1766 東建コーポレーション(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 | 8,310 | 8,360 | 8,260 | 8,310 | 25,200 | 8,310 |
| 2016-12-29 | 8,370 | 8,400 | 8,260 | 8,400 | 38,400 | 8,400 |
| 2016-12-28 | 8,480 | 8,510 | 8,430 | 8,480 | 24,600 | 8,480 |
| 2016-12-27 | 8,540 | 8,570 | 8,460 | 8,480 | 23,300 | 8,480 |
| 2016-12-26 | 8,480 | 8,570 | 8,480 | 8,540 | 11,700 | 8,540 |
| 2016-12-22 | 8,520 | 8,610 | 8,480 | 8,580 | 31,500 | 8,580 |
| 2016-12-21 | 8,700 | 8,720 | 8,480 | 8,570 | 56,000 | 8,570 |
| 2016-12-20 | 8,610 | 8,690 | 8,590 | 8,680 | 44,600 | 8,680 |
| 2016-12-19 | 8,520 | 8,590 | 8,420 | 8,580 | 41,100 | 8,580 |
| 2016-12-16 | 8,400 | 8,590 | 8,350 | 8,580 | 61,900 | 8,580 |
| 2016-12-15 | 8,420 | 8,420 | 8,200 | 8,310 | 50,500 | 8,310 |
| 2016-12-14 | 8,400 | 8,680 | 8,350 | 8,420 | 100,400 | 8,420 |
| 2016-12-13 | 8,180 | 8,270 | 8,150 | 8,260 | 32,200 | 8,260 |
| 2016-12-12 | 8,080 | 8,210 | 8,050 | 8,130 | 31,300 | 8,130 |
| 2016-12-09 | 8,130 | 8,180 | 8,080 | 8,110 | 35,300 | 8,110 |
| 2016-12-08 | 8,150 | 8,210 | 7,960 | 8,100 | 46,400 | 8,100 |
| 2016-12-07 | 8,050 | 8,130 | 7,970 | 8,100 | 37,800 | 8,100 |
| 2016-12-06 | 7,910 | 7,970 | 7,890 | 7,970 | 38,900 | 7,970 |
| 2016-12-05 | 7,840 | 7,900 | 7,690 | 7,780 | 34,900 | 7,780 |
| 2016-12-02 | 7,920 | 7,960 | 7,810 | 7,920 | 25,300 | 7,920 |
| 2016-12-01 | 7,950 | 7,990 | 7,900 | 7,950 | 59,000 | 7,950 |
| 2016-11-30 | 7,740 | 7,920 | 7,720 | 7,920 | 41,300 | 7,920 |
| 2016-11-29 | 7,840 | 7,860 | 7,730 | 7,740 | 21,400 | 7,740 |
| 2016-11-28 | 7,670 | 7,830 | 7,610 | 7,810 | 37,400 | 7,810 |
| 2016-11-25 | 7,690 | 7,710 | 7,590 | 7,640 | 29,800 | 7,640 |
| 2016-11-24 | 7,740 | 7,740 | 7,670 | 7,690 | 11,400 | 7,690 |
| 2016-11-22 | 7,610 | 7,700 | 7,580 | 7,680 | 16,600 | 7,680 |
| 2016-11-21 | 7,600 | 7,650 | 7,600 | 7,630 | 19,200 | 7,630 |
| 2016-11-18 | 7,600 | 7,650 | 7,580 | 7,600 | 21,600 | 7,600 |
| 2016-11-17 | 7,530 | 7,600 | 7,500 | 7,560 | 21,600 | 7,560 |
| 2016-11-16 | 7,480 | 7,530 | 7,450 | 7,530 | 19,000 | 7,530 |
| 2016-11-15 | 7,480 | 7,500 | 7,400 | 7,460 | 23,000 | 7,460 |
| 2016-11-14 | 7,420 | 7,480 | 7,410 | 7,460 | 24,100 | 7,460 |
| 2016-11-11 | 7,530 | 7,540 | 7,310 | 7,350 | 46,600 | 7,350 |
