9979 (株)大庄 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 | 1,571 | 1,594 | 1,571 | 1,591 | 26,200 | 1,591 |
| 2016-12-29 | 1,562 | 1,579 | 1,559 | 1,572 | 27,200 | 1,572 |
| 2016-12-28 | 1,560 | 1,580 | 1,559 | 1,580 | 17,900 | 1,580 |
| 2016-12-27 | 1,559 | 1,563 | 1,555 | 1,558 | 16,300 | 1,558 |
| 2016-12-26 | 1,551 | 1,567 | 1,551 | 1,559 | 19,400 | 1,559 |
| 2016-12-22 | 1,560 | 1,569 | 1,555 | 1,558 | 20,300 | 1,558 |
| 2016-12-21 | 1,578 | 1,578 | 1,561 | 1,561 | 16,300 | 1,561 |
| 2016-12-20 | 1,579 | 1,581 | 1,571 | 1,577 | 14,600 | 1,577 |
| 2016-12-19 | 1,581 | 1,585 | 1,577 | 1,581 | 15,500 | 1,581 |
| 2016-12-16 | 1,576 | 1,585 | 1,576 | 1,581 | 18,200 | 1,581 |
| 2016-12-15 | 1,567 | 1,578 | 1,567 | 1,576 | 20,500 | 1,576 |
| 2016-12-14 | 1,571 | 1,575 | 1,570 | 1,575 | 8,600 | 1,575 |
| 2016-12-13 | 1,567 | 1,577 | 1,566 | 1,576 | 20,800 | 1,576 |
| 2016-12-12 | 1,559 | 1,567 | 1,551 | 1,567 | 18,200 | 1,567 |
| 2016-12-09 | 1,539 | 1,562 | 1,538 | 1,561 | 21,100 | 1,561 |
| 2016-12-08 | 1,558 | 1,566 | 1,546 | 1,552 | 23,200 | 1,552 |
| 2016-12-07 | 1,548 | 1,555 | 1,542 | 1,555 | 14,000 | 1,555 |
| 2016-12-06 | 1,546 | 1,546 | 1,538 | 1,541 | 12,800 | 1,541 |
| 2016-12-05 | 1,544 | 1,546 | 1,538 | 1,538 | 13,400 | 1,538 |
| 2016-12-02 | 1,550 | 1,550 | 1,541 | 1,544 | 9,500 | 1,544 |
| 2016-12-01 | 1,549 | 1,555 | 1,545 | 1,549 | 15,300 | 1,549 |
| 2016-11-30 | 1,541 | 1,548 | 1,539 | 1,544 | 12,300 | 1,544 |
| 2016-11-29 | 1,535 | 1,545 | 1,530 | 1,545 | 16,200 | 1,545 |
| 2016-11-28 | 1,527 | 1,535 | 1,523 | 1,535 | 20,400 | 1,535 |
| 2016-11-25 | 1,518 | 1,527 | 1,517 | 1,524 | 17,800 | 1,524 |
| 2016-11-24 | 1,520 | 1,521 | 1,513 | 1,521 | 6,600 | 1,521 |
| 2016-11-22 | 1,507 | 1,518 | 1,506 | 1,514 | 10,300 | 1,514 |
| 2016-11-21 | 1,513 | 1,518 | 1,508 | 1,518 | 14,800 | 1,518 |
| 2016-11-18 | 1,515 | 1,515 | 1,509 | 1,511 | 10,400 | 1,511 |
| 2016-11-17 | 1,505 | 1,513 | 1,504 | 1,512 | 7,600 | 1,512 |
| 2016-11-16 | 1,505 | 1,516 | 1,502 | 1,516 | 8,000 | 1,516 |
| 2016-11-15 | 1,508 | 1,509 | 1,497 | 1,498 | 16,700 | 1,498 |
| 2016-11-14 | 1,515 | 1,521 | 1,512 | 1,515 | 9,300 | 1,515 |
| 2016-11-11 | 1,533 | 1,533 | 1,508 | 1,512 | 20,600 | 1,512 |
