2267 (株)ヤクルト本社 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 | 5,470 | 5,470 | 5,400 | 5,420 | 287,000 | 2,710 |
| 2016-12-29 | 5,470 | 5,500 | 5,440 | 5,460 | 316,100 | 2,730 |
| 2016-12-28 | 5,380 | 5,480 | 5,380 | 5,450 | 189,400 | 2,725 |
| 2016-12-27 | 5,400 | 5,440 | 5,360 | 5,380 | 168,500 | 2,690 |
| 2016-12-26 | 5,400 | 5,400 | 5,350 | 5,370 | 128,000 | 2,685 |
| 2016-12-22 | 5,390 | 5,390 | 5,280 | 5,350 | 260,200 | 2,675 |
| 2016-12-21 | 5,400 | 5,470 | 5,360 | 5,390 | 461,100 | 2,695 |
| 2016-12-20 | 5,400 | 5,400 | 5,310 | 5,370 | 337,200 | 2,685 |
| 2016-12-19 | 5,330 | 5,410 | 5,250 | 5,400 | 535,900 | 2,700 |
| 2016-12-16 | 5,310 | 5,340 | 5,240 | 5,330 | 479,500 | 2,665 |
| 2016-12-15 | 5,240 | 5,280 | 5,200 | 5,260 | 250,700 | 2,630 |
| 2016-12-14 | 5,360 | 5,390 | 5,250 | 5,250 | 276,200 | 2,625 |
| 2016-12-13 | 5,280 | 5,330 | 5,230 | 5,320 | 505,900 | 2,660 |
| 2016-12-12 | 5,030 | 5,260 | 5,010 | 5,240 | 766,500 | 2,620 |
| 2016-12-09 | 4,985 | 5,000 | 4,945 | 4,985 | 436,200 | 2,492.50 |
| 2016-12-08 | 4,985 | 4,990 | 4,935 | 4,990 | 321,500 | 2,495 |
| 2016-12-07 | 4,975 | 4,985 | 4,925 | 4,960 | 407,200 | 2,480 |
| 2016-12-06 | 4,915 | 4,965 | 4,910 | 4,960 | 540,200 | 2,480 |
| 2016-12-05 | 4,920 | 4,950 | 4,860 | 4,885 | 324,800 | 2,442.50 |
| 2016-12-02 | 5,010 | 5,030 | 4,890 | 4,915 | 574,600 | 2,457.50 |
| 2016-12-01 | 5,050 | 5,130 | 5,020 | 5,070 | 475,900 | 2,535 |
| 2016-11-30 | 4,965 | 5,050 | 4,955 | 5,020 | 486,800 | 2,510 |
| 2016-11-29 | 4,985 | 5,020 | 4,960 | 4,985 | 324,200 | 2,492.50 |
| 2016-11-28 | 4,935 | 5,010 | 4,935 | 4,995 | 372,600 | 2,497.50 |
| 2016-11-25 | 4,990 | 5,010 | 4,950 | 4,975 | 351,300 | 2,487.50 |
| 2016-11-24 | 5,080 | 5,080 | 4,925 | 4,935 | 559,800 | 2,467.50 |
| 2016-11-22 | 5,120 | 5,150 | 5,050 | 5,070 | 360,500 | 2,535 |
| 2016-11-21 | 5,050 | 5,120 | 5,050 | 5,110 | 227,900 | 2,555 |
| 2016-11-18 | 5,030 | 5,040 | 5,000 | 5,030 | 311,900 | 2,515 |
| 2016-11-17 | 5,010 | 5,090 | 4,995 | 5,020 | 368,600 | 2,510 |
| 2016-11-16 | 5,120 | 5,120 | 5,020 | 5,050 | 370,700 | 2,525 |
| 2016-11-15 | 5,160 | 5,170 | 5,010 | 5,050 | 492,500 | 2,525 |
| 2016-11-14 | 5,040 | 5,190 | 5,030 | 5,120 | 915,600 | 2,560 |
| 2016-11-11 | 4,850 | 5,120 | 4,755 | 4,970 | 1,543,900 | 2,485 |
