2206 江崎グリコ(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 | 5,420 | 5,490 | 5,400 | 5,480 | 476,300 | 5,480 |
| 2016-12-29 | 5,380 | 5,430 | 5,360 | 5,400 | 462,600 | 5,400 |
| 2016-12-28 | 5,330 | 5,390 | 5,310 | 5,370 | 242,700 | 5,370 |
| 2016-12-27 | 5,370 | 5,400 | 5,320 | 5,330 | 272,700 | 5,330 |
| 2016-12-26 | 5,300 | 5,390 | 5,290 | 5,370 | 368,000 | 5,370 |
| 2016-12-22 | 5,290 | 5,320 | 5,230 | 5,270 | 403,100 | 5,270 |
| 2016-12-21 | 5,280 | 5,350 | 5,280 | 5,290 | 487,000 | 5,290 |
| 2016-12-20 | 5,320 | 5,360 | 5,290 | 5,350 | 360,400 | 5,350 |
| 2016-12-19 | 5,220 | 5,310 | 5,190 | 5,300 | 536,100 | 5,300 |
| 2016-12-16 | 5,230 | 5,260 | 5,190 | 5,210 | 344,900 | 5,210 |
| 2016-12-15 | 5,190 | 5,230 | 5,120 | 5,210 | 325,900 | 5,210 |
| 2016-12-14 | 5,260 | 5,320 | 5,190 | 5,210 | 748,600 | 5,210 |
| 2016-12-13 | 5,100 | 5,240 | 5,100 | 5,230 | 747,200 | 5,230 |
| 2016-12-12 | 4,945 | 5,090 | 4,905 | 5,060 | 802,500 | 5,060 |
| 2016-12-09 | 4,920 | 4,945 | 4,885 | 4,910 | 707,100 | 4,910 |
| 2016-12-08 | 4,930 | 4,980 | 4,915 | 4,980 | 528,100 | 4,980 |
| 2016-12-07 | 4,985 | 4,995 | 4,890 | 4,910 | 971,700 | 4,910 |
| 2016-12-06 | 5,040 | 5,060 | 4,950 | 4,970 | 1,251,100 | 4,970 |
| 2016-12-05 | 5,090 | 5,180 | 5,090 | 5,140 | 691,200 | 5,140 |
| 2016-12-02 | 5,210 | 5,210 | 5,070 | 5,130 | 730,200 | 5,130 |
| 2016-12-01 | 5,340 | 5,360 | 5,220 | 5,250 | 664,900 | 5,250 |
| 2016-11-30 | 5,300 | 5,440 | 5,300 | 5,350 | 883,700 | 5,350 |
| 2016-11-29 | 5,230 | 5,290 | 5,210 | 5,270 | 814,800 | 5,270 |
| 2016-11-28 | 5,170 | 5,240 | 5,150 | 5,170 | 432,400 | 5,170 |
| 2016-11-25 | 5,100 | 5,140 | 5,060 | 5,130 | 385,600 | 5,130 |
| 2016-11-24 | 5,170 | 5,180 | 5,080 | 5,120 | 459,100 | 5,120 |
| 2016-11-22 | 5,100 | 5,250 | 5,080 | 5,150 | 718,300 | 5,150 |
| 2016-11-21 | 4,970 | 5,120 | 4,965 | 5,100 | 762,800 | 5,100 |
| 2016-11-18 | 5,010 | 5,010 | 4,910 | 4,920 | 1,271,200 | 4,920 |
| 2016-11-17 | 5,010 | 5,070 | 4,970 | 5,010 | 695,800 | 5,010 |
| 2016-11-16 | 5,030 | 5,070 | 4,995 | 5,010 | 481,000 | 5,010 |
| 2016-11-15 | 5,060 | 5,070 | 4,980 | 5,010 | 450,900 | 5,010 |
| 2016-11-14 | 5,050 | 5,110 | 5,020 | 5,070 | 433,700 | 5,070 |
| 2016-11-11 | 5,150 | 5,210 | 5,000 | 5,010 | 850,000 | 5,010 |
