1959 (株)九電工 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 | 3,065 | 3,145 | 3,065 | 3,140 | 171,200 | 3,140 |
| 2016-12-29 | 3,095 | 3,105 | 3,060 | 3,080 | 167,200 | 3,080 |
| 2016-12-28 | 3,065 | 3,135 | 3,065 | 3,110 | 144,800 | 3,110 |
| 2016-12-27 | 3,080 | 3,130 | 3,080 | 3,095 | 255,600 | 3,095 |
| 2016-12-26 | 3,100 | 3,100 | 3,065 | 3,080 | 146,800 | 3,080 |
| 2016-12-22 | 3,135 | 3,150 | 3,080 | 3,080 | 247,300 | 3,080 |
| 2016-12-21 | 3,115 | 3,165 | 3,110 | 3,135 | 492,900 | 3,135 |
| 2016-12-20 | 3,005 | 3,095 | 3,000 | 3,095 | 266,100 | 3,095 |
| 2016-12-19 | 3,060 | 3,065 | 3,005 | 3,030 | 203,500 | 3,030 |
| 2016-12-16 | 3,070 | 3,090 | 3,035 | 3,045 | 223,000 | 3,045 |
| 2016-12-15 | 3,045 | 3,100 | 3,035 | 3,055 | 292,400 | 3,055 |
| 2016-12-14 | 3,100 | 3,140 | 3,035 | 3,040 | 390,700 | 3,040 |
| 2016-12-13 | 2,992 | 3,090 | 2,980 | 3,070 | 417,500 | 3,070 |
| 2016-12-12 | 2,921 | 2,983 | 2,890 | 2,943 | 418,500 | 2,943 |
| 2016-12-09 | 2,899 | 2,942 | 2,883 | 2,925 | 396,500 | 2,925 |
| 2016-12-08 | 2,937 | 2,952 | 2,881 | 2,939 | 554,400 | 2,939 |
| 2016-12-07 | 2,963 | 2,967 | 2,885 | 2,920 | 633,600 | 2,920 |
| 2016-12-06 | 3,065 | 3,070 | 2,982 | 2,991 | 456,200 | 2,991 |
| 2016-12-05 | 3,040 | 3,060 | 2,984 | 3,055 | 369,400 | 3,055 |
| 2016-12-02 | 3,150 | 3,155 | 3,065 | 3,080 | 348,400 | 3,080 |
| 2016-12-01 | 3,185 | 3,215 | 3,155 | 3,170 | 404,400 | 3,170 |
| 2016-11-30 | 3,240 | 3,250 | 3,190 | 3,210 | 335,900 | 3,210 |
| 2016-11-29 | 3,215 | 3,240 | 3,195 | 3,225 | 359,800 | 3,225 |
| 2016-11-28 | 3,150 | 3,185 | 3,125 | 3,185 | 206,900 | 3,185 |
| 2016-11-25 | 3,135 | 3,150 | 3,080 | 3,110 | 306,800 | 3,110 |
| 2016-11-24 | 3,235 | 3,235 | 3,135 | 3,145 | 371,200 | 3,145 |
| 2016-11-22 | 3,075 | 3,235 | 3,065 | 3,190 | 538,700 | 3,190 |
| 2016-11-21 | 3,100 | 3,125 | 3,070 | 3,070 | 242,300 | 3,070 |
| 2016-11-18 | 3,100 | 3,130 | 3,050 | 3,110 | 287,900 | 3,110 |
| 2016-11-17 | 3,040 | 3,100 | 3,040 | 3,070 | 357,100 | 3,070 |
| 2016-11-16 | 3,050 | 3,140 | 3,030 | 3,040 | 504,800 | 3,040 |
| 2016-11-15 | 2,954 | 3,025 | 2,877 | 3,005 | 716,300 | 3,005 |
| 2016-11-14 | 2,951 | 2,962 | 2,823 | 2,898 | 918,400 | 2,898 |
| 2016-11-11 | 3,155 | 3,155 | 2,935 | 2,944 | 773,400 | 2,944 |