| 2016-11-10 | 4,850 | 4,890 | 4,770 | 4,845 | 667,700 | 2,422.50 |
| 2016-11-09 | 4,920 | 5,000 | 4,595 | 4,650 | 752,900 | 2,325 |
| 2016-11-08 | 4,865 | 4,900 | 4,825 | 4,870 | 341,500 | 2,435 |
| 2016-11-07 | 4,845 | 4,855 | 4,800 | 4,840 | 303,300 | 2,420 |
| 2016-11-04 | 4,850 | 4,860 | 4,785 | 4,815 | 389,300 | 2,407.50 |
| 2016-11-02 | 4,890 | 4,910 | 4,855 | 4,905 | 306,900 | 2,452.50 |
| 2016-11-01 | 4,885 | 4,925 | 4,855 | 4,920 | 349,800 | 2,460 |
| 2016-10-31 | 4,920 | 4,970 | 4,885 | 4,900 | 391,900 | 2,450 |
| 2016-10-28 | 4,910 | 4,950 | 4,895 | 4,930 | 466,100 | 2,465 |
| 2016-10-27 | 4,845 | 4,980 | 4,845 | 4,900 | 493,200 | 2,450 |
| 2016-10-26 | 4,790 | 4,875 | 4,770 | 4,850 | 315,300 | 2,425 |
| 2016-10-25 | 4,810 | 4,845 | 4,740 | 4,820 | 468,700 | 2,410 |
| 2016-10-24 | 4,800 | 4,835 | 4,700 | 4,805 | 382,000 | 2,402.50 |
| 2016-10-21 | 4,790 | 4,820 | 4,765 | 4,785 | 394,300 | 2,392.50 |
| 2016-10-20 | 4,720 | 4,790 | 4,710 | 4,765 | 468,600 | 2,382.50 |
| 2016-10-19 | 4,675 | 4,740 | 4,675 | 4,710 | 366,900 | 2,355 |
| 2016-10-17 | 4,540 | 4,585 | 4,530 | 4,575 | 266,700 | 2,287.50 |
| 2016-10-13 | 4,560 | 4,585 | 4,540 | 4,570 | 300,600 | 2,285 |
| 2016-10-12 | 4,575 | 4,595 | 4,545 | 4,545 | 381,300 | 2,272.50 |
| 2016-10-11 | 4,600 | 4,600 | 4,560 | 4,580 | 339,100 | 2,290 |
| 2016-10-07 | 4,585 | 4,630 | 4,560 | 4,600 | 288,300 | 2,300 |
| 2016-10-06 | 4,610 | 4,650 | 4,570 | 4,630 | 386,100 | 2,315 |
| 2016-10-05 | 4,650 | 4,655 | 4,575 | 4,615 | 377,500 | 2,307.50 |
| 2016-10-04 | 4,675 | 4,690 | 4,625 | 4,645 | 311,900 | 2,322.50 |
| 2016-10-03 | 4,575 | 4,675 | 4,570 | 4,660 | 446,200 | 2,330 |
| 2016-09-30 | 4,550 | 4,570 | 4,510 | 4,540 | 427,800 | 2,270 |
| 2016-09-29 | 4,630 | 4,640 | 4,585 | 4,630 | 468,000 | 2,315 |
| 2016-09-28 | 4,630 | 4,650 | 4,545 | 4,575 | 557,000 | 2,287.50 |
| 2016-09-27 | 4,620 | 4,715 | 4,600 | 4,715 | 791,000 | 2,357.50 |
| 2016-09-26 | 4,765 | 4,805 | 4,610 | 4,640 | 785,800 | 2,320 |
| 2016-09-23 | 4,815 | 4,845 | 4,760 | 4,825 | 307,500 | 2,412.50 |
| 2016-09-21 | 4,725 | 4,815 | 4,670 | 4,800 | 457,900 | 2,400 |
| 2016-09-20 | 4,615 | 4,760 | 4,600 | 4,745 | 595,900 | 2,372.50 |
| 2016-09-16 | 4,600 | 4,635 | 4,570 | 4,625 | 361,000 | 2,312.50 |
| 2016-09-15 | 4,615 | 4,635 | 4,535 | 4,565 | 411,100 | 2,282.50 |
