9602 東宝(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,290 | 3,320 | 3,265 | 3,305 | 306,100 | 3,305 |
| 2016-12-29 | 3,335 | 3,340 | 3,285 | 3,305 | 393,200 | 3,305 |
| 2016-12-28 | 3,320 | 3,360 | 3,305 | 3,335 | 395,600 | 3,335 |
| 2016-12-27 | 3,320 | 3,330 | 3,305 | 3,310 | 395,600 | 3,310 |
| 2016-12-26 | 3,300 | 3,325 | 3,285 | 3,305 | 375,900 | 3,305 |
| 2016-12-22 | 3,270 | 3,285 | 3,250 | 3,280 | 425,600 | 3,280 |
| 2016-12-21 | 3,250 | 3,280 | 3,225 | 3,260 | 462,200 | 3,260 |
| 2016-12-20 | 3,210 | 3,275 | 3,210 | 3,270 | 396,700 | 3,270 |
| 2016-12-19 | 3,245 | 3,250 | 3,200 | 3,245 | 493,600 | 3,245 |
| 2016-12-16 | 3,255 | 3,255 | 3,210 | 3,240 | 630,600 | 3,240 |
| 2016-12-15 | 3,225 | 3,245 | 3,205 | 3,225 | 600,600 | 3,225 |
| 2016-12-14 | 3,305 | 3,305 | 3,240 | 3,245 | 483,200 | 3,245 |
| 2016-12-13 | 3,240 | 3,290 | 3,230 | 3,280 | 611,100 | 3,280 |
| 2016-12-12 | 3,250 | 3,265 | 3,235 | 3,250 | 668,300 | 3,250 |
| 2016-12-09 | 3,225 | 3,270 | 3,220 | 3,270 | 634,400 | 3,270 |
| 2016-12-08 | 3,280 | 3,280 | 3,240 | 3,275 | 535,000 | 3,275 |
| 2016-12-07 | 3,260 | 3,260 | 3,230 | 3,245 | 593,500 | 3,245 |
| 2016-12-06 | 3,345 | 3,345 | 3,245 | 3,250 | 849,700 | 3,250 |
| 2016-12-05 | 3,330 | 3,335 | 3,290 | 3,315 | 1,106,100 | 3,315 |
| 2016-12-02 | 3,280 | 3,320 | 3,255 | 3,315 | 859,800 | 3,315 |
| 2016-12-01 | 3,305 | 3,330 | 3,280 | 3,290 | 801,700 | 3,290 |
| 2016-11-30 | 3,250 | 3,285 | 3,210 | 3,285 | 553,800 | 3,285 |
| 2016-11-29 | 3,255 | 3,270 | 3,230 | 3,240 | 460,500 | 3,240 |
| 2016-11-28 | 3,250 | 3,260 | 3,205 | 3,255 | 522,100 | 3,255 |
| 2016-11-25 | 3,260 | 3,270 | 3,235 | 3,265 | 643,800 | 3,265 |
| 2016-11-24 | 3,250 | 3,250 | 3,225 | 3,240 | 457,200 | 3,240 |
| 2016-11-22 | 3,235 | 3,240 | 3,210 | 3,230 | 459,100 | 3,230 |
| 2016-11-21 | 3,200 | 3,230 | 3,185 | 3,230 | 599,100 | 3,230 |
| 2016-11-18 | 3,200 | 3,210 | 3,185 | 3,200 | 646,700 | 3,200 |
| 2016-11-17 | 3,115 | 3,195 | 3,115 | 3,185 | 883,900 | 3,185 |
| 2016-11-16 | 3,080 | 3,130 | 3,070 | 3,125 | 489,700 | 3,125 |
| 2016-11-15 | 3,090 | 3,100 | 3,060 | 3,090 | 427,400 | 3,090 |
| 2016-11-14 | 3,075 | 3,095 | 3,055 | 3,085 | 323,600 | 3,085 |
| 2016-11-11 | 3,100 | 3,100 | 3,040 | 3,045 | 585,900 | 3,045 |
