1899 (株)福田組 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 | 1,129 | 1,134 | 1,118 | 1,123 | 125,000 | 5,615 |
| 2016-12-29 | 1,161 | 1,166 | 1,130 | 1,137 | 188,000 | 5,685 |
| 2016-12-28 | 1,202 | 1,202 | 1,172 | 1,185 | 582,000 | 5,925 |
| 2016-12-27 | 1,249 | 1,249 | 1,210 | 1,217 | 1,010,000 | 6,085 |
| 2016-12-26 | 1,240 | 1,257 | 1,232 | 1,249 | 227,000 | 6,245 |
| 2016-12-22 | 1,221 | 1,230 | 1,212 | 1,230 | 223,000 | 6,150 |
| 2016-12-21 | 1,203 | 1,227 | 1,203 | 1,212 | 446,000 | 6,060 |
| 2016-12-20 | 1,189 | 1,205 | 1,189 | 1,203 | 260,000 | 6,015 |
| 2016-12-19 | 1,191 | 1,195 | 1,178 | 1,186 | 346,000 | 5,930 |
| 2016-12-16 | 1,184 | 1,206 | 1,184 | 1,197 | 184,000 | 5,985 |
| 2016-12-15 | 1,174 | 1,179 | 1,162 | 1,179 | 93,000 | 5,895 |
| 2016-12-14 | 1,173 | 1,173 | 1,163 | 1,169 | 67,000 | 5,845 |
| 2016-12-13 | 1,168 | 1,174 | 1,160 | 1,173 | 84,000 | 5,865 |
| 2016-12-12 | 1,176 | 1,176 | 1,159 | 1,172 | 84,000 | 5,860 |
| 2016-12-09 | 1,155 | 1,170 | 1,143 | 1,170 | 99,000 | 5,850 |
| 2016-12-08 | 1,145 | 1,170 | 1,136 | 1,170 | 97,000 | 5,850 |
| 2016-12-07 | 1,121 | 1,135 | 1,120 | 1,135 | 85,000 | 5,675 |
| 2016-12-06 | 1,136 | 1,137 | 1,115 | 1,121 | 126,000 | 5,605 |
| 2016-12-05 | 1,156 | 1,160 | 1,130 | 1,133 | 98,000 | 5,665 |
| 2016-12-02 | 1,162 | 1,166 | 1,157 | 1,161 | 90,000 | 5,805 |
| 2016-12-01 | 1,164 | 1,183 | 1,152 | 1,164 | 113,000 | 5,820 |
| 2016-11-30 | 1,148 | 1,156 | 1,139 | 1,156 | 97,000 | 5,780 |
| 2016-11-29 | 1,126 | 1,139 | 1,124 | 1,136 | 78,000 | 5,680 |
| 2016-11-28 | 1,120 | 1,133 | 1,116 | 1,124 | 69,000 | 5,620 |
| 2016-11-25 | 1,140 | 1,140 | 1,113 | 1,122 | 65,000 | 5,610 |
| 2016-11-24 | 1,145 | 1,145 | 1,136 | 1,137 | 36,000 | 5,685 |
| 2016-11-22 | 1,150 | 1,150 | 1,131 | 1,136 | 47,000 | 5,680 |
| 2016-11-21 | 1,140 | 1,157 | 1,140 | 1,146 | 54,000 | 5,730 |
| 2016-11-18 | 1,111 | 1,141 | 1,102 | 1,139 | 87,000 | 5,695 |
| 2016-11-17 | 1,099 | 1,109 | 1,085 | 1,102 | 72,000 | 5,510 |
| 2016-11-16 | 1,093 | 1,120 | 1,078 | 1,099 | 60,000 | 5,495 |
| 2016-11-15 | 1,092 | 1,094 | 1,076 | 1,089 | 65,000 | 5,445 |
| 2016-11-14 | 1,150 | 1,150 | 1,088 | 1,092 | 122,000 | 5,460 |
| 2016-11-11 | 1,228 | 1,228 | 1,130 | 1,142 | 131,000 | 5,710 |
