1799 第一建設工業(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 | 1,152 | 1,162 | 1,152 | 1,162 | 1,300 | 1,162 |
| 2016-12-29 | 1,168 | 1,170 | 1,164 | 1,167 | 4,400 | 1,167 |
| 2016-12-28 | 1,170 | 1,172 | 1,167 | 1,168 | 5,900 | 1,168 |
| 2016-12-27 | 1,182 | 1,182 | 1,157 | 1,169 | 10,000 | 1,169 |
| 2016-12-26 | 1,153 | 1,163 | 1,153 | 1,163 | 3,000 | 1,163 |
| 2016-12-22 | 1,158 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2016-12-21 | 1,160 | 1,170 | 1,160 | 1,160 | 7,100 | 1,160 |
| 2016-12-20 | 1,160 | 1,160 | 1,155 | 1,155 | 2,100 | 1,155 |
| 2016-12-19 | 1,149 | 1,160 | 1,149 | 1,160 | 5,600 | 1,160 |
| 2016-12-16 | 1,140 | 1,150 | 1,140 | 1,148 | 12,700 | 1,148 |
| 2016-12-15 | 1,127 | 1,142 | 1,127 | 1,132 | 9,600 | 1,132 |
| 2016-12-14 | 1,145 | 1,145 | 1,131 | 1,144 | 27,400 | 1,144 |
| 2016-12-13 | 1,140 | 1,150 | 1,139 | 1,145 | 16,700 | 1,145 |
| 2016-12-12 | 1,143 | 1,152 | 1,143 | 1,147 | 6,200 | 1,147 |
| 2016-12-09 | 1,160 | 1,163 | 1,141 | 1,146 | 4,600 | 1,146 |
| 2016-12-08 | 1,155 | 1,170 | 1,155 | 1,163 | 9,600 | 1,163 |
| 2016-12-07 | 1,155 | 1,157 | 1,152 | 1,152 | 2,200 | 1,152 |
| 2016-12-06 | 1,150 | 1,156 | 1,150 | 1,155 | 1,800 | 1,155 |
| 2016-12-05 | 1,162 | 1,162 | 1,135 | 1,143 | 9,400 | 1,143 |
| 2016-12-02 | 1,179 | 1,179 | 1,105 | 1,166 | 7,900 | 1,166 |
| 2016-12-01 | 1,164 | 1,176 | 1,144 | 1,166 | 4,000 | 1,166 |
| 2016-11-30 | 1,174 | 1,183 | 1,158 | 1,176 | 14,900 | 1,176 |
| 2016-11-29 | 1,134 | 1,143 | 1,134 | 1,140 | 2,700 | 1,140 |
| 2016-11-28 | 1,117 | 1,150 | 1,117 | 1,134 | 5,900 | 1,134 |
| 2016-11-25 | 1,110 | 1,120 | 1,110 | 1,117 | 4,700 | 1,117 |
| 2016-11-24 | 1,110 | 1,115 | 1,110 | 1,110 | 3,900 | 1,110 |
| 2016-11-22 | 1,105 | 1,111 | 1,105 | 1,106 | 800 | 1,106 |
| 2016-11-21 | 1,116 | 1,116 | 1,105 | 1,110 | 1,600 | 1,110 |
| 2016-11-18 | 1,100 | 1,119 | 1,100 | 1,109 | 1,700 | 1,109 |
| 2016-11-17 | 1,100 | 1,100 | 1,091 | 1,091 | 2,000 | 1,091 |
| 2016-11-16 | 1,100 | 1,104 | 1,095 | 1,095 | 4,500 | 1,095 |
| 2016-11-15 | 1,120 | 1,120 | 1,101 | 1,101 | 2,300 | 1,101 |
| 2016-11-14 | 1,115 | 1,120 | 1,113 | 1,120 | 2,100 | 1,120 |
