2502 アサヒグループホールディングス(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 | 3,690 | 3,708 | 3,670 | 3,690 | 1,006,900 | 3,690 |
| 2016-12-29 | 3,699 | 3,712 | 3,679 | 3,705 | 1,381,700 | 3,705 |
| 2016-12-28 | 3,661 | 3,698 | 3,660 | 3,694 | 1,387,200 | 3,694 |
| 2016-12-27 | 3,716 | 3,726 | 3,693 | 3,712 | 1,618,300 | 3,712 |
| 2016-12-26 | 3,680 | 3,733 | 3,674 | 3,721 | 1,419,800 | 3,721 |
| 2016-12-22 | 3,703 | 3,707 | 3,641 | 3,669 | 1,988,500 | 3,669 |
| 2016-12-21 | 3,628 | 3,719 | 3,622 | 3,674 | 3,232,700 | 3,674 |
| 2016-12-20 | 3,555 | 3,644 | 3,547 | 3,632 | 3,737,200 | 3,632 |
| 2016-12-19 | 3,514 | 3,522 | 3,498 | 3,515 | 2,065,800 | 3,515 |
| 2016-12-16 | 3,471 | 3,519 | 3,451 | 3,495 | 4,857,100 | 3,495 |
| 2016-12-15 | 3,469 | 3,474 | 3,430 | 3,430 | 3,306,900 | 3,430 |
| 2016-12-14 | 3,500 | 3,537 | 3,355 | 3,447 | 7,011,900 | 3,447 |
| 2016-12-13 | 3,632 | 3,684 | 3,431 | 3,497 | 5,542,700 | 3,497 |
| 2016-12-12 | 3,620 | 3,681 | 3,613 | 3,666 | 1,662,000 | 3,666 |
| 2016-12-09 | 3,574 | 3,615 | 3,548 | 3,595 | 3,008,600 | 3,595 |
| 2016-12-08 | 3,570 | 3,576 | 3,535 | 3,548 | 1,774,300 | 3,548 |
| 2016-12-07 | 3,569 | 3,574 | 3,526 | 3,535 | 1,821,200 | 3,535 |
| 2016-12-06 | 3,600 | 3,600 | 3,565 | 3,570 | 1,756,500 | 3,570 |
| 2016-12-05 | 3,600 | 3,628 | 3,578 | 3,588 | 1,657,300 | 3,588 |
| 2016-12-02 | 3,667 | 3,677 | 3,608 | 3,627 | 1,659,600 | 3,627 |
| 2016-12-01 | 3,731 | 3,740 | 3,689 | 3,700 | 1,534,500 | 3,700 |
| 2016-11-30 | 3,721 | 3,742 | 3,703 | 3,722 | 1,555,600 | 3,722 |
| 2016-11-29 | 3,700 | 3,727 | 3,700 | 3,712 | 1,337,400 | 3,712 |
| 2016-11-28 | 3,722 | 3,744 | 3,704 | 3,725 | 921,100 | 3,725 |
| 2016-11-25 | 3,701 | 3,714 | 3,688 | 3,706 | 1,093,000 | 3,706 |
| 2016-11-24 | 3,685 | 3,741 | 3,679 | 3,705 | 1,322,700 | 3,705 |
| 2016-11-22 | 3,701 | 3,732 | 3,695 | 3,710 | 1,270,800 | 3,710 |
| 2016-11-21 | 3,629 | 3,722 | 3,609 | 3,712 | 1,965,200 | 3,712 |
| 2016-11-18 | 3,607 | 3,645 | 3,592 | 3,628 | 1,272,900 | 3,628 |
| 2016-11-17 | 3,575 | 3,620 | 3,575 | 3,610 | 1,039,300 | 3,610 |
| 2016-11-16 | 3,586 | 3,602 | 3,559 | 3,582 | 1,334,000 | 3,582 |
| 2016-11-15 | 3,603 | 3,618 | 3,547 | 3,565 | 1,691,100 | 3,565 |
| 2016-11-14 | 3,575 | 3,608 | 3,569 | 3,588 | 1,505,900 | 3,588 |
| 2016-11-11 | 3,640 | 3,641 | 3,564 | 3,571 | 2,206,800 | 3,571 |
| 2016-11-10 | 3,679 | 3,679 | 3,585 | 3,661 | 1,717,400 | 3,661 |