| 2016-11-10 | 1,190 | 1,228 | 1,161 | 1,228 | 103,000 | 6,140 |
| 2016-11-09 | 1,220 | 1,228 | 1,115 | 1,134 | 103,000 | 5,670 |
| 2016-11-08 | 1,196 | 1,207 | 1,186 | 1,203 | 50,000 | 6,015 |
| 2016-11-07 | 1,190 | 1,200 | 1,185 | 1,188 | 46,000 | 5,940 |
| 2016-11-04 | 1,206 | 1,206 | 1,182 | 1,186 | 60,000 | 5,930 |
| 2016-11-02 | 1,228 | 1,228 | 1,208 | 1,208 | 55,000 | 6,040 |
| 2016-11-01 | 1,233 | 1,235 | 1,205 | 1,233 | 95,000 | 6,165 |
| 2016-10-31 | 1,214 | 1,239 | 1,214 | 1,237 | 94,000 | 6,185 |
| 2016-10-28 | 1,180 | 1,206 | 1,180 | 1,206 | 89,000 | 6,030 |
| 2016-10-27 | 1,178 | 1,180 | 1,175 | 1,180 | 30,000 | 5,900 |
| 2016-10-26 | 1,174 | 1,179 | 1,171 | 1,178 | 38,000 | 5,890 |
| 2016-10-25 | 1,167 | 1,172 | 1,162 | 1,165 | 33,000 | 5,825 |
| 2016-10-24 | 1,158 | 1,170 | 1,156 | 1,166 | 12,000 | 5,830 |
| 2016-10-21 | 1,167 | 1,171 | 1,157 | 1,162 | 17,000 | 5,810 |
| 2016-10-20 | 1,158 | 1,168 | 1,158 | 1,166 | 25,000 | 5,830 |
| 2016-10-19 | 1,148 | 1,158 | 1,148 | 1,158 | 3,000 | 5,790 |
| 2016-10-18 | 1,156 | 1,156 | 1,146 | 1,153 | 20,000 | 5,765 |
| 2016-10-17 | 1,138 | 1,150 | 1,138 | 1,149 | 63,000 | 5,745 |
| 2016-10-14 | 1,145 | 1,145 | 1,135 | 1,138 | 17,000 | 5,690 |
| 2016-10-13 | 1,130 | 1,147 | 1,121 | 1,145 | 45,000 | 5,725 |
| 2016-10-12 | 1,138 | 1,143 | 1,114 | 1,114 | 36,000 | 5,570 |
| 2016-10-11 | 1,144 | 1,147 | 1,133 | 1,139 | 49,000 | 5,695 |
| 2016-10-07 | 1,136 | 1,136 | 1,115 | 1,128 | 38,000 | 5,640 |
| 2016-10-06 | 1,144 | 1,152 | 1,140 | 1,146 | 49,000 | 5,730 |
| 2016-10-05 | 1,123 | 1,143 | 1,123 | 1,143 | 34,000 | 5,715 |
| 2016-10-04 | 1,116 | 1,129 | 1,113 | 1,129 | 40,000 | 5,645 |
| 2016-10-03 | 1,115 | 1,117 | 1,104 | 1,109 | 22,000 | 5,545 |
| 2016-09-30 | 1,108 | 1,135 | 1,101 | 1,115 | 35,000 | 5,575 |
| 2016-09-29 | 1,127 | 1,136 | 1,122 | 1,128 | 45,000 | 5,640 |
| 2016-09-28 | 1,125 | 1,131 | 1,109 | 1,119 | 32,000 | 5,595 |
| 2016-09-27 | 1,084 | 1,134 | 1,065 | 1,129 | 89,000 | 5,645 |
| 2016-09-26 | 1,108 | 1,110 | 1,078 | 1,080 | 48,000 | 5,400 |
| 2016-09-23 | 1,070 | 1,095 | 1,060 | 1,095 | 72,000 | 5,475 |
| 2016-09-21 | 1,036 | 1,064 | 1,031 | 1,060 | 76,000 | 5,300 |
| 2016-09-20 | 1,035 | 1,058 | 1,031 | 1,039 | 51,000 | 5,195 |