| 2016-11-10 | 1,530 | 1,533 | 1,518 | 1,531 | 19,500 | 1,531 |
| 2016-11-09 | 1,526 | 1,529 | 1,489 | 1,496 | 21,500 | 1,496 |
| 2016-11-08 | 1,525 | 1,526 | 1,515 | 1,526 | 5,800 | 1,526 |
| 2016-11-07 | 1,514 | 1,525 | 1,507 | 1,525 | 13,100 | 1,525 |
| 2016-11-04 | 1,503 | 1,517 | 1,502 | 1,514 | 19,100 | 1,514 |
| 2016-11-02 | 1,524 | 1,530 | 1,518 | 1,524 | 11,700 | 1,524 |
| 2016-11-01 | 1,528 | 1,535 | 1,525 | 1,534 | 9,700 | 1,534 |
| 2016-10-31 | 1,525 | 1,536 | 1,521 | 1,534 | 13,100 | 1,534 |
| 2016-10-28 | 1,534 | 1,534 | 1,515 | 1,525 | 20,100 | 1,525 |
| 2016-10-27 | 1,525 | 1,533 | 1,524 | 1,528 | 8,700 | 1,528 |
| 2016-10-26 | 1,520 | 1,532 | 1,517 | 1,527 | 12,600 | 1,527 |
| 2016-10-25 | 1,530 | 1,533 | 1,512 | 1,530 | 10,700 | 1,530 |
| 2016-10-24 | 1,507 | 1,534 | 1,507 | 1,529 | 10,200 | 1,529 |
| 2016-10-21 | 1,528 | 1,534 | 1,519 | 1,524 | 12,600 | 1,524 |
| 2016-10-20 | 1,523 | 1,529 | 1,521 | 1,528 | 9,900 | 1,528 |
| 2016-10-19 | 1,519 | 1,530 | 1,519 | 1,523 | 9,800 | 1,523 |
| 2016-10-17 | 1,513 | 1,526 | 1,508 | 1,523 | 16,000 | 1,523 |
| 2016-10-13 | 1,544 | 1,550 | 1,525 | 1,545 | 18,900 | 1,545 |
| 2016-10-12 | 1,531 | 1,542 | 1,504 | 1,534 | 10,300 | 1,534 |
| 2016-10-11 | 1,545 | 1,547 | 1,530 | 1,545 | 7,900 | 1,545 |
| 2016-10-07 | 1,548 | 1,550 | 1,522 | 1,543 | 11,400 | 1,543 |
| 2016-10-06 | 1,548 | 1,550 | 1,543 | 1,549 | 15,600 | 1,549 |
| 2016-10-05 | 1,542 | 1,546 | 1,533 | 1,544 | 20,300 | 1,544 |
| 2016-10-04 | 1,522 | 1,548 | 1,519 | 1,548 | 29,900 | 1,548 |
| 2016-10-03 | 1,513 | 1,521 | 1,510 | 1,521 | 13,700 | 1,521 |
| 2016-09-30 | 1,516 | 1,521 | 1,506 | 1,515 | 10,300 | 1,515 |
| 2016-09-29 | 1,519 | 1,521 | 1,513 | 1,517 | 12,200 | 1,517 |
| 2016-09-28 | 1,518 | 1,519 | 1,509 | 1,517 | 9,300 | 1,517 |
| 2016-09-27 | 1,499 | 1,519 | 1,494 | 1,518 | 30,200 | 1,518 |
| 2016-09-26 | 1,505 | 1,508 | 1,500 | 1,504 | 9,500 | 1,504 |
| 2016-09-23 | 1,505 | 1,510 | 1,499 | 1,509 | 18,900 | 1,509 |
| 2016-09-21 | 1,490 | 1,505 | 1,489 | 1,504 | 13,100 | 1,504 |
| 2016-09-20 | 1,495 | 1,501 | 1,491 | 1,499 | 22,500 | 1,499 |
| 2016-09-16 | 1,497 | 1,499 | 1,485 | 1,485 | 22,700 | 1,485 |
| 2016-09-15 | 1,480 | 1,492 | 1,477 | 1,490 | 8,500 | 1,490 |
