2221 岩塚製菓(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 | 4,080 | 4,105 | 4,065 | 4,085 | 2,700 | 2,042.50 |
| 2016-12-29 | 4,125 | 4,125 | 4,055 | 4,090 | 2,400 | 2,045 |
| 2016-12-28 | 4,130 | 4,145 | 4,110 | 4,125 | 2,900 | 2,062.50 |
| 2016-12-27 | 4,145 | 4,150 | 4,015 | 4,100 | 2,800 | 2,050 |
| 2016-12-26 | 4,185 | 4,185 | 4,110 | 4,145 | 7,900 | 2,072.50 |
| 2016-12-22 | 3,940 | 4,065 | 3,915 | 4,045 | 8,900 | 2,022.50 |
| 2016-12-21 | 3,745 | 3,970 | 3,745 | 3,900 | 14,100 | 1,950 |
| 2016-12-20 | 3,720 | 3,750 | 3,720 | 3,735 | 5,500 | 1,867.50 |
| 2016-12-19 | 3,750 | 3,775 | 3,720 | 3,720 | 4,900 | 1,860 |
| 2016-12-16 | 3,680 | 3,700 | 3,675 | 3,685 | 4,100 | 1,842.50 |
| 2016-12-15 | 3,660 | 3,670 | 3,660 | 3,670 | 4,700 | 1,835 |
| 2016-12-14 | 3,590 | 3,610 | 3,570 | 3,590 | 6,500 | 1,795 |
| 2016-12-13 | 3,620 | 3,620 | 3,570 | 3,590 | 6,300 | 1,795 |
| 2016-12-12 | 3,630 | 3,630 | 3,610 | 3,610 | 2,600 | 1,805 |
| 2016-12-09 | 3,610 | 3,645 | 3,610 | 3,630 | 1,300 | 1,815 |
| 2016-12-08 | 3,700 | 3,720 | 3,610 | 3,610 | 4,900 | 1,805 |
| 2016-12-07 | 3,725 | 3,725 | 3,510 | 3,605 | 4,000 | 1,802.50 |
| 2016-12-06 | 3,725 | 3,725 | 3,690 | 3,700 | 3,000 | 1,850 |
| 2016-12-05 | 3,725 | 3,735 | 3,700 | 3,725 | 12,700 | 1,862.50 |
| 2016-12-02 | 3,700 | 3,745 | 3,690 | 3,725 | 8,200 | 1,862.50 |
| 2016-12-01 | 3,635 | 3,790 | 3,615 | 3,745 | 19,100 | 1,872.50 |
| 2016-11-30 | 3,600 | 3,635 | 3,580 | 3,600 | 5,800 | 1,800 |
| 2016-11-29 | 3,595 | 3,600 | 3,570 | 3,580 | 5,400 | 1,790 |
| 2016-11-28 | 3,500 | 3,605 | 3,450 | 3,570 | 24,700 | 1,785 |
| 2016-11-25 | 3,460 | 3,500 | 3,430 | 3,460 | 18,500 | 1,730 |
| 2016-11-24 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 | 1,720 |
| 2016-11-22 | 3,440 | 3,455 | 3,415 | 3,450 | 4,500 | 1,725 |
| 2016-11-21 | 3,400 | 3,430 | 3,400 | 3,420 | 4,600 | 1,710 |
| 2016-11-18 | 3,430 | 3,445 | 3,390 | 3,395 | 12,700 | 1,697.50 |
| 2016-11-17 | 3,430 | 3,430 | 3,430 | 3,430 | 500 | 1,715 |
| 2016-11-16 | 3,455 | 3,460 | 3,430 | 3,430 | 3,800 | 1,715 |
| 2016-11-15 | 3,450 | 3,450 | 3,410 | 3,440 | 3,100 | 1,720 |
| 2016-11-14 | 3,460 | 3,460 | 3,430 | 3,445 | 1,700 | 1,722.50 |
| 2016-11-11 | 3,435 | 3,495 | 3,435 | 3,470 | 3,900 | 1,735 |
