2201 森永製菓(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 | 4,800 | 4,895 | 4,795 | 4,875 | 295,800 | 2,437.50 |
| 2016-12-29 | 4,835 | 4,885 | 4,800 | 4,835 | 453,000 | 2,417.50 |
| 2016-12-28 | 4,810 | 4,855 | 4,775 | 4,830 | 257,000 | 2,415 |
| 2016-12-27 | 4,890 | 4,990 | 4,790 | 4,805 | 560,000 | 2,402.50 |
| 2016-12-26 | 4,725 | 4,880 | 4,705 | 4,835 | 439,900 | 2,417.50 |
| 2016-12-22 | 4,725 | 4,765 | 4,685 | 4,700 | 317,100 | 2,350 |
| 2016-12-21 | 4,745 | 4,790 | 4,695 | 4,720 | 421,700 | 2,360 |
| 2016-12-20 | 4,730 | 4,795 | 4,730 | 4,780 | 485,600 | 2,390 |
| 2016-12-19 | 4,660 | 4,770 | 4,640 | 4,765 | 548,400 | 2,382.50 |
| 2016-12-16 | 4,670 | 4,730 | 4,660 | 4,700 | 461,600 | 2,350 |
| 2016-12-15 | 4,690 | 4,700 | 4,635 | 4,665 | 430,100 | 2,332.50 |
| 2016-12-14 | 4,700 | 4,780 | 4,690 | 4,700 | 638,100 | 2,350 |
| 2016-12-13 | 4,530 | 4,725 | 4,530 | 4,670 | 818,600 | 2,335 |
| 2016-12-12 | 4,300 | 4,535 | 4,285 | 4,530 | 682,200 | 2,265 |
| 2016-12-09 | 4,290 | 4,340 | 4,250 | 4,305 | 381,200 | 2,152.50 |
| 2016-12-08 | 4,300 | 4,390 | 4,280 | 4,360 | 520,800 | 2,180 |
| 2016-12-07 | 4,335 | 4,360 | 4,270 | 4,290 | 421,700 | 2,145 |
| 2016-12-06 | 4,435 | 4,445 | 4,345 | 4,360 | 484,400 | 2,180 |
| 2016-12-05 | 4,410 | 4,475 | 4,395 | 4,435 | 517,400 | 2,217.50 |
| 2016-12-02 | 4,435 | 4,500 | 4,320 | 4,340 | 762,300 | 2,170 |
| 2016-12-01 | 4,510 | 4,665 | 4,440 | 4,505 | 1,059,800 | 2,252.50 |
| 2016-11-30 | 4,465 | 4,525 | 4,430 | 4,525 | 537,900 | 2,262.50 |
| 2016-11-29 | 4,465 | 4,530 | 4,460 | 4,470 | 583,300 | 2,235 |
| 2016-11-28 | 4,425 | 4,470 | 4,375 | 4,435 | 568,900 | 2,217.50 |
| 2016-11-25 | 4,405 | 4,410 | 4,305 | 4,410 | 687,400 | 2,205 |
| 2016-11-24 | 4,460 | 4,525 | 4,430 | 4,440 | 620,300 | 2,220 |
| 2016-11-22 | 4,350 | 4,580 | 4,330 | 4,530 | 1,241,100 | 2,265 |
| 2016-11-21 | 4,275 | 4,320 | 4,230 | 4,310 | 854,100 | 2,155 |
| 2016-11-18 | 4,400 | 4,400 | 4,230 | 4,285 | 1,042,900 | 2,142.50 |
| 2016-11-17 | 4,395 | 4,500 | 4,370 | 4,470 | 579,000 | 2,235 |
| 2016-11-16 | 4,460 | 4,470 | 4,345 | 4,410 | 697,600 | 2,205 |
| 2016-11-15 | 4,470 | 4,495 | 4,395 | 4,495 | 537,400 | 2,247.50 |
| 2016-11-14 | 4,290 | 4,480 | 4,210 | 4,465 | 918,400 | 2,232.50 |
| 2016-11-11 | 4,710 | 4,725 | 4,330 | 4,355 | 1,749,900 | 2,177.50 |
| 2016-11-10 | 4,825 | 4,825 | 4,425 | 4,745 | 970,200 | 2,372.50 |
| 2016-11-09 | 4,760 | 4,770 | 4,515 | 4,665 | 856,000 | 2,332.50 |
| 2016-11-08 | 4,900 | 4,930 | 4,720 | 4,750 | 613,800 | 2,375 |