| 2016-09-16 | 1,043 | 1,050 | 1,032 | 1,050 | 43,000 | 5,250 |
| 2016-09-15 | 1,051 | 1,051 | 1,024 | 1,032 | 89,000 | 5,160 |
| 2016-09-14 | 1,058 | 1,058 | 1,038 | 1,046 | 46,000 | 5,230 |
| 2016-09-13 | 1,065 | 1,073 | 1,055 | 1,060 | 27,000 | 5,300 |
| 2016-09-12 | 1,058 | 1,066 | 1,045 | 1,061 | 37,000 | 5,305 |
| 2016-09-09 | 1,059 | 1,080 | 1,045 | 1,061 | 80,000 | 5,305 |
| 2016-09-08 | 1,103 | 1,103 | 1,052 | 1,067 | 103,000 | 5,335 |
| 2016-09-07 | 1,060 | 1,102 | 1,054 | 1,094 | 75,000 | 5,470 |
| 2016-09-06 | 1,054 | 1,062 | 1,053 | 1,057 | 17,000 | 5,285 |
| 2016-09-05 | 1,063 | 1,076 | 1,054 | 1,054 | 24,000 | 5,270 |
| 2016-09-02 | 1,066 | 1,080 | 1,064 | 1,070 | 32,000 | 5,350 |
| 2016-09-01 | 1,090 | 1,116 | 1,067 | 1,075 | 61,000 | 5,375 |
| 2016-08-31 | 1,050 | 1,097 | 1,045 | 1,096 | 124,000 | 5,480 |
| 2016-08-30 | 1,064 | 1,064 | 1,040 | 1,055 | 22,000 | 5,275 |
| 2016-08-29 | 1,068 | 1,068 | 1,058 | 1,064 | 23,000 | 5,320 |
| 2016-08-26 | 1,065 | 1,068 | 1,053 | 1,065 | 22,000 | 5,325 |
| 2016-08-25 | 1,061 | 1,071 | 1,055 | 1,057 | 29,000 | 5,285 |
| 2016-08-24 | 1,021 | 1,056 | 1,021 | 1,050 | 113,000 | 5,250 |
| 2016-08-23 | 1,023 | 1,037 | 1,015 | 1,016 | 70,000 | 5,080 |
| 2016-08-22 | 1,009 | 1,023 | 1,009 | 1,020 | 34,000 | 5,100 |
| 2016-08-19 | 1,032 | 1,032 | 997 | 998 | 36,000 | 4,990 |
| 2016-08-18 | 999 | 1,039 | 998 | 1,019 | 65,000 | 5,095 |
| 2016-08-17 | 1,020 | 1,021 | 1,002 | 1,011 | 67,000 | 5,055 |
| 2016-08-16 | 1,047 | 1,054 | 1,037 | 1,037 | 44,000 | 5,185 |
| 2016-08-15 | 1,096 | 1,106 | 1,045 | 1,046 | 119,000 | 5,230 |
| 2016-08-12 | 1,108 | 1,120 | 1,094 | 1,096 | 117,000 | 5,480 |
| 2016-08-10 | 1,110 | 1,120 | 1,101 | 1,115 | 26,000 | 5,575 |
| 2016-08-09 | 1,097 | 1,106 | 1,088 | 1,102 | 32,000 | 5,510 |
| 2016-08-08 | 1,094 | 1,154 | 1,086 | 1,097 | 61,000 | 5,485 |
| 2016-08-05 | 1,083 | 1,101 | 1,072 | 1,089 | 47,000 | 5,445 |
| 2016-08-04 | 1,084 | 1,084 | 1,052 | 1,072 | 52,000 | 5,360 |
| 2016-08-03 | 1,105 | 1,105 | 1,080 | 1,084 | 56,000 | 5,420 |
| 2016-08-02 | 1,130 | 1,130 | 1,116 | 1,125 | 23,000 | 5,625 |
| 2016-08-01 | 1,114 | 1,145 | 1,108 | 1,124 | 38,000 | 5,620 |