| 2016-09-14 | 4,660 | 4,690 | 4,620 | 4,635 | 422,900 | 2,317.50 |
| 2016-09-13 | 4,660 | 4,720 | 4,645 | 4,705 | 313,500 | 2,352.50 |
| 2016-09-12 | 4,635 | 4,645 | 4,605 | 4,625 | 249,900 | 2,312.50 |
| 2016-09-09 | 4,730 | 4,750 | 4,665 | 4,685 | 325,000 | 2,342.50 |
| 2016-09-08 | 4,705 | 4,720 | 4,660 | 4,710 | 251,900 | 2,355 |
| 2016-09-07 | 4,625 | 4,740 | 4,625 | 4,725 | 340,500 | 2,362.50 |
| 2016-09-06 | 4,590 | 4,685 | 4,585 | 4,675 | 335,100 | 2,337.50 |
| 2016-09-05 | 4,675 | 4,675 | 4,565 | 4,585 | 409,400 | 2,292.50 |
| 2016-09-02 | 4,620 | 4,710 | 4,610 | 4,665 | 370,400 | 2,332.50 |
| 2016-09-01 | 4,575 | 4,620 | 4,550 | 4,620 | 294,900 | 2,310 |
| 2016-08-31 | 4,590 | 4,590 | 4,505 | 4,565 | 591,400 | 2,282.50 |
| 2016-08-30 | 4,720 | 4,735 | 4,655 | 4,655 | 206,100 | 2,327.50 |
| 2016-08-29 | 4,775 | 4,795 | 4,715 | 4,740 | 251,500 | 2,370 |
| 2016-08-26 | 4,710 | 4,735 | 4,675 | 4,700 | 241,600 | 2,350 |
| 2016-08-25 | 4,775 | 4,805 | 4,710 | 4,755 | 181,300 | 2,377.50 |
| 2016-08-24 | 4,775 | 4,815 | 4,750 | 4,785 | 216,000 | 2,392.50 |
| 2016-08-23 | 4,695 | 4,795 | 4,680 | 4,755 | 260,100 | 2,377.50 |
| 2016-08-22 | 4,720 | 4,745 | 4,670 | 4,705 | 219,100 | 2,352.50 |
| 2016-08-19 | 4,750 | 4,755 | 4,600 | 4,695 | 379,600 | 2,347.50 |
| 2016-08-18 | 4,850 | 4,890 | 4,735 | 4,745 | 296,300 | 2,372.50 |
| 2016-08-17 | 4,900 | 4,930 | 4,830 | 4,860 | 340,400 | 2,430 |
| 2016-08-16 | 4,990 | 5,010 | 4,855 | 4,880 | 320,900 | 2,440 |
| 2016-08-15 | 4,985 | 5,040 | 4,955 | 4,985 | 187,000 | 2,492.50 |
| 2016-08-12 | 4,920 | 4,985 | 4,905 | 4,985 | 325,800 | 2,492.50 |
| 2016-08-10 | 4,880 | 4,910 | 4,835 | 4,865 | 390,600 | 2,432.50 |
| 2016-08-09 | 4,800 | 4,920 | 4,800 | 4,910 | 362,200 | 2,455 |
| 2016-08-08 | 4,825 | 4,845 | 4,770 | 4,815 | 451,000 | 2,407.50 |
| 2016-08-05 | 4,820 | 4,860 | 4,710 | 4,755 | 580,700 | 2,377.50 |
| 2016-08-04 | 5,010 | 5,010 | 4,785 | 4,820 | 581,700 | 2,410 |
| 2016-08-03 | 4,995 | 5,110 | 4,985 | 5,040 | 415,800 | 2,520 |
| 2016-08-02 | 4,980 | 5,100 | 4,980 | 5,060 | 292,400 | 2,530 |
| 2016-08-01 | 4,955 | 5,030 | 4,860 | 5,030 | 774,200 | 2,515 |
| 2016-07-29 | 5,140 | 5,160 | 4,860 | 4,940 | 843,400 | 2,470 |
| 2016-07-28 | 5,080 | 5,120 | 5,030 | 5,070 | 293,300 | 2,535 |