| 2016-11-07 | 4,950 | 4,950 | 4,790 | 4,900 | 450,300 | 2,450 |
| 2016-11-04 | 4,910 | 4,935 | 4,830 | 4,890 | 466,100 | 2,445 |
| 2016-11-02 | 4,865 | 4,945 | 4,830 | 4,935 | 598,400 | 2,467.50 |
| 2016-11-01 | 4,880 | 4,885 | 4,810 | 4,880 | 294,300 | 2,440 |
| 2016-10-31 | 4,710 | 4,885 | 4,700 | 4,885 | 623,300 | 2,442.50 |
| 2016-10-28 | 4,830 | 4,830 | 4,670 | 4,705 | 740,600 | 2,352.50 |
| 2016-10-27 | 4,870 | 4,930 | 4,830 | 4,840 | 292,600 | 2,420 |
| 2016-10-26 | 4,760 | 4,860 | 4,760 | 4,850 | 395,800 | 2,425 |
| 2016-10-25 | 4,875 | 4,910 | 4,720 | 4,775 | 614,300 | 2,387.50 |
| 2016-10-24 | 4,855 | 4,950 | 4,835 | 4,850 | 466,700 | 2,425 |
| 2016-10-21 | 4,950 | 4,955 | 4,840 | 4,855 | 399,600 | 2,427.50 |
| 2016-10-20 | 5,060 | 5,080 | 4,895 | 4,935 | 668,000 | 2,467.50 |
| 2016-10-19 | 4,970 | 5,110 | 4,955 | 5,060 | 625,000 | 2,530 |
| 2016-10-17 | 4,865 | 4,865 | 4,730 | 4,835 | 410,700 | 2,417.50 |
| 2016-10-13 | 4,750 | 4,935 | 4,740 | 4,920 | 709,200 | 2,460 |
| 2016-10-12 | 4,635 | 4,800 | 4,635 | 4,765 | 592,100 | 2,382.50 |
| 2016-10-11 | 4,780 | 4,790 | 4,640 | 4,650 | 488,800 | 2,325 |
| 2016-10-07 | 4,680 | 4,780 | 4,640 | 4,755 | 537,100 | 2,377.50 |
| 2016-10-06 | 4,610 | 4,675 | 4,515 | 4,610 | 880,200 | 2,305 |
| 2016-10-05 | 4,650 | 4,680 | 4,610 | 4,645 | 629,900 | 2,322.50 |
| 2016-10-04 | 4,795 | 4,820 | 4,690 | 4,720 | 574,100 | 2,360 |
| 2016-10-03 | 4,850 | 4,910 | 4,765 | 4,835 | 353,100 | 2,417.50 |
| 2016-09-30 | 4,775 | 4,885 | 4,730 | 4,860 | 362,700 | 2,430 |
| 2016-09-29 | 4,895 | 4,930 | 4,760 | 4,835 | 588,200 | 2,417.50 |
| 2016-09-28 | 4,995 | 5,020 | 4,850 | 4,910 | 341,800 | 2,455 |
| 2016-09-27 | 965 | 991 | 954 | 991 | 2,533,000 | 2,477.50 |
| 2016-09-26 | 994 | 996 | 961 | 964 | 3,427,000 | 2,410 |
| 2016-09-23 | 925 | 975 | 923 | 973 | 4,931,000 | 2,432.50 |
| 2016-09-21 | 900 | 922 | 900 | 921 | 2,994,000 | 2,302.50 |
| 2016-09-20 | 865 | 900 | 865 | 897 | 3,329,000 | 2,242.50 |
| 2016-09-16 | 852 | 873 | 846 | 867 | 2,083,000 | 2,167.50 |
| 2016-09-15 | 835 | 856 | 832 | 855 | 1,824,000 | 2,137.50 |
| 2016-09-14 | 852 | 855 | 837 | 840 | 1,926,000 | 2,100 |
| 2016-09-13 | 858 | 865 | 855 | 859 | 834,000 | 2,147.50 |
| 2016-09-12 | 848 | 860 | 842 | 855 | 1,433,000 | 2,137.50 |
| 2016-09-09 | 874 | 874 | 858 | 863 | 1,189,000 | 2,157.50 |
| 2016-09-08 | 870 | 872 | 861 | 869 | 1,681,000 | 2,172.50 |
| 2016-09-07 | 875 | 878 | 861 | 873 | 2,316,000 | 2,182.50 |
| 2016-09-06 | 832 | 875 | 830 | 870 | 3,312,000 | 2,175 |
| 2016-09-05 | 844 | 845 | 833 | 835 | 1,723,000 | 2,087.50 |