| 2016-11-10 | 7,480 | 7,500 | 7,370 | 7,470 | 36,800 | 7,470 |
| 2016-11-09 | 7,420 | 7,540 | 7,080 | 7,130 | 42,700 | 7,130 |
| 2016-11-08 | 7,490 | 7,490 | 7,410 | 7,460 | 16,800 | 7,460 |
| 2016-11-07 | 7,490 | 7,490 | 7,390 | 7,470 | 27,800 | 7,470 |
| 2016-11-04 | 7,580 | 7,580 | 7,370 | 7,380 | 55,800 | 7,380 |
| 2016-11-02 | 7,680 | 7,700 | 7,590 | 7,640 | 28,600 | 7,640 |
| 2016-11-01 | 7,600 | 7,690 | 7,570 | 7,680 | 23,300 | 7,680 |
| 2016-10-31 | 7,580 | 7,630 | 7,560 | 7,590 | 22,100 | 7,590 |
| 2016-10-28 | 7,740 | 7,780 | 7,600 | 7,610 | 38,700 | 7,610 |
| 2016-10-27 | 7,620 | 7,780 | 7,590 | 7,710 | 80,600 | 7,710 |
| 2016-10-26 | 7,460 | 7,600 | 7,460 | 7,580 | 172,100 | 7,580 |
| 2016-10-25 | 7,560 | 7,600 | 7,550 | 7,590 | 56,000 | 7,590 |
| 2016-10-24 | 7,630 | 7,630 | 7,550 | 7,570 | 57,300 | 7,570 |
| 2016-10-21 | 7,680 | 7,710 | 7,610 | 7,630 | 49,500 | 7,630 |
| 2016-10-20 | 7,620 | 7,690 | 7,610 | 7,680 | 34,700 | 7,680 |
| 2016-10-19 | 7,610 | 7,660 | 7,580 | 7,610 | 40,000 | 7,610 |
| 2016-10-17 | 7,510 | 7,590 | 7,510 | 7,570 | 37,500 | 7,570 |
| 2016-10-13 | 7,410 | 7,500 | 7,410 | 7,440 | 37,500 | 7,440 |
| 2016-10-12 | 7,440 | 7,460 | 7,390 | 7,410 | 46,500 | 7,410 |
| 2016-10-11 | 7,490 | 7,510 | 7,440 | 7,460 | 28,300 | 7,460 |
| 2016-10-07 | 7,560 | 7,580 | 7,470 | 7,510 | 31,500 | 7,510 |
| 2016-10-06 | 7,550 | 7,590 | 7,520 | 7,540 | 24,700 | 7,540 |
| 2016-10-05 | 7,530 | 7,600 | 7,470 | 7,560 | 31,900 | 7,560 |
| 2016-10-04 | 7,550 | 7,550 | 7,440 | 7,470 | 36,500 | 7,470 |
| 2016-10-03 | 7,540 | 7,580 | 7,450 | 7,480 | 29,300 | 7,480 |
| 2016-09-30 | 7,450 | 7,540 | 7,410 | 7,510 | 40,900 | 7,510 |
| 2016-09-29 | 7,640 | 7,710 | 7,570 | 7,580 | 35,200 | 7,580 |
| 2016-09-28 | 7,680 | 7,720 | 7,610 | 7,680 | 22,500 | 7,680 |
| 2016-09-27 | 7,500 | 7,660 | 7,470 | 7,660 | 32,500 | 7,660 |
| 2016-09-26 | 7,630 | 7,710 | 7,560 | 7,570 | 20,200 | 7,570 |
| 2016-09-23 | 7,660 | 7,660 | 7,580 | 7,630 | 27,300 | 7,630 |
| 2016-09-21 | 7,490 | 7,680 | 7,420 | 7,660 | 31,600 | 7,660 |
| 2016-09-20 | 7,500 | 7,570 | 7,440 | 7,460 | 23,700 | 7,460 |
| 2016-09-16 | 7,520 | 7,540 | 7,400 | 7,460 | 43,900 | 7,460 |
| 2016-09-15 | 7,680 | 7,710 | 7,600 | 7,610 | 17,700 | 7,610 |
