1969 高砂熱学工業(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 | 1,495 | 1,511 | 1,487 | 1,504 | 78,100 | 1,504 |
| 2016-12-29 | 1,527 | 1,527 | 1,500 | 1,506 | 94,700 | 1,506 |
| 2016-12-28 | 1,522 | 1,534 | 1,517 | 1,532 | 103,900 | 1,532 |
| 2016-12-27 | 1,508 | 1,518 | 1,506 | 1,515 | 145,500 | 1,515 |
| 2016-12-26 | 1,505 | 1,520 | 1,503 | 1,508 | 125,200 | 1,508 |
| 2016-12-22 | 1,530 | 1,531 | 1,514 | 1,520 | 157,500 | 1,520 |
| 2016-12-21 | 1,560 | 1,560 | 1,530 | 1,537 | 168,700 | 1,537 |
| 2016-12-20 | 1,550 | 1,558 | 1,544 | 1,556 | 182,600 | 1,556 |
| 2016-12-19 | 1,546 | 1,547 | 1,525 | 1,545 | 188,900 | 1,545 |
| 2016-12-16 | 1,574 | 1,577 | 1,553 | 1,564 | 232,300 | 1,564 |
| 2016-12-15 | 1,592 | 1,593 | 1,567 | 1,573 | 204,300 | 1,573 |
| 2016-12-14 | 1,577 | 1,585 | 1,571 | 1,576 | 130,000 | 1,576 |
| 2016-12-13 | 1,569 | 1,575 | 1,554 | 1,572 | 183,800 | 1,572 |
| 2016-12-12 | 1,622 | 1,622 | 1,557 | 1,568 | 281,100 | 1,568 |
| 2016-12-09 | 1,573 | 1,599 | 1,565 | 1,596 | 249,200 | 1,596 |
| 2016-12-08 | 1,560 | 1,574 | 1,552 | 1,573 | 185,900 | 1,573 |
| 2016-12-07 | 1,540 | 1,558 | 1,521 | 1,537 | 118,400 | 1,537 |
| 2016-12-06 | 1,523 | 1,538 | 1,515 | 1,522 | 103,900 | 1,522 |
| 2016-12-05 | 1,514 | 1,517 | 1,502 | 1,513 | 96,100 | 1,513 |
| 2016-12-02 | 1,521 | 1,530 | 1,515 | 1,524 | 144,000 | 1,524 |
| 2016-12-01 | 1,535 | 1,555 | 1,526 | 1,529 | 123,900 | 1,529 |
| 2016-11-30 | 1,510 | 1,530 | 1,510 | 1,525 | 110,400 | 1,525 |
| 2016-11-29 | 1,522 | 1,523 | 1,510 | 1,522 | 70,100 | 1,522 |
| 2016-11-28 | 1,520 | 1,529 | 1,505 | 1,528 | 148,600 | 1,528 |
| 2016-11-25 | 1,516 | 1,525 | 1,512 | 1,523 | 161,700 | 1,523 |
| 2016-11-24 | 1,506 | 1,520 | 1,495 | 1,501 | 164,500 | 1,501 |
| 2016-11-22 | 1,498 | 1,499 | 1,487 | 1,496 | 59,500 | 1,496 |
| 2016-11-21 | 1,480 | 1,504 | 1,463 | 1,497 | 299,500 | 1,497 |
| 2016-11-18 | 1,500 | 1,511 | 1,482 | 1,482 | 364,700 | 1,482 |
| 2016-11-17 | 1,458 | 1,490 | 1,455 | 1,489 | 144,300 | 1,489 |
| 2016-11-16 | 1,464 | 1,470 | 1,453 | 1,470 | 111,900 | 1,470 |
| 2016-11-15 | 1,456 | 1,461 | 1,435 | 1,450 | 144,800 | 1,450 |
| 2016-11-14 | 1,434 | 1,466 | 1,434 | 1,449 | 192,400 | 1,449 |
| 2016-11-11 | 1,464 | 1,467 | 1,415 | 1,429 | 212,900 | 1,429 |