| 2016-11-10 | 5,270 | 5,280 | 5,090 | 5,130 | 687,000 | 5,130 |
| 2016-11-09 | 5,320 | 5,330 | 5,050 | 5,110 | 892,000 | 5,110 |
| 2016-11-08 | 5,430 | 5,480 | 5,230 | 5,280 | 1,723,400 | 5,280 |
| 2016-11-07 | 5,850 | 5,870 | 5,700 | 5,830 | 312,000 | 5,830 |
| 2016-11-04 | 5,910 | 5,910 | 5,810 | 5,910 | 295,400 | 5,910 |
| 2016-11-02 | 5,920 | 5,980 | 5,910 | 5,960 | 223,000 | 5,960 |
| 2016-11-01 | 5,920 | 5,980 | 5,910 | 5,980 | 149,900 | 5,980 |
| 2016-10-31 | 5,950 | 6,000 | 5,900 | 5,970 | 301,200 | 5,970 |
| 2016-10-28 | 5,910 | 5,940 | 5,860 | 5,900 | 548,700 | 5,900 |
| 2016-10-27 | 5,960 | 6,050 | 5,950 | 5,960 | 193,700 | 5,960 |
| 2016-10-26 | 5,900 | 5,990 | 5,900 | 5,980 | 186,300 | 5,980 |
| 2016-10-25 | 5,970 | 5,980 | 5,880 | 5,920 | 235,100 | 5,920 |
| 2016-10-24 | 5,920 | 6,000 | 5,910 | 5,960 | 164,500 | 5,960 |
| 2016-10-21 | 6,000 | 6,010 | 5,870 | 5,880 | 192,300 | 5,880 |
| 2016-10-20 | 5,990 | 6,010 | 5,890 | 5,990 | 225,800 | 5,990 |
| 2016-10-19 | 5,880 | 6,050 | 5,880 | 6,010 | 280,900 | 6,010 |
| 2016-10-17 | 5,800 | 5,870 | 5,740 | 5,800 | 235,600 | 5,800 |
| 2016-10-13 | 5,830 | 5,880 | 5,800 | 5,820 | 303,900 | 5,820 |
| 2016-10-12 | 5,780 | 5,890 | 5,780 | 5,830 | 332,400 | 5,830 |
| 2016-10-11 | 5,870 | 5,880 | 5,760 | 5,810 | 228,500 | 5,810 |
| 2016-10-07 | 5,820 | 5,890 | 5,790 | 5,840 | 224,000 | 5,840 |
| 2016-10-06 | 5,790 | 5,880 | 5,710 | 5,840 | 326,400 | 5,840 |
| 2016-10-05 | 6,090 | 6,090 | 5,810 | 5,840 | 603,000 | 5,840 |
| 2016-10-04 | 6,100 | 6,100 | 6,000 | 6,080 | 220,400 | 6,080 |
| 2016-10-03 | 6,100 | 6,180 | 6,060 | 6,130 | 534,100 | 6,130 |
| 2016-09-30 | 6,070 | 6,190 | 6,040 | 6,120 | 885,000 | 6,120 |
| 2016-09-29 | 6,110 | 6,140 | 5,960 | 5,990 | 675,200 | 5,990 |
| 2016-09-28 | 5,970 | 6,130 | 5,960 | 6,090 | 670,600 | 6,090 |
| 2016-09-27 | 5,780 | 5,990 | 5,760 | 5,990 | 740,000 | 5,990 |
| 2016-09-26 | 5,720 | 5,780 | 5,710 | 5,740 | 288,500 | 5,740 |
| 2016-09-23 | 5,520 | 5,750 | 5,510 | 5,720 | 501,400 | 5,720 |
| 2016-09-21 | 5,520 | 5,530 | 5,410 | 5,480 | 327,800 | 5,480 |
| 2016-09-20 | 5,470 | 5,510 | 5,460 | 5,490 | 243,500 | 5,490 |
| 2016-09-16 | 5,480 | 5,520 | 5,450 | 5,500 | 197,400 | 5,500 |
| 2016-09-15 | 5,420 | 5,510 | 5,400 | 5,460 | 212,100 | 5,460 |