| 2016-11-10 | 3,075 | 3,090 | 3,045 | 3,080 | 806,700 | 3,080 |
| 2016-11-09 | 3,065 | 3,095 | 2,902 | 2,952 | 1,252,300 | 2,952 |
| 2016-11-08 | 3,080 | 3,080 | 3,040 | 3,065 | 406,400 | 3,065 |
| 2016-11-07 | 3,085 | 3,090 | 3,060 | 3,075 | 393,600 | 3,075 |
| 2016-11-04 | 3,075 | 3,080 | 3,025 | 3,050 | 459,400 | 3,050 |
| 2016-11-02 | 3,115 | 3,140 | 3,080 | 3,095 | 594,400 | 3,095 |
| 2016-11-01 | 3,155 | 3,160 | 3,110 | 3,145 | 774,600 | 3,145 |
| 2016-10-31 | 3,135 | 3,165 | 3,120 | 3,155 | 499,700 | 3,155 |
| 2016-10-28 | 3,170 | 3,180 | 3,130 | 3,160 | 1,339,700 | 3,160 |
| 2016-10-27 | 3,170 | 3,190 | 3,150 | 3,170 | 525,100 | 3,170 |
| 2016-10-26 | 3,155 | 3,185 | 3,125 | 3,175 | 537,400 | 3,175 |
| 2016-10-25 | 3,130 | 3,160 | 3,125 | 3,160 | 616,700 | 3,160 |
| 2016-10-24 | 3,155 | 3,180 | 3,110 | 3,120 | 783,600 | 3,120 |
| 2016-10-21 | 3,190 | 3,230 | 3,180 | 3,205 | 868,700 | 3,205 |
| 2016-10-20 | 3,215 | 3,225 | 3,180 | 3,220 | 1,102,900 | 3,220 |
| 2016-10-19 | 3,125 | 3,220 | 3,100 | 3,210 | 1,551,900 | 3,210 |
| 2016-10-17 | 3,200 | 3,205 | 3,135 | 3,175 | 815,500 | 3,175 |
| 2016-10-13 | 3,195 | 3,220 | 3,185 | 3,205 | 525,600 | 3,205 |
| 2016-10-12 | 3,170 | 3,210 | 3,155 | 3,185 | 453,400 | 3,185 |
| 2016-10-11 | 3,215 | 3,230 | 3,185 | 3,200 | 491,300 | 3,200 |
| 2016-10-07 | 3,220 | 3,230 | 3,165 | 3,210 | 507,100 | 3,210 |
| 2016-10-06 | 3,245 | 3,245 | 3,205 | 3,230 | 599,800 | 3,230 |
| 2016-10-05 | 3,255 | 3,260 | 3,220 | 3,230 | 698,400 | 3,230 |
| 2016-10-04 | 3,335 | 3,335 | 3,210 | 3,255 | 1,018,900 | 3,255 |
| 2016-10-03 | 3,370 | 3,385 | 3,305 | 3,335 | 654,700 | 3,335 |
| 2016-09-30 | 3,295 | 3,375 | 3,280 | 3,340 | 895,200 | 3,340 |
| 2016-09-29 | 3,315 | 3,340 | 3,290 | 3,325 | 627,900 | 3,325 |
| 2016-09-28 | 3,230 | 3,410 | 3,225 | 3,325 | 1,346,800 | 3,325 |
| 2016-09-27 | 3,310 | 3,390 | 3,295 | 3,390 | 623,800 | 3,390 |
| 2016-09-26 | 3,400 | 3,430 | 3,325 | 3,340 | 753,000 | 3,340 |
| 2016-09-23 | 3,335 | 3,390 | 3,320 | 3,380 | 567,000 | 3,380 |
| 2016-09-21 | 3,290 | 3,360 | 3,270 | 3,355 | 677,100 | 3,355 |
| 2016-09-20 | 3,265 | 3,340 | 3,235 | 3,320 | 781,200 | 3,320 |
| 2016-09-16 | 3,235 | 3,265 | 3,190 | 3,250 | 620,000 | 3,250 |
| 2016-09-15 | 3,155 | 3,250 | 3,145 | 3,235 | 980,100 | 3,235 |