| 2016-11-10 | 1,458 | 1,470 | 1,442 | 1,468 | 150,200 | 1,468 |
| 2016-11-09 | 1,465 | 1,466 | 1,313 | 1,377 | 208,800 | 1,377 |
| 2016-11-08 | 1,453 | 1,463 | 1,445 | 1,459 | 108,200 | 1,459 |
| 2016-11-07 | 1,452 | 1,466 | 1,441 | 1,453 | 185,200 | 1,453 |
| 2016-11-04 | 1,435 | 1,439 | 1,418 | 1,434 | 196,200 | 1,434 |
| 2016-11-02 | 1,476 | 1,476 | 1,442 | 1,448 | 189,900 | 1,448 |
| 2016-11-01 | 1,464 | 1,494 | 1,450 | 1,486 | 214,600 | 1,486 |
| 2016-10-31 | 1,506 | 1,518 | 1,474 | 1,482 | 489,500 | 1,482 |
| 2016-10-28 | 1,516 | 1,528 | 1,502 | 1,520 | 663,500 | 1,520 |
| 2016-10-27 | 1,532 | 1,539 | 1,512 | 1,522 | 153,300 | 1,522 |
| 2016-10-26 | 1,522 | 1,530 | 1,512 | 1,527 | 103,500 | 1,527 |
| 2016-10-25 | 1,518 | 1,532 | 1,518 | 1,524 | 90,500 | 1,524 |
| 2016-10-24 | 1,540 | 1,546 | 1,517 | 1,529 | 107,600 | 1,529 |
| 2016-10-21 | 1,547 | 1,552 | 1,528 | 1,536 | 167,300 | 1,536 |
| 2016-10-20 | 1,524 | 1,548 | 1,519 | 1,544 | 211,500 | 1,544 |
| 2016-10-19 | 1,512 | 1,524 | 1,496 | 1,510 | 111,600 | 1,510 |
| 2016-10-17 | 1,504 | 1,518 | 1,498 | 1,511 | 96,600 | 1,511 |
| 2016-10-13 | 1,522 | 1,528 | 1,492 | 1,499 | 208,600 | 1,499 |
| 2016-10-12 | 1,494 | 1,529 | 1,494 | 1,514 | 249,500 | 1,514 |
| 2016-10-11 | 1,496 | 1,522 | 1,494 | 1,509 | 127,700 | 1,509 |
| 2016-10-07 | 1,516 | 1,527 | 1,487 | 1,497 | 95,100 | 1,497 |
| 2016-10-06 | 1,521 | 1,524 | 1,514 | 1,518 | 137,300 | 1,518 |
| 2016-10-05 | 1,522 | 1,526 | 1,509 | 1,515 | 126,600 | 1,515 |
| 2016-10-04 | 1,510 | 1,523 | 1,497 | 1,519 | 97,000 | 1,519 |
| 2016-10-03 | 1,515 | 1,528 | 1,493 | 1,503 | 168,800 | 1,503 |
| 2016-09-30 | 1,487 | 1,510 | 1,469 | 1,496 | 125,500 | 1,496 |
| 2016-09-29 | 1,532 | 1,532 | 1,510 | 1,522 | 105,900 | 1,522 |
| 2016-09-28 | 1,543 | 1,545 | 1,513 | 1,524 | 110,400 | 1,524 |
| 2016-09-27 | 1,500 | 1,536 | 1,474 | 1,534 | 243,800 | 1,534 |
| 2016-09-26 | 1,530 | 1,530 | 1,509 | 1,512 | 101,200 | 1,512 |
| 2016-09-23 | 1,518 | 1,542 | 1,508 | 1,537 | 228,400 | 1,537 |
| 2016-09-21 | 1,490 | 1,515 | 1,465 | 1,512 | 249,900 | 1,512 |
| 2016-09-20 | 1,465 | 1,491 | 1,449 | 1,483 | 163,500 | 1,483 |
| 2016-09-16 | 1,482 | 1,493 | 1,471 | 1,479 | 113,600 | 1,479 |
| 2016-09-15 | 1,476 | 1,479 | 1,461 | 1,473 | 131,700 | 1,473 |