| 2016-11-10 | 3,170 | 3,190 | 3,105 | 3,130 | 322,000 | 3,130 |
| 2016-11-09 | 3,200 | 3,200 | 2,850 | 3,070 | 776,200 | 3,070 |
| 2016-11-08 | 3,265 | 3,280 | 3,195 | 3,200 | 313,900 | 3,200 |
| 2016-11-07 | 3,250 | 3,260 | 3,190 | 3,250 | 270,700 | 3,250 |
| 2016-11-04 | 3,235 | 3,280 | 3,195 | 3,235 | 693,000 | 3,235 |
| 2016-11-02 | 3,250 | 3,255 | 3,070 | 3,205 | 921,400 | 3,205 |
| 2016-11-01 | 3,370 | 3,380 | 3,230 | 3,275 | 883,000 | 3,275 |
| 2016-10-31 | 3,665 | 3,665 | 3,365 | 3,385 | 940,600 | 3,385 |
| 2016-10-28 | 3,705 | 3,770 | 3,705 | 3,730 | 565,300 | 3,730 |
| 2016-10-27 | 3,685 | 3,740 | 3,665 | 3,705 | 269,700 | 3,705 |
| 2016-10-26 | 3,675 | 3,695 | 3,660 | 3,680 | 206,900 | 3,680 |
| 2016-10-25 | 3,700 | 3,725 | 3,665 | 3,675 | 156,400 | 3,675 |
| 2016-10-24 | 3,665 | 3,715 | 3,625 | 3,700 | 236,700 | 3,700 |
| 2016-10-21 | 3,740 | 3,740 | 3,645 | 3,665 | 297,900 | 3,665 |
| 2016-10-20 | 3,825 | 3,845 | 3,735 | 3,775 | 156,200 | 3,775 |
| 2016-10-19 | 3,750 | 3,805 | 3,720 | 3,800 | 155,100 | 3,800 |
| 2016-10-17 | 3,770 | 3,770 | 3,695 | 3,725 | 185,500 | 3,725 |
| 2016-10-13 | 3,630 | 3,710 | 3,615 | 3,710 | 203,700 | 3,710 |
| 2016-10-12 | 3,580 | 3,635 | 3,580 | 3,605 | 134,600 | 3,605 |
| 2016-10-11 | 3,565 | 3,650 | 3,565 | 3,615 | 203,800 | 3,615 |
| 2016-10-07 | 3,590 | 3,610 | 3,540 | 3,610 | 212,600 | 3,610 |
| 2016-10-06 | 3,530 | 3,600 | 3,495 | 3,590 | 246,500 | 3,590 |
| 2016-10-05 | 3,650 | 3,685 | 3,515 | 3,530 | 442,800 | 3,530 |
| 2016-10-04 | 3,645 | 3,665 | 3,585 | 3,625 | 271,900 | 3,625 |
| 2016-10-03 | 3,710 | 3,725 | 3,630 | 3,655 | 233,000 | 3,655 |
| 2016-09-30 | 3,715 | 3,750 | 3,665 | 3,700 | 388,600 | 3,700 |
| 2016-09-29 | 3,710 | 3,725 | 3,640 | 3,645 | 263,400 | 3,645 |
| 2016-09-28 | 3,610 | 3,705 | 3,600 | 3,645 | 243,000 | 3,645 |
| 2016-09-27 | 3,660 | 3,705 | 3,630 | 3,700 | 289,400 | 3,700 |
| 2016-09-26 | 3,590 | 3,680 | 3,585 | 3,660 | 285,200 | 3,660 |
| 2016-09-23 | 3,480 | 3,610 | 3,465 | 3,580 | 337,000 | 3,580 |
| 2016-09-21 | 3,380 | 3,455 | 3,355 | 3,450 | 225,900 | 3,450 |
| 2016-09-20 | 3,360 | 3,410 | 3,330 | 3,380 | 143,300 | 3,380 |
| 2016-09-16 | 3,395 | 3,400 | 3,335 | 3,365 | 619,400 | 3,365 |
| 2016-09-15 | 3,315 | 3,375 | 3,315 | 3,325 | 196,200 | 3,325 |