| 2016-07-29 | 1,165 | 1,165 | 1,090 | 1,144 | 69,000 | 5,720 |
| 2016-07-28 | 1,158 | 1,167 | 1,141 | 1,150 | 28,000 | 5,750 |
| 2016-07-27 | 1,149 | 1,168 | 1,140 | 1,160 | 26,000 | 5,800 |
| 2016-07-26 | 1,115 | 1,130 | 1,115 | 1,123 | 25,000 | 5,615 |
| 2016-07-25 | 1,136 | 1,140 | 1,124 | 1,132 | 34,000 | 5,660 |
| 2016-07-22 | 1,143 | 1,143 | 1,127 | 1,136 | 16,000 | 5,680 |
| 2016-07-21 | 1,152 | 1,155 | 1,136 | 1,146 | 41,000 | 5,730 |
| 2016-07-20 | 1,118 | 1,130 | 1,118 | 1,130 | 32,000 | 5,650 |
| 2016-07-19 | 1,104 | 1,113 | 1,090 | 1,112 | 50,000 | 5,560 |
| 2016-07-15 | 1,104 | 1,113 | 1,102 | 1,104 | 25,000 | 5,520 |
| 2016-07-14 | 1,111 | 1,111 | 1,093 | 1,102 | 43,000 | 5,510 |
| 2016-07-13 | 1,097 | 1,120 | 1,094 | 1,099 | 31,000 | 5,495 |
| 2016-07-12 | 1,055 | 1,120 | 1,055 | 1,067 | 93,000 | 5,335 |
| 2016-07-11 | 998 | 1,048 | 998 | 1,048 | 41,000 | 5,240 |
| 2016-07-08 | 984 | 1,000 | 965 | 968 | 45,000 | 4,840 |
| 2016-07-07 | 985 | 994 | 985 | 989 | 28,000 | 4,945 |
| 2016-07-06 | 999 | 1,014 | 975 | 985 | 65,000 | 4,925 |
| 2016-07-05 | 1,061 | 1,061 | 1,016 | 1,026 | 28,000 | 5,130 |
| 2016-07-04 | 1,081 | 1,081 | 1,058 | 1,067 | 12,000 | 5,335 |
| 2016-07-01 | 1,041 | 1,061 | 1,034 | 1,060 | 25,000 | 5,300 |
| 2016-06-30 | 1,070 | 1,070 | 1,039 | 1,040 | 26,000 | 5,200 |
| 2016-06-29 | 1,074 | 1,074 | 1,039 | 1,047 | 58,000 | 5,235 |
| 2016-06-28 | 1,016 | 1,061 | 998 | 1,045 | 67,000 | 5,225 |
| 2016-06-27 | 989 | 1,046 | 989 | 1,036 | 65,000 | 5,180 |
| 2016-06-24 | 1,048 | 1,066 | 981 | 989 | 93,000 | 4,945 |
| 2016-06-23 | 1,044 | 1,051 | 1,038 | 1,043 | 24,000 | 5,215 |
| 2016-06-22 | 1,067 | 1,067 | 1,024 | 1,047 | 38,000 | 5,235 |
| 2016-06-21 | 1,065 | 1,071 | 1,053 | 1,063 | 24,000 | 5,315 |
| 2016-06-20 | 1,037 | 1,071 | 1,037 | 1,065 | 31,000 | 5,325 |
| 2016-06-17 | 1,019 | 1,036 | 1,014 | 1,034 | 60,000 | 5,170 |
| 2016-06-16 | 1,063 | 1,063 | 1,014 | 1,014 | 55,000 | 5,070 |
| 2016-06-15 | 1,078 | 1,085 | 1,061 | 1,063 | 53,000 | 5,315 |
| 2016-06-14 | 1,070 | 1,097 | 1,056 | 1,086 | 90,000 | 5,430 |
| 2016-06-13 | 1,124 | 1,124 | 1,050 | 1,070 | 85,000 | 5,350 |
| 2016-06-10 | 1,159 | 1,159 | 1,133 | 1,137 | 81,000 | 5,685 |
| 2016-06-09 | 1,152 | 1,153 | 1,146 | 1,147 | 57,000 | 5,735 |