| 2016-09-14 | 1,485 | 1,496 | 1,475 | 1,490 | 138,400 | 1,490 |
| 2016-09-13 | 1,498 | 1,505 | 1,486 | 1,501 | 212,600 | 1,501 |
| 2016-09-12 | 1,498 | 1,517 | 1,492 | 1,512 | 101,400 | 1,512 |
| 2016-09-09 | 1,506 | 1,520 | 1,493 | 1,514 | 200,700 | 1,514 |
| 2016-09-08 | 1,550 | 1,550 | 1,522 | 1,531 | 110,000 | 1,531 |
| 2016-09-07 | 1,535 | 1,556 | 1,523 | 1,555 | 120,500 | 1,555 |
| 2016-09-06 | 1,557 | 1,570 | 1,532 | 1,547 | 135,800 | 1,547 |
| 2016-09-05 | 1,540 | 1,540 | 1,515 | 1,517 | 70,700 | 1,517 |
| 2016-09-02 | 1,511 | 1,529 | 1,508 | 1,529 | 99,900 | 1,529 |
| 2016-09-01 | 1,514 | 1,532 | 1,506 | 1,517 | 118,000 | 1,517 |
| 2016-08-31 | 1,520 | 1,538 | 1,510 | 1,534 | 147,100 | 1,534 |
| 2016-08-30 | 1,526 | 1,543 | 1,526 | 1,530 | 122,800 | 1,530 |
| 2016-08-29 | 1,510 | 1,528 | 1,500 | 1,516 | 124,700 | 1,516 |
| 2016-08-26 | 1,513 | 1,513 | 1,488 | 1,489 | 172,100 | 1,489 |
| 2016-08-25 | 1,480 | 1,509 | 1,480 | 1,496 | 193,100 | 1,496 |
| 2016-08-24 | 1,446 | 1,465 | 1,443 | 1,458 | 62,100 | 1,458 |
| 2016-08-23 | 1,430 | 1,454 | 1,424 | 1,433 | 99,100 | 1,433 |
| 2016-08-22 | 1,404 | 1,446 | 1,404 | 1,444 | 74,900 | 1,444 |
| 2016-08-19 | 1,425 | 1,433 | 1,400 | 1,403 | 161,600 | 1,403 |
| 2016-08-18 | 1,420 | 1,445 | 1,415 | 1,430 | 91,700 | 1,430 |
| 2016-08-17 | 1,430 | 1,440 | 1,411 | 1,427 | 118,700 | 1,427 |
| 2016-08-16 | 1,470 | 1,477 | 1,436 | 1,436 | 133,200 | 1,436 |
| 2016-08-15 | 1,448 | 1,471 | 1,448 | 1,465 | 99,400 | 1,465 |
| 2016-08-12 | 1,453 | 1,458 | 1,441 | 1,451 | 155,300 | 1,451 |
| 2016-08-10 | 1,436 | 1,462 | 1,424 | 1,449 | 176,100 | 1,449 |
| 2016-08-09 | 1,415 | 1,441 | 1,410 | 1,439 | 242,600 | 1,439 |
| 2016-08-08 | 1,373 | 1,445 | 1,366 | 1,436 | 662,700 | 1,436 |
| 2016-08-05 | 1,243 | 1,262 | 1,242 | 1,258 | 99,000 | 1,258 |
| 2016-08-04 | 1,247 | 1,259 | 1,228 | 1,243 | 182,200 | 1,243 |
| 2016-08-03 | 1,272 | 1,279 | 1,253 | 1,261 | 149,900 | 1,261 |
| 2016-08-02 | 1,295 | 1,316 | 1,290 | 1,302 | 103,800 | 1,302 |
| 2016-08-01 | 1,340 | 1,340 | 1,301 | 1,309 | 147,500 | 1,309 |
| 2016-07-29 | 1,332 | 1,360 | 1,326 | 1,359 | 143,200 | 1,359 |
| 2016-07-28 | 1,336 | 1,342 | 1,323 | 1,331 | 110,000 | 1,331 |
| 2016-07-27 | 1,338 | 1,370 | 1,330 | 1,343 | 181,900 | 1,343 |