| 2016-09-14 | 7,650 | 7,760 | 7,650 | 7,730 | 26,900 | 7,730 |
| 2016-09-13 | 7,550 | 7,760 | 7,540 | 7,720 | 45,500 | 7,720 |
| 2016-09-12 | 7,480 | 7,540 | 7,380 | 7,440 | 52,000 | 7,440 |
| 2016-09-09 | 7,760 | 7,870 | 7,670 | 7,710 | 30,900 | 7,710 |
| 2016-09-08 | 7,890 | 7,910 | 7,820 | 7,860 | 23,000 | 7,860 |
| 2016-09-07 | 7,800 | 7,880 | 7,730 | 7,810 | 29,300 | 7,810 |
| 2016-09-06 | 7,690 | 7,970 | 7,680 | 7,950 | 14,900 | 7,950 |
| 2016-09-05 | 7,800 | 7,860 | 7,710 | 7,750 | 14,400 | 7,750 |
| 2016-09-02 | 7,600 | 7,800 | 7,570 | 7,790 | 34,500 | 7,790 |
| 2016-09-01 | 7,530 | 7,620 | 7,450 | 7,530 | 19,300 | 7,530 |
| 2016-08-31 | 7,430 | 7,640 | 7,420 | 7,630 | 32,800 | 7,630 |
| 2016-08-30 | 7,630 | 7,640 | 7,370 | 7,410 | 36,400 | 7,410 |
| 2016-08-29 | 7,730 | 7,760 | 7,630 | 7,730 | 9,400 | 7,730 |
| 2016-08-26 | 7,670 | 7,670 | 7,590 | 7,620 | 14,900 | 7,620 |
| 2016-08-25 | 7,740 | 7,780 | 7,650 | 7,680 | 17,700 | 7,680 |
| 2016-08-24 | 7,690 | 7,770 | 7,670 | 7,740 | 14,200 | 7,740 |
| 2016-08-23 | 7,690 | 7,770 | 7,660 | 7,690 | 19,000 | 7,690 |
| 2016-08-22 | 7,830 | 7,830 | 7,720 | 7,790 | 8,000 | 7,790 |
| 2016-08-19 | 7,630 | 7,770 | 7,630 | 7,710 | 21,500 | 7,710 |
| 2016-08-18 | 7,800 | 7,810 | 7,660 | 7,680 | 26,300 | 7,680 |
| 2016-08-17 | 7,960 | 7,960 | 7,800 | 7,860 | 29,900 | 7,860 |
| 2016-08-16 | 8,120 | 8,200 | 8,000 | 8,000 | 18,400 | 8,000 |
| 2016-08-15 | 8,260 | 8,280 | 8,160 | 8,220 | 14,400 | 8,220 |
| 2016-08-12 | 8,340 | 8,400 | 8,220 | 8,250 | 18,100 | 8,250 |
| 2016-08-10 | 8,210 | 8,290 | 8,130 | 8,230 | 18,700 | 8,230 |
| 2016-08-09 | 8,160 | 8,240 | 8,050 | 8,120 | 19,300 | 8,120 |
| 2016-08-08 | 8,130 | 8,240 | 8,040 | 8,240 | 16,400 | 8,240 |
| 2016-08-05 | 7,990 | 8,050 | 7,970 | 7,980 | 13,800 | 7,980 |
| 2016-08-04 | 8,120 | 8,120 | 7,980 | 8,060 | 24,300 | 8,060 |
| 2016-08-03 | 8,300 | 8,300 | 8,130 | 8,130 | 20,300 | 8,130 |
| 2016-08-02 | 8,380 | 8,420 | 8,290 | 8,320 | 22,300 | 8,320 |
| 2016-08-01 | 8,480 | 8,500 | 8,390 | 8,440 | 16,000 | 8,440 |
| 2016-07-29 | 8,400 | 8,600 | 8,350 | 8,600 | 34,400 | 8,600 |
| 2016-07-28 | 8,500 | 8,560 | 8,380 | 8,510 | 21,500 | 8,510 |
| 2016-07-27 | 8,540 | 8,570 | 8,460 | 8,510 | 19,600 | 8,510 |