| 2016-09-14 | 1,491 | 1,493 | 1,480 | 1,482 | 8,100 | 1,482 |
| 2016-09-13 | 1,487 | 1,496 | 1,484 | 1,492 | 17,600 | 1,492 |
| 2016-09-12 | 1,461 | 1,485 | 1,461 | 1,481 | 17,200 | 1,481 |
| 2016-09-09 | 1,477 | 1,478 | 1,462 | 1,472 | 18,400 | 1,472 |
| 2016-09-08 | 1,490 | 1,490 | 1,480 | 1,482 | 10,800 | 1,482 |
| 2016-09-07 | 1,481 | 1,494 | 1,477 | 1,492 | 23,000 | 1,492 |
| 2016-09-06 | 1,455 | 1,481 | 1,455 | 1,476 | 16,900 | 1,476 |
| 2016-09-05 | 1,464 | 1,464 | 1,451 | 1,454 | 17,700 | 1,454 |
| 2016-09-02 | 1,444 | 1,460 | 1,443 | 1,459 | 12,600 | 1,459 |
| 2016-09-01 | 1,451 | 1,456 | 1,440 | 1,443 | 22,700 | 1,443 |
| 2016-08-31 | 1,466 | 1,466 | 1,445 | 1,445 | 30,900 | 1,445 |
| 2016-08-30 | 1,465 | 1,469 | 1,460 | 1,466 | 16,800 | 1,466 |
| 2016-08-29 | 1,474 | 1,482 | 1,459 | 1,474 | 116,500 | 1,474 |
| 2016-08-26 | 1,510 | 1,510 | 1,491 | 1,493 | 250,700 | 1,493 |
| 2016-08-25 | 1,516 | 1,516 | 1,502 | 1,512 | 50,800 | 1,512 |
| 2016-08-24 | 1,500 | 1,512 | 1,500 | 1,510 | 24,800 | 1,510 |
| 2016-08-23 | 1,502 | 1,511 | 1,501 | 1,503 | 48,900 | 1,503 |
| 2016-08-22 | 1,483 | 1,525 | 1,483 | 1,520 | 32,800 | 1,520 |
| 2016-08-19 | 1,489 | 1,493 | 1,482 | 1,487 | 23,800 | 1,487 |
| 2016-08-18 | 1,487 | 1,498 | 1,486 | 1,491 | 17,400 | 1,491 |
| 2016-08-17 | 1,500 | 1,505 | 1,488 | 1,497 | 45,700 | 1,497 |
| 2016-08-16 | 1,508 | 1,510 | 1,504 | 1,504 | 19,600 | 1,504 |
| 2016-08-15 | 1,509 | 1,515 | 1,507 | 1,508 | 14,300 | 1,508 |
| 2016-08-12 | 1,506 | 1,514 | 1,506 | 1,509 | 13,700 | 1,509 |
| 2016-08-10 | 1,505 | 1,514 | 1,504 | 1,514 | 9,700 | 1,514 |
| 2016-08-09 | 1,515 | 1,517 | 1,504 | 1,506 | 18,000 | 1,506 |
| 2016-08-08 | 1,525 | 1,525 | 1,515 | 1,520 | 17,600 | 1,520 |
| 2016-08-05 | 1,529 | 1,529 | 1,520 | 1,525 | 12,600 | 1,525 |
| 2016-08-04 | 1,538 | 1,542 | 1,520 | 1,530 | 14,800 | 1,530 |
| 2016-08-03 | 1,539 | 1,547 | 1,536 | 1,537 | 15,400 | 1,537 |
| 2016-08-02 | 1,535 | 1,548 | 1,535 | 1,548 | 17,600 | 1,548 |
| 2016-08-01 | 1,541 | 1,549 | 1,536 | 1,543 | 10,300 | 1,543 |
| 2016-07-29 | 1,543 | 1,555 | 1,536 | 1,550 | 11,000 | 1,550 |
| 2016-07-28 | 1,546 | 1,554 | 1,536 | 1,554 | 9,400 | 1,554 |
| 2016-07-27 | 1,558 | 1,558 | 1,547 | 1,553 | 8,300 | 1,553 |