| 2016-06-08 | 1,173 | 1,177 | 1,153 | 1,162 | 71,000 | 5,810 |
| 2016-06-07 | 1,186 | 1,188 | 1,170 | 1,174 | 25,000 | 5,870 |
| 2016-06-06 | 1,185 | 1,185 | 1,161 | 1,175 | 84,000 | 5,875 |
| 2016-06-03 | 1,160 | 1,195 | 1,160 | 1,188 | 43,000 | 5,940 |
| 2016-06-02 | 1,196 | 1,196 | 1,168 | 1,172 | 58,000 | 5,860 |
| 2016-06-01 | 1,197 | 1,210 | 1,188 | 1,198 | 32,000 | 5,990 |
| 2016-05-31 | 1,196 | 1,210 | 1,175 | 1,210 | 92,000 | 6,050 |
| 2016-05-30 | 1,196 | 1,203 | 1,192 | 1,203 | 22,000 | 6,015 |
| 2016-05-27 | 1,210 | 1,210 | 1,200 | 1,202 | 23,000 | 6,010 |
| 2016-05-26 | 1,212 | 1,215 | 1,190 | 1,202 | 102,000 | 6,010 |
| 2016-05-25 | 1,186 | 1,200 | 1,177 | 1,192 | 55,000 | 5,960 |
| 2016-05-24 | 1,157 | 1,175 | 1,151 | 1,156 | 100,000 | 5,780 |
| 2016-05-23 | 1,168 | 1,180 | 1,144 | 1,153 | 127,000 | 5,765 |
| 2016-05-20 | 1,192 | 1,211 | 1,163 | 1,168 | 137,000 | 5,840 |
| 2016-05-19 | 1,222 | 1,222 | 1,194 | 1,202 | 135,000 | 6,010 |
| 2016-05-18 | 1,208 | 1,239 | 1,183 | 1,234 | 156,000 | 6,170 |
| 2016-05-17 | 1,194 | 1,223 | 1,194 | 1,208 | 87,000 | 6,040 |
| 2016-05-16 | 1,222 | 1,243 | 1,197 | 1,200 | 86,000 | 6,000 |
| 2016-05-13 | 1,269 | 1,269 | 1,230 | 1,233 | 90,000 | 6,165 |
| 2016-05-12 | 1,264 | 1,289 | 1,261 | 1,268 | 86,000 | 6,340 |
| 2016-05-11 | 1,319 | 1,319 | 1,266 | 1,294 | 214,000 | 6,470 |
| 2016-05-10 | 1,228 | 1,313 | 1,226 | 1,310 | 291,000 | 6,550 |
| 2016-05-09 | 1,189 | 1,245 | 1,181 | 1,228 | 148,000 | 6,140 |
| 2016-05-06 | 1,187 | 1,193 | 1,175 | 1,188 | 79,000 | 5,940 |
| 2016-05-02 | 1,145 | 1,186 | 1,145 | 1,179 | 70,000 | 5,895 |
| 2016-04-28 | 1,208 | 1,225 | 1,184 | 1,193 | 170,000 | 5,965 |
| 2016-04-27 | 1,185 | 1,200 | 1,185 | 1,194 | 46,000 | 5,970 |
| 2016-04-26 | 1,193 | 1,201 | 1,179 | 1,187 | 67,000 | 5,935 |
| 2016-04-25 | 1,200 | 1,210 | 1,156 | 1,210 | 103,000 | 6,050 |
| 2016-04-22 | 1,206 | 1,206 | 1,180 | 1,187 | 75,000 | 5,935 |
| 2016-04-21 | 1,207 | 1,207 | 1,196 | 1,205 | 57,000 | 6,025 |
| 2016-04-20 | 1,196 | 1,210 | 1,179 | 1,201 | 96,000 | 6,005 |
| 2016-04-19 | 1,203 | 1,210 | 1,179 | 1,203 | 94,000 | 6,015 |
| 2016-04-18 | 1,160 | 1,205 | 1,144 | 1,195 | 121,000 | 5,975 |