| 2016-07-26 | 8,550 | 8,580 | 8,480 | 8,540 | 16,300 | 8,540 |
| 2016-07-25 | 8,480 | 8,600 | 8,480 | 8,550 | 15,100 | 8,550 |
| 2016-07-22 | 8,530 | 8,560 | 8,430 | 8,480 | 15,700 | 8,480 |
| 2016-07-21 | 8,520 | 8,600 | 8,450 | 8,480 | 11,900 | 8,480 |
| 2016-07-20 | 8,340 | 8,550 | 8,280 | 8,520 | 23,500 | 8,520 |
| 2016-07-19 | 8,400 | 8,400 | 8,290 | 8,360 | 23,300 | 8,360 |
| 2016-07-15 | 8,610 | 8,650 | 8,360 | 8,440 | 23,500 | 8,440 |
| 2016-07-14 | 8,430 | 8,570 | 8,430 | 8,540 | 35,800 | 8,540 |
| 2016-07-13 | 8,290 | 8,430 | 8,170 | 8,380 | 36,600 | 8,380 |
| 2016-07-12 | 8,270 | 8,330 | 8,180 | 8,190 | 24,500 | 8,190 |
| 2016-07-11 | 8,070 | 8,280 | 8,070 | 8,220 | 23,600 | 8,220 |
| 2016-07-08 | 8,010 | 8,210 | 8,000 | 8,000 | 23,600 | 8,000 |
| 2016-07-07 | 7,950 | 8,200 | 7,930 | 8,140 | 34,700 | 8,140 |
| 2016-07-06 | 8,130 | 8,130 | 7,840 | 8,020 | 55,900 | 8,020 |
| 2016-07-05 | 8,220 | 8,300 | 8,220 | 8,250 | 18,400 | 8,250 |
| 2016-07-04 | 8,330 | 8,470 | 8,260 | 8,360 | 27,700 | 8,360 |
| 2016-07-01 | 8,080 | 8,270 | 8,010 | 8,260 | 32,300 | 8,260 |
| 2016-06-30 | 8,160 | 8,250 | 8,000 | 8,030 | 25,100 | 8,030 |
| 2016-06-29 | 8,210 | 8,240 | 8,120 | 8,220 | 14,400 | 8,220 |
| 2016-06-28 | 7,820 | 8,160 | 7,820 | 8,080 | 19,300 | 8,080 |
| 2016-06-27 | 7,670 | 8,010 | 7,670 | 7,990 | 25,000 | 7,990 |
| 2016-06-24 | 8,150 | 8,200 | 7,600 | 7,610 | 34,300 | 7,610 |
| 2016-06-23 | 8,070 | 8,130 | 8,040 | 8,120 | 11,200 | 8,120 |
| 2016-06-22 | 8,070 | 8,120 | 7,920 | 8,070 | 21,600 | 8,070 |
| 2016-06-21 | 7,950 | 8,060 | 7,910 | 8,040 | 14,900 | 8,040 |
| 2016-06-20 | 7,910 | 8,100 | 7,910 | 7,980 | 13,800 | 7,980 |
| 2016-06-17 | 7,990 | 8,140 | 7,900 | 7,900 | 32,500 | 7,900 |
| 2016-06-16 | 8,170 | 8,230 | 7,970 | 7,980 | 25,000 | 7,980 |
| 2016-06-15 | 8,630 | 8,750 | 8,140 | 8,220 | 130,100 | 8,220 |
| 2016-06-14 | 8,300 | 8,560 | 8,260 | 8,490 | 53,200 | 8,490 |
| 2016-06-13 | 8,210 | 8,360 | 8,120 | 8,150 | 33,000 | 8,150 |
| 2016-06-10 | 8,350 | 8,350 | 8,220 | 8,240 | 23,100 | 8,240 |
| 2016-06-09 | 8,360 | 8,360 | 8,260 | 8,320 | 12,000 | 8,320 |
| 2016-06-08 | 8,220 | 8,360 | 8,220 | 8,360 | 10,200 | 8,360 |
| 2016-06-07 | 8,370 | 8,370 | 8,160 | 8,240 | 20,900 | 8,240 |