| 2016-07-27 | 5,160 | 5,220 | 5,110 | 5,140 | 279,200 | 2,570 |
| 2016-07-26 | 5,170 | 5,220 | 5,100 | 5,130 | 297,500 | 2,565 |
| 2016-07-25 | 5,230 | 5,310 | 5,200 | 5,200 | 250,300 | 2,600 |
| 2016-07-22 | 5,220 | 5,310 | 5,160 | 5,210 | 425,400 | 2,605 |
| 2016-07-21 | 5,350 | 5,350 | 5,250 | 5,280 | 221,900 | 2,640 |
| 2016-07-20 | 5,240 | 5,310 | 5,240 | 5,300 | 430,900 | 2,650 |
| 2016-07-19 | 5,200 | 5,240 | 5,170 | 5,220 | 500,700 | 2,610 |
| 2016-07-15 | 5,200 | 5,200 | 5,120 | 5,130 | 348,200 | 2,565 |
| 2016-07-14 | 5,190 | 5,220 | 5,160 | 5,190 | 518,700 | 2,595 |
| 2016-07-13 | 5,160 | 5,190 | 5,080 | 5,130 | 520,000 | 2,565 |
| 2016-07-12 | 5,090 | 5,140 | 5,020 | 5,040 | 437,400 | 2,520 |
| 2016-07-11 | 5,010 | 5,070 | 4,935 | 5,040 | 368,500 | 2,520 |
| 2016-07-08 | 5,120 | 5,130 | 4,865 | 4,875 | 741,600 | 2,437.50 |
| 2016-07-07 | 5,270 | 5,300 | 5,050 | 5,110 | 603,100 | 2,555 |
| 2016-07-06 | 5,280 | 5,340 | 5,250 | 5,300 | 419,200 | 2,650 |
| 2016-07-05 | 5,390 | 5,470 | 5,370 | 5,420 | 289,400 | 2,710 |
| 2016-07-04 | 5,330 | 5,510 | 5,330 | 5,470 | 327,900 | 2,735 |
| 2016-07-01 | 5,340 | 5,480 | 5,330 | 5,410 | 289,600 | 2,705 |
| 2016-06-30 | 5,430 | 5,430 | 5,280 | 5,280 | 365,000 | 2,640 |
| 2016-06-29 | 5,350 | 5,400 | 5,300 | 5,360 | 269,300 | 2,680 |
| 2016-06-28 | 5,100 | 5,390 | 5,080 | 5,310 | 414,800 | 2,655 |
| 2016-06-27 | 5,110 | 5,250 | 5,110 | 5,200 | 498,800 | 2,600 |
| 2016-06-24 | 5,540 | 5,540 | 5,020 | 5,110 | 637,900 | 2,555 |
| 2016-06-23 | 5,500 | 5,580 | 5,450 | 5,540 | 255,900 | 2,770 |
| 2016-06-22 | 5,370 | 5,500 | 5,340 | 5,470 | 316,200 | 2,735 |
| 2016-06-21 | 5,220 | 5,390 | 5,200 | 5,380 | 202,600 | 2,690 |
| 2016-06-20 | 5,240 | 5,260 | 5,200 | 5,250 | 271,100 | 2,625 |
| 2016-06-17 | 5,250 | 5,320 | 5,150 | 5,150 | 338,000 | 2,575 |
| 2016-06-16 | 5,350 | 5,400 | 5,170 | 5,210 | 507,900 | 2,605 |
| 2016-06-15 | 5,420 | 5,460 | 5,320 | 5,390 | 439,000 | 2,695 |
| 2016-06-14 | 5,370 | 5,420 | 5,270 | 5,400 | 481,300 | 2,700 |
| 2016-06-13 | 5,520 | 5,520 | 5,360 | 5,420 | 433,400 | 2,710 |
| 2016-06-10 | 5,480 | 5,640 | 5,420 | 5,580 | 1,419,200 | 2,790 |
| 2016-06-09 | 5,390 | 5,400 | 5,280 | 5,310 | 182,100 | 2,655 |
| 2016-06-08 | 5,270 | 5,370 | 5,260 | 5,360 | 337,000 | 2,680 |