| 2016-11-11 | 1,100 | 1,113 | 1,094 | 1,100 | 10,200 | 1,100 |
| 2016-11-10 | 1,099 | 1,105 | 1,089 | 1,102 | 3,200 | 1,102 |
| 2016-11-09 | 1,116 | 1,117 | 1,084 | 1,099 | 3,500 | 1,099 |
| 2016-11-08 | 1,100 | 1,110 | 1,095 | 1,110 | 3,000 | 1,110 |
| 2016-11-07 | 1,100 | 1,101 | 1,086 | 1,100 | 13,300 | 1,100 |
| 2016-11-04 | 1,115 | 1,115 | 1,054 | 1,099 | 16,900 | 1,099 |
| 2016-11-02 | 1,100 | 1,100 | 1,082 | 1,082 | 500 | 1,082 |
| 2016-11-01 | 1,100 | 1,105 | 1,088 | 1,100 | 6,900 | 1,100 |
| 2016-10-31 | 1,095 | 1,100 | 1,080 | 1,100 | 11,500 | 1,100 |
| 2016-10-28 | 1,086 | 1,090 | 1,085 | 1,090 | 1,500 | 1,090 |
| 2016-10-27 | 1,087 | 1,095 | 1,077 | 1,093 | 1,800 | 1,093 |
| 2016-10-26 | 1,067 | 1,084 | 1,065 | 1,084 | 3,000 | 1,084 |
| 2016-10-25 | 1,071 | 1,071 | 1,071 | 1,071 | 400 | 1,071 |
| 2016-10-24 | 1,066 | 1,080 | 1,066 | 1,070 | 3,700 | 1,070 |
| 2016-10-21 | 1,066 | 1,067 | 1,066 | 1,067 | 1,000 | 1,067 |
| 2016-10-20 | 1,068 | 1,071 | 1,066 | 1,066 | 1,400 | 1,066 |
| 2016-10-19 | 1,075 | 1,075 | 1,074 | 1,074 | 1,100 | 1,074 |
| 2016-10-17 | 1,075 | 1,075 | 1,050 | 1,070 | 3,600 | 1,070 |
| 2016-10-13 | 1,063 | 1,075 | 1,050 | 1,061 | 7,500 | 1,061 |
| 2016-10-12 | 1,064 | 1,065 | 1,064 | 1,065 | 200 | 1,065 |
| 2016-10-11 | 1,065 | 1,065 | 1,063 | 1,063 | 400 | 1,063 |
| 2016-10-07 | 1,065 | 1,066 | 1,060 | 1,060 | 3,400 | 1,060 |
| 2016-10-06 | 1,062 | 1,073 | 1,062 | 1,063 | 1,600 | 1,063 |
| 2016-10-05 | 1,061 | 1,070 | 1,061 | 1,062 | 2,900 | 1,062 |
| 2016-10-04 | 1,072 | 1,078 | 1,059 | 1,059 | 14,000 | 1,059 |
| 2016-10-03 | 1,089 | 1,089 | 1,066 | 1,089 | 3,700 | 1,089 |
| 2016-09-30 | 1,070 | 1,077 | 1,059 | 1,077 | 3,500 | 1,077 |
| 2016-09-29 | 1,090 | 1,090 | 1,085 | 1,085 | 700 | 1,085 |
| 2016-09-28 | 1,095 | 1,095 | 1,080 | 1,084 | 7,700 | 1,084 |
| 2016-09-27 | 1,080 | 1,080 | 1,071 | 1,071 | 700 | 1,071 |
| 2016-09-26 | 1,070 | 1,076 | 1,070 | 1,071 | 2,500 | 1,071 |
| 2016-09-21 | 1,064 | 1,064 | 1,064 | 1,064 | 200 | 1,064 |
| 2016-09-20 | 1,064 | 1,065 | 1,064 | 1,065 | 1,000 | 1,065 |
| 2016-09-16 | 1,089 | 1,089 | 1,078 | 1,079 | 1,100 | 1,079 |
| 2016-09-15 | 1,072 | 1,094 | 1,072 | 1,090 | 5,100 | 1,090 |