| 2016-09-14 | 5,430 | 5,520 | 5,420 | 5,450 | 230,600 | 5,450 |
| 2016-09-13 | 5,500 | 5,580 | 5,460 | 5,480 | 207,900 | 5,480 |
| 2016-09-12 | 5,360 | 5,460 | 5,290 | 5,450 | 225,500 | 5,450 |
| 2016-09-09 | 5,600 | 5,630 | 5,450 | 5,450 | 348,600 | 5,450 |
| 2016-09-08 | 5,460 | 5,620 | 5,460 | 5,580 | 375,100 | 5,580 |
| 2016-09-07 | 5,450 | 5,590 | 5,440 | 5,560 | 598,100 | 5,560 |
| 2016-09-06 | 5,230 | 5,430 | 5,230 | 5,400 | 394,600 | 5,400 |
| 2016-09-05 | 5,310 | 5,350 | 5,180 | 5,240 | 365,600 | 5,240 |
| 2016-09-02 | 5,210 | 5,380 | 5,210 | 5,300 | 485,500 | 5,300 |
| 2016-09-01 | 5,210 | 5,230 | 5,090 | 5,210 | 617,300 | 5,210 |
| 2016-08-31 | 5,300 | 5,320 | 5,020 | 5,180 | 938,300 | 5,180 |
| 2016-08-30 | 5,520 | 5,540 | 5,250 | 5,250 | 1,130,400 | 5,250 |
| 2016-08-29 | 5,820 | 5,830 | 5,490 | 5,520 | 521,100 | 5,520 |
| 2016-08-26 | 5,700 | 5,770 | 5,670 | 5,730 | 246,200 | 5,730 |
| 2016-08-25 | 5,770 | 5,840 | 5,720 | 5,750 | 266,400 | 5,750 |
| 2016-08-24 | 5,610 | 5,750 | 5,560 | 5,720 | 291,200 | 5,720 |
| 2016-08-23 | 5,440 | 5,660 | 5,440 | 5,600 | 320,600 | 5,600 |
| 2016-08-22 | 5,500 | 5,560 | 5,410 | 5,460 | 307,600 | 5,460 |
| 2016-08-19 | 5,560 | 5,570 | 5,370 | 5,460 | 378,400 | 5,460 |
| 2016-08-18 | 5,690 | 5,780 | 5,550 | 5,550 | 356,400 | 5,550 |
| 2016-08-17 | 5,810 | 5,880 | 5,640 | 5,680 | 336,500 | 5,680 |
| 2016-08-16 | 5,980 | 5,980 | 5,820 | 5,860 | 425,400 | 5,860 |
| 2016-08-15 | 6,050 | 6,130 | 6,010 | 6,040 | 291,000 | 6,040 |
| 2016-08-12 | 5,980 | 6,090 | 5,920 | 6,070 | 282,600 | 6,070 |
| 2016-08-10 | 5,840 | 6,060 | 5,760 | 5,970 | 416,100 | 5,970 |
| 2016-08-09 | 5,680 | 5,860 | 5,630 | 5,790 | 386,500 | 5,790 |
| 2016-08-08 | 5,860 | 5,880 | 5,590 | 5,680 | 490,800 | 5,680 |
| 2016-08-05 | 5,820 | 5,860 | 5,710 | 5,830 | 410,100 | 5,830 |
| 2016-08-04 | 6,190 | 6,220 | 5,800 | 5,920 | 675,200 | 5,920 |
| 2016-08-03 | 6,320 | 6,360 | 6,180 | 6,200 | 352,000 | 6,200 |
| 2016-08-02 | 6,540 | 6,590 | 6,430 | 6,430 | 317,500 | 6,430 |
| 2016-08-01 | 6,430 | 6,570 | 6,290 | 6,540 | 787,300 | 6,540 |
| 2016-07-29 | 6,100 | 6,180 | 6,020 | 6,160 | 238,500 | 6,160 |
| 2016-07-28 | 6,110 | 6,170 | 6,060 | 6,120 | 190,100 | 6,120 |
| 2016-07-27 | 6,210 | 6,240 | 6,120 | 6,140 | 228,500 | 6,140 |