| 2016-09-14 | 3,335 | 3,390 | 3,335 | 3,375 | 192,100 | 3,375 |
| 2016-09-13 | 3,335 | 3,390 | 3,335 | 3,380 | 270,000 | 3,380 |
| 2016-09-12 | 3,240 | 3,335 | 3,235 | 3,315 | 172,200 | 3,315 |
| 2016-09-09 | 3,335 | 3,360 | 3,295 | 3,295 | 217,500 | 3,295 |
| 2016-09-08 | 3,405 | 3,440 | 3,390 | 3,405 | 224,900 | 3,405 |
| 2016-09-07 | 3,340 | 3,455 | 3,340 | 3,440 | 303,600 | 3,440 |
| 2016-09-06 | 3,280 | 3,330 | 3,250 | 3,320 | 169,600 | 3,320 |
| 2016-09-05 | 3,320 | 3,335 | 3,235 | 3,260 | 228,800 | 3,260 |
| 2016-09-02 | 3,220 | 3,295 | 3,220 | 3,250 | 151,100 | 3,250 |
| 2016-09-01 | 3,305 | 3,320 | 3,185 | 3,265 | 388,000 | 3,265 |
| 2016-08-31 | 3,280 | 3,285 | 3,220 | 3,270 | 380,500 | 3,270 |
| 2016-08-30 | 3,340 | 3,370 | 3,290 | 3,290 | 511,700 | 3,290 |
| 2016-08-29 | 3,485 | 3,490 | 3,325 | 3,335 | 338,600 | 3,335 |
| 2016-08-26 | 3,430 | 3,475 | 3,390 | 3,460 | 323,900 | 3,460 |
| 2016-08-25 | 3,485 | 3,515 | 3,430 | 3,430 | 235,900 | 3,430 |
| 2016-08-24 | 3,370 | 3,445 | 3,345 | 3,430 | 282,800 | 3,430 |
| 2016-08-23 | 3,275 | 3,410 | 3,265 | 3,355 | 314,500 | 3,355 |
| 2016-08-22 | 3,300 | 3,345 | 3,280 | 3,300 | 176,900 | 3,300 |
| 2016-08-19 | 3,350 | 3,350 | 3,235 | 3,255 | 280,900 | 3,255 |
| 2016-08-18 | 3,295 | 3,360 | 3,270 | 3,320 | 419,600 | 3,320 |
| 2016-08-17 | 3,215 | 3,260 | 3,155 | 3,200 | 302,700 | 3,200 |
| 2016-08-16 | 3,385 | 3,385 | 3,295 | 3,295 | 189,800 | 3,295 |
| 2016-08-15 | 3,390 | 3,400 | 3,340 | 3,355 | 156,300 | 3,355 |
| 2016-08-12 | 3,375 | 3,435 | 3,350 | 3,415 | 346,200 | 3,415 |
| 2016-08-10 | 3,350 | 3,470 | 3,320 | 3,445 | 280,600 | 3,445 |
| 2016-08-09 | 3,350 | 3,430 | 3,280 | 3,420 | 265,700 | 3,420 |
| 2016-08-08 | 3,515 | 3,540 | 3,340 | 3,345 | 476,500 | 3,345 |
| 2016-08-05 | 3,405 | 3,470 | 3,390 | 3,445 | 394,800 | 3,445 |
| 2016-08-04 | 3,425 | 3,490 | 3,395 | 3,425 | 382,800 | 3,425 |
| 2016-08-03 | 3,385 | 3,485 | 3,350 | 3,455 | 337,300 | 3,455 |
| 2016-08-02 | 3,455 | 3,510 | 3,375 | 3,450 | 440,000 | 3,450 |
| 2016-08-01 | 3,530 | 3,595 | 3,500 | 3,525 | 400,500 | 3,525 |
| 2016-07-29 | 3,650 | 3,650 | 3,520 | 3,600 | 953,700 | 3,600 |
| 2016-07-28 | 3,400 | 3,770 | 3,400 | 3,655 | 2,000,200 | 3,655 |
| 2016-07-27 | 3,025 | 3,175 | 3,000 | 3,170 | 535,000 | 3,170 |