| 2016-11-10 | 3,450 | 3,480 | 3,450 | 3,475 | 1,100 | 1,737.50 |
| 2016-11-09 | 3,490 | 3,490 | 3,400 | 3,405 | 3,100 | 1,702.50 |
| 2016-11-08 | 3,495 | 3,495 | 3,465 | 3,480 | 1,300 | 1,740 |
| 2016-11-07 | 3,500 | 3,500 | 3,490 | 3,490 | 400 | 1,745 |
| 2016-11-04 | 3,485 | 3,485 | 3,445 | 3,480 | 2,700 | 1,740 |
| 2016-11-02 | 3,490 | 3,490 | 3,455 | 3,465 | 2,500 | 1,732.50 |
| 2016-11-01 | 3,500 | 3,500 | 3,465 | 3,490 | 12,700 | 1,745 |
| 2016-10-31 | 3,490 | 3,495 | 3,470 | 3,485 | 5,600 | 1,742.50 |
| 2016-10-28 | 3,490 | 3,495 | 3,465 | 3,490 | 2,700 | 1,745 |
| 2016-10-27 | 3,485 | 3,495 | 3,470 | 3,490 | 2,600 | 1,745 |
| 2016-10-26 | 3,505 | 3,505 | 3,465 | 3,465 | 5,500 | 1,732.50 |
| 2016-10-25 | 3,495 | 3,500 | 3,470 | 3,470 | 3,700 | 1,735 |
| 2016-10-24 | 3,475 | 3,480 | 3,465 | 3,480 | 1,200 | 1,740 |
| 2016-10-21 | 3,505 | 3,510 | 3,455 | 3,460 | 5,100 | 1,730 |
| 2016-10-20 | 3,500 | 3,505 | 3,480 | 3,490 | 1,200 | 1,745 |
| 2016-10-19 | 3,500 | 3,500 | 3,490 | 3,495 | 1,100 | 1,747.50 |
| 2016-10-17 | 3,470 | 3,470 | 3,460 | 3,460 | 800 | 1,730 |
| 2016-10-13 | 3,510 | 3,510 | 3,480 | 3,480 | 1,800 | 1,740 |
| 2016-10-12 | 3,500 | 3,505 | 3,490 | 3,500 | 1,000 | 1,750 |
| 2016-10-11 | 3,495 | 3,505 | 3,485 | 3,500 | 2,200 | 1,750 |
| 2016-10-07 | 3,495 | 3,495 | 3,480 | 3,480 | 700 | 1,740 |
| 2016-10-06 | 3,495 | 3,495 | 3,480 | 3,480 | 700 | 1,740 |
| 2016-10-05 | 3,490 | 3,490 | 3,485 | 3,485 | 200 | 1,742.50 |
| 2016-10-04 | 3,490 | 3,495 | 3,480 | 3,480 | 300 | 1,740 |
| 2016-10-03 | 3,490 | 3,490 | 3,460 | 3,460 | 500 | 1,730 |
| 2016-09-30 | 3,485 | 3,500 | 3,475 | 3,500 | 1,800 | 1,750 |
| 2016-09-29 | 3,490 | 3,500 | 3,480 | 3,480 | 3,400 | 1,740 |
| 2016-09-28 | 3,465 | 3,485 | 3,445 | 3,485 | 2,700 | 1,742.50 |
| 2016-09-27 | 3,500 | 3,510 | 3,480 | 3,490 | 7,600 | 1,745 |
| 2016-09-26 | 3,510 | 3,510 | 3,480 | 3,500 | 4,500 | 1,750 |
| 2016-09-23 | 3,440 | 3,495 | 3,440 | 3,480 | 3,000 | 1,740 |
| 2016-09-21 | 3,495 | 3,495 | 3,440 | 3,445 | 3,800 | 1,722.50 |
| 2016-09-20 | 3,470 | 3,470 | 3,420 | 3,440 | 3,700 | 1,720 |
| 2016-09-16 | 3,470 | 3,485 | 3,450 | 3,470 | 1,800 | 1,735 |
| 2016-09-15 | 3,460 | 3,470 | 3,430 | 3,470 | 1,400 | 1,735 |