| 2016-09-02 | 821 | 848 | 821 | 844 | 2,940,000 | 2,110 |
| 2016-09-01 | 829 | 834 | 822 | 827 | 1,309,000 | 2,067.50 |
| 2016-08-31 | 829 | 837 | 804 | 834 | 3,921,000 | 2,085 |
| 2016-08-30 | 820 | 826 | 809 | 816 | 2,065,000 | 2,040 |
| 2016-08-29 | 860 | 868 | 821 | 823 | 3,532,000 | 2,057.50 |
| 2016-08-26 | 830 | 854 | 828 | 849 | 4,418,000 | 2,122.50 |
| 2016-08-25 | 823 | 837 | 817 | 822 | 2,357,000 | 2,055 |
| 2016-08-24 | 847 | 858 | 830 | 833 | 3,701,000 | 2,082.50 |
| 2016-08-23 | 813 | 839 | 812 | 834 | 4,180,000 | 2,085 |
| 2016-08-22 | 799 | 817 | 794 | 813 | 3,834,000 | 2,032.50 |
| 2016-08-19 | 800 | 805 | 781 | 795 | 3,279,000 | 1,987.50 |
| 2016-08-18 | 775 | 809 | 773 | 793 | 3,438,000 | 1,982.50 |
| 2016-08-17 | 792 | 798 | 776 | 780 | 3,937,000 | 1,950 |
| 2016-08-16 | 769 | 800 | 764 | 797 | 6,686,000 | 1,992.50 |
| 2016-08-15 | 738 | 787 | 732 | 774 | 10,237,000 | 1,935 |
| 2016-08-12 | 738 | 738 | 738 | 738 | 3,370,000 | 1,845 |
| 2016-08-10 | 619 | 644 | 618 | 638 | 2,381,000 | 1,595 |
| 2016-08-09 | 595 | 630 | 590 | 629 | 2,252,000 | 1,572.50 |
| 2016-08-08 | 611 | 619 | 597 | 605 | 1,737,000 | 1,512.50 |
| 2016-08-05 | 620 | 623 | 600 | 614 | 3,077,000 | 1,535 |
| 2016-08-04 | 669 | 672 | 616 | 617 | 5,214,000 | 1,542.50 |
| 2016-08-03 | 702 | 703 | 675 | 677 | 1,776,000 | 1,692.50 |
| 2016-08-02 | 703 | 715 | 696 | 707 | 2,159,000 | 1,767.50 |
| 2016-08-01 | 682 | 705 | 674 | 703 | 2,184,000 | 1,757.50 |
| 2016-07-29 | 683 | 684 | 668 | 678 | 1,026,000 | 1,695 |
| 2016-07-28 | 672 | 684 | 671 | 681 | 999,000 | 1,702.50 |
| 2016-07-27 | 677 | 688 | 670 | 678 | 1,415,000 | 1,695 |
| 2016-07-26 | 669 | 683 | 668 | 673 | 1,280,000 | 1,682.50 |
| 2016-07-25 | 685 | 686 | 667 | 674 | 1,223,000 | 1,685 |
| 2016-07-22 | 684 | 690 | 670 | 685 | 1,701,000 | 1,712.50 |
| 2016-07-21 | 700 | 700 | 679 | 681 | 1,658,000 | 1,702.50 |
| 2016-07-20 | 666 | 705 | 665 | 701 | 3,332,000 | 1,752.50 |
| 2016-07-19 | 650 | 667 | 641 | 666 | 1,874,000 | 1,665 |
| 2016-07-15 | 672 | 674 | 649 | 651 | 2,177,000 | 1,627.50 |
| 2016-07-14 | 668 | 687 | 666 | 679 | 1,699,000 | 1,697.50 |
| 2016-07-13 | 672 | 677 | 653 | 667 | 3,589,000 | 1,667.50 |
| 2016-07-12 | 705 | 706 | 679 | 682 | 2,379,000 | 1,705 |
| 2016-07-11 | 698 | 706 | 692 | 699 | 1,647,000 | 1,747.50 |
| 2016-07-08 | 692 | 697 | 686 | 690 | 1,626,000 | 1,725 |
| 2016-07-07 | 710 | 716 | 688 | 693 | 2,707,000 | 1,732.50 |
| 2016-07-06 | 700 | 714 | 695 | 713 | 3,033,000 | 1,782.50 |