| 2016-09-14 | 1,055 | 1,070 | 1,055 | 1,070 | 2,800 | 1,070 |
| 2016-09-12 | 1,065 | 1,070 | 1,060 | 1,060 | 2,600 | 1,060 |
| 2016-09-09 | 1,062 | 1,064 | 1,060 | 1,060 | 3,600 | 1,060 |
| 2016-09-08 | 1,065 | 1,072 | 1,061 | 1,063 | 2,700 | 1,063 |
| 2016-09-07 | 1,062 | 1,074 | 1,062 | 1,065 | 700 | 1,065 |
| 2016-09-06 | 1,061 | 1,080 | 1,061 | 1,062 | 3,400 | 1,062 |
| 2016-09-05 | 1,070 | 1,080 | 1,061 | 1,067 | 2,700 | 1,067 |
| 2016-09-02 | 1,064 | 1,079 | 1,052 | 1,060 | 5,200 | 1,060 |
| 2016-09-01 | 1,065 | 1,076 | 1,065 | 1,065 | 2,700 | 1,065 |
| 2016-08-31 | 1,060 | 1,073 | 1,060 | 1,073 | 900 | 1,073 |
| 2016-08-30 | 1,066 | 1,079 | 1,063 | 1,064 | 7,900 | 1,064 |
| 2016-08-29 | 1,068 | 1,077 | 1,061 | 1,061 | 3,700 | 1,061 |
| 2016-08-26 | 1,060 | 1,070 | 1,060 | 1,065 | 3,300 | 1,065 |
| 2016-08-25 | 1,061 | 1,061 | 1,061 | 1,061 | 200 | 1,061 |
| 2016-08-24 | 1,060 | 1,063 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2016-08-23 | 1,065 | 1,067 | 1,048 | 1,060 | 9,100 | 1,060 |
| 2016-08-22 | 1,065 | 1,070 | 1,065 | 1,065 | 1,800 | 1,065 |
| 2016-08-19 | 1,075 | 1,084 | 1,065 | 1,065 | 2,900 | 1,065 |
| 2016-08-18 | 1,073 | 1,075 | 1,073 | 1,075 | 300 | 1,075 |
| 2016-08-17 | 1,061 | 1,064 | 1,061 | 1,061 | 900 | 1,061 |
| 2016-08-15 | 1,059 | 1,065 | 1,059 | 1,060 | 1,800 | 1,060 |
| 2016-08-12 | 1,060 | 1,067 | 1,060 | 1,060 | 600 | 1,060 |
| 2016-08-09 | 1,080 | 1,080 | 1,061 | 1,069 | 1,600 | 1,069 |
| 2016-08-08 | 1,078 | 1,078 | 1,078 | 1,078 | 600 | 1,078 |
| 2016-08-05 | 1,089 | 1,089 | 1,070 | 1,078 | 1,100 | 1,078 |
| 2016-08-04 | 1,118 | 1,118 | 1,089 | 1,089 | 3,600 | 1,089 |
| 2016-08-03 | 1,091 | 1,091 | 1,087 | 1,088 | 1,700 | 1,088 |
| 2016-08-02 | 1,100 | 1,100 | 1,090 | 1,091 | 1,000 | 1,091 |
| 2016-08-01 | 1,118 | 1,118 | 1,094 | 1,096 | 9,600 | 1,096 |
| 2016-07-29 | 1,090 | 1,105 | 1,075 | 1,088 | 4,500 | 1,088 |
| 2016-07-28 | 1,081 | 1,095 | 1,075 | 1,090 | 1,800 | 1,090 |
| 2016-07-27 | 1,084 | 1,095 | 1,078 | 1,081 | 4,300 | 1,081 |
| 2016-07-26 | 1,096 | 1,096 | 1,064 | 1,083 | 2,100 | 1,083 |
| 2016-07-25 | 1,106 | 1,106 | 1,040 | 1,094 | 6,100 | 1,094 |