| 2016-09-14 | 3,115 | 3,155 | 3,115 | 3,140 | 466,900 | 3,140 |
| 2016-09-13 | 3,140 | 3,155 | 3,120 | 3,130 | 398,500 | 3,130 |
| 2016-09-12 | 3,070 | 3,145 | 3,050 | 3,135 | 441,000 | 3,135 |
| 2016-09-09 | 3,140 | 3,140 | 3,095 | 3,120 | 502,100 | 3,120 |
| 2016-09-08 | 3,135 | 3,160 | 3,120 | 3,150 | 481,000 | 3,150 |
| 2016-09-07 | 3,140 | 3,185 | 3,130 | 3,145 | 845,000 | 3,145 |
| 2016-09-06 | 3,110 | 3,145 | 3,110 | 3,135 | 440,600 | 3,135 |
| 2016-09-05 | 3,100 | 3,115 | 3,070 | 3,100 | 433,400 | 3,100 |
| 2016-09-02 | 3,040 | 3,075 | 3,030 | 3,065 | 402,400 | 3,065 |
| 2016-09-01 | 3,025 | 3,050 | 2,985 | 3,045 | 632,400 | 3,045 |
| 2016-08-31 | 2,859 | 3,015 | 2,845 | 3,015 | 1,012,200 | 3,015 |
| 2016-08-30 | 2,858 | 2,860 | 2,824 | 2,838 | 400,100 | 2,838 |
| 2016-08-29 | 2,890 | 2,902 | 2,850 | 2,858 | 804,400 | 2,858 |
| 2016-08-26 | 2,867 | 2,881 | 2,851 | 2,857 | 1,983,100 | 2,857 |
| 2016-08-25 | 2,884 | 2,897 | 2,865 | 2,886 | 692,400 | 2,886 |
| 2016-08-24 | 2,888 | 2,888 | 2,858 | 2,880 | 512,900 | 2,880 |
| 2016-08-23 | 2,853 | 2,900 | 2,846 | 2,885 | 579,200 | 2,885 |
| 2016-08-22 | 2,861 | 2,874 | 2,832 | 2,868 | 430,500 | 2,868 |
| 2016-08-19 | 2,923 | 2,927 | 2,840 | 2,857 | 489,700 | 2,857 |
| 2016-08-18 | 2,951 | 2,970 | 2,916 | 2,916 | 385,600 | 2,916 |
| 2016-08-17 | 2,956 | 2,968 | 2,928 | 2,951 | 332,400 | 2,951 |
| 2016-08-16 | 2,986 | 2,997 | 2,945 | 2,954 | 465,700 | 2,954 |
| 2016-08-15 | 3,050 | 3,050 | 2,986 | 2,991 | 250,100 | 2,991 |
| 2016-08-12 | 3,080 | 3,100 | 3,050 | 3,055 | 364,300 | 3,055 |
| 2016-08-10 | 2,993 | 3,060 | 2,986 | 3,055 | 481,600 | 3,055 |
| 2016-08-09 | 2,978 | 2,986 | 2,944 | 2,985 | 224,300 | 2,985 |
| 2016-08-08 | 3,000 | 3,020 | 2,930 | 2,957 | 280,600 | 2,957 |
| 2016-08-05 | 2,907 | 2,971 | 2,907 | 2,951 | 692,900 | 2,951 |
| 2016-08-04 | 2,920 | 2,940 | 2,878 | 2,907 | 382,500 | 2,907 |
| 2016-08-03 | 2,930 | 2,942 | 2,905 | 2,912 | 372,700 | 2,912 |
| 2016-08-02 | 2,971 | 3,010 | 2,964 | 2,974 | 292,800 | 2,974 |
| 2016-08-01 | 2,991 | 2,996 | 2,954 | 2,991 | 284,700 | 2,991 |
| 2016-07-29 | 2,987 | 3,025 | 2,923 | 3,005 | 679,200 | 3,005 |
| 2016-07-28 | 3,040 | 3,040 | 2,984 | 2,997 | 409,600 | 2,997 |
| 2016-07-27 | 3,090 | 3,120 | 3,055 | 3,060 | 503,000 | 3,060 |