| 2016-07-26 | 1,321 | 1,326 | 1,306 | 1,324 | 93,100 | 1,324 |
| 2016-07-25 | 1,320 | 1,333 | 1,313 | 1,324 | 98,800 | 1,324 |
| 2016-07-22 | 1,300 | 1,317 | 1,291 | 1,317 | 109,500 | 1,317 |
| 2016-07-21 | 1,324 | 1,345 | 1,306 | 1,315 | 151,600 | 1,315 |
| 2016-07-20 | 1,320 | 1,326 | 1,294 | 1,308 | 237,900 | 1,308 |
| 2016-07-19 | 1,323 | 1,330 | 1,306 | 1,317 | 185,700 | 1,317 |
| 2016-07-15 | 1,298 | 1,306 | 1,281 | 1,291 | 133,600 | 1,291 |
| 2016-07-14 | 1,275 | 1,302 | 1,264 | 1,298 | 137,000 | 1,298 |
| 2016-07-13 | 1,288 | 1,289 | 1,269 | 1,274 | 126,000 | 1,274 |
| 2016-07-12 | 1,261 | 1,286 | 1,257 | 1,262 | 138,200 | 1,262 |
| 2016-07-11 | 1,210 | 1,248 | 1,210 | 1,239 | 140,500 | 1,239 |
| 2016-07-08 | 1,189 | 1,200 | 1,175 | 1,180 | 143,600 | 1,180 |
| 2016-07-07 | 1,183 | 1,194 | 1,169 | 1,174 | 162,700 | 1,174 |
| 2016-07-06 | 1,202 | 1,205 | 1,176 | 1,189 | 167,100 | 1,189 |
| 2016-07-05 | 1,220 | 1,231 | 1,208 | 1,228 | 103,000 | 1,228 |
| 2016-07-04 | 1,198 | 1,209 | 1,184 | 1,208 | 124,600 | 1,208 |
| 2016-07-01 | 1,212 | 1,224 | 1,202 | 1,207 | 158,500 | 1,207 |
| 2016-06-30 | 1,248 | 1,248 | 1,205 | 1,207 | 138,300 | 1,207 |
| 2016-06-29 | 1,223 | 1,234 | 1,208 | 1,225 | 142,600 | 1,225 |
| 2016-06-28 | 1,180 | 1,206 | 1,178 | 1,200 | 306,900 | 1,200 |
| 2016-06-27 | 1,157 | 1,187 | 1,157 | 1,183 | 163,200 | 1,183 |
| 2016-06-24 | 1,245 | 1,250 | 1,147 | 1,151 | 153,500 | 1,151 |
| 2016-06-23 | 1,226 | 1,247 | 1,223 | 1,246 | 67,200 | 1,246 |
| 2016-06-22 | 1,250 | 1,257 | 1,226 | 1,230 | 139,700 | 1,230 |
| 2016-06-21 | 1,259 | 1,280 | 1,246 | 1,274 | 150,400 | 1,274 |
| 2016-06-20 | 1,246 | 1,270 | 1,245 | 1,262 | 130,700 | 1,262 |
| 2016-06-17 | 1,210 | 1,235 | 1,209 | 1,225 | 227,100 | 1,225 |
| 2016-06-16 | 1,233 | 1,233 | 1,203 | 1,205 | 234,500 | 1,205 |
| 2016-06-15 | 1,242 | 1,260 | 1,236 | 1,246 | 212,100 | 1,246 |
| 2016-06-14 | 1,265 | 1,276 | 1,243 | 1,254 | 314,000 | 1,254 |
| 2016-06-13 | 1,328 | 1,330 | 1,280 | 1,280 | 170,200 | 1,280 |
| 2016-06-10 | 1,398 | 1,399 | 1,352 | 1,361 | 201,900 | 1,361 |
| 2016-06-09 | 1,372 | 1,390 | 1,364 | 1,368 | 163,000 | 1,368 |
| 2016-06-08 | 1,371 | 1,378 | 1,357 | 1,375 | 136,200 | 1,375 |
| 2016-06-07 | 1,363 | 1,373 | 1,358 | 1,363 | 87,200 | 1,363 |