| 2016-07-22 | 1,130 | 1,130 | 1,090 | 1,106 | 4,300 | 1,106 |
| 2016-07-21 | 1,131 | 1,131 | 1,101 | 1,130 | 1,000 | 1,130 |
| 2016-07-20 | 1,108 | 1,114 | 1,091 | 1,102 | 1,400 | 1,102 |
| 2016-07-19 | 1,096 | 1,126 | 1,096 | 1,126 | 22,800 | 1,126 |
| 2016-07-15 | 1,042 | 1,070 | 1,042 | 1,064 | 2,800 | 1,064 |
| 2016-07-14 | 1,050 | 1,066 | 1,050 | 1,066 | 3,200 | 1,066 |
| 2016-07-13 | 1,069 | 1,069 | 1,050 | 1,055 | 5,900 | 1,055 |
| 2016-07-12 | 1,032 | 1,045 | 1,032 | 1,043 | 4,700 | 1,043 |
| 2016-07-11 | 1,020 | 1,033 | 1,020 | 1,029 | 4,800 | 1,029 |
| 2016-07-08 | 1,045 | 1,045 | 1,010 | 1,020 | 31,300 | 1,020 |
| 2016-07-07 | 1,029 | 1,034 | 1,013 | 1,014 | 6,200 | 1,014 |
| 2016-07-06 | 1,066 | 1,066 | 1,010 | 1,011 | 17,000 | 1,011 |
| 2016-07-05 | 1,063 | 1,063 | 1,053 | 1,060 | 6,200 | 1,060 |
| 2016-07-04 | 1,073 | 1,075 | 1,067 | 1,068 | 6,700 | 1,068 |
| 2016-07-01 | 1,070 | 1,075 | 1,060 | 1,073 | 6,900 | 1,073 |
| 2016-06-30 | 1,061 | 1,079 | 1,061 | 1,079 | 2,200 | 1,079 |
| 2016-06-29 | 1,104 | 1,104 | 1,061 | 1,061 | 9,000 | 1,061 |
| 2016-06-28 | 1,065 | 1,075 | 1,065 | 1,071 | 2,500 | 1,071 |
| 2016-06-27 | 1,040 | 1,080 | 1,040 | 1,075 | 14,300 | 1,075 |
| 2016-06-24 | 1,084 | 1,101 | 1,061 | 1,100 | 4,400 | 1,100 |
| 2016-06-23 | 1,090 | 1,100 | 1,090 | 1,100 | 1,400 | 1,100 |
| 2016-06-22 | 1,070 | 1,090 | 1,070 | 1,090 | 1,200 | 1,090 |
| 2016-06-21 | 1,058 | 1,079 | 1,046 | 1,069 | 6,500 | 1,069 |
| 2016-06-20 | 1,062 | 1,070 | 1,062 | 1,070 | 2,500 | 1,070 |
| 2016-06-17 | 1,100 | 1,100 | 1,062 | 1,062 | 2,900 | 1,062 |
| 2016-06-16 | 1,063 | 1,063 | 1,062 | 1,062 | 1,900 | 1,062 |
| 2016-06-15 | 1,062 | 1,065 | 1,062 | 1,062 | 2,100 | 1,062 |
| 2016-06-14 | 1,051 | 1,075 | 1,050 | 1,062 | 3,700 | 1,062 |
| 2016-06-13 | 1,109 | 1,112 | 1,050 | 1,051 | 2,600 | 1,051 |
| 2016-06-10 | 1,122 | 1,122 | 1,102 | 1,104 | 1,900 | 1,104 |
| 2016-06-09 | 1,129 | 1,129 | 1,122 | 1,122 | 1,000 | 1,122 |
| 2016-06-08 | 1,120 | 1,122 | 1,120 | 1,122 | 200 | 1,122 |
| 2016-06-07 | 1,112 | 1,120 | 1,112 | 1,120 | 300 | 1,120 |
| 2016-06-06 | 1,130 | 1,130 | 1,120 | 1,120 | 2,500 | 1,120 |
| 2016-06-03 | 1,120 | 1,121 | 1,120 | 1,120 | 1,800 | 1,120 |