| 2016-04-15 | 1,169 | 1,170 | 1,150 | 1,159 | 100,000 | 5,795 |
| 2016-04-14 | 1,158 | 1,160 | 1,137 | 1,160 | 78,000 | 5,800 |
| 2016-04-13 | 1,139 | 1,145 | 1,127 | 1,137 | 54,000 | 5,685 |
| 2016-04-12 | 1,130 | 1,139 | 1,115 | 1,121 | 139,000 | 5,605 |
| 2016-04-11 | 1,088 | 1,103 | 1,074 | 1,100 | 62,000 | 5,500 |
| 2016-04-08 | 1,090 | 1,105 | 1,084 | 1,088 | 78,000 | 5,440 |
| 2016-04-07 | 1,082 | 1,106 | 1,077 | 1,095 | 111,000 | 5,475 |
| 2016-04-06 | 1,076 | 1,097 | 1,071 | 1,095 | 95,000 | 5,475 |
| 2016-04-05 | 1,126 | 1,130 | 1,067 | 1,076 | 181,000 | 5,380 |
| 2016-04-04 | 1,146 | 1,155 | 1,124 | 1,135 | 130,000 | 5,675 |
| 2016-04-01 | 1,139 | 1,146 | 1,101 | 1,122 | 160,000 | 5,610 |
| 2016-03-31 | 1,151 | 1,161 | 1,126 | 1,127 | 139,000 | 5,635 |
| 2016-03-30 | 1,166 | 1,166 | 1,153 | 1,162 | 64,000 | 5,810 |
| 2016-03-29 | 1,140 | 1,163 | 1,140 | 1,161 | 88,000 | 5,805 |
| 2016-03-28 | 1,145 | 1,155 | 1,125 | 1,152 | 89,000 | 5,760 |
| 2016-03-25 | 1,167 | 1,167 | 1,131 | 1,143 | 52,000 | 5,715 |
| 2016-03-24 | 1,175 | 1,175 | 1,159 | 1,161 | 55,000 | 5,805 |
| 2016-03-23 | 1,148 | 1,174 | 1,145 | 1,167 | 99,000 | 5,835 |
| 2016-03-22 | 1,150 | 1,150 | 1,125 | 1,146 | 86,000 | 5,730 |
| 2016-03-18 | 1,100 | 1,138 | 1,098 | 1,132 | 98,000 | 5,660 |
| 2016-03-17 | 1,112 | 1,148 | 1,110 | 1,116 | 81,000 | 5,580 |
| 2016-03-16 | 1,113 | 1,126 | 1,096 | 1,112 | 98,000 | 5,560 |
| 2016-03-15 | 1,113 | 1,139 | 1,092 | 1,105 | 138,000 | 5,525 |
| 2016-03-14 | 1,139 | 1,139 | 1,104 | 1,115 | 125,000 | 5,575 |
| 2016-03-11 | 1,035 | 1,089 | 1,035 | 1,073 | 210,000 | 5,365 |
| 2016-03-10 | 1,027 | 1,070 | 1,027 | 1,064 | 103,000 | 5,320 |
| 2016-03-09 | 1,034 | 1,036 | 1,003 | 1,013 | 139,000 | 5,065 |
| 2016-03-08 | 1,045 | 1,045 | 1,010 | 1,039 | 185,000 | 5,195 |
| 2016-03-07 | 1,031 | 1,066 | 1,007 | 1,049 | 190,000 | 5,245 |
| 2016-03-04 | 980 | 1,005 | 968 | 1,001 | 114,000 | 5,005 |
| 2016-03-03 | 955 | 974 | 955 | 969 | 103,000 | 4,845 |
| 2016-03-02 | 945 | 978 | 945 | 957 | 134,000 | 4,785 |
| 2016-03-01 | 904 | 948 | 902 | 930 | 157,000 | 4,650 |
| 2016-02-29 | 915 | 931 | 904 | 904 | 92,000 | 4,520 |
| 2016-02-26 | 940 | 959 | 911 | 913 | 95,000 | 4,565 |
| 2016-02-25 | 920 | 956 | 920 | 933 | 95,000 | 4,665 |