| 2016-07-26 | 3,095 | 3,105 | 3,055 | 3,070 | 409,500 | 3,070 |
| 2016-07-25 | 3,125 | 3,145 | 3,090 | 3,100 | 375,100 | 3,100 |
| 2016-07-22 | 3,050 | 3,155 | 3,025 | 3,115 | 653,300 | 3,115 |
| 2016-07-21 | 3,165 | 3,165 | 3,075 | 3,090 | 517,900 | 3,090 |
| 2016-07-20 | 3,190 | 3,190 | 3,130 | 3,150 | 739,100 | 3,150 |
| 2016-07-19 | 3,105 | 3,225 | 3,085 | 3,220 | 782,700 | 3,220 |
| 2016-07-15 | 2,950 | 3,085 | 2,937 | 3,025 | 1,093,100 | 3,025 |
| 2016-07-14 | 2,859 | 2,883 | 2,845 | 2,875 | 415,000 | 2,875 |
| 2016-07-13 | 2,851 | 2,875 | 2,832 | 2,847 | 397,400 | 2,847 |
| 2016-07-12 | 2,818 | 2,839 | 2,791 | 2,801 | 525,200 | 2,801 |
| 2016-07-11 | 2,778 | 2,785 | 2,749 | 2,770 | 295,300 | 2,770 |
| 2016-07-08 | 2,762 | 2,778 | 2,695 | 2,696 | 368,400 | 2,696 |
| 2016-07-07 | 2,753 | 2,772 | 2,736 | 2,746 | 253,900 | 2,746 |
| 2016-07-06 | 2,788 | 2,789 | 2,727 | 2,764 | 382,200 | 2,764 |
| 2016-07-05 | 2,818 | 2,835 | 2,803 | 2,831 | 171,200 | 2,831 |
| 2016-07-04 | 2,785 | 2,828 | 2,776 | 2,826 | 152,300 | 2,826 |
| 2016-07-01 | 2,823 | 2,834 | 2,803 | 2,819 | 280,700 | 2,819 |
| 2016-06-30 | 2,844 | 2,860 | 2,824 | 2,824 | 317,300 | 2,824 |
| 2016-06-29 | 2,785 | 2,824 | 2,756 | 2,821 | 344,100 | 2,821 |
| 2016-06-28 | 2,696 | 2,771 | 2,690 | 2,755 | 300,400 | 2,755 |
| 2016-06-27 | 2,673 | 2,735 | 2,659 | 2,732 | 369,700 | 2,732 |
| 2016-06-24 | 2,819 | 2,823 | 2,600 | 2,627 | 640,400 | 2,627 |
| 2016-06-23 | 2,826 | 2,826 | 2,788 | 2,806 | 191,900 | 2,806 |
| 2016-06-22 | 2,801 | 2,814 | 2,761 | 2,794 | 268,100 | 2,794 |
| 2016-06-21 | 2,755 | 2,821 | 2,736 | 2,815 | 234,300 | 2,815 |
| 2016-06-20 | 2,776 | 2,797 | 2,760 | 2,768 | 276,800 | 2,768 |
| 2016-06-17 | 2,760 | 2,763 | 2,712 | 2,718 | 439,500 | 2,718 |
| 2016-06-16 | 2,800 | 2,801 | 2,712 | 2,719 | 360,800 | 2,719 |
| 2016-06-15 | 2,775 | 2,797 | 2,760 | 2,788 | 305,100 | 2,788 |
| 2016-06-14 | 2,808 | 2,819 | 2,756 | 2,786 | 357,500 | 2,786 |
| 2016-06-13 | 2,843 | 2,843 | 2,802 | 2,802 | 351,800 | 2,802 |
| 2016-06-10 | 2,884 | 2,884 | 2,850 | 2,874 | 542,200 | 2,874 |
| 2016-06-09 | 2,903 | 2,916 | 2,880 | 2,893 | 338,700 | 2,893 |
| 2016-06-08 | 2,962 | 2,974 | 2,904 | 2,933 | 336,700 | 2,933 |
| 2016-06-07 | 2,957 | 2,982 | 2,944 | 2,975 | 206,100 | 2,975 |