| 2016-06-02 | 1,121 | 1,121 | 1,120 | 1,120 | 200 | 1,120 |
| 2016-06-01 | 1,129 | 1,129 | 1,121 | 1,121 | 600 | 1,121 |
| 2016-05-31 | 1,130 | 1,131 | 1,129 | 1,129 | 6,500 | 1,129 |
| 2016-05-30 | 1,151 | 1,151 | 1,129 | 1,130 | 7,500 | 1,130 |
| 2016-05-27 | 1,119 | 1,125 | 1,119 | 1,121 | 2,000 | 1,121 |
| 2016-05-26 | 1,111 | 1,124 | 1,110 | 1,121 | 1,800 | 1,121 |
| 2016-05-25 | 1,109 | 1,111 | 1,108 | 1,111 | 2,100 | 1,111 |
| 2016-05-24 | 1,096 | 1,118 | 1,096 | 1,109 | 1,300 | 1,109 |
| 2016-05-23 | 1,110 | 1,111 | 1,110 | 1,110 | 1,300 | 1,110 |
| 2016-05-20 | 1,092 | 1,110 | 1,092 | 1,106 | 7,300 | 1,106 |
| 2016-05-19 | 1,078 | 1,106 | 1,061 | 1,106 | 2,300 | 1,106 |
| 2016-05-18 | 1,108 | 1,108 | 1,078 | 1,108 | 500 | 1,108 |
| 2016-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2016-05-16 | 1,097 | 1,097 | 1,097 | 1,097 | 300 | 1,097 |
| 2016-05-13 | 1,100 | 1,103 | 1,100 | 1,103 | 700 | 1,103 |
| 2016-05-12 | 1,038 | 1,100 | 1,038 | 1,100 | 4,700 | 1,100 |
| 2016-05-11 | 1,098 | 1,111 | 1,098 | 1,098 | 5,600 | 1,098 |
| 2016-05-10 | 1,113 | 1,130 | 1,101 | 1,128 | 1,400 | 1,128 |
| 2016-05-09 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2016-05-06 | 1,141 | 1,141 | 1,109 | 1,110 | 2,800 | 1,110 |
| 2016-05-02 | 1,150 | 1,150 | 1,107 | 1,107 | 7,100 | 1,107 |
| 2016-04-28 | 1,133 | 1,133 | 1,121 | 1,124 | 2,500 | 1,124 |
| 2016-04-27 | 1,121 | 1,139 | 1,121 | 1,133 | 2,200 | 1,133 |
| 2016-04-26 | 1,120 | 1,122 | 1,120 | 1,120 | 900 | 1,120 |
| 2016-04-25 | 1,128 | 1,128 | 1,116 | 1,120 | 1,600 | 1,120 |
| 2016-04-22 | 1,128 | 1,129 | 1,128 | 1,128 | 800 | 1,128 |
| 2016-04-21 | 1,129 | 1,138 | 1,128 | 1,133 | 1,200 | 1,133 |
| 2016-04-20 | 1,140 | 1,148 | 1,122 | 1,128 | 5,000 | 1,128 |
| 2016-04-19 | 1,121 | 1,134 | 1,121 | 1,134 | 1,900 | 1,134 |
| 2016-04-18 | 1,122 | 1,125 | 1,116 | 1,120 | 2,000 | 1,120 |
| 2016-04-15 | 1,117 | 1,146 | 1,117 | 1,133 | 3,100 | 1,133 |
| 2016-04-14 | 1,101 | 1,148 | 1,090 | 1,147 | 5,300 | 1,147 |
| 2016-04-13 | 1,085 | 1,101 | 1,085 | 1,101 | 4,400 | 1,101 |
| 2016-04-12 | 1,089 | 1,090 | 1,080 | 1,087 | 2,200 | 1,087 |
| 2016-04-11 | 1,088 | 1,089 | 1,066 | 1,089 | 600 | 1,089 |