| 2016-06-06 | 8,350 | 8,390 | 8,230 | 8,340 | 20,500 | 8,340 |
| 2016-06-03 | 8,440 | 8,510 | 8,430 | 8,490 | 11,400 | 8,490 |
| 2016-06-02 | 8,600 | 8,600 | 8,430 | 8,440 | 22,000 | 8,440 |
| 2016-06-01 | 8,680 | 8,700 | 8,580 | 8,600 | 17,400 | 8,600 |
| 2016-05-31 | 8,600 | 8,660 | 8,520 | 8,660 | 20,500 | 8,660 |
| 2016-05-30 | 8,590 | 8,630 | 8,550 | 8,590 | 9,600 | 8,590 |
| 2016-05-27 | 8,670 | 8,680 | 8,570 | 8,590 | 15,800 | 8,590 |
| 2016-05-26 | 8,750 | 8,750 | 8,670 | 8,670 | 8,100 | 8,670 |
| 2016-05-25 | 8,670 | 8,760 | 8,630 | 8,660 | 11,400 | 8,660 |
| 2016-05-24 | 8,760 | 8,780 | 8,640 | 8,650 | 14,700 | 8,650 |
| 2016-05-23 | 8,810 | 8,840 | 8,730 | 8,760 | 11,400 | 8,760 |
| 2016-05-20 | 8,790 | 8,920 | 8,760 | 8,880 | 22,000 | 8,880 |
| 2016-05-19 | 8,780 | 8,850 | 8,760 | 8,800 | 11,000 | 8,800 |
| 2016-05-18 | 8,870 | 8,880 | 8,740 | 8,820 | 19,600 | 8,820 |
| 2016-05-17 | 8,740 | 8,800 | 8,680 | 8,790 | 18,000 | 8,790 |
| 2016-05-16 | 8,740 | 8,750 | 8,660 | 8,680 | 12,600 | 8,680 |
| 2016-05-13 | 8,650 | 8,730 | 8,550 | 8,670 | 19,900 | 8,670 |
| 2016-05-12 | 8,700 | 8,700 | 8,580 | 8,650 | 17,800 | 8,650 |
| 2016-05-11 | 8,900 | 8,900 | 8,770 | 8,800 | 17,100 | 8,800 |
| 2016-05-10 | 8,690 | 8,890 | 8,670 | 8,880 | 27,000 | 8,880 |
| 2016-05-09 | 8,570 | 8,780 | 8,500 | 8,680 | 31,200 | 8,680 |
| 2016-05-06 | 8,490 | 8,650 | 8,400 | 8,640 | 48,600 | 8,640 |
| 2016-05-02 | 8,290 | 8,490 | 8,230 | 8,480 | 63,600 | 8,480 |
| 2016-04-28 | 8,700 | 8,840 | 8,550 | 8,590 | 55,400 | 8,590 |
| 2016-04-27 | 8,800 | 8,910 | 8,600 | 8,630 | 61,800 | 8,630 |
| 2016-04-26 | 8,830 | 8,920 | 8,730 | 8,790 | 164,200 | 8,790 |
| 2016-04-25 | 8,950 | 9,010 | 8,850 | 8,890 | 270,600 | 8,890 |
| 2016-04-22 | 8,850 | 8,930 | 8,850 | 8,930 | 114,000 | 8,930 |
| 2016-04-21 | 8,810 | 8,890 | 8,810 | 8,840 | 53,100 | 8,840 |
| 2016-04-20 | 8,880 | 8,930 | 8,760 | 8,770 | 76,100 | 8,770 |
| 2016-04-19 | 8,700 | 8,880 | 8,700 | 8,780 | 54,200 | 8,780 |
| 2016-04-18 | 8,690 | 8,940 | 8,690 | 8,850 | 46,600 | 8,850 |
| 2016-04-15 | 8,790 | 8,970 | 8,790 | 8,930 | 39,000 | 8,930 |
| 2016-04-14 | 8,870 | 8,920 | 8,790 | 8,900 | 30,900 | 8,900 |
| 2016-04-13 | 8,820 | 8,880 | 8,670 | 8,780 | 52,000 | 8,780 |