| 2016-07-26 | 6,170 | 6,260 | 6,130 | 6,160 | 234,000 | 6,160 |
| 2016-07-25 | 6,210 | 6,250 | 6,130 | 6,150 | 194,900 | 6,150 |
| 2016-07-22 | 6,170 | 6,260 | 6,130 | 6,230 | 129,500 | 6,230 |
| 2016-07-21 | 6,390 | 6,390 | 6,160 | 6,230 | 263,900 | 6,230 |
| 2016-07-20 | 6,170 | 6,390 | 6,150 | 6,350 | 358,300 | 6,350 |
| 2016-07-19 | 6,130 | 6,160 | 6,050 | 6,150 | 358,100 | 6,150 |
| 2016-07-15 | 6,220 | 6,270 | 6,050 | 6,090 | 438,700 | 6,090 |
| 2016-07-14 | 6,260 | 6,410 | 6,240 | 6,310 | 257,800 | 6,310 |
| 2016-07-13 | 6,310 | 6,320 | 6,170 | 6,200 | 500,700 | 6,200 |
| 2016-07-12 | 6,410 | 6,430 | 6,270 | 6,270 | 315,300 | 6,270 |
| 2016-07-11 | 6,400 | 6,450 | 6,320 | 6,320 | 438,100 | 6,320 |
| 2016-07-08 | 6,500 | 6,500 | 6,190 | 6,200 | 552,100 | 6,200 |
| 2016-07-07 | 6,420 | 6,560 | 6,380 | 6,440 | 604,600 | 6,440 |
| 2016-07-06 | 6,110 | 6,550 | 6,110 | 6,500 | 662,100 | 6,500 |
| 2016-07-05 | 6,440 | 6,530 | 6,380 | 6,410 | 428,700 | 6,410 |
| 2016-07-04 | 6,250 | 6,380 | 6,240 | 6,340 | 203,900 | 6,340 |
| 2016-07-01 | 6,070 | 6,320 | 6,040 | 6,290 | 419,300 | 6,290 |
| 2016-06-30 | 5,980 | 6,020 | 5,930 | 5,970 | 293,800 | 5,970 |
| 2016-06-29 | 6,090 | 6,170 | 5,960 | 5,970 | 330,100 | 5,970 |
| 2016-06-28 | 5,860 | 6,070 | 5,800 | 6,020 | 403,500 | 6,020 |
| 2016-06-27 | 5,840 | 6,030 | 5,790 | 5,960 | 374,000 | 5,960 |
| 2016-06-24 | 6,000 | 6,080 | 5,540 | 5,640 | 284,000 | 5,640 |
| 2016-06-23 | 5,990 | 6,020 | 5,940 | 6,000 | 162,200 | 6,000 |
| 2016-06-22 | 5,980 | 6,020 | 5,890 | 5,980 | 126,600 | 5,980 |
| 2016-06-21 | 5,810 | 6,000 | 5,770 | 6,000 | 176,800 | 6,000 |
| 2016-06-20 | 5,880 | 5,920 | 5,800 | 5,810 | 233,900 | 5,810 |
| 2016-06-17 | 6,020 | 6,050 | 5,790 | 5,810 | 505,800 | 5,810 |
| 2016-06-16 | 6,050 | 6,140 | 5,980 | 6,010 | 239,300 | 6,010 |
| 2016-06-15 | 6,010 | 6,160 | 5,950 | 6,120 | 265,400 | 6,120 |
| 2016-06-14 | 5,990 | 6,050 | 5,950 | 6,010 | 159,100 | 6,010 |
| 2016-06-13 | 6,120 | 6,130 | 6,060 | 6,080 | 157,700 | 6,080 |
| 2016-06-10 | 6,320 | 6,320 | 6,180 | 6,200 | 243,700 | 6,200 |
| 2016-06-09 | 6,270 | 6,350 | 6,260 | 6,290 | 264,500 | 6,290 |
| 2016-06-08 | 6,250 | 6,370 | 6,240 | 6,330 | 398,800 | 6,330 |
| 2016-06-07 | 6,110 | 6,220 | 6,100 | 6,200 | 304,200 | 6,200 |