| 2016-09-14 | 3,455 | 3,465 | 3,420 | 3,460 | 2,600 | 1,730 |
| 2016-09-13 | 3,515 | 3,515 | 3,460 | 3,460 | 4,100 | 1,730 |
| 2016-09-12 | 3,495 | 3,495 | 3,470 | 3,495 | 2,200 | 1,747.50 |
| 2016-09-09 | 3,500 | 3,500 | 3,480 | 3,495 | 2,200 | 1,747.50 |
| 2016-09-08 | 3,460 | 3,490 | 3,460 | 3,485 | 3,200 | 1,742.50 |
| 2016-09-07 | 3,480 | 3,490 | 3,460 | 3,475 | 4,800 | 1,737.50 |
| 2016-09-06 | 3,490 | 3,490 | 3,460 | 3,460 | 2,500 | 1,730 |
| 2016-09-05 | 3,490 | 3,505 | 3,460 | 3,480 | 2,300 | 1,740 |
| 2016-09-02 | 3,505 | 3,510 | 3,485 | 3,485 | 1,000 | 1,742.50 |
| 2016-09-01 | 3,505 | 3,505 | 3,505 | 3,505 | 200 | 1,752.50 |
| 2016-08-31 | 3,520 | 3,520 | 3,470 | 3,470 | 900 | 1,735 |
| 2016-08-30 | 3,520 | 3,520 | 3,450 | 3,460 | 3,000 | 1,730 |
| 2016-08-29 | 3,445 | 3,505 | 3,445 | 3,490 | 2,700 | 1,745 |
| 2016-08-26 | 3,460 | 3,480 | 3,435 | 3,435 | 1,300 | 1,717.50 |
| 2016-08-25 | 3,460 | 3,460 | 3,420 | 3,430 | 1,700 | 1,715 |
| 2016-08-24 | 3,380 | 3,425 | 3,355 | 3,390 | 3,100 | 1,695 |
| 2016-08-23 | 3,390 | 3,415 | 3,390 | 3,415 | 600 | 1,707.50 |
| 2016-08-22 | 3,420 | 3,500 | 3,365 | 3,365 | 4,200 | 1,682.50 |
| 2016-08-19 | 3,440 | 3,455 | 3,440 | 3,440 | 500 | 1,720 |
| 2016-08-18 | 3,420 | 3,450 | 3,420 | 3,450 | 600 | 1,725 |
| 2016-08-17 | 3,440 | 3,465 | 3,435 | 3,440 | 3,100 | 1,720 |
| 2016-08-16 | 3,460 | 3,460 | 3,440 | 3,440 | 1,400 | 1,720 |
| 2016-08-15 | 3,500 | 3,525 | 3,450 | 3,460 | 3,900 | 1,730 |
| 2016-08-12 | 3,570 | 3,570 | 3,490 | 3,490 | 1,600 | 1,745 |
| 2016-08-10 | 3,580 | 3,580 | 3,500 | 3,500 | 3,100 | 1,750 |
| 2016-08-09 | 3,500 | 3,570 | 3,500 | 3,570 | 5,600 | 1,785 |
| 2016-08-08 | 3,475 | 3,475 | 3,475 | 3,475 | 200 | 1,737.50 |
| 2016-08-05 | 3,500 | 3,505 | 3,435 | 3,435 | 1,100 | 1,717.50 |
| 2016-08-04 | 3,455 | 3,515 | 3,415 | 3,515 | 3,400 | 1,757.50 |
| 2016-08-03 | 3,530 | 3,550 | 3,450 | 3,455 | 3,100 | 1,727.50 |
| 2016-08-02 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 1,750 |
| 2016-08-01 | 3,500 | 3,595 | 3,500 | 3,535 | 3,600 | 1,767.50 |
| 2016-07-29 | 3,520 | 3,530 | 3,495 | 3,500 | 2,100 | 1,750 |
| 2016-07-28 | 3,540 | 3,545 | 3,520 | 3,520 | 1,300 | 1,760 |