| 2016-07-26 | 3,100 | 3,160 | 3,030 | 3,035 | 646,000 | 3,035 |
| 2016-07-25 | 3,285 | 3,300 | 3,110 | 3,115 | 588,600 | 3,115 |
| 2016-07-22 | 3,270 | 3,330 | 3,245 | 3,280 | 369,500 | 3,280 |
| 2016-07-21 | 3,265 | 3,335 | 3,205 | 3,310 | 421,000 | 3,310 |
| 2016-07-20 | 3,225 | 3,345 | 3,210 | 3,335 | 385,100 | 3,335 |
| 2016-07-19 | 3,150 | 3,245 | 3,105 | 3,230 | 289,400 | 3,230 |
| 2016-07-15 | 3,255 | 3,260 | 3,095 | 3,120 | 454,700 | 3,120 |
| 2016-07-14 | 3,200 | 3,305 | 3,180 | 3,270 | 298,000 | 3,270 |
| 2016-07-13 | 3,205 | 3,245 | 3,155 | 3,190 | 374,000 | 3,190 |
| 2016-07-12 | 3,125 | 3,185 | 3,090 | 3,140 | 343,600 | 3,140 |
| 2016-07-11 | 3,060 | 3,120 | 3,055 | 3,095 | 280,100 | 3,095 |
| 2016-07-08 | 3,115 | 3,140 | 3,045 | 3,050 | 180,000 | 3,050 |
| 2016-07-07 | 3,070 | 3,145 | 3,055 | 3,120 | 336,800 | 3,120 |
| 2016-07-06 | 3,100 | 3,130 | 3,065 | 3,110 | 241,700 | 3,110 |
| 2016-07-05 | 3,200 | 3,200 | 3,135 | 3,150 | 162,600 | 3,150 |
| 2016-07-04 | 3,100 | 3,190 | 3,080 | 3,150 | 215,500 | 3,150 |
| 2016-07-01 | 3,060 | 3,110 | 2,996 | 3,100 | 219,500 | 3,100 |
| 2016-06-30 | 3,030 | 3,060 | 2,996 | 3,030 | 254,400 | 3,030 |
| 2016-06-29 | 3,150 | 3,175 | 3,020 | 3,050 | 387,200 | 3,050 |
| 2016-06-28 | 3,040 | 3,170 | 3,020 | 3,125 | 369,500 | 3,125 |
| 2016-06-27 | 2,969 | 3,075 | 2,914 | 3,060 | 413,000 | 3,060 |
| 2016-06-24 | 3,080 | 3,100 | 2,918 | 2,967 | 500,900 | 2,967 |
| 2016-06-23 | 3,150 | 3,150 | 3,050 | 3,075 | 228,200 | 3,075 |
| 2016-06-22 | 3,165 | 3,195 | 3,140 | 3,160 | 186,000 | 3,160 |
| 2016-06-21 | 3,110 | 3,165 | 3,070 | 3,155 | 262,200 | 3,155 |
| 2016-06-20 | 3,045 | 3,100 | 3,040 | 3,085 | 205,300 | 3,085 |
| 2016-06-17 | 2,978 | 3,025 | 2,957 | 2,982 | 331,200 | 2,982 |
| 2016-06-16 | 3,010 | 3,070 | 2,956 | 2,967 | 262,800 | 2,967 |
| 2016-06-15 | 3,050 | 3,070 | 2,998 | 3,000 | 294,900 | 3,000 |
| 2016-06-14 | 3,110 | 3,150 | 3,050 | 3,070 | 243,600 | 3,070 |
| 2016-06-13 | 3,205 | 3,225 | 3,110 | 3,120 | 302,500 | 3,120 |
| 2016-06-10 | 3,370 | 3,370 | 3,245 | 3,255 | 290,900 | 3,255 |
| 2016-06-09 | 3,205 | 3,400 | 3,205 | 3,390 | 591,700 | 3,390 |
| 2016-06-08 | 3,125 | 3,185 | 3,125 | 3,180 | 250,300 | 3,180 |
| 2016-06-07 | 3,075 | 3,090 | 3,045 | 3,065 | 206,400 | 3,065 |