| 2016-11-09 | 3,683 | 3,738 | 3,496 | 3,539 | 2,063,100 | 3,539 |
| 2016-11-08 | 3,687 | 3,687 | 3,631 | 3,655 | 964,800 | 3,655 |
| 2016-11-07 | 3,680 | 3,682 | 3,614 | 3,670 | 1,211,000 | 3,670 |
| 2016-11-04 | 3,697 | 3,710 | 3,630 | 3,649 | 1,864,700 | 3,649 |
| 2016-11-02 | 3,728 | 3,737 | 3,692 | 3,719 | 952,200 | 3,719 |
| 2016-11-01 | 3,737 | 3,745 | 3,700 | 3,745 | 1,019,000 | 3,745 |
| 2016-10-31 | 3,683 | 3,751 | 3,679 | 3,751 | 1,665,200 | 3,751 |
| 2016-10-28 | 3,663 | 3,688 | 3,636 | 3,679 | 2,052,000 | 3,679 |
| 2016-10-27 | 3,649 | 3,676 | 3,627 | 3,635 | 1,532,400 | 3,635 |
| 2016-10-26 | 3,600 | 3,667 | 3,582 | 3,617 | 2,417,300 | 3,617 |
| 2016-10-25 | 3,656 | 3,704 | 3,646 | 3,691 | 1,167,500 | 3,691 |
| 2016-10-24 | 3,648 | 3,657 | 3,631 | 3,656 | 1,064,600 | 3,656 |
| 2016-10-21 | 3,686 | 3,686 | 3,629 | 3,636 | 1,065,000 | 3,636 |
| 2016-10-20 | 3,651 | 3,672 | 3,631 | 3,672 | 1,452,100 | 3,672 |
| 2016-10-19 | 3,655 | 3,687 | 3,649 | 3,672 | 1,135,400 | 3,672 |
| 2016-10-17 | 3,591 | 3,611 | 3,589 | 3,610 | 2,293,400 | 3,610 |
| 2016-10-13 | 3,662 | 3,662 | 3,593 | 3,628 | 2,509,100 | 3,628 |
| 2016-10-12 | 3,677 | 3,704 | 3,672 | 3,672 | 1,451,600 | 3,672 |
| 2016-10-11 | 3,708 | 3,722 | 3,690 | 3,707 | 1,142,000 | 3,707 |
| 2016-10-07 | 3,700 | 3,711 | 3,660 | 3,706 | 1,261,900 | 3,706 |
| 2016-10-06 | 3,713 | 3,752 | 3,688 | 3,720 | 1,240,200 | 3,720 |
| 2016-10-05 | 3,780 | 3,799 | 3,735 | 3,736 | 1,353,100 | 3,736 |
| 2016-10-04 | 3,800 | 3,804 | 3,760 | 3,799 | 1,294,400 | 3,799 |
| 2016-10-03 | 3,748 | 3,838 | 3,741 | 3,798 | 1,968,300 | 3,798 |
| 2016-09-30 | 3,655 | 3,683 | 3,644 | 3,666 | 1,563,500 | 3,666 |
| 2016-09-29 | 3,702 | 3,715 | 3,676 | 3,699 | 1,295,800 | 3,699 |
| 2016-09-28 | 3,719 | 3,733 | 3,685 | 3,708 | 996,800 | 3,708 |
| 2016-09-27 | 3,629 | 3,696 | 3,612 | 3,696 | 1,924,000 | 3,696 |
| 2016-09-26 | 3,687 | 3,710 | 3,652 | 3,663 | 1,289,500 | 3,663 |
| 2016-09-23 | 3,669 | 3,706 | 3,659 | 3,696 | 1,788,400 | 3,696 |
| 2016-09-21 | 3,525 | 3,640 | 3,525 | 3,637 | 1,926,900 | 3,637 |
| 2016-09-20 | 3,544 | 3,566 | 3,530 | 3,557 | 1,747,700 | 3,557 |
| 2016-09-16 | 3,595 | 3,595 | 3,534 | 3,572 | 1,539,600 | 3,572 |
| 2016-09-15 | 3,571 | 3,603 | 3,566 | 3,576 | 1,563,700 | 3,576 |
| 2016-09-14 | 3,582 | 3,601 | 3,566 | 3,576 | 1,094,500 | 3,576 |
| 2016-09-13 | 3,595 | 3,616 | 3,569 | 3,583 | 1,306,100 | 3,583 |