| 2016-07-27 | 3,505 | 3,570 | 3,490 | 3,495 | 2,300 | 1,747.50 |
| 2016-07-26 | 3,550 | 3,575 | 3,480 | 3,500 | 8,600 | 1,750 |
| 2016-07-25 | 3,585 | 3,585 | 3,550 | 3,550 | 800 | 1,775 |
| 2016-07-22 | 3,540 | 3,580 | 3,540 | 3,550 | 600 | 1,775 |
| 2016-07-21 | 3,575 | 3,580 | 3,530 | 3,540 | 2,300 | 1,770 |
| 2016-07-20 | 3,550 | 3,555 | 3,550 | 3,550 | 500 | 1,775 |
| 2016-07-19 | 3,575 | 3,600 | 3,530 | 3,540 | 2,200 | 1,770 |
| 2016-07-15 | 3,595 | 3,630 | 3,575 | 3,575 | 1,600 | 1,787.50 |
| 2016-07-14 | 3,630 | 3,630 | 3,595 | 3,595 | 1,300 | 1,797.50 |
| 2016-07-13 | 3,570 | 3,630 | 3,570 | 3,630 | 600 | 1,815 |
| 2016-07-12 | 3,695 | 3,695 | 3,570 | 3,570 | 3,800 | 1,785 |
| 2016-07-11 | 3,655 | 3,700 | 3,655 | 3,700 | 2,200 | 1,850 |
| 2016-07-08 | 3,530 | 3,720 | 3,530 | 3,655 | 1,600 | 1,827.50 |
| 2016-07-07 | 3,525 | 3,525 | 3,520 | 3,525 | 2,000 | 1,762.50 |
| 2016-07-06 | 3,575 | 3,600 | 3,570 | 3,570 | 1,000 | 1,785 |
| 2016-07-05 | 3,585 | 3,605 | 3,575 | 3,600 | 700 | 1,800 |
| 2016-07-04 | 3,590 | 3,660 | 3,585 | 3,585 | 1,300 | 1,792.50 |
| 2016-07-01 | 3,590 | 3,590 | 3,550 | 3,570 | 1,100 | 1,785 |
| 2016-06-30 | 3,640 | 3,640 | 3,530 | 3,530 | 5,100 | 1,765 |
| 2016-06-29 | 3,525 | 3,615 | 3,525 | 3,575 | 1,800 | 1,787.50 |
| 2016-06-28 | 3,510 | 3,550 | 3,510 | 3,510 | 1,400 | 1,755 |
| 2016-06-27 | 3,520 | 3,555 | 3,500 | 3,505 | 2,200 | 1,752.50 |
| 2016-06-24 | 3,600 | 3,600 | 3,540 | 3,540 | 1,200 | 1,770 |
| 2016-06-23 | 3,570 | 3,640 | 3,555 | 3,555 | 1,500 | 1,777.50 |
| 2016-06-22 | 3,675 | 3,675 | 3,560 | 3,575 | 5,900 | 1,787.50 |
| 2016-06-21 | 3,660 | 3,680 | 3,660 | 3,680 | 1,600 | 1,840 |
| 2016-06-20 | 3,660 | 3,705 | 3,660 | 3,665 | 1,500 | 1,832.50 |
| 2016-06-17 | 3,840 | 3,880 | 3,660 | 3,695 | 7,700 | 1,847.50 |
| 2016-06-16 | 3,960 | 4,020 | 3,845 | 3,845 | 4,800 | 1,922.50 |
| 2016-06-15 | 3,960 | 3,965 | 3,960 | 3,965 | 400 | 1,982.50 |
| 2016-06-14 | 4,005 | 4,010 | 3,965 | 4,010 | 1,500 | 2,005 |
| 2016-06-13 | 4,000 | 4,015 | 3,960 | 4,000 | 2,100 | 2,000 |
| 2016-06-10 | 3,925 | 3,975 | 3,925 | 3,975 | 500 | 1,987.50 |
| 2016-06-09 | 3,900 | 3,975 | 3,885 | 3,975 | 3,300 | 1,987.50 |
| 2016-06-08 | 3,910 | 3,920 | 3,865 | 3,920 | 900 | 1,960 |