| 2016-06-06 | 3,055 | 3,095 | 3,050 | 3,095 | 220,200 | 3,095 |
| 2016-06-03 | 3,110 | 3,145 | 3,110 | 3,125 | 178,000 | 3,125 |
| 2016-06-02 | 3,145 | 3,185 | 3,110 | 3,120 | 271,400 | 3,120 |
| 2016-06-01 | 3,225 | 3,230 | 3,165 | 3,180 | 279,700 | 3,180 |
| 2016-05-31 | 3,270 | 3,275 | 3,230 | 3,275 | 167,700 | 3,275 |
| 2016-05-30 | 3,270 | 3,300 | 3,240 | 3,270 | 216,300 | 3,270 |
| 2016-05-27 | 3,220 | 3,280 | 3,210 | 3,270 | 230,000 | 3,270 |
| 2016-05-26 | 3,160 | 3,210 | 3,115 | 3,205 | 175,400 | 3,205 |
| 2016-05-25 | 3,245 | 3,275 | 3,180 | 3,190 | 145,300 | 3,190 |
| 2016-05-24 | 3,230 | 3,260 | 3,210 | 3,225 | 253,100 | 3,225 |
| 2016-05-23 | 3,200 | 3,245 | 3,165 | 3,235 | 282,700 | 3,235 |
| 2016-05-20 | 3,205 | 3,265 | 3,155 | 3,235 | 316,600 | 3,235 |
| 2016-05-19 | 3,255 | 3,270 | 3,210 | 3,220 | 305,200 | 3,220 |
| 2016-05-18 | 3,295 | 3,295 | 3,220 | 3,260 | 282,500 | 3,260 |
| 2016-05-17 | 3,230 | 3,315 | 3,225 | 3,300 | 260,300 | 3,300 |
| 2016-05-16 | 3,270 | 3,295 | 3,210 | 3,220 | 233,400 | 3,220 |
| 2016-05-13 | 3,300 | 3,315 | 3,255 | 3,270 | 305,200 | 3,270 |
| 2016-05-12 | 3,370 | 3,370 | 3,270 | 3,300 | 300,600 | 3,300 |
| 2016-05-11 | 3,300 | 3,400 | 3,290 | 3,375 | 583,200 | 3,375 |
| 2016-05-10 | 3,260 | 3,315 | 3,220 | 3,250 | 441,300 | 3,250 |
| 2016-05-09 | 3,120 | 3,325 | 3,085 | 3,290 | 1,063,100 | 3,290 |
| 2016-05-06 | 3,010 | 3,130 | 2,990 | 3,115 | 978,500 | 3,115 |
| 2016-05-02 | 2,875 | 3,030 | 2,816 | 3,020 | 1,519,500 | 3,020 |
| 2016-04-28 | 2,771 | 2,800 | 2,724 | 2,776 | 464,700 | 2,776 |
| 2016-04-27 | 2,701 | 2,777 | 2,697 | 2,764 | 386,200 | 2,764 |
| 2016-04-26 | 2,759 | 2,784 | 2,691 | 2,722 | 248,400 | 2,722 |
| 2016-04-25 | 2,790 | 2,790 | 2,739 | 2,761 | 358,400 | 2,761 |
| 2016-04-22 | 2,750 | 2,761 | 2,694 | 2,745 | 455,000 | 2,745 |
| 2016-04-21 | 2,863 | 2,863 | 2,765 | 2,769 | 452,700 | 2,769 |
| 2016-04-20 | 2,875 | 2,912 | 2,816 | 2,830 | 322,600 | 2,830 |
| 2016-04-19 | 2,966 | 2,980 | 2,852 | 2,870 | 629,200 | 2,870 |
| 2016-04-18 | 3,035 | 3,040 | 2,914 | 2,924 | 1,059,700 | 2,924 |
| 2016-04-15 | 2,890 | 2,996 | 2,832 | 2,881 | 1,153,400 | 2,881 |
| 2016-04-14 | 2,822 | 2,822 | 2,747 | 2,811 | 548,200 | 2,811 |
| 2016-04-13 | 2,844 | 2,844 | 2,730 | 2,756 | 413,700 | 2,756 |