| 2016-04-08 | 1,088 | 1,099 | 1,088 | 1,099 | 4,900 | 1,099 |
| 2016-04-07 | 1,089 | 1,099 | 1,088 | 1,093 | 3,100 | 1,093 |
| 2016-04-06 | 1,110 | 1,110 | 1,088 | 1,089 | 3,700 | 1,089 |
| 2016-04-05 | 1,101 | 1,110 | 1,081 | 1,083 | 4,300 | 1,083 |
| 2016-04-04 | 1,127 | 1,128 | 1,098 | 1,101 | 3,600 | 1,101 |
| 2016-04-01 | 1,102 | 1,102 | 1,085 | 1,094 | 4,900 | 1,094 |
| 2016-03-31 | 1,129 | 1,130 | 1,100 | 1,106 | 4,700 | 1,106 |
| 2016-03-30 | 1,150 | 1,150 | 1,128 | 1,129 | 8,400 | 1,129 |
| 2016-03-29 | 1,141 | 1,141 | 1,111 | 1,129 | 2,200 | 1,129 |
| 2016-03-28 | 1,142 | 1,146 | 1,141 | 1,141 | 1,400 | 1,141 |
| 2016-03-25 | 1,145 | 1,150 | 1,145 | 1,150 | 6,300 | 1,150 |
| 2016-03-24 | 1,144 | 1,152 | 1,138 | 1,145 | 4,100 | 1,145 |
| 2016-03-23 | 1,135 | 1,139 | 1,134 | 1,139 | 1,600 | 1,139 |
| 2016-03-22 | 1,124 | 1,140 | 1,122 | 1,126 | 1,700 | 1,126 |
| 2016-03-18 | 1,148 | 1,150 | 1,125 | 1,128 | 1,700 | 1,128 |
| 2016-03-17 | 1,150 | 1,160 | 1,136 | 1,136 | 1,000 | 1,136 |
| 2016-03-16 | 1,149 | 1,150 | 1,149 | 1,150 | 1,100 | 1,150 |
| 2016-03-14 | 1,150 | 1,189 | 1,131 | 1,149 | 3,800 | 1,149 |
| 2016-03-11 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | 1,138 |
| 2016-03-10 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | 1,138 |
| 2016-03-09 | 1,142 | 1,150 | 1,123 | 1,137 | 2,300 | 1,137 |
| 2016-03-08 | 1,144 | 1,150 | 1,144 | 1,150 | 200 | 1,150 |
| 2016-03-07 | 1,158 | 1,167 | 1,144 | 1,144 | 5,800 | 1,144 |
| 2016-03-04 | 1,150 | 1,151 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2016-03-03 | 1,148 | 1,152 | 1,136 | 1,136 | 2,100 | 1,136 |
| 2016-03-02 | 1,129 | 1,150 | 1,125 | 1,129 | 700 | 1,129 |
| 2016-03-01 | 1,150 | 1,150 | 1,110 | 1,123 | 6,700 | 1,123 |
| 2016-02-29 | 1,150 | 1,150 | 1,132 | 1,148 | 1,600 | 1,148 |
| 2016-02-26 | 1,120 | 1,132 | 1,120 | 1,132 | 3,000 | 1,132 |
| 2016-02-25 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2016-02-24 | 1,096 | 1,133 | 1,096 | 1,110 | 1,100 | 1,110 |
| 2016-02-23 | 1,100 | 1,103 | 1,100 | 1,103 | 400 | 1,103 |
| 2016-02-22 | 1,110 | 1,110 | 1,096 | 1,100 | 1,300 | 1,100 |