| 2016-04-12 | 8,800 | 8,920 | 8,760 | 8,860 | 25,400 | 8,860 |
| 2016-04-11 | 8,820 | 8,880 | 8,740 | 8,860 | 31,000 | 8,860 |
| 2016-04-08 | 8,600 | 8,990 | 8,550 | 8,920 | 44,300 | 8,920 |
| 2016-04-07 | 8,740 | 8,860 | 8,640 | 8,720 | 32,300 | 8,720 |
| 2016-04-06 | 8,620 | 8,810 | 8,580 | 8,660 | 34,200 | 8,660 |
| 2016-04-05 | 9,040 | 9,120 | 8,720 | 8,750 | 42,800 | 8,750 |
| 2016-04-04 | 9,000 | 9,250 | 8,980 | 9,190 | 33,200 | 9,190 |
| 2016-04-01 | 9,190 | 9,240 | 9,010 | 9,020 | 38,300 | 9,020 |
| 2016-03-31 | 9,610 | 9,620 | 9,200 | 9,200 | 64,400 | 9,200 |
| 2016-03-30 | 9,540 | 9,730 | 9,500 | 9,610 | 37,500 | 9,610 |
| 2016-03-29 | 9,400 | 9,620 | 9,400 | 9,570 | 29,400 | 9,570 |
| 2016-03-28 | 9,270 | 9,400 | 9,250 | 9,400 | 29,100 | 9,400 |
| 2016-03-25 | 9,200 | 9,260 | 9,170 | 9,210 | 12,900 | 9,210 |
| 2016-03-24 | 9,200 | 9,290 | 9,150 | 9,160 | 17,800 | 9,160 |
| 2016-03-23 | 9,150 | 9,220 | 9,080 | 9,140 | 12,200 | 9,140 |
| 2016-03-22 | 9,040 | 9,150 | 9,030 | 9,150 | 18,400 | 9,150 |
| 2016-03-18 | 9,260 | 9,280 | 8,980 | 8,980 | 27,700 | 8,980 |
| 2016-03-17 | 9,170 | 9,300 | 9,110 | 9,210 | 18,300 | 9,210 |
| 2016-03-16 | 9,020 | 9,300 | 9,020 | 9,170 | 24,900 | 9,170 |
| 2016-03-15 | 8,850 | 9,120 | 8,850 | 9,070 | 36,900 | 9,070 |
| 2016-03-14 | 8,770 | 8,940 | 8,750 | 8,850 | 22,500 | 8,850 |
| 2016-03-11 | 8,520 | 8,780 | 8,510 | 8,700 | 32,900 | 8,700 |
| 2016-03-10 | 8,680 | 8,770 | 8,610 | 8,670 | 24,300 | 8,670 |
| 2016-03-09 | 8,660 | 8,800 | 8,480 | 8,670 | 55,200 | 8,670 |
| 2016-03-08 | 8,520 | 8,610 | 8,390 | 8,490 | 25,600 | 8,490 |
| 2016-03-07 | 8,720 | 8,720 | 8,540 | 8,540 | 13,900 | 8,540 |
| 2016-03-04 | 8,620 | 8,740 | 8,490 | 8,720 | 19,500 | 8,720 |
| 2016-03-03 | 8,600 | 8,620 | 8,480 | 8,570 | 13,900 | 8,570 |
| 2016-03-02 | 8,600 | 8,750 | 8,580 | 8,620 | 21,600 | 8,620 |
| 2016-03-01 | 8,410 | 8,590 | 8,380 | 8,470 | 12,800 | 8,470 |
| 2016-02-29 | 8,610 | 8,670 | 8,410 | 8,410 | 22,900 | 8,410 |
| 2016-02-26 | 8,570 | 8,630 | 8,470 | 8,500 | 13,800 | 8,500 |
| 2016-02-25 | 8,320 | 8,550 | 8,320 | 8,460 | 22,400 | 8,460 |
| 2016-02-24 | 8,270 | 8,530 | 8,150 | 8,320 | 27,300 | 8,320 |
| 2016-02-23 | 8,640 | 8,740 | 8,270 | 8,310 | 28,700 | 8,310 |