| 2016-06-06 | 1,353 | 1,358 | 1,340 | 1,358 | 83,200 | 1,358 |
| 2016-06-03 | 1,369 | 1,376 | 1,352 | 1,356 | 124,000 | 1,356 |
| 2016-06-02 | 1,373 | 1,376 | 1,347 | 1,359 | 188,200 | 1,359 |
| 2016-06-01 | 1,411 | 1,413 | 1,382 | 1,390 | 126,500 | 1,390 |
| 2016-05-31 | 1,400 | 1,425 | 1,386 | 1,425 | 200,500 | 1,425 |
| 2016-05-30 | 1,429 | 1,429 | 1,406 | 1,411 | 65,500 | 1,411 |
| 2016-05-27 | 1,405 | 1,415 | 1,398 | 1,411 | 138,000 | 1,411 |
| 2016-05-26 | 1,402 | 1,406 | 1,380 | 1,403 | 155,100 | 1,403 |
| 2016-05-25 | 1,370 | 1,386 | 1,362 | 1,381 | 122,500 | 1,381 |
| 2016-05-24 | 1,388 | 1,388 | 1,347 | 1,349 | 218,300 | 1,349 |
| 2016-05-23 | 1,382 | 1,400 | 1,379 | 1,396 | 103,900 | 1,396 |
| 2016-05-20 | 1,389 | 1,397 | 1,376 | 1,394 | 95,600 | 1,394 |
| 2016-05-19 | 1,411 | 1,421 | 1,382 | 1,396 | 118,400 | 1,396 |
| 2016-05-18 | 1,375 | 1,400 | 1,374 | 1,393 | 162,400 | 1,393 |
| 2016-05-17 | 1,377 | 1,387 | 1,358 | 1,380 | 125,300 | 1,380 |
| 2016-05-16 | 1,360 | 1,384 | 1,360 | 1,368 | 181,100 | 1,368 |
| 2016-05-13 | 1,336 | 1,350 | 1,309 | 1,343 | 451,900 | 1,343 |
| 2016-05-12 | 1,347 | 1,372 | 1,305 | 1,322 | 350,700 | 1,322 |
| 2016-05-11 | 1,378 | 1,379 | 1,360 | 1,369 | 80,400 | 1,369 |
| 2016-05-10 | 1,370 | 1,375 | 1,353 | 1,373 | 166,700 | 1,373 |
| 2016-05-09 | 1,333 | 1,351 | 1,324 | 1,348 | 139,200 | 1,348 |
| 2016-05-06 | 1,327 | 1,333 | 1,306 | 1,328 | 119,900 | 1,328 |
| 2016-05-02 | 1,349 | 1,354 | 1,315 | 1,320 | 273,000 | 1,320 |
| 2016-04-28 | 1,446 | 1,447 | 1,374 | 1,379 | 450,700 | 1,379 |
| 2016-04-27 | 1,445 | 1,459 | 1,441 | 1,457 | 121,300 | 1,457 |
| 2016-04-26 | 1,469 | 1,469 | 1,440 | 1,444 | 111,700 | 1,444 |
| 2016-04-25 | 1,497 | 1,498 | 1,469 | 1,475 | 78,300 | 1,475 |
| 2016-04-22 | 1,475 | 1,497 | 1,472 | 1,495 | 420,200 | 1,495 |
| 2016-04-21 | 1,461 | 1,474 | 1,435 | 1,472 | 278,700 | 1,472 |
| 2016-04-20 | 1,429 | 1,444 | 1,411 | 1,420 | 186,500 | 1,420 |
| 2016-04-19 | 1,427 | 1,429 | 1,412 | 1,419 | 258,200 | 1,419 |
| 2016-04-18 | 1,373 | 1,405 | 1,366 | 1,381 | 191,600 | 1,381 |
| 2016-04-15 | 1,410 | 1,414 | 1,391 | 1,397 | 188,300 | 1,397 |
| 2016-04-14 | 1,394 | 1,414 | 1,381 | 1,414 | 219,700 | 1,414 |
| 2016-04-13 | 1,358 | 1,378 | 1,357 | 1,369 | 130,100 | 1,369 |