| 2016-06-07 | 5,180 | 5,290 | 5,170 | 5,260 | 385,800 | 2,630 |
| 2016-06-06 | 5,150 | 5,200 | 5,110 | 5,200 | 231,600 | 2,600 |
| 2016-06-03 | 5,150 | 5,210 | 5,110 | 5,180 | 178,700 | 2,590 |
| 2016-06-02 | 5,260 | 5,280 | 5,150 | 5,160 | 294,200 | 2,580 |
| 2016-06-01 | 5,380 | 5,420 | 5,260 | 5,290 | 502,300 | 2,645 |
| 2016-05-31 | 5,260 | 5,470 | 5,230 | 5,440 | 420,300 | 2,720 |
| 2016-05-30 | 5,300 | 5,320 | 5,220 | 5,280 | 303,900 | 2,640 |
| 2016-05-27 | 5,290 | 5,330 | 5,240 | 5,280 | 208,900 | 2,640 |
| 2016-05-26 | 5,210 | 5,290 | 5,180 | 5,240 | 261,700 | 2,620 |
| 2016-05-25 | 5,270 | 5,290 | 5,170 | 5,180 | 309,100 | 2,590 |
| 2016-05-24 | 5,250 | 5,300 | 5,220 | 5,240 | 242,700 | 2,620 |
| 2016-05-23 | 5,360 | 5,360 | 5,220 | 5,270 | 483,200 | 2,635 |
| 2016-05-20 | 5,430 | 5,430 | 5,270 | 5,410 | 940,300 | 2,705 |
| 2016-05-19 | 5,450 | 5,510 | 5,440 | 5,460 | 223,800 | 2,730 |
| 2016-05-18 | 5,440 | 5,520 | 5,400 | 5,430 | 220,600 | 2,715 |
| 2016-05-17 | 5,450 | 5,500 | 5,390 | 5,470 | 216,400 | 2,735 |
| 2016-05-16 | 5,440 | 5,570 | 5,420 | 5,480 | 638,800 | 2,740 |
| 2016-05-13 | 5,430 | 5,530 | 5,390 | 5,430 | 354,400 | 2,715 |
| 2016-05-12 | 5,250 | 5,430 | 5,230 | 5,420 | 603,800 | 2,710 |
| 2016-05-11 | 5,290 | 5,460 | 5,250 | 5,320 | 760,000 | 2,660 |
| 2016-05-10 | 5,540 | 5,780 | 5,060 | 5,210 | 1,396,200 | 2,605 |
| 2016-05-09 | 5,530 | 5,600 | 5,490 | 5,600 | 308,800 | 2,800 |
| 2016-05-06 | 5,420 | 5,510 | 5,390 | 5,460 | 332,400 | 2,730 |
| 2016-05-02 | 5,260 | 5,430 | 5,260 | 5,410 | 471,900 | 2,705 |
| 2016-04-28 | 5,730 | 5,780 | 5,490 | 5,510 | 427,200 | 2,755 |
| 2016-04-27 | 5,640 | 5,790 | 5,640 | 5,690 | 466,200 | 2,845 |
| 2016-04-26 | 5,540 | 5,640 | 5,530 | 5,590 | 315,800 | 2,795 |
| 2016-04-25 | 5,620 | 5,620 | 5,520 | 5,530 | 290,300 | 2,765 |
| 2016-04-22 | 5,500 | 5,650 | 5,500 | 5,630 | 510,500 | 2,815 |
| 2016-04-21 | 5,500 | 5,540 | 5,450 | 5,520 | 422,000 | 2,760 |
| 2016-04-20 | 5,370 | 5,470 | 5,330 | 5,420 | 542,700 | 2,710 |
| 2016-04-19 | 5,320 | 5,350 | 5,290 | 5,330 | 267,900 | 2,665 |
| 2016-04-18 | 5,100 | 5,240 | 5,090 | 5,200 | 340,100 | 2,600 |
| 2016-04-15 | 5,260 | 5,330 | 5,200 | 5,220 | 307,900 | 2,610 |
| 2016-04-14 | 5,180 | 5,350 | 5,150 | 5,350 | 434,500 | 2,675 |
| 2016-04-13 | 5,080 | 5,200 | 5,070 | 5,160 | 542,400 | 2,580 |