| 2016-06-07 | 3,840 | 3,920 | 3,840 | 3,845 | 3,700 | 1,922.50 |
| 2016-06-06 | 3,990 | 3,995 | 3,770 | 3,795 | 14,500 | 1,897.50 |
| 2016-06-03 | 4,090 | 4,100 | 3,995 | 3,995 | 8,000 | 1,997.50 |
| 2016-06-02 | 4,120 | 4,180 | 4,040 | 4,090 | 4,100 | 2,045 |
| 2016-06-01 | 4,115 | 4,400 | 4,115 | 4,135 | 10,100 | 2,067.50 |
| 2016-05-31 | 4,170 | 4,190 | 4,115 | 4,115 | 1,800 | 2,057.50 |
| 2016-05-30 | 4,185 | 4,190 | 4,115 | 4,170 | 3,300 | 2,085 |
| 2016-05-27 | 4,200 | 4,250 | 4,180 | 4,185 | 5,200 | 2,092.50 |
| 2016-05-26 | 4,125 | 4,200 | 4,125 | 4,200 | 1,400 | 2,100 |
| 2016-05-25 | 4,120 | 4,145 | 4,080 | 4,125 | 2,600 | 2,062.50 |
| 2016-05-24 | 3,900 | 4,040 | 3,900 | 4,040 | 5,400 | 2,020 |
| 2016-05-23 | 4,000 | 4,030 | 3,930 | 3,935 | 7,400 | 1,967.50 |
| 2016-05-20 | 3,995 | 4,060 | 3,960 | 3,975 | 4,400 | 1,987.50 |
| 2016-05-19 | 4,010 | 4,010 | 3,930 | 3,985 | 7,000 | 1,992.50 |
| 2016-05-18 | 4,200 | 4,200 | 3,990 | 4,000 | 11,400 | 2,000 |
| 2016-05-17 | 4,400 | 4,450 | 4,150 | 4,170 | 10,500 | 2,085 |
| 2016-05-16 | 4,655 | 4,655 | 4,380 | 4,400 | 5,600 | 2,200 |
| 2016-05-13 | 4,655 | 4,680 | 4,620 | 4,655 | 1,800 | 2,327.50 |
| 2016-05-12 | 4,670 | 4,750 | 4,655 | 4,680 | 1,600 | 2,340 |
| 2016-05-11 | 4,660 | 4,680 | 4,660 | 4,670 | 500 | 2,335 |
| 2016-05-10 | 4,750 | 4,750 | 4,655 | 4,655 | 2,300 | 2,327.50 |
| 2016-05-09 | 4,740 | 4,770 | 4,740 | 4,770 | 600 | 2,385 |
| 2016-05-06 | 4,795 | 4,805 | 4,700 | 4,700 | 1,700 | 2,350 |
| 2016-05-02 | 4,850 | 4,860 | 4,780 | 4,860 | 1,900 | 2,430 |
| 2016-04-28 | 4,850 | 4,850 | 4,785 | 4,850 | 1,800 | 2,425 |
| 2016-04-27 | 4,850 | 4,850 | 4,800 | 4,850 | 2,300 | 2,425 |
| 2016-04-26 | 4,845 | 4,930 | 4,845 | 4,850 | 2,600 | 2,425 |
| 2016-04-25 | 4,850 | 4,880 | 4,845 | 4,845 | 1,100 | 2,422.50 |
| 2016-04-22 | 4,785 | 4,850 | 4,785 | 4,850 | 200 | 2,425 |
| 2016-04-21 | 4,885 | 4,885 | 4,785 | 4,785 | 900 | 2,392.50 |
| 2016-04-20 | 4,850 | 4,850 | 4,775 | 4,800 | 2,100 | 2,400 |
| 2016-04-19 | 4,825 | 4,825 | 4,790 | 4,790 | 1,400 | 2,395 |
| 2016-04-18 | 4,790 | 4,790 | 4,715 | 4,715 | 1,300 | 2,357.50 |
| 2016-04-15 | 4,650 | 4,825 | 4,650 | 4,790 | 3,400 | 2,395 |
| 2016-04-14 | 4,580 | 4,640 | 4,500 | 4,600 | 2,400 | 2,300 |