| 2016-04-12 | 1,345 | 1,364 | 1,339 | 1,351 | 226,100 | 1,351 |
| 2016-04-11 | 1,367 | 1,367 | 1,323 | 1,340 | 215,700 | 1,340 |
| 2016-04-08 | 1,342 | 1,393 | 1,342 | 1,376 | 151,900 | 1,376 |
| 2016-04-07 | 1,333 | 1,376 | 1,332 | 1,372 | 213,900 | 1,372 |
| 2016-04-06 | 1,342 | 1,355 | 1,327 | 1,341 | 143,500 | 1,341 |
| 2016-04-05 | 1,369 | 1,374 | 1,339 | 1,339 | 183,300 | 1,339 |
| 2016-04-04 | 1,385 | 1,403 | 1,363 | 1,375 | 341,600 | 1,375 |
| 2016-04-01 | 1,428 | 1,432 | 1,396 | 1,398 | 324,000 | 1,398 |
| 2016-03-31 | 1,462 | 1,466 | 1,413 | 1,414 | 330,500 | 1,414 |
| 2016-03-30 | 1,446 | 1,470 | 1,432 | 1,451 | 278,000 | 1,451 |
| 2016-03-29 | 1,458 | 1,479 | 1,444 | 1,458 | 301,600 | 1,458 |
| 2016-03-28 | 1,483 | 1,488 | 1,459 | 1,485 | 289,000 | 1,485 |
| 2016-03-25 | 1,504 | 1,504 | 1,461 | 1,469 | 260,000 | 1,469 |
| 2016-03-24 | 1,508 | 1,530 | 1,501 | 1,503 | 215,800 | 1,503 |
| 2016-03-23 | 1,517 | 1,535 | 1,502 | 1,509 | 228,500 | 1,509 |
| 2016-03-22 | 1,494 | 1,528 | 1,491 | 1,505 | 257,300 | 1,505 |
| 2016-03-18 | 1,507 | 1,515 | 1,478 | 1,489 | 311,200 | 1,489 |
| 2016-03-17 | 1,549 | 1,550 | 1,498 | 1,509 | 610,200 | 1,509 |
| 2016-03-16 | 1,606 | 1,620 | 1,557 | 1,559 | 296,400 | 1,559 |
| 2016-03-15 | 1,590 | 1,626 | 1,583 | 1,613 | 247,300 | 1,613 |
| 2016-03-14 | 1,570 | 1,594 | 1,562 | 1,590 | 118,400 | 1,590 |
| 2016-03-11 | 1,521 | 1,567 | 1,514 | 1,562 | 329,200 | 1,562 |
| 2016-03-10 | 1,511 | 1,547 | 1,509 | 1,536 | 189,400 | 1,536 |
| 2016-03-09 | 1,513 | 1,523 | 1,460 | 1,481 | 253,500 | 1,481 |
| 2016-03-08 | 1,524 | 1,533 | 1,477 | 1,521 | 155,000 | 1,521 |
| 2016-03-07 | 1,553 | 1,555 | 1,528 | 1,530 | 117,600 | 1,530 |
| 2016-03-04 | 1,505 | 1,555 | 1,486 | 1,553 | 189,900 | 1,553 |
| 2016-03-03 | 1,501 | 1,506 | 1,478 | 1,502 | 185,700 | 1,502 |
| 2016-03-02 | 1,528 | 1,531 | 1,506 | 1,521 | 169,700 | 1,521 |
| 2016-03-01 | 1,520 | 1,530 | 1,500 | 1,518 | 96,400 | 1,518 |
| 2016-02-29 | 1,560 | 1,571 | 1,528 | 1,528 | 131,700 | 1,528 |
| 2016-02-26 | 1,590 | 1,590 | 1,541 | 1,550 | 143,000 | 1,550 |
| 2016-02-25 | 1,541 | 1,598 | 1,541 | 1,577 | 248,000 | 1,577 |
| 2016-02-24 | 1,496 | 1,555 | 1,487 | 1,541 | 201,400 | 1,541 |
| 2016-02-23 | 1,535 | 1,547 | 1,488 | 1,501 | 161,500 | 1,501 |