| 2016-06-06 | 5,990 | 6,100 | 5,960 | 6,100 | 274,000 | 6,100 |
| 2016-06-03 | 5,830 | 6,040 | 5,830 | 6,040 | 234,300 | 6,040 |
| 2016-06-02 | 5,890 | 5,930 | 5,800 | 5,820 | 148,800 | 5,820 |
| 2016-06-01 | 5,870 | 5,960 | 5,830 | 5,890 | 239,500 | 5,890 |
| 2016-05-31 | 6,020 | 6,020 | 5,930 | 5,970 | 193,700 | 5,970 |
| 2016-05-30 | 5,960 | 6,040 | 5,930 | 6,020 | 204,300 | 6,020 |
| 2016-05-27 | 5,890 | 5,930 | 5,840 | 5,930 | 206,300 | 5,930 |
| 2016-05-26 | 5,800 | 5,870 | 5,770 | 5,840 | 157,600 | 5,840 |
| 2016-05-25 | 5,800 | 5,840 | 5,720 | 5,730 | 180,300 | 5,730 |
| 2016-05-24 | 5,820 | 5,850 | 5,750 | 5,780 | 186,200 | 5,780 |
| 2016-05-23 | 5,850 | 5,860 | 5,780 | 5,820 | 235,000 | 5,820 |
| 2016-05-20 | 5,670 | 5,880 | 5,670 | 5,880 | 292,300 | 5,880 |
| 2016-05-19 | 5,670 | 5,690 | 5,620 | 5,670 | 161,600 | 5,670 |
| 2016-05-18 | 5,720 | 5,760 | 5,640 | 5,680 | 387,800 | 5,680 |
| 2016-05-17 | 5,780 | 5,810 | 5,690 | 5,800 | 405,100 | 5,800 |
| 2016-05-16 | 5,980 | 6,040 | 5,790 | 5,870 | 734,000 | 5,870 |
| 2016-05-13 | 5,740 | 5,800 | 5,710 | 5,750 | 303,000 | 5,750 |
| 2016-05-12 | 5,540 | 5,740 | 5,540 | 5,730 | 298,100 | 5,730 |
| 2016-05-11 | 5,690 | 5,690 | 5,560 | 5,600 | 150,700 | 5,600 |
| 2016-05-10 | 5,520 | 5,680 | 5,520 | 5,650 | 182,800 | 5,650 |
| 2016-05-09 | 5,390 | 5,500 | 5,370 | 5,500 | 195,300 | 5,500 |
| 2016-05-06 | 5,340 | 5,460 | 5,330 | 5,380 | 312,900 | 5,380 |
| 2016-05-02 | 5,380 | 5,520 | 5,360 | 5,490 | 221,900 | 5,490 |
| 2016-04-28 | 5,700 | 5,740 | 5,580 | 5,590 | 384,100 | 5,590 |
| 2016-04-27 | 5,460 | 5,730 | 5,440 | 5,700 | 600,700 | 5,700 |
| 2016-04-26 | 5,310 | 5,470 | 5,280 | 5,450 | 354,500 | 5,450 |
| 2016-04-25 | 5,420 | 5,430 | 5,310 | 5,320 | 195,800 | 5,320 |
| 2016-04-22 | 5,370 | 5,450 | 5,320 | 5,380 | 381,100 | 5,380 |
| 2016-04-21 | 5,280 | 5,350 | 5,240 | 5,350 | 388,000 | 5,350 |
| 2016-04-20 | 5,300 | 5,320 | 5,190 | 5,220 | 399,500 | 5,220 |
| 2016-04-19 | 5,180 | 5,310 | 5,180 | 5,270 | 469,700 | 5,270 |
| 2016-04-18 | 5,240 | 5,270 | 5,170 | 5,230 | 281,100 | 5,230 |
| 2016-04-15 | 5,410 | 5,430 | 5,360 | 5,390 | 217,400 | 5,390 |
| 2016-04-14 | 5,290 | 5,400 | 5,210 | 5,390 | 477,200 | 5,390 |
| 2016-04-13 | 5,280 | 5,330 | 5,220 | 5,290 | 446,300 | 5,290 |