| 2016-04-13 | 4,560 | 4,595 | 4,550 | 4,555 | 4,300 | 2,277.50 |
| 2016-04-12 | 4,555 | 4,555 | 4,555 | 4,555 | 200 | 2,277.50 |
| 2016-04-11 | 4,545 | 4,545 | 4,500 | 4,500 | 900 | 2,250 |
| 2016-04-08 | 4,450 | 4,500 | 4,450 | 4,500 | 1,600 | 2,250 |
| 2016-04-07 | 4,460 | 4,460 | 4,370 | 4,450 | 4,900 | 2,225 |
| 2016-04-06 | 4,685 | 4,695 | 4,500 | 4,500 | 2,300 | 2,250 |
| 2016-04-05 | 4,700 | 4,700 | 4,660 | 4,660 | 800 | 2,330 |
| 2016-04-04 | 4,865 | 4,870 | 4,650 | 4,710 | 2,800 | 2,355 |
| 2016-04-01 | 4,905 | 4,925 | 4,855 | 4,865 | 5,000 | 2,432.50 |
| 2016-03-31 | 4,955 | 4,955 | 4,910 | 4,910 | 2,300 | 2,455 |
| 2016-03-30 | 4,945 | 4,945 | 4,945 | 4,945 | 100 | 2,472.50 |
| 2016-03-29 | 4,945 | 4,950 | 4,900 | 4,915 | 2,900 | 2,457.50 |
| 2016-03-28 | 4,980 | 5,020 | 4,940 | 4,940 | 3,100 | 2,470 |
| 2016-03-25 | 5,080 | 5,080 | 4,935 | 4,945 | 2,800 | 2,472.50 |
| 2016-03-24 | 5,000 | 5,000 | 4,930 | 4,930 | 1,800 | 2,465 |
| 2016-03-23 | 4,990 | 5,010 | 4,920 | 5,010 | 3,600 | 2,505 |
| 2016-03-22 | 4,950 | 5,010 | 4,920 | 4,920 | 2,200 | 2,460 |
| 2016-03-18 | 5,000 | 5,000 | 4,940 | 4,940 | 1,900 | 2,470 |
| 2016-03-17 | 5,040 | 5,060 | 4,980 | 4,980 | 4,400 | 2,490 |
| 2016-03-16 | 5,080 | 5,080 | 5,040 | 5,040 | 2,300 | 2,520 |
| 2016-03-15 | 5,130 | 5,160 | 5,080 | 5,080 | 1,900 | 2,540 |
| 2016-03-14 | 5,250 | 5,250 | 5,130 | 5,130 | 2,400 | 2,565 |
| 2016-03-11 | 5,200 | 5,230 | 5,160 | 5,160 | 400 | 2,580 |
| 2016-03-10 | 5,150 | 5,200 | 5,120 | 5,200 | 1,500 | 2,600 |
| 2016-03-09 | 5,180 | 5,180 | 5,100 | 5,140 | 1,600 | 2,570 |
| 2016-03-08 | 5,250 | 5,250 | 5,170 | 5,180 | 1,500 | 2,590 |
| 2016-03-07 | 5,390 | 5,390 | 5,200 | 5,250 | 1,900 | 2,625 |
| 2016-03-04 | 5,410 | 5,470 | 5,370 | 5,390 | 1,100 | 2,695 |
| 2016-03-03 | 5,460 | 5,460 | 5,420 | 5,420 | 1,000 | 2,710 |
| 2016-03-02 | 5,550 | 5,550 | 5,550 | 5,550 | 3,600 | 2,775 |
| 2016-03-01 | 5,440 | 5,630 | 5,340 | 5,510 | 2,100 | 2,755 |
| 2016-02-29 | 5,480 | 5,480 | 5,440 | 5,440 | 1,000 | 2,720 |
| 2016-02-26 | 5,450 | 5,460 | 5,400 | 5,450 | 1,600 | 2,725 |
| 2016-02-25 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 2,725 |
| 2016-02-24 | 5,440 | 5,450 | 5,440 | 5,450 | 300 | 2,725 |