| 2016-07-05 | 695 | 706 | 688 | 703 | 3,087,000 | 1,757.50 |
| 2016-07-04 | 681 | 697 | 676 | 695 | 3,663,000 | 1,737.50 |
| 2016-07-01 | 652 | 679 | 647 | 676 | 4,061,000 | 1,690 |
| 2016-06-30 | 656 | 656 | 632 | 642 | 2,180,000 | 1,605 |
| 2016-06-29 | 657 | 667 | 642 | 651 | 2,937,000 | 1,627.50 |
| 2016-06-28 | 628 | 659 | 626 | 651 | 3,156,000 | 1,627.50 |
| 2016-06-27 | 601 | 646 | 599 | 632 | 3,084,000 | 1,580 |
| 2016-06-24 | 635 | 637 | 583 | 595 | 1,807,000 | 1,487.50 |
| 2016-06-23 | 637 | 638 | 623 | 625 | 1,429,000 | 1,562.50 |
| 2016-06-22 | 639 | 644 | 632 | 640 | 1,871,000 | 1,600 |
| 2016-06-21 | 606 | 641 | 606 | 639 | 2,747,000 | 1,597.50 |
| 2016-06-20 | 615 | 616 | 602 | 606 | 1,555,000 | 1,515 |
| 2016-06-17 | 620 | 629 | 602 | 605 | 1,850,000 | 1,512.50 |
| 2016-06-16 | 624 | 627 | 607 | 608 | 1,116,000 | 1,520 |
| 2016-06-15 | 625 | 637 | 613 | 625 | 2,143,000 | 1,562.50 |
| 2016-06-14 | 638 | 647 | 627 | 631 | 1,724,000 | 1,577.50 |
| 2016-06-13 | 649 | 655 | 640 | 641 | 1,653,000 | 1,602.50 |
| 2016-06-10 | 659 | 663 | 654 | 659 | 1,633,000 | 1,647.50 |
| 2016-06-09 | 656 | 668 | 652 | 662 | 2,248,000 | 1,655 |
| 2016-06-08 | 654 | 664 | 650 | 659 | 3,340,000 | 1,647.50 |
| 2016-06-07 | 626 | 650 | 618 | 649 | 4,891,000 | 1,622.50 |
| 2016-06-06 | 588 | 625 | 586 | 620 | 4,838,000 | 1,550 |
| 2016-06-03 | 566 | 590 | 564 | 589 | 2,270,000 | 1,472.50 |
| 2016-06-02 | 567 | 569 | 556 | 561 | 1,115,000 | 1,402.50 |
| 2016-06-01 | 568 | 577 | 564 | 570 | 1,673,000 | 1,425 |
| 2016-05-31 | 570 | 570 | 562 | 567 | 1,151,000 | 1,417.50 |
| 2016-05-30 | 565 | 573 | 561 | 573 | 790,000 | 1,432.50 |
| 2016-05-27 | 558 | 565 | 557 | 561 | 699,000 | 1,402.50 |
| 2016-05-26 | 560 | 561 | 549 | 558 | 1,288,000 | 1,395 |
| 2016-05-25 | 564 | 567 | 552 | 556 | 874,000 | 1,390 |
| 2016-05-24 | 567 | 571 | 561 | 562 | 1,180,000 | 1,405 |
| 2016-05-23 | 568 | 569 | 561 | 567 | 1,382,000 | 1,417.50 |
| 2016-05-20 | 536 | 565 | 536 | 559 | 2,913,000 | 1,397.50 |
| 2016-05-19 | 543 | 543 | 529 | 530 | 1,021,000 | 1,325 |
| 2016-05-18 | 529 | 538 | 525 | 536 | 1,675,000 | 1,340 |
| 2016-05-17 | 528 | 531 | 523 | 529 | 1,729,000 | 1,322.50 |
| 2016-05-16 | 545 | 556 | 517 | 525 | 4,069,000 | 1,312.50 |
| 2016-05-13 | 558 | 584 | 554 | 577 | 2,683,000 | 1,442.50 |
| 2016-05-12 | 545 | 558 | 541 | 556 | 1,619,000 | 1,390 |
| 2016-05-11 | 560 | 566 | 550 | 555 | 2,277,000 | 1,387.50 |
| 2016-05-10 | 536 | 549 | 535 | 547 | 2,055,000 | 1,367.50 |
| 2016-05-09 | 520 | 531 | 516 | 529 | 1,034,000 | 1,322.50 |