| 2016-04-12 | 5,450 | 5,450 | 5,250 | 5,310 | 391,600 | 5,310 |
| 2016-04-11 | 5,480 | 5,540 | 5,430 | 5,500 | 197,400 | 5,500 |
| 2016-04-08 | 5,460 | 5,550 | 5,430 | 5,490 | 239,900 | 5,490 |
| 2016-04-07 | 5,430 | 5,520 | 5,380 | 5,510 | 237,700 | 5,510 |
| 2016-04-06 | 5,370 | 5,420 | 5,270 | 5,420 | 337,400 | 5,420 |
| 2016-04-05 | 5,540 | 5,590 | 5,480 | 5,500 | 209,500 | 5,500 |
| 2016-04-04 | 5,540 | 5,630 | 5,520 | 5,580 | 192,300 | 5,580 |
| 2016-04-01 | 5,680 | 5,720 | 5,510 | 5,530 | 355,000 | 5,530 |
| 2016-03-31 | 5,950 | 5,950 | 5,770 | 5,770 | 254,700 | 5,770 |
| 2016-03-30 | 5,940 | 6,030 | 5,920 | 5,930 | 174,800 | 5,930 |
| 2016-03-29 | 5,940 | 6,030 | 5,930 | 5,970 | 345,600 | 5,970 |
| 2016-03-28 | 5,850 | 5,950 | 5,810 | 5,930 | 312,800 | 5,930 |
| 2016-03-25 | 5,820 | 5,880 | 5,750 | 5,770 | 197,400 | 5,770 |
| 2016-03-24 | 5,690 | 5,830 | 5,690 | 5,790 | 325,000 | 5,790 |
| 2016-03-23 | 5,630 | 5,680 | 5,620 | 5,640 | 227,900 | 5,640 |
| 2016-03-22 | 5,650 | 5,680 | 5,580 | 5,650 | 274,200 | 5,650 |
| 2016-03-18 | 5,700 | 5,720 | 5,560 | 5,610 | 346,000 | 5,610 |
| 2016-03-17 | 5,800 | 5,820 | 5,710 | 5,720 | 367,500 | 5,720 |
| 2016-03-16 | 5,680 | 5,880 | 5,670 | 5,830 | 275,100 | 5,830 |
| 2016-03-15 | 5,670 | 5,760 | 5,650 | 5,670 | 271,200 | 5,670 |
| 2016-03-14 | 5,730 | 5,760 | 5,670 | 5,710 | 219,600 | 5,710 |
| 2016-03-11 | 5,640 | 5,750 | 5,620 | 5,670 | 322,500 | 5,670 |
| 2016-03-10 | 5,670 | 5,780 | 5,620 | 5,760 | 334,200 | 5,760 |
| 2016-03-09 | 5,590 | 5,710 | 5,580 | 5,610 | 610,100 | 5,610 |
| 2016-03-08 | 5,730 | 5,770 | 5,570 | 5,590 | 733,600 | 5,590 |
| 2016-03-07 | 5,950 | 5,950 | 5,750 | 5,820 | 693,600 | 5,820 |
| 2016-03-04 | 6,140 | 6,140 | 5,990 | 6,010 | 679,300 | 6,010 |
| 2016-03-03 | 6,200 | 6,250 | 6,100 | 6,220 | 230,300 | 6,220 |
| 2016-03-02 | 6,100 | 6,240 | 6,030 | 6,220 | 221,300 | 6,220 |
| 2016-03-01 | 6,020 | 6,100 | 5,920 | 6,000 | 208,300 | 6,000 |
| 2016-02-29 | 6,200 | 6,200 | 6,030 | 6,030 | 187,000 | 6,030 |
| 2016-02-26 | 6,180 | 6,280 | 6,160 | 6,180 | 218,300 | 6,180 |
| 2016-02-25 | 5,950 | 6,200 | 5,950 | 6,150 | 227,300 | 6,150 |
| 2016-02-24 | 5,850 | 6,000 | 5,840 | 5,940 | 244,900 | 5,940 |
| 2016-02-23 | 6,050 | 6,080 | 5,930 | 5,930 | 500,200 | 5,930 |