| 2016-02-22 | 1,503 | 1,539 | 1,500 | 1,528 | 119,400 | 1,528 |
| 2016-02-19 | 1,504 | 1,531 | 1,495 | 1,512 | 156,500 | 1,512 |
| 2016-02-18 | 1,525 | 1,534 | 1,512 | 1,517 | 105,200 | 1,517 |
| 2016-02-17 | 1,498 | 1,535 | 1,470 | 1,490 | 165,800 | 1,490 |
| 2016-02-16 | 1,487 | 1,537 | 1,486 | 1,496 | 236,400 | 1,496 |
| 2016-02-15 | 1,517 | 1,521 | 1,463 | 1,510 | 291,400 | 1,510 |
| 2016-02-12 | 1,423 | 1,489 | 1,419 | 1,440 | 477,500 | 1,440 |
| 2016-02-10 | 1,403 | 1,460 | 1,403 | 1,453 | 629,900 | 1,453 |
| 2016-02-09 | 1,575 | 1,600 | 1,520 | 1,583 | 267,000 | 1,583 |
| 2016-02-08 | 1,577 | 1,627 | 1,563 | 1,615 | 106,800 | 1,615 |
| 2016-02-05 | 1,567 | 1,602 | 1,565 | 1,599 | 118,900 | 1,599 |
| 2016-02-04 | 1,598 | 1,623 | 1,594 | 1,600 | 118,100 | 1,600 |
| 2016-02-03 | 1,631 | 1,644 | 1,596 | 1,622 | 139,900 | 1,622 |
| 2016-02-02 | 1,608 | 1,664 | 1,608 | 1,663 | 190,900 | 1,663 |
| 2016-02-01 | 1,596 | 1,645 | 1,593 | 1,635 | 117,300 | 1,635 |
| 2016-01-29 | 1,581 | 1,598 | 1,536 | 1,595 | 185,600 | 1,595 |
| 2016-01-28 | 1,557 | 1,583 | 1,553 | 1,569 | 136,400 | 1,569 |
| 2016-01-27 | 1,553 | 1,557 | 1,532 | 1,551 | 160,700 | 1,551 |
| 2016-01-26 | 1,539 | 1,542 | 1,516 | 1,518 | 91,600 | 1,518 |
| 2016-01-25 | 1,576 | 1,576 | 1,550 | 1,560 | 143,800 | 1,560 |
| 2016-01-22 | 1,534 | 1,540 | 1,496 | 1,536 | 299,700 | 1,536 |
| 2016-01-21 | 1,477 | 1,517 | 1,475 | 1,475 | 418,700 | 1,475 |
| 2016-01-20 | 1,516 | 1,533 | 1,489 | 1,493 | 269,900 | 1,493 |
| 2016-01-19 | 1,517 | 1,546 | 1,509 | 1,529 | 180,200 | 1,529 |
| 2016-01-18 | 1,537 | 1,550 | 1,517 | 1,534 | 138,200 | 1,534 |
| 2016-01-15 | 1,595 | 1,608 | 1,560 | 1,575 | 121,800 | 1,575 |
| 2016-01-14 | 1,576 | 1,586 | 1,547 | 1,571 | 134,800 | 1,571 |
| 2016-01-13 | 1,574 | 1,621 | 1,572 | 1,613 | 205,800 | 1,613 |
| 2016-01-12 | 1,595 | 1,611 | 1,567 | 1,569 | 172,100 | 1,569 |
| 2016-01-08 | 1,640 | 1,646 | 1,618 | 1,621 | 193,200 | 1,621 |
| 2016-01-07 | 1,679 | 1,695 | 1,645 | 1,651 | 163,300 | 1,651 |
| 2016-01-06 | 1,696 | 1,713 | 1,663 | 1,679 | 139,600 | 1,679 |
| 2016-01-05 | 1,679 | 1,701 | 1,661 | 1,694 | 335,900 | 1,694 |
| 2016-01-04 | 1,742 | 1,764 | 1,708 | 1,711 | 127,300 | 1,711 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