| 2016-04-12 | 2,848 | 2,857 | 2,774 | 2,802 | 417,500 | 2,802 |
| 2016-04-11 | 2,880 | 2,887 | 2,765 | 2,823 | 413,700 | 2,823 |
| 2016-04-08 | 2,823 | 2,893 | 2,807 | 2,854 | 667,800 | 2,854 |
| 2016-04-07 | 2,745 | 2,859 | 2,744 | 2,837 | 649,200 | 2,837 |
| 2016-04-06 | 2,692 | 2,767 | 2,640 | 2,725 | 607,400 | 2,725 |
| 2016-04-05 | 2,696 | 2,730 | 2,638 | 2,653 | 478,200 | 2,653 |
| 2016-04-04 | 2,674 | 2,697 | 2,631 | 2,658 | 306,300 | 2,658 |
| 2016-04-01 | 2,650 | 2,680 | 2,578 | 2,631 | 584,000 | 2,631 |
| 2016-03-31 | 2,700 | 2,717 | 2,675 | 2,679 | 338,000 | 2,679 |
| 2016-03-30 | 2,700 | 2,750 | 2,685 | 2,702 | 339,000 | 2,702 |
| 2016-03-29 | 2,600 | 2,697 | 2,600 | 2,695 | 330,000 | 2,695 |
| 2016-03-28 | 2,602 | 2,650 | 2,602 | 2,650 | 262,000 | 2,650 |
| 2016-03-25 | 2,610 | 2,644 | 2,560 | 2,582 | 394,000 | 2,582 |
| 2016-03-24 | 2,600 | 2,641 | 2,578 | 2,618 | 362,000 | 2,618 |
| 2016-03-23 | 2,559 | 2,606 | 2,559 | 2,596 | 253,000 | 2,596 |
| 2016-03-22 | 2,511 | 2,576 | 2,505 | 2,559 | 379,000 | 2,559 |
| 2016-03-18 | 2,488 | 2,506 | 2,448 | 2,479 | 359,000 | 2,479 |
| 2016-03-17 | 2,393 | 2,485 | 2,393 | 2,441 | 535,000 | 2,441 |
| 2016-03-16 | 2,408 | 2,408 | 2,381 | 2,384 | 108,000 | 2,384 |
| 2016-03-15 | 2,426 | 2,430 | 2,369 | 2,393 | 332,000 | 2,393 |
| 2016-03-14 | 2,416 | 2,436 | 2,398 | 2,421 | 598,000 | 2,421 |
| 2016-03-11 | 2,354 | 2,384 | 2,350 | 2,366 | 371,000 | 2,366 |
| 2016-03-10 | 2,382 | 2,415 | 2,365 | 2,377 | 188,000 | 2,377 |
| 2016-03-09 | 2,391 | 2,399 | 2,362 | 2,390 | 90,000 | 2,390 |
| 2016-03-08 | 2,390 | 2,440 | 2,356 | 2,391 | 169,000 | 2,391 |
| 2016-03-07 | 2,424 | 2,450 | 2,392 | 2,415 | 213,000 | 2,415 |
| 2016-03-04 | 2,401 | 2,462 | 2,365 | 2,454 | 402,000 | 2,454 |
| 2016-03-03 | 2,450 | 2,490 | 2,396 | 2,412 | 426,000 | 2,412 |
| 2016-03-02 | 2,515 | 2,515 | 2,473 | 2,491 | 260,000 | 2,491 |
| 2016-03-01 | 2,510 | 2,536 | 2,453 | 2,482 | 374,000 | 2,482 |
| 2016-02-29 | 2,535 | 2,580 | 2,483 | 2,483 | 460,000 | 2,483 |
| 2016-02-26 | 2,494 | 2,566 | 2,486 | 2,517 | 596,000 | 2,517 |
| 2016-02-25 | 2,291 | 2,495 | 2,291 | 2,483 | 760,000 | 2,483 |
| 2016-02-24 | 2,175 | 2,345 | 2,172 | 2,336 | 504,000 | 2,336 |
| 2016-02-23 | 2,289 | 2,289 | 2,175 | 2,177 | 190,000 | 2,177 |