| 2016-07-26 | 1,547 | 1,560 | 1,535 | 1,557 | 10,800 | 1,557 |
| 2016-07-25 | 1,548 | 1,548 | 1,535 | 1,548 | 8,900 | 1,548 |
| 2016-07-22 | 1,540 | 1,553 | 1,537 | 1,550 | 6,800 | 1,550 |
| 2016-07-21 | 1,556 | 1,560 | 1,541 | 1,548 | 11,000 | 1,548 |
| 2016-07-20 | 1,542 | 1,554 | 1,542 | 1,554 | 9,700 | 1,554 |
| 2016-07-19 | 1,520 | 1,550 | 1,520 | 1,543 | 15,100 | 1,543 |
| 2016-07-15 | 1,529 | 1,532 | 1,518 | 1,518 | 15,400 | 1,518 |
| 2016-07-14 | 1,505 | 1,558 | 1,505 | 1,530 | 30,100 | 1,530 |
| 2016-07-13 | 1,559 | 1,569 | 1,557 | 1,569 | 17,800 | 1,569 |
| 2016-07-12 | 1,549 | 1,560 | 1,543 | 1,556 | 22,600 | 1,556 |
| 2016-07-11 | 1,537 | 1,549 | 1,533 | 1,549 | 18,300 | 1,549 |
| 2016-07-08 | 1,531 | 1,534 | 1,527 | 1,527 | 8,700 | 1,527 |
| 2016-07-07 | 1,520 | 1,533 | 1,520 | 1,531 | 12,700 | 1,531 |
| 2016-07-06 | 1,520 | 1,532 | 1,520 | 1,532 | 13,700 | 1,532 |
| 2016-07-05 | 1,530 | 1,530 | 1,520 | 1,530 | 14,700 | 1,530 |
| 2016-07-04 | 1,503 | 1,529 | 1,503 | 1,529 | 13,900 | 1,529 |
| 2016-07-01 | 1,524 | 1,530 | 1,501 | 1,511 | 26,900 | 1,511 |
| 2016-06-30 | 1,514 | 1,520 | 1,514 | 1,516 | 9,600 | 1,516 |
| 2016-06-29 | 1,502 | 1,520 | 1,502 | 1,516 | 7,400 | 1,516 |
| 2016-06-28 | 1,472 | 1,519 | 1,471 | 1,508 | 17,600 | 1,508 |
| 2016-06-27 | 1,460 | 1,511 | 1,459 | 1,489 | 19,300 | 1,489 |
| 2016-06-24 | 1,516 | 1,519 | 1,435 | 1,459 | 34,600 | 1,459 |
| 2016-06-23 | 1,509 | 1,516 | 1,500 | 1,516 | 5,700 | 1,516 |
| 2016-06-22 | 1,510 | 1,519 | 1,499 | 1,519 | 9,600 | 1,519 |
| 2016-06-21 | 1,498 | 1,510 | 1,493 | 1,510 | 7,600 | 1,510 |
| 2016-06-20 | 1,514 | 1,520 | 1,504 | 1,510 | 11,500 | 1,510 |
| 2016-06-17 | 1,484 | 1,506 | 1,482 | 1,506 | 14,000 | 1,506 |
| 2016-06-16 | 1,486 | 1,504 | 1,478 | 1,479 | 14,700 | 1,479 |
| 2016-06-15 | 1,490 | 1,513 | 1,486 | 1,507 | 13,600 | 1,507 |
| 2016-06-14 | 1,500 | 1,504 | 1,490 | 1,496 | 18,300 | 1,496 |
| 2016-06-13 | 1,513 | 1,516 | 1,502 | 1,502 | 17,800 | 1,502 |
| 2016-06-10 | 1,525 | 1,525 | 1,504 | 1,517 | 22,300 | 1,517 |
| 2016-06-09 | 1,514 | 1,520 | 1,506 | 1,515 | 6,100 | 1,515 |
| 2016-06-08 | 1,519 | 1,520 | 1,512 | 1,520 | 11,300 | 1,520 |
| 2016-06-07 | 1,519 | 1,519 | 1,515 | 1,519 | 5,400 | 1,519 |