| 2016-06-06 | 2,939 | 2,961 | 2,925 | 2,958 | 297,600 | 2,958 |
| 2016-06-03 | 2,946 | 2,984 | 2,930 | 2,984 | 205,400 | 2,984 |
| 2016-06-02 | 3,000 | 3,010 | 2,946 | 2,953 | 348,800 | 2,953 |
| 2016-06-01 | 3,025 | 3,035 | 3,000 | 3,015 | 223,600 | 3,015 |
| 2016-05-31 | 3,000 | 3,050 | 3,000 | 3,030 | 329,000 | 3,030 |
| 2016-05-30 | 3,000 | 3,025 | 2,989 | 3,025 | 210,200 | 3,025 |
| 2016-05-27 | 2,989 | 2,999 | 2,977 | 2,988 | 251,400 | 2,988 |
| 2016-05-26 | 2,990 | 2,996 | 2,942 | 2,954 | 211,900 | 2,954 |
| 2016-05-25 | 2,963 | 2,991 | 2,953 | 2,960 | 296,700 | 2,960 |
| 2016-05-24 | 2,929 | 2,945 | 2,917 | 2,930 | 228,800 | 2,930 |
| 2016-05-23 | 2,935 | 2,947 | 2,907 | 2,934 | 303,000 | 2,934 |
| 2016-05-20 | 2,914 | 2,956 | 2,904 | 2,953 | 350,900 | 2,953 |
| 2016-05-19 | 2,942 | 2,946 | 2,904 | 2,914 | 396,600 | 2,914 |
| 2016-05-18 | 2,911 | 2,944 | 2,899 | 2,923 | 582,200 | 2,923 |
| 2016-05-17 | 2,854 | 2,915 | 2,854 | 2,911 | 362,500 | 2,911 |
| 2016-05-16 | 2,846 | 2,901 | 2,846 | 2,850 | 377,500 | 2,850 |
| 2016-05-13 | 2,873 | 2,878 | 2,830 | 2,838 | 350,600 | 2,838 |
| 2016-05-12 | 2,829 | 2,849 | 2,816 | 2,838 | 510,700 | 2,838 |
| 2016-05-11 | 2,924 | 2,943 | 2,874 | 2,883 | 676,000 | 2,883 |
| 2016-05-10 | 2,819 | 2,901 | 2,819 | 2,895 | 555,600 | 2,895 |
| 2016-05-09 | 2,790 | 2,828 | 2,787 | 2,818 | 381,900 | 2,818 |
| 2016-05-06 | 2,735 | 2,772 | 2,731 | 2,750 | 417,200 | 2,750 |
| 2016-05-02 | 2,721 | 2,758 | 2,711 | 2,729 | 493,400 | 2,729 |
| 2016-04-28 | 2,932 | 2,948 | 2,801 | 2,810 | 581,000 | 2,810 |
| 2016-04-27 | 2,923 | 2,955 | 2,906 | 2,916 | 399,100 | 2,916 |
| 2016-04-26 | 2,936 | 2,947 | 2,879 | 2,923 | 364,000 | 2,923 |
| 2016-04-25 | 2,945 | 2,948 | 2,895 | 2,921 | 382,600 | 2,921 |
| 2016-04-22 | 2,909 | 2,939 | 2,872 | 2,921 | 812,300 | 2,921 |
| 2016-04-21 | 2,940 | 2,954 | 2,913 | 2,926 | 439,300 | 2,926 |
| 2016-04-20 | 2,888 | 2,924 | 2,870 | 2,883 | 622,600 | 2,883 |
| 2016-04-19 | 2,877 | 2,922 | 2,871 | 2,902 | 433,100 | 2,902 |
| 2016-04-18 | 2,823 | 2,856 | 2,796 | 2,825 | 692,100 | 2,825 |
| 2016-04-15 | 2,997 | 3,005 | 2,898 | 2,923 | 865,800 | 2,923 |
| 2016-04-14 | 2,915 | 2,966 | 2,892 | 2,950 | 655,100 | 2,950 |
| 2016-04-13 | 2,820 | 2,861 | 2,816 | 2,847 | 335,300 | 2,847 |