| 2016-05-06 | 520 | 528 | 517 | 520 | 1,092,000 | 1,300 |
| 2016-05-02 | 519 | 521 | 514 | 520 | 1,423,000 | 1,300 |
| 2016-04-28 | 537 | 543 | 526 | 527 | 1,724,000 | 1,317.50 |
| 2016-04-27 | 532 | 539 | 529 | 534 | 1,202,000 | 1,335 |
| 2016-04-26 | 521 | 531 | 520 | 530 | 1,083,000 | 1,325 |
| 2016-04-25 | 540 | 541 | 520 | 521 | 1,591,000 | 1,302.50 |
| 2016-04-22 | 534 | 537 | 527 | 534 | 1,088,000 | 1,335 |
| 2016-04-21 | 534 | 538 | 531 | 534 | 1,182,000 | 1,335 |
| 2016-04-20 | 524 | 532 | 524 | 528 | 1,587,000 | 1,320 |
| 2016-04-19 | 522 | 526 | 516 | 520 | 2,231,000 | 1,300 |
| 2016-04-18 | 525 | 527 | 515 | 524 | 1,579,000 | 1,310 |
| 2016-04-15 | 535 | 538 | 532 | 535 | 872,000 | 1,337.50 |
| 2016-04-14 | 527 | 536 | 519 | 536 | 2,478,000 | 1,340 |
| 2016-04-13 | 535 | 537 | 523 | 526 | 2,465,000 | 1,315 |
| 2016-04-12 | 552 | 552 | 536 | 537 | 1,415,000 | 1,342.50 |
| 2016-04-11 | 545 | 546 | 536 | 545 | 1,390,000 | 1,362.50 |
| 2016-04-08 | 523 | 544 | 522 | 539 | 1,415,000 | 1,347.50 |
| 2016-04-07 | 527 | 538 | 522 | 532 | 961,000 | 1,330 |
| 2016-04-06 | 531 | 534 | 517 | 531 | 1,599,000 | 1,327.50 |
| 2016-04-05 | 544 | 553 | 534 | 534 | 1,555,000 | 1,335 |
| 2016-04-04 | 548 | 561 | 543 | 549 | 1,889,000 | 1,372.50 |
| 2016-04-01 | 560 | 564 | 539 | 543 | 3,098,000 | 1,357.50 |
| 2016-03-31 | 588 | 588 | 571 | 573 | 1,773,000 | 1,432.50 |
| 2016-03-30 | 595 | 595 | 584 | 587 | 2,172,000 | 1,467.50 |
| 2016-03-29 | 596 | 607 | 593 | 600 | 1,557,000 | 1,500 |
| 2016-03-28 | 601 | 601 | 592 | 601 | 1,694,000 | 1,502.50 |
| 2016-03-25 | 605 | 609 | 592 | 596 | 1,265,000 | 1,490 |
| 2016-03-24 | 608 | 614 | 603 | 603 | 1,612,000 | 1,507.50 |
| 2016-03-23 | 605 | 625 | 602 | 614 | 1,993,000 | 1,535 |
| 2016-03-22 | 592 | 601 | 588 | 596 | 1,124,000 | 1,490 |
| 2016-03-18 | 603 | 606 | 592 | 594 | 1,471,000 | 1,485 |
| 2016-03-17 | 618 | 618 | 602 | 608 | 1,160,000 | 1,520 |
| 2016-03-16 | 606 | 619 | 605 | 614 | 995,000 | 1,535 |
| 2016-03-15 | 606 | 613 | 605 | 610 | 955,000 | 1,525 |
| 2016-03-14 | 617 | 617 | 606 | 611 | 1,344,000 | 1,527.50 |
| 2016-03-11 | 602 | 617 | 599 | 613 | 1,687,000 | 1,532.50 |
| 2016-03-10 | 604 | 613 | 598 | 612 | 1,279,000 | 1,530 |
| 2016-03-09 | 598 | 607 | 598 | 601 | 1,268,000 | 1,502.50 |
| 2016-03-08 | 603 | 603 | 593 | 602 | 1,385,000 | 1,505 |
| 2016-03-07 | 622 | 623 | 607 | 609 | 1,381,000 | 1,522.50 |
| 2016-03-04 | 623 | 629 | 610 | 627 | 2,231,000 | 1,567.50 |
| 2016-03-03 | 630 | 632 | 623 | 630 | 1,361,000 | 1,575 |