| 2016-06-06 | 1,519 | 1,519 | 1,511 | 1,519 | 15,300 | 1,519 |
| 2016-06-03 | 1,500 | 1,519 | 1,500 | 1,519 | 8,100 | 1,519 |
| 2016-06-02 | 1,512 | 1,512 | 1,500 | 1,502 | 8,900 | 1,502 |
| 2016-06-01 | 1,508 | 1,518 | 1,508 | 1,511 | 9,700 | 1,511 |
| 2016-05-31 | 1,510 | 1,520 | 1,508 | 1,514 | 23,700 | 1,514 |
| 2016-05-30 | 1,499 | 1,508 | 1,494 | 1,508 | 14,000 | 1,508 |
| 2016-05-27 | 1,500 | 1,500 | 1,490 | 1,497 | 5,800 | 1,497 |
| 2016-05-26 | 1,498 | 1,500 | 1,495 | 1,500 | 10,300 | 1,500 |
| 2016-05-25 | 1,490 | 1,496 | 1,485 | 1,494 | 5,100 | 1,494 |
| 2016-05-24 | 1,478 | 1,489 | 1,477 | 1,482 | 6,500 | 1,482 |
| 2016-05-23 | 1,478 | 1,487 | 1,472 | 1,482 | 8,700 | 1,482 |
| 2016-05-20 | 1,472 | 1,479 | 1,467 | 1,479 | 6,200 | 1,479 |
| 2016-05-19 | 1,455 | 1,481 | 1,454 | 1,472 | 12,600 | 1,472 |
| 2016-05-18 | 1,455 | 1,464 | 1,445 | 1,457 | 10,600 | 1,457 |
| 2016-05-17 | 1,441 | 1,453 | 1,441 | 1,453 | 6,000 | 1,453 |
| 2016-05-16 | 1,440 | 1,452 | 1,440 | 1,441 | 7,400 | 1,441 |
| 2016-05-13 | 1,448 | 1,455 | 1,435 | 1,444 | 10,700 | 1,444 |
| 2016-05-12 | 1,437 | 1,450 | 1,430 | 1,448 | 11,200 | 1,448 |
| 2016-05-11 | 1,460 | 1,467 | 1,437 | 1,447 | 18,300 | 1,447 |
| 2016-05-10 | 1,437 | 1,459 | 1,435 | 1,459 | 20,400 | 1,459 |
| 2016-05-09 | 1,441 | 1,449 | 1,424 | 1,435 | 9,600 | 1,435 |
| 2016-05-06 | 1,461 | 1,461 | 1,421 | 1,437 | 25,600 | 1,437 |
| 2016-05-02 | 1,401 | 1,433 | 1,401 | 1,431 | 22,000 | 1,431 |
| 2016-04-28 | 1,420 | 1,458 | 1,406 | 1,407 | 36,500 | 1,407 |
| 2016-04-27 | 1,412 | 1,438 | 1,407 | 1,409 | 52,900 | 1,409 |
| 2016-04-26 | 1,412 | 1,419 | 1,408 | 1,419 | 19,900 | 1,419 |
| 2016-04-25 | 1,435 | 1,435 | 1,412 | 1,416 | 16,700 | 1,416 |
| 2016-04-22 | 1,441 | 1,442 | 1,420 | 1,438 | 20,700 | 1,438 |
| 2016-04-21 | 1,450 | 1,468 | 1,431 | 1,458 | 19,400 | 1,458 |
| 2016-04-20 | 1,431 | 1,450 | 1,431 | 1,441 | 14,600 | 1,441 |
| 2016-04-19 | 1,415 | 1,437 | 1,415 | 1,431 | 14,100 | 1,431 |
| 2016-04-18 | 1,405 | 1,425 | 1,404 | 1,410 | 19,800 | 1,410 |
| 2016-04-15 | 1,447 | 1,447 | 1,420 | 1,435 | 22,400 | 1,435 |
| 2016-04-14 | 1,480 | 1,480 | 1,432 | 1,450 | 38,800 | 1,450 |
| 2016-04-13 | 1,463 | 1,489 | 1,463 | 1,486 | 9,100 | 1,486 |