| 2016-02-19 | 1,100 | 1,111 | 1,100 | 1,108 | 1,100 | 1,108 |
| 2016-02-18 | 1,150 | 1,150 | 1,056 | 1,100 | 11,800 | 1,100 |
| 2016-02-17 | 1,080 | 1,080 | 1,075 | 1,075 | 200 | 1,075 |
| 2016-02-16 | 1,061 | 1,087 | 1,052 | 1,087 | 3,300 | 1,087 |
| 2016-02-15 | 1,065 | 1,099 | 1,065 | 1,090 | 1,600 | 1,090 |
| 2016-02-12 | 1,090 | 1,090 | 1,045 | 1,072 | 1,800 | 1,072 |
| 2016-02-10 | 1,090 | 1,090 | 1,046 | 1,090 | 2,800 | 1,090 |
| 2016-02-09 | 1,100 | 1,105 | 1,090 | 1,090 | 4,300 | 1,090 |
| 2016-02-08 | 1,101 | 1,105 | 1,101 | 1,105 | 1,600 | 1,105 |
| 2016-02-05 | 1,092 | 1,102 | 1,092 | 1,101 | 2,900 | 1,101 |
| 2016-02-04 | 1,110 | 1,110 | 1,092 | 1,092 | 2,400 | 1,092 |
| 2016-02-03 | 1,083 | 1,085 | 1,083 | 1,085 | 1,100 | 1,085 |
| 2016-02-02 | 1,095 | 1,100 | 1,090 | 1,090 | 6,200 | 1,090 |
| 2016-02-01 | 1,120 | 1,120 | 1,099 | 1,099 | 9,100 | 1,099 |
| 2016-01-29 | 1,100 | 1,115 | 1,098 | 1,098 | 5,000 | 1,098 |
| 2016-01-28 | 1,129 | 1,130 | 1,101 | 1,101 | 2,500 | 1,101 |
| 2016-01-27 | 1,118 | 1,146 | 1,118 | 1,129 | 2,000 | 1,129 |
| 2016-01-26 | 1,090 | 1,099 | 1,083 | 1,096 | 1,200 | 1,096 |
| 2016-01-25 | 1,114 | 1,116 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2016-01-22 | 1,067 | 1,088 | 1,067 | 1,088 | 1,200 | 1,088 |
| 2016-01-21 | 1,080 | 1,095 | 1,052 | 1,062 | 4,400 | 1,062 |
| 2016-01-20 | 1,114 | 1,114 | 1,102 | 1,102 | 600 | 1,102 |
| 2016-01-19 | 1,120 | 1,120 | 1,111 | 1,114 | 2,500 | 1,114 |
| 2016-01-18 | 1,130 | 1,132 | 1,120 | 1,120 | 2,400 | 1,120 |
| 2016-01-15 | 1,147 | 1,153 | 1,141 | 1,141 | 1,900 | 1,141 |
| 2016-01-14 | 1,167 | 1,167 | 1,134 | 1,146 | 3,200 | 1,146 |
| 2016-01-13 | 1,150 | 1,165 | 1,150 | 1,154 | 2,900 | 1,154 |
| 2016-01-12 | 1,170 | 1,170 | 1,148 | 1,151 | 5,900 | 1,151 |
| 2016-01-08 | 1,173 | 1,173 | 1,160 | 1,162 | 1,900 | 1,162 |
| 2016-01-07 | 1,171 | 1,185 | 1,165 | 1,165 | 3,800 | 1,165 |
| 2016-01-06 | 1,181 | 1,181 | 1,172 | 1,172 | 300 | 1,172 |
| 2016-01-05 | 1,196 | 1,196 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2016-01-04 | 1,210 | 1,210 | 1,186 | 1,190 | 3,900 | 1,190 |
分割・併合履歴 ： [1997-03-26]1株→1.12株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株