| 2016-02-22 | 5,630 | 6,080 | 5,590 | 6,060 | 512,700 | 6,060 |
| 2016-02-19 | 5,640 | 5,770 | 5,570 | 5,650 | 322,400 | 5,650 |
| 2016-02-18 | 5,660 | 5,750 | 5,600 | 5,610 | 227,400 | 5,610 |
| 2016-02-17 | 5,600 | 5,660 | 5,470 | 5,560 | 315,300 | 5,560 |
| 2016-02-16 | 5,800 | 5,870 | 5,620 | 5,620 | 315,000 | 5,620 |
| 2016-02-15 | 5,670 | 5,870 | 5,630 | 5,840 | 371,800 | 5,840 |
| 2016-02-12 | 5,610 | 5,640 | 5,360 | 5,420 | 553,700 | 5,420 |
| 2016-02-10 | 6,000 | 6,030 | 5,680 | 5,760 | 317,500 | 5,760 |
| 2016-02-09 | 6,030 | 6,110 | 5,930 | 6,000 | 271,800 | 6,000 |
| 2016-02-08 | 6,210 | 6,250 | 6,030 | 6,180 | 551,300 | 6,180 |
| 2016-02-05 | 6,400 | 6,410 | 6,200 | 6,300 | 317,000 | 6,300 |
| 2016-02-04 | 6,750 | 6,790 | 6,450 | 6,480 | 455,200 | 6,480 |
| 2016-02-03 | 6,620 | 6,780 | 6,570 | 6,770 | 506,800 | 6,770 |
| 2016-02-02 | 6,530 | 6,630 | 6,460 | 6,620 | 308,200 | 6,620 |
| 2016-02-01 | 6,560 | 6,700 | 6,380 | 6,430 | 558,100 | 6,430 |
| 2016-01-29 | 6,400 | 6,550 | 6,340 | 6,540 | 320,200 | 6,540 |
| 2016-01-28 | 6,250 | 6,430 | 6,240 | 6,340 | 451,200 | 6,340 |
| 2016-01-27 | 6,060 | 6,240 | 6,040 | 6,220 | 267,100 | 6,220 |
| 2016-01-26 | 5,950 | 6,080 | 5,940 | 5,970 | 178,900 | 5,970 |
| 2016-01-25 | 5,840 | 6,090 | 5,820 | 6,050 | 338,100 | 6,050 |
| 2016-01-22 | 5,760 | 5,840 | 5,670 | 5,820 | 300,100 | 5,820 |
| 2016-01-21 | 5,720 | 5,860 | 5,640 | 5,660 | 338,100 | 5,660 |
| 2016-01-20 | 5,900 | 5,990 | 5,690 | 5,730 | 563,600 | 5,730 |
| 2016-01-19 | 5,890 | 5,940 | 5,700 | 5,740 | 427,800 | 5,740 |
| 2016-01-18 | 5,840 | 5,990 | 5,810 | 5,980 | 295,700 | 5,980 |
| 2016-01-15 | 6,000 | 6,100 | 5,960 | 5,980 | 248,800 | 5,980 |
| 2016-01-14 | 6,000 | 6,040 | 5,800 | 5,910 | 294,800 | 5,910 |
| 2016-01-13 | 6,050 | 6,100 | 6,000 | 6,060 | 217,600 | 6,060 |
| 2016-01-12 | 6,010 | 6,160 | 6,000 | 6,000 | 221,900 | 6,000 |
| 2016-01-08 | 6,150 | 6,230 | 6,050 | 6,150 | 224,900 | 6,150 |
| 2016-01-07 | 6,250 | 6,330 | 6,130 | 6,200 | 278,800 | 6,200 |
| 2016-01-06 | 6,300 | 6,340 | 6,170 | 6,250 | 181,900 | 6,250 |
| 2016-01-05 | 6,210 | 6,300 | 6,110 | 6,260 | 202,300 | 6,260 |
| 2016-01-04 | 6,490 | 6,540 | 6,260 | 6,290 | 215,400 | 6,290 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