| 2016-09-12 | 3,526 | 3,567 | 3,494 | 3,561 | 1,250,800 | 3,561 |
| 2016-09-09 | 3,634 | 3,637 | 3,561 | 3,561 | 2,217,000 | 3,561 |
| 2016-09-08 | 3,569 | 3,617 | 3,545 | 3,564 | 1,481,200 | 3,564 |
| 2016-09-07 | 3,606 | 3,640 | 3,563 | 3,578 | 1,779,800 | 3,578 |
| 2016-09-06 | 3,517 | 3,568 | 3,509 | 3,566 | 1,539,500 | 3,566 |
| 2016-09-05 | 3,530 | 3,533 | 3,484 | 3,501 | 942,500 | 3,501 |
| 2016-09-02 | 3,454 | 3,525 | 3,450 | 3,500 | 1,512,100 | 3,500 |
| 2016-09-01 | 3,437 | 3,467 | 3,418 | 3,454 | 1,275,100 | 3,454 |
| 2016-08-31 | 3,363 | 3,395 | 3,340 | 3,386 | 1,297,000 | 3,386 |
| 2016-08-30 | 3,395 | 3,403 | 3,343 | 3,346 | 1,183,100 | 3,346 |
| 2016-08-29 | 3,356 | 3,413 | 3,318 | 3,409 | 1,961,000 | 3,409 |
| 2016-08-26 | 3,295 | 3,328 | 3,290 | 3,312 | 1,675,200 | 3,312 |
| 2016-08-25 | 3,315 | 3,330 | 3,301 | 3,310 | 1,595,700 | 3,310 |
| 2016-08-24 | 3,304 | 3,326 | 3,288 | 3,310 | 1,743,800 | 3,310 |
| 2016-08-23 | 3,271 | 3,327 | 3,263 | 3,310 | 2,149,400 | 3,310 |
| 2016-08-22 | 3,299 | 3,303 | 3,242 | 3,264 | 1,778,300 | 3,264 |
| 2016-08-19 | 3,300 | 3,300 | 3,231 | 3,274 | 1,385,300 | 3,274 |
| 2016-08-18 | 3,331 | 3,339 | 3,300 | 3,300 | 1,345,700 | 3,300 |
| 2016-08-17 | 3,357 | 3,369 | 3,305 | 3,320 | 1,589,600 | 3,320 |
| 2016-08-16 | 3,440 | 3,440 | 3,357 | 3,371 | 1,290,700 | 3,371 |
| 2016-08-15 | 3,458 | 3,491 | 3,437 | 3,453 | 941,900 | 3,453 |
| 2016-08-12 | 3,463 | 3,465 | 3,439 | 3,456 | 1,441,900 | 3,456 |
| 2016-08-10 | 3,400 | 3,442 | 3,366 | 3,415 | 1,342,100 | 3,415 |
| 2016-08-09 | 3,344 | 3,391 | 3,334 | 3,381 | 1,187,200 | 3,381 |
| 2016-08-08 | 3,324 | 3,350 | 3,306 | 3,343 | 1,217,600 | 3,343 |
| 2016-08-05 | 3,258 | 3,324 | 3,249 | 3,320 | 2,369,500 | 3,320 |
| 2016-08-04 | 3,340 | 3,349 | 3,190 | 3,209 | 2,347,100 | 3,209 |
| 2016-08-03 | 3,303 | 3,344 | 3,302 | 3,307 | 1,783,300 | 3,307 |
| 2016-08-02 | 3,441 | 3,469 | 3,395 | 3,397 | 1,192,600 | 3,397 |
| 2016-08-01 | 3,485 | 3,507 | 3,435 | 3,473 | 1,284,300 | 3,473 |
| 2016-07-29 | 3,542 | 3,587 | 3,446 | 3,496 | 2,108,900 | 3,496 |
| 2016-07-28 | 3,535 | 3,556 | 3,490 | 3,542 | 1,635,600 | 3,542 |
| 2016-07-27 | 3,545 | 3,649 | 3,543 | 3,551 | 2,792,800 | 3,551 |
| 2016-07-26 | 3,435 | 3,462 | 3,411 | 3,439 | 1,078,500 | 3,439 |
| 2016-07-25 | 3,455 | 3,485 | 3,412 | 3,437 | 1,272,300 | 3,437 |
| 2016-07-22 | 3,495 | 3,516 | 3,437 | 3,457 | 1,192,000 | 3,457 |