| 2016-04-12 | 1,483 | 1,489 | 1,469 | 1,470 | 16,300 | 1,470 |
| 2016-04-11 | 1,490 | 1,500 | 1,472 | 1,500 | 15,800 | 1,500 |
| 2016-04-08 | 1,494 | 1,498 | 1,462 | 1,482 | 27,300 | 1,482 |
| 2016-04-07 | 1,487 | 1,508 | 1,484 | 1,499 | 18,000 | 1,499 |
| 2016-04-06 | 1,467 | 1,498 | 1,460 | 1,484 | 15,500 | 1,484 |
| 2016-04-05 | 1,491 | 1,491 | 1,453 | 1,470 | 24,600 | 1,470 |
| 2016-04-04 | 1,463 | 1,502 | 1,462 | 1,498 | 21,100 | 1,498 |
| 2016-04-01 | 1,496 | 1,497 | 1,454 | 1,468 | 30,600 | 1,468 |
| 2016-03-31 | 1,500 | 1,508 | 1,490 | 1,499 | 25,500 | 1,499 |
| 2016-03-30 | 1,488 | 1,499 | 1,488 | 1,496 | 18,000 | 1,496 |
| 2016-03-29 | 1,478 | 1,489 | 1,474 | 1,489 | 10,100 | 1,489 |
| 2016-03-28 | 1,468 | 1,489 | 1,460 | 1,489 | 23,600 | 1,489 |
| 2016-03-25 | 1,467 | 1,474 | 1,440 | 1,468 | 17,000 | 1,468 |
| 2016-03-24 | 1,464 | 1,474 | 1,436 | 1,471 | 17,300 | 1,471 |
| 2016-03-23 | 1,487 | 1,494 | 1,435 | 1,449 | 32,100 | 1,449 |
| 2016-03-22 | 1,479 | 1,490 | 1,469 | 1,487 | 24,200 | 1,487 |
| 2016-03-18 | 1,480 | 1,481 | 1,456 | 1,479 | 15,700 | 1,479 |
| 2016-03-17 | 1,476 | 1,486 | 1,462 | 1,479 | 30,200 | 1,479 |
| 2016-03-16 | 1,445 | 1,470 | 1,441 | 1,462 | 20,500 | 1,462 |
| 2016-03-15 | 1,431 | 1,454 | 1,431 | 1,443 | 24,400 | 1,443 |
| 2016-03-14 | 1,427 | 1,438 | 1,424 | 1,431 | 21,400 | 1,431 |
| 2016-03-11 | 1,418 | 1,418 | 1,395 | 1,418 | 23,900 | 1,418 |
| 2016-03-10 | 1,410 | 1,417 | 1,405 | 1,415 | 27,300 | 1,415 |
| 2016-03-09 | 1,398 | 1,405 | 1,388 | 1,404 | 25,300 | 1,404 |
| 2016-03-08 | 1,400 | 1,401 | 1,378 | 1,398 | 20,400 | 1,398 |
| 2016-03-07 | 1,389 | 1,399 | 1,380 | 1,390 | 34,900 | 1,390 |
| 2016-03-04 | 1,383 | 1,384 | 1,372 | 1,382 | 18,400 | 1,382 |
| 2016-03-03 | 1,372 | 1,381 | 1,371 | 1,381 | 18,700 | 1,381 |
| 2016-03-02 | 1,379 | 1,379 | 1,368 | 1,372 | 18,700 | 1,372 |
| 2016-03-01 | 1,367 | 1,372 | 1,361 | 1,367 | 19,600 | 1,367 |
| 2016-02-29 | 1,380 | 1,381 | 1,361 | 1,367 | 30,100 | 1,367 |
| 2016-02-26 | 1,380 | 1,381 | 1,370 | 1,371 | 27,600 | 1,371 |
| 2016-02-25 | 1,394 | 1,400 | 1,372 | 1,377 | 118,600 | 1,377 |
| 2016-02-24 | 1,406 | 1,425 | 1,402 | 1,409 | 230,100 | 1,409 |
| 2016-02-23 | 1,431 | 1,448 | 1,421 | 1,425 | 41,800 | 1,425 |