| 2016-03-02 | 635 | 638 | 624 | 637 | 996,000 | 1,592.50 |
| 2016-03-01 | 624 | 628 | 620 | 626 | 1,435,000 | 1,565 |
| 2016-02-29 | 656 | 659 | 632 | 632 | 1,225,000 | 1,580 |
| 2016-02-26 | 640 | 656 | 639 | 647 | 1,362,000 | 1,617.50 |
| 2016-02-25 | 639 | 646 | 632 | 640 | 2,003,000 | 1,600 |
| 2016-02-24 | 630 | 647 | 626 | 641 | 2,270,000 | 1,602.50 |
| 2016-02-23 | 642 | 643 | 618 | 625 | 1,808,000 | 1,562.50 |
| 2016-02-22 | 610 | 647 | 607 | 642 | 2,949,000 | 1,605 |
| 2016-02-19 | 592 | 612 | 592 | 607 | 1,922,000 | 1,517.50 |
| 2016-02-18 | 603 | 606 | 592 | 598 | 2,139,000 | 1,495 |
| 2016-02-17 | 602 | 610 | 593 | 605 | 1,698,000 | 1,512.50 |
| 2016-02-16 | 637 | 642 | 608 | 610 | 2,845,000 | 1,525 |
| 2016-02-15 | 644 | 648 | 623 | 644 | 2,413,000 | 1,610 |
| 2016-02-12 | 616 | 631 | 591 | 602 | 4,555,000 | 1,505 |
| 2016-02-10 | 665 | 667 | 624 | 635 | 3,535,000 | 1,587.50 |
| 2016-02-09 | 642 | 654 | 624 | 640 | 1,622,000 | 1,600 |
| 2016-02-08 | 645 | 668 | 639 | 661 | 983,000 | 1,652.50 |
| 2016-02-05 | 653 | 664 | 645 | 658 | 1,366,000 | 1,645 |
| 2016-02-04 | 683 | 683 | 660 | 663 | 1,465,000 | 1,657.50 |
| 2016-02-03 | 673 | 688 | 672 | 685 | 1,563,000 | 1,712.50 |
| 2016-02-02 | 680 | 689 | 674 | 688 | 1,759,000 | 1,720 |
| 2016-02-01 | 660 | 682 | 660 | 681 | 1,911,000 | 1,702.50 |
| 2016-01-29 | 638 | 659 | 633 | 657 | 1,816,000 | 1,642.50 |
| 2016-01-28 | 616 | 634 | 608 | 632 | 1,997,000 | 1,580 |
| 2016-01-27 | 618 | 619 | 605 | 618 | 1,533,000 | 1,545 |
| 2016-01-26 | 607 | 621 | 604 | 608 | 1,649,000 | 1,520 |
| 2016-01-25 | 597 | 620 | 594 | 614 | 2,488,000 | 1,535 |
| 2016-01-22 | 569 | 581 | 554 | 579 | 2,349,000 | 1,447.50 |
| 2016-01-21 | 578 | 589 | 563 | 563 | 2,372,000 | 1,407.50 |
| 2016-01-20 | 602 | 608 | 584 | 587 | 1,570,000 | 1,467.50 |
| 2016-01-19 | 587 | 606 | 584 | 597 | 1,890,000 | 1,492.50 |
| 2016-01-18 | 582 | 596 | 575 | 592 | 1,498,000 | 1,480 |
| 2016-01-15 | 603 | 609 | 595 | 599 | 1,537,000 | 1,497.50 |
| 2016-01-14 | 605 | 612 | 579 | 590 | 2,255,000 | 1,475 |
| 2016-01-13 | 601 | 614 | 599 | 605 | 1,523,000 | 1,512.50 |
| 2016-01-12 | 616 | 626 | 601 | 601 | 1,758,000 | 1,502.50 |
| 2016-01-08 | 633 | 642 | 620 | 624 | 1,482,000 | 1,560 |
| 2016-01-07 | 629 | 645 | 626 | 635 | 1,563,000 | 1,587.50 |
| 2016-01-06 | 628 | 633 | 618 | 629 | 1,247,000 | 1,572.50 |
| 2016-01-05 | 620 | 644 | 615 | 630 | 2,281,000 | 1,575 |
| 2016-01-04 | 639 | 640 | 621 | 622 | 1,078,000 | 1,555 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株