| 2016-02-23 | 5,340 | 5,430 | 5,240 | 5,400 | 1,600 | 2,700 |
| 2016-02-22 | 5,230 | 5,300 | 5,230 | 5,300 | 200 | 2,650 |
| 2016-02-19 | 5,030 | 5,180 | 5,030 | 5,180 | 2,300 | 2,590 |
| 2016-02-18 | 5,230 | 5,230 | 5,190 | 5,190 | 200 | 2,595 |
| 2016-02-17 | 5,130 | 5,210 | 5,130 | 5,210 | 1,000 | 2,605 |
| 2016-02-16 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 2,585 |
| 2016-02-15 | 5,200 | 5,200 | 5,000 | 5,200 | 1,800 | 2,600 |
| 2016-02-12 | 5,220 | 5,220 | 5,000 | 5,000 | 2,400 | 2,500 |
| 2016-02-10 | 5,300 | 5,310 | 5,300 | 5,300 | 400 | 2,650 |
| 2016-02-09 | 5,490 | 5,500 | 5,320 | 5,320 | 4,800 | 2,660 |
| 2016-02-08 | 5,510 | 5,510 | 5,400 | 5,500 | 700 | 2,750 |
| 2016-02-05 | 5,630 | 5,630 | 5,580 | 5,580 | 200 | 2,790 |
| 2016-02-04 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 2,825 |
| 2016-02-03 | 5,790 | 5,790 | 5,550 | 5,550 | 700 | 2,775 |
| 2016-02-02 | 5,720 | 5,750 | 5,720 | 5,750 | 400 | 2,875 |
| 2016-02-01 | 5,740 | 5,740 | 5,620 | 5,720 | 2,100 | 2,860 |
| 2016-01-29 | 5,620 | 5,660 | 5,620 | 5,620 | 400 | 2,810 |
| 2016-01-28 | 5,500 | 5,570 | 5,500 | 5,570 | 2,500 | 2,785 |
| 2016-01-27 | 5,530 | 5,530 | 5,490 | 5,500 | 2,700 | 2,750 |
| 2016-01-26 | 5,510 | 5,550 | 5,490 | 5,490 | 4,600 | 2,745 |
| 2016-01-25 | 5,600 | 5,600 | 5,500 | 5,510 | 2,500 | 2,755 |
| 2016-01-22 | 5,380 | 5,470 | 5,380 | 5,400 | 1,100 | 2,700 |
| 2016-01-21 | 5,500 | 5,540 | 5,370 | 5,370 | 2,300 | 2,685 |
| 2016-01-20 | 5,500 | 5,510 | 5,450 | 5,450 | 2,600 | 2,725 |
| 2016-01-19 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 2,735 |
| 2016-01-18 | 5,500 | 5,500 | 5,440 | 5,450 | 1,000 | 2,725 |
| 2016-01-15 | 5,560 | 5,570 | 5,560 | 5,570 | 500 | 2,785 |
| 2016-01-14 | 5,700 | 5,700 | 5,540 | 5,540 | 1,500 | 2,770 |
| 2016-01-13 | 5,700 | 5,800 | 5,700 | 5,800 | 1,200 | 2,900 |
| 2016-01-12 | 5,850 | 5,850 | 5,500 | 5,600 | 3,800 | 2,800 |
| 2016-01-08 | 6,000 | 6,010 | 5,890 | 5,900 | 4,600 | 2,950 |
| 2016-01-06 | 6,030 | 6,030 | 5,940 | 5,940 | 1,400 | 2,970 |
| 2016-01-05 | 5,960 | 5,990 | 5,950 | 5,950 | 1,100 | 2,975 |
| 2016-01-04 | 6,020 | 6,040 | 5,950 | 5,960 | 1,600 | 2,980 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