| 2016-02-22 | 2,232 | 2,257 | 2,197 | 2,244 | 174,000 | 2,244 |
| 2016-02-19 | 2,250 | 2,265 | 2,213 | 2,233 | 212,000 | 2,233 |
| 2016-02-18 | 2,309 | 2,316 | 2,246 | 2,250 | 397,000 | 2,250 |
| 2016-02-17 | 2,255 | 2,371 | 2,255 | 2,318 | 450,000 | 2,318 |
| 2016-02-16 | 2,310 | 2,342 | 2,257 | 2,260 | 243,000 | 2,260 |
| 2016-02-15 | 2,245 | 2,329 | 2,241 | 2,315 | 367,000 | 2,315 |
| 2016-02-12 | 2,245 | 2,293 | 2,166 | 2,203 | 550,000 | 2,203 |
| 2016-02-10 | 2,361 | 2,361 | 2,251 | 2,285 | 365,000 | 2,285 |
| 2016-02-09 | 2,315 | 2,390 | 2,315 | 2,348 | 432,000 | 2,348 |
| 2016-02-08 | 2,409 | 2,429 | 2,355 | 2,404 | 233,000 | 2,404 |
| 2016-02-05 | 2,380 | 2,442 | 2,380 | 2,409 | 242,000 | 2,409 |
| 2016-02-04 | 2,509 | 2,509 | 2,393 | 2,407 | 379,000 | 2,407 |
| 2016-02-03 | 2,548 | 2,575 | 2,465 | 2,544 | 751,000 | 2,544 |
| 2016-02-02 | 2,506 | 2,598 | 2,500 | 2,583 | 760,000 | 2,583 |
| 2016-02-01 | 2,432 | 2,460 | 2,368 | 2,456 | 528,000 | 2,456 |
| 2016-01-29 | 2,441 | 2,455 | 2,320 | 2,382 | 743,000 | 2,382 |
| 2016-01-28 | 2,442 | 2,510 | 2,432 | 2,497 | 434,000 | 2,497 |
| 2016-01-27 | 2,448 | 2,499 | 2,411 | 2,488 | 297,000 | 2,488 |
| 2016-01-26 | 2,442 | 2,457 | 2,400 | 2,403 | 334,000 | 2,403 |
| 2016-01-25 | 2,422 | 2,450 | 2,409 | 2,442 | 446,000 | 2,442 |
| 2016-01-22 | 2,376 | 2,418 | 2,326 | 2,417 | 286,000 | 2,417 |
| 2016-01-21 | 2,319 | 2,405 | 2,315 | 2,315 | 421,000 | 2,315 |
| 2016-01-20 | 2,401 | 2,403 | 2,331 | 2,343 | 324,000 | 2,343 |
| 2016-01-19 | 2,326 | 2,418 | 2,326 | 2,414 | 300,000 | 2,414 |
| 2016-01-18 | 2,266 | 2,390 | 2,255 | 2,373 | 860,000 | 2,373 |
| 2016-01-15 | 2,185 | 2,283 | 2,175 | 2,282 | 538,000 | 2,282 |
| 2016-01-14 | 2,110 | 2,129 | 2,078 | 2,123 | 211,000 | 2,123 |
| 2016-01-13 | 2,103 | 2,180 | 2,103 | 2,176 | 148,000 | 2,176 |
| 2016-01-12 | 2,180 | 2,196 | 2,093 | 2,102 | 211,000 | 2,102 |
| 2016-01-08 | 2,210 | 2,215 | 2,175 | 2,190 | 274,000 | 2,190 |
| 2016-01-07 | 2,260 | 2,272 | 2,215 | 2,223 | 231,000 | 2,223 |
| 2016-01-06 | 2,195 | 2,268 | 2,185 | 2,246 | 370,000 | 2,246 |
| 2016-01-05 | 2,148 | 2,183 | 2,135 | 2,173 | 157,000 | 2,173 |
| 2016-01-04 | 2,176 | 2,187 | 2,120 | 2,126 | 135,000 | 2,126 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