| 2016-02-24 | 894 | 916 | 881 | 909 | 112,000 | 4,545 |
| 2016-02-23 | 912 | 938 | 899 | 909 | 154,000 | 4,545 |
| 2016-02-22 | 917 | 943 | 906 | 912 | 148,000 | 4,560 |
| 2016-02-19 | 980 | 980 | 920 | 932 | 147,000 | 4,660 |
| 2016-02-18 | 970 | 1,001 | 969 | 988 | 228,000 | 4,940 |
| 2016-02-17 | 946 | 980 | 927 | 940 | 203,000 | 4,700 |
| 2016-02-16 | 899 | 967 | 894 | 931 | 260,000 | 4,655 |
| 2016-02-15 | 855 | 905 | 816 | 902 | 464,000 | 4,510 |
| 2016-02-12 | 847 | 847 | 805 | 808 | 237,000 | 4,040 |
| 2016-02-10 | 923 | 923 | 850 | 863 | 187,000 | 4,315 |
| 2016-02-09 | 952 | 952 | 900 | 906 | 156,000 | 4,530 |
| 2016-02-08 | 944 | 994 | 940 | 989 | 141,000 | 4,945 |
| 2016-02-05 | 975 | 985 | 933 | 949 | 134,000 | 4,745 |
| 2016-02-04 | 989 | 993 | 973 | 977 | 164,000 | 4,885 |
| 2016-02-03 | 1,003 | 1,004 | 983 | 989 | 151,000 | 4,945 |
| 2016-02-02 | 1,025 | 1,050 | 1,015 | 1,033 | 128,000 | 5,165 |
| 2016-02-01 | 1,055 | 1,062 | 1,039 | 1,055 | 184,000 | 5,275 |
| 2016-01-29 | 987 | 1,049 | 982 | 1,040 | 297,000 | 5,200 |
| 2016-01-28 | 977 | 980 | 961 | 972 | 155,000 | 4,860 |
| 2016-01-27 | 977 | 992 | 964 | 978 | 106,000 | 4,890 |
| 2016-01-26 | 974 | 974 | 960 | 963 | 110,000 | 4,815 |
| 2016-01-25 | 999 | 999 | 971 | 981 | 93,000 | 4,905 |
| 2016-01-22 | 977 | 981 | 948 | 980 | 158,000 | 4,900 |
| 2016-01-21 | 976 | 989 | 929 | 931 | 239,000 | 4,655 |
| 2016-01-20 | 1,050 | 1,050 | 958 | 960 | 321,000 | 4,800 |
| 2016-01-19 | 1,065 | 1,081 | 1,015 | 1,042 | 164,000 | 5,210 |
| 2016-01-18 | 1,055 | 1,069 | 1,035 | 1,058 | 153,000 | 5,290 |
| 2016-01-15 | 1,098 | 1,107 | 1,060 | 1,072 | 193,000 | 5,360 |
| 2016-01-14 | 1,085 | 1,099 | 1,078 | 1,098 | 167,000 | 5,490 |
| 2016-01-13 | 1,100 | 1,125 | 1,093 | 1,123 | 109,000 | 5,615 |
| 2016-01-12 | 1,101 | 1,110 | 1,048 | 1,059 | 233,000 | 5,295 |
| 2016-01-08 | 1,126 | 1,129 | 1,113 | 1,114 | 332,000 | 5,570 |
| 2016-01-07 | 1,147 | 1,163 | 1,130 | 1,131 | 151,000 | 5,655 |
| 2016-01-06 | 1,166 | 1,169 | 1,136 | 1,151 | 212,000 | 5,755 |
| 2016-01-05 | 1,184 | 1,194 | 1,172 | 1,177 | 109,000 | 5,885 |
| 2016-01-04 | 1,217 | 1,230 | 1,179 | 1,184 | 208,000 | 5,920 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株