| 2016-04-12 | 5,200 | 5,200 | 5,050 | 5,090 | 586,000 | 2,545 |
| 2016-04-11 | 5,340 | 5,340 | 5,160 | 5,280 | 1,511,600 | 2,640 |
| 2016-04-08 | 4,700 | 4,940 | 4,695 | 4,870 | 592,500 | 2,435 |
| 2016-04-07 | 4,750 | 4,780 | 4,685 | 4,750 | 350,100 | 2,375 |
| 2016-04-06 | 4,710 | 4,815 | 4,710 | 4,785 | 408,700 | 2,392.50 |
| 2016-04-05 | 4,845 | 4,890 | 4,735 | 4,755 | 390,800 | 2,377.50 |
| 2016-04-04 | 4,830 | 4,950 | 4,830 | 4,875 | 338,600 | 2,437.50 |
| 2016-04-01 | 5,000 | 5,000 | 4,810 | 4,820 | 550,800 | 2,410 |
| 2016-03-31 | 5,180 | 5,190 | 4,980 | 4,985 | 707,900 | 2,492.50 |
| 2016-03-30 | 5,260 | 5,290 | 5,190 | 5,190 | 305,000 | 2,595 |
| 2016-03-29 | 5,280 | 5,330 | 5,240 | 5,300 | 297,100 | 2,650 |
| 2016-03-28 | 5,260 | 5,310 | 5,170 | 5,240 | 409,700 | 2,620 |
| 2016-03-25 | 5,200 | 5,250 | 5,190 | 5,220 | 276,100 | 2,610 |
| 2016-03-24 | 5,280 | 5,320 | 5,190 | 5,190 | 419,800 | 2,595 |
| 2016-03-23 | 5,300 | 5,380 | 5,280 | 5,310 | 228,700 | 2,655 |
| 2016-03-22 | 5,250 | 5,370 | 5,220 | 5,300 | 363,900 | 2,650 |
| 2016-03-18 | 5,280 | 5,300 | 5,190 | 5,250 | 565,100 | 2,625 |
| 2016-03-17 | 5,400 | 5,440 | 5,280 | 5,320 | 475,200 | 2,660 |
| 2016-03-16 | 5,300 | 5,430 | 5,290 | 5,360 | 457,300 | 2,680 |
| 2016-03-15 | 5,450 | 5,500 | 5,320 | 5,330 | 629,800 | 2,665 |
| 2016-03-14 | 5,480 | 5,510 | 5,410 | 5,450 | 457,500 | 2,725 |
| 2016-03-11 | 5,390 | 5,480 | 5,350 | 5,410 | 710,000 | 2,705 |
| 2016-03-10 | 5,440 | 5,530 | 5,420 | 5,450 | 420,700 | 2,725 |
| 2016-03-09 | 5,510 | 5,550 | 5,360 | 5,400 | 767,500 | 2,700 |
| 2016-03-08 | 5,710 | 5,750 | 5,570 | 5,580 | 577,100 | 2,790 |
| 2016-03-07 | 5,870 | 5,870 | 5,710 | 5,770 | 555,800 | 2,885 |
| 2016-03-04 | 5,650 | 6,000 | 5,650 | 5,940 | 1,097,500 | 2,970 |
| 2016-03-03 | 5,550 | 5,640 | 5,490 | 5,640 | 419,500 | 2,820 |
| 2016-03-02 | 5,540 | 5,620 | 5,460 | 5,590 | 459,900 | 2,795 |
| 2016-03-01 | 5,360 | 5,440 | 5,330 | 5,420 | 462,200 | 2,710 |
| 2016-02-29 | 5,680 | 5,690 | 5,390 | 5,390 | 458,100 | 2,695 |
| 2016-02-26 | 5,590 | 5,710 | 5,570 | 5,600 | 347,100 | 2,800 |
| 2016-02-25 | 5,400 | 5,550 | 5,390 | 5,530 | 321,500 | 2,765 |
| 2016-02-24 | 5,390 | 5,480 | 5,350 | 5,420 | 390,200 | 2,710 |
| 2016-02-23 | 5,580 | 5,600 | 5,400 | 5,440 | 288,000 | 2,720 |