| 2016-02-22 | 8,300 | 8,630 | 8,300 | 8,570 | 24,700 | 8,570 |
| 2016-02-19 | 8,200 | 8,360 | 8,150 | 8,250 | 21,000 | 8,250 |
| 2016-02-18 | 8,320 | 8,330 | 8,200 | 8,250 | 21,700 | 8,250 |
| 2016-02-17 | 8,250 | 8,420 | 8,000 | 8,100 | 40,600 | 8,100 |
| 2016-02-16 | 8,330 | 8,600 | 8,120 | 8,300 | 52,400 | 8,300 |
| 2016-02-15 | 8,100 | 8,430 | 7,940 | 8,330 | 54,200 | 8,330 |
| 2016-02-12 | 7,510 | 8,060 | 7,510 | 7,770 | 68,500 | 7,770 |
| 2016-02-10 | 8,620 | 8,730 | 8,180 | 8,260 | 51,000 | 8,260 |
| 2016-02-09 | 8,990 | 8,990 | 8,630 | 8,680 | 32,500 | 8,680 |
| 2016-02-08 | 8,870 | 9,240 | 8,850 | 9,180 | 23,600 | 9,180 |
| 2016-02-05 | 9,160 | 9,200 | 8,960 | 9,020 | 23,900 | 9,020 |
| 2016-02-04 | 9,440 | 9,470 | 9,320 | 9,380 | 38,300 | 9,380 |
| 2016-02-03 | 9,280 | 9,470 | 9,280 | 9,460 | 41,000 | 9,460 |
| 2016-02-02 | 9,260 | 9,490 | 9,220 | 9,430 | 35,200 | 9,430 |
| 2016-02-01 | 9,390 | 9,470 | 9,290 | 9,410 | 48,300 | 9,410 |
| 2016-01-29 | 8,720 | 9,000 | 8,580 | 9,000 | 48,300 | 9,000 |
| 2016-01-28 | 8,470 | 8,780 | 8,450 | 8,550 | 83,000 | 8,550 |
| 2016-01-27 | 8,300 | 8,540 | 8,280 | 8,530 | 38,400 | 8,530 |
| 2016-01-26 | 8,100 | 8,320 | 8,100 | 8,110 | 19,300 | 8,110 |
| 2016-01-25 | 8,190 | 8,350 | 8,120 | 8,330 | 21,100 | 8,330 |
| 2016-01-22 | 8,070 | 8,210 | 7,820 | 8,170 | 38,400 | 8,170 |
| 2016-01-21 | 8,050 | 8,280 | 7,770 | 7,770 | 49,400 | 7,770 |
| 2016-01-20 | 8,570 | 8,600 | 8,150 | 8,180 | 23,600 | 8,180 |
| 2016-01-19 | 8,650 | 8,740 | 8,560 | 8,670 | 16,800 | 8,670 |
| 2016-01-18 | 8,620 | 8,730 | 8,480 | 8,650 | 32,100 | 8,650 |
| 2016-01-15 | 8,970 | 9,010 | 8,750 | 8,800 | 34,400 | 8,800 |
| 2016-01-14 | 8,700 | 8,850 | 8,680 | 8,850 | 26,800 | 8,850 |
| 2016-01-13 | 8,720 | 8,970 | 8,720 | 8,960 | 23,800 | 8,960 |
| 2016-01-12 | 8,910 | 9,000 | 8,500 | 8,580 | 51,900 | 8,580 |
| 2016-01-08 | 9,020 | 9,060 | 8,900 | 8,900 | 24,200 | 8,900 |
| 2016-01-07 | 9,120 | 9,210 | 8,990 | 9,120 | 24,900 | 9,120 |
| 2016-01-06 | 9,060 | 9,130 | 9,000 | 9,090 | 17,200 | 9,090 |
| 2016-01-05 | 9,140 | 9,170 | 8,900 | 9,060 | 26,800 | 9,060 |
| 2016-01-04 | 9,340 | 9,340 | 9,120 | 9,140 | 21,800 | 9,140 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