| 2016-02-22 | 1,437 | 1,437 | 1,426 | 1,432 | 37,000 | 1,432 |
| 2016-02-19 | 1,444 | 1,449 | 1,422 | 1,437 | 23,000 | 1,437 |
| 2016-02-18 | 1,467 | 1,472 | 1,454 | 1,455 | 26,800 | 1,455 |
| 2016-02-17 | 1,430 | 1,458 | 1,427 | 1,452 | 15,700 | 1,452 |
| 2016-02-16 | 1,420 | 1,463 | 1,420 | 1,438 | 18,900 | 1,438 |
| 2016-02-15 | 1,407 | 1,437 | 1,402 | 1,431 | 21,100 | 1,431 |
| 2016-02-12 | 1,400 | 1,405 | 1,359 | 1,361 | 40,500 | 1,361 |
| 2016-02-10 | 1,486 | 1,490 | 1,421 | 1,432 | 25,300 | 1,432 |
| 2016-02-09 | 1,452 | 1,465 | 1,445 | 1,461 | 14,700 | 1,461 |
| 2016-02-08 | 1,457 | 1,492 | 1,450 | 1,491 | 14,000 | 1,491 |
| 2016-02-05 | 1,461 | 1,469 | 1,450 | 1,457 | 20,700 | 1,457 |
| 2016-02-04 | 1,488 | 1,488 | 1,466 | 1,466 | 24,900 | 1,466 |
| 2016-02-03 | 1,495 | 1,505 | 1,486 | 1,505 | 15,000 | 1,505 |
| 2016-02-02 | 1,498 | 1,509 | 1,495 | 1,506 | 28,800 | 1,506 |
| 2016-02-01 | 1,499 | 1,518 | 1,494 | 1,518 | 26,200 | 1,518 |
| 2016-01-29 | 1,478 | 1,491 | 1,466 | 1,491 | 21,200 | 1,491 |
| 2016-01-28 | 1,471 | 1,490 | 1,471 | 1,486 | 12,700 | 1,486 |
| 2016-01-27 | 1,466 | 1,479 | 1,466 | 1,479 | 13,000 | 1,479 |
| 2016-01-26 | 1,475 | 1,480 | 1,459 | 1,459 | 15,900 | 1,459 |
| 2016-01-25 | 1,468 | 1,490 | 1,449 | 1,490 | 19,800 | 1,490 |
| 2016-01-22 | 1,381 | 1,430 | 1,380 | 1,430 | 26,000 | 1,430 |
| 2016-01-21 | 1,402 | 1,412 | 1,355 | 1,357 | 38,100 | 1,357 |
| 2016-01-20 | 1,455 | 1,460 | 1,421 | 1,421 | 17,800 | 1,421 |
| 2016-01-19 | 1,476 | 1,477 | 1,452 | 1,459 | 13,000 | 1,459 |
| 2016-01-18 | 1,452 | 1,468 | 1,433 | 1,465 | 22,300 | 1,465 |
| 2016-01-15 | 1,482 | 1,493 | 1,468 | 1,472 | 13,400 | 1,472 |
| 2016-01-14 | 1,479 | 1,483 | 1,460 | 1,474 | 21,400 | 1,474 |
| 2016-01-13 | 1,464 | 1,486 | 1,464 | 1,480 | 18,400 | 1,480 |
| 2016-01-12 | 1,487 | 1,491 | 1,450 | 1,450 | 34,600 | 1,450 |
| 2016-01-08 | 1,503 | 1,515 | 1,490 | 1,497 | 19,200 | 1,497 |
| 2016-01-07 | 1,518 | 1,527 | 1,503 | 1,503 | 10,200 | 1,503 |
| 2016-01-06 | 1,524 | 1,535 | 1,515 | 1,518 | 8,700 | 1,518 |
| 2016-01-05 | 1,522 | 1,529 | 1,500 | 1,524 | 17,900 | 1,524 |
| 2016-01-04 | 1,525 | 1,543 | 1,504 | 1,520 | 21,000 | 1,520 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