| 2016-02-22 | 5,380 | 5,600 | 5,370 | 5,560 | 307,700 | 2,780 |
| 2016-02-19 | 5,450 | 5,500 | 5,350 | 5,410 | 290,300 | 2,705 |
| 2016-02-18 | 5,540 | 5,580 | 5,490 | 5,510 | 266,500 | 2,755 |
| 2016-02-17 | 5,420 | 5,520 | 5,330 | 5,420 | 456,300 | 2,710 |
| 2016-02-16 | 5,530 | 5,590 | 5,440 | 5,440 | 526,700 | 2,720 |
| 2016-02-15 | 5,450 | 5,650 | 5,430 | 5,610 | 639,600 | 2,805 |
| 2016-02-12 | 5,330 | 5,410 | 5,150 | 5,250 | 977,700 | 2,625 |
| 2016-02-10 | 5,510 | 5,540 | 5,260 | 5,440 | 984,800 | 2,720 |
| 2016-02-09 | 5,330 | 5,540 | 5,310 | 5,480 | 819,000 | 2,740 |
| 2016-02-08 | 5,380 | 5,600 | 5,340 | 5,570 | 393,000 | 2,785 |
| 2016-02-05 | 5,340 | 5,450 | 5,310 | 5,430 | 571,300 | 2,715 |
| 2016-02-04 | 5,490 | 5,490 | 5,360 | 5,420 | 405,200 | 2,710 |
| 2016-02-03 | 5,450 | 5,550 | 5,430 | 5,540 | 389,600 | 2,770 |
| 2016-02-02 | 5,340 | 5,590 | 5,330 | 5,540 | 373,600 | 2,770 |
| 2016-02-01 | 5,680 | 5,680 | 5,460 | 5,480 | 797,900 | 2,740 |
| 2016-01-29 | 5,270 | 5,680 | 5,240 | 5,480 | 775,300 | 2,740 |
| 2016-01-28 | 5,180 | 5,280 | 5,150 | 5,180 | 303,900 | 2,590 |
| 2016-01-27 | 5,120 | 5,210 | 5,090 | 5,210 | 383,700 | 2,605 |
| 2016-01-26 | 5,040 | 5,120 | 5,000 | 5,020 | 295,800 | 2,510 |
| 2016-01-25 | 5,090 | 5,120 | 4,980 | 5,090 | 733,200 | 2,545 |
| 2016-01-22 | 4,835 | 4,955 | 4,765 | 4,945 | 951,100 | 2,472.50 |
| 2016-01-21 | 4,850 | 4,935 | 4,650 | 4,655 | 1,184,500 | 2,327.50 |
| 2016-01-20 | 5,050 | 5,110 | 4,865 | 4,890 | 466,200 | 2,445 |
| 2016-01-19 | 5,150 | 5,180 | 5,020 | 5,060 | 477,900 | 2,530 |
| 2016-01-18 | 5,070 | 5,160 | 5,040 | 5,150 | 353,500 | 2,575 |
| 2016-01-15 | 5,180 | 5,280 | 5,130 | 5,170 | 591,000 | 2,585 |
| 2016-01-14 | 5,220 | 5,240 | 5,030 | 5,150 | 553,600 | 2,575 |
| 2016-01-13 | 5,270 | 5,360 | 5,230 | 5,350 | 489,000 | 2,675 |
| 2016-01-12 | 5,210 | 5,280 | 5,170 | 5,170 | 580,000 | 2,585 |
| 2016-01-08 | 5,460 | 5,470 | 5,270 | 5,280 | 960,900 | 2,640 |
| 2016-01-07 | 5,590 | 5,740 | 5,540 | 5,560 | 545,200 | 2,780 |
| 2016-01-06 | 5,530 | 5,660 | 5,530 | 5,590 | 565,800 | 2,795 |
| 2016-01-05 | 5,630 | 5,650 | 5,500 | 5,560 | 917,100 | 2,780 |
| 2016-01-04 | 5,860 | 5,890 | 5,710 | 5,730 | 495,200 | 2,865 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株