| 2016-04-12 | 2,797 | 2,829 | 2,751 | 2,795 | 471,700 | 2,795 |
| 2016-04-11 | 2,829 | 2,855 | 2,804 | 2,837 | 249,200 | 2,837 |
| 2016-04-08 | 2,800 | 2,898 | 2,782 | 2,864 | 428,900 | 2,864 |
| 2016-04-07 | 2,815 | 2,849 | 2,801 | 2,842 | 272,700 | 2,842 |
| 2016-04-06 | 2,834 | 2,852 | 2,802 | 2,827 | 276,500 | 2,827 |
| 2016-04-05 | 2,881 | 2,906 | 2,819 | 2,824 | 363,500 | 2,824 |
| 2016-04-04 | 2,885 | 2,930 | 2,861 | 2,898 | 410,700 | 2,898 |
| 2016-04-01 | 2,947 | 2,947 | 2,848 | 2,859 | 450,400 | 2,859 |
| 2016-03-31 | 3,010 | 3,015 | 2,955 | 2,961 | 454,500 | 2,961 |
| 2016-03-30 | 3,010 | 3,040 | 3,010 | 3,010 | 368,800 | 3,010 |
| 2016-03-29 | 2,999 | 3,045 | 2,987 | 3,030 | 338,500 | 3,030 |
| 2016-03-28 | 3,030 | 3,045 | 2,999 | 3,035 | 444,000 | 3,035 |
| 2016-03-25 | 3,005 | 3,020 | 2,978 | 2,996 | 338,300 | 2,996 |
| 2016-03-24 | 2,999 | 3,040 | 2,994 | 3,005 | 396,500 | 3,005 |
| 2016-03-23 | 2,985 | 3,035 | 2,984 | 3,000 | 352,700 | 3,000 |
| 2016-03-22 | 2,954 | 3,010 | 2,937 | 2,981 | 543,600 | 2,981 |
| 2016-03-18 | 2,918 | 2,944 | 2,887 | 2,904 | 426,100 | 2,904 |
| 2016-03-17 | 2,949 | 2,968 | 2,906 | 2,932 | 401,300 | 2,932 |
| 2016-03-16 | 2,905 | 2,956 | 2,904 | 2,934 | 398,600 | 2,934 |
| 2016-03-15 | 2,931 | 2,949 | 2,900 | 2,918 | 421,900 | 2,918 |
| 2016-03-14 | 2,933 | 2,956 | 2,911 | 2,932 | 380,900 | 2,932 |
| 2016-03-11 | 2,882 | 2,917 | 2,841 | 2,897 | 668,900 | 2,897 |
| 2016-03-10 | 2,850 | 2,921 | 2,850 | 2,913 | 577,300 | 2,913 |
| 2016-03-09 | 2,820 | 2,848 | 2,793 | 2,817 | 485,100 | 2,817 |
| 2016-03-08 | 2,861 | 2,870 | 2,801 | 2,854 | 514,700 | 2,854 |
| 2016-03-07 | 2,867 | 2,867 | 2,826 | 2,843 | 415,200 | 2,843 |
| 2016-03-04 | 2,857 | 2,870 | 2,813 | 2,870 | 540,200 | 2,870 |
| 2016-03-03 | 2,845 | 2,867 | 2,827 | 2,857 | 441,800 | 2,857 |
| 2016-03-02 | 2,842 | 2,875 | 2,818 | 2,849 | 563,500 | 2,849 |
| 2016-03-01 | 2,760 | 2,799 | 2,758 | 2,786 | 546,400 | 2,786 |
| 2016-02-29 | 2,799 | 2,822 | 2,763 | 2,763 | 495,500 | 2,763 |
| 2016-02-26 | 2,811 | 2,843 | 2,786 | 2,789 | 480,700 | 2,789 |
| 2016-02-25 | 2,825 | 2,836 | 2,780 | 2,809 | 1,015,700 | 2,809 |
| 2016-02-24 | 2,768 | 2,857 | 2,767 | 2,846 | 2,410,400 | 2,846 |
| 2016-02-23 | 2,835 | 2,847 | 2,773 | 2,798 | 1,152,000 | 2,798 |
| 2016-02-22 | 2,744 | 2,828 | 2,744 | 2,816 | 746,300 | 2,816 |
| 2016-02-19 | 2,750 | 2,783 | 2,712 | 2,768 | 756,000 | 2,768 |
| 2016-02-18 | 2,839 | 2,848 | 2,764 | 2,775 | 752,300 | 2,775 |
| 2016-02-17 | 2,800 | 2,836 | 2,755 | 2,789 | 670,500 | 2,789 |
| 2016-02-16 | 2,811 | 2,869 | 2,801 | 2,811 | 535,200 | 2,811 |
| 2016-02-15 | 2,785 | 2,889 | 2,761 | 2,872 | 683,600 | 2,872 |
| 2016-02-12 | 2,750 | 2,771 | 2,672 | 2,678 | 1,038,800 | 2,678 |
| 2016-02-10 | 2,920 | 2,947 | 2,803 | 2,841 | 648,600 | 2,841 |
| 2016-02-09 | 2,923 | 2,960 | 2,901 | 2,913 | 628,700 | 2,913 |
| 2016-02-08 | 2,920 | 3,040 | 2,920 | 3,015 | 496,100 | 3,015 |
| 2016-02-05 | 2,967 | 3,005 | 2,948 | 2,982 | 675,800 | 2,982 |
| 2016-02-04 | 3,025 | 3,075 | 3,000 | 3,030 | 476,900 | 3,030 |
| 2016-02-03 | 3,065 | 3,100 | 3,040 | 3,080 | 584,300 | 3,080 |
| 2016-02-02 | 3,090 | 3,170 | 3,070 | 3,150 | 515,200 | 3,150 |
| 2016-02-01 | 3,140 | 3,170 | 3,110 | 3,135 | 874,600 | 3,135 |
| 2016-01-29 | 3,050 | 3,135 | 2,971 | 3,120 | 934,000 | 3,120 |
| 2016-01-28 | 2,984 | 3,045 | 2,964 | 3,005 | 647,100 | 3,005 |
| 2016-01-27 | 2,955 | 2,986 | 2,955 | 2,984 | 519,000 | 2,984 |
| 2016-01-26 | 2,909 | 2,937 | 2,875 | 2,901 | 581,800 | 2,901 |
| 2016-01-25 | 2,958 | 2,964 | 2,908 | 2,935 | 497,100 | 2,935 |
| 2016-01-22 | 2,863 | 2,895 | 2,784 | 2,890 | 1,034,400 | 2,890 |
| 2016-01-21 | 2,820 | 2,869 | 2,758 | 2,759 | 764,400 | 2,759 |
| 2016-01-20 | 2,945 | 2,952 | 2,808 | 2,821 | 987,800 | 2,821 |
| 2016-01-19 | 2,940 | 2,973 | 2,917 | 2,950 | 680,900 | 2,950 |
| 2016-01-18 | 2,901 | 2,941 | 2,869 | 2,933 | 946,500 | 2,933 |
| 2016-01-15 | 3,060 | 3,070 | 2,933 | 2,948 | 1,400,500 | 2,948 |
| 2016-01-14 | 3,030 | 3,075 | 2,998 | 3,025 | 1,177,500 | 3,025 |
| 2016-01-13 | 3,225 | 3,295 | 3,125 | 3,165 | 1,001,300 | 3,165 |
| 2016-01-12 | 3,090 | 3,200 | 3,090 | 3,120 | 479,500 | 3,120 |
| 2016-01-08 | 3,180 | 3,215 | 3,155 | 3,155 | 474,400 | 3,155 |
| 2016-01-07 | 3,235 | 3,275 | 3,205 | 3,210 | 417,000 | 3,210 |
| 2016-01-06 | 3,260 | 3,285 | 3,225 | 3,240 | 502,500 | 3,240 |
| 2016-01-05 | 3,235 | 3,280 | 3,205 | 3,245 | 578,700 | 3,245 |
| 2016-01-04 | 3,350 | 3,365 | 3,265 | 3,275 | 494,600 | 3,275 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