| 2016-07-21 | 3,534 | 3,534 | 3,487 | 3,501 | 965,200 | 3,501 |
| 2016-07-20 | 3,472 | 3,479 | 3,435 | 3,475 | 1,077,200 | 3,475 |
| 2016-07-19 | 3,439 | 3,478 | 3,402 | 3,473 | 1,538,500 | 3,473 |
| 2016-07-15 | 3,450 | 3,458 | 3,395 | 3,403 | 1,720,700 | 3,403 |
| 2016-07-14 | 3,431 | 3,458 | 3,417 | 3,452 | 1,490,400 | 3,452 |
| 2016-07-13 | 3,474 | 3,490 | 3,390 | 3,402 | 2,064,600 | 3,402 |
| 2016-07-12 | 3,514 | 3,534 | 3,456 | 3,469 | 1,460,000 | 3,469 |
| 2016-07-11 | 3,436 | 3,494 | 3,424 | 3,467 | 1,457,600 | 3,467 |
| 2016-07-08 | 3,450 | 3,455 | 3,352 | 3,366 | 2,401,800 | 3,366 |
| 2016-07-07 | 3,393 | 3,459 | 3,393 | 3,422 | 1,658,700 | 3,422 |
| 2016-07-06 | 3,345 | 3,400 | 3,335 | 3,396 | 1,279,200 | 3,396 |
| 2016-07-05 | 3,385 | 3,395 | 3,354 | 3,377 | 674,600 | 3,377 |
| 2016-07-04 | 3,335 | 3,398 | 3,335 | 3,387 | 981,400 | 3,387 |
| 2016-07-01 | 3,339 | 3,360 | 3,325 | 3,348 | 1,093,900 | 3,348 |
| 2016-06-30 | 3,330 | 3,345 | 3,305 | 3,306 | 1,548,400 | 3,306 |
| 2016-06-29 | 3,311 | 3,316 | 3,261 | 3,278 | 1,306,800 | 3,278 |
| 2016-06-28 | 3,219 | 3,329 | 3,219 | 3,284 | 1,501,600 | 3,284 |
| 2016-06-27 | 3,236 | 3,323 | 3,236 | 3,309 | 1,495,400 | 3,309 |
| 2016-06-24 | 3,400 | 3,417 | 3,127 | 3,164 | 2,249,700 | 3,164 |
| 2016-06-23 | 3,416 | 3,420 | 3,376 | 3,384 | 920,200 | 3,384 |
| 2016-06-22 | 3,420 | 3,438 | 3,391 | 3,411 | 1,169,100 | 3,411 |
| 2016-06-21 | 3,356 | 3,426 | 3,356 | 3,421 | 1,251,800 | 3,421 |
| 2016-06-20 | 3,370 | 3,390 | 3,343 | 3,355 | 1,536,900 | 3,355 |
| 2016-06-17 | 3,422 | 3,444 | 3,335 | 3,337 | 1,584,400 | 3,337 |
| 2016-06-16 | 3,449 | 3,477 | 3,370 | 3,378 | 1,273,700 | 3,378 |
| 2016-06-15 | 3,511 | 3,543 | 3,449 | 3,465 | 1,468,600 | 3,465 |
| 2016-06-14 | 3,519 | 3,569 | 3,480 | 3,504 | 1,378,600 | 3,504 |
| 2016-06-13 | 3,539 | 3,572 | 3,513 | 3,531 | 1,488,300 | 3,531 |
| 2016-06-10 | 3,595 | 3,599 | 3,548 | 3,583 | 1,901,200 | 3,583 |
| 2016-06-09 | 3,585 | 3,600 | 3,546 | 3,572 | 1,055,600 | 3,572 |
| 2016-06-08 | 3,592 | 3,614 | 3,566 | 3,614 | 894,600 | 3,614 |
| 2016-06-07 | 3,580 | 3,592 | 3,559 | 3,576 | 1,058,400 | 3,576 |
| 2016-06-06 | 3,567 | 3,586 | 3,505 | 3,573 | 1,930,500 | 3,573 |
| 2016-06-03 | 3,645 | 3,659 | 3,626 | 3,655 | 962,100 | 3,655 |
| 2016-06-02 | 3,685 | 3,699 | 3,610 | 3,623 | 1,129,500 | 3,623 |
| 2016-06-01 | 3,704 | 3,738 | 3,676 | 3,685 | 1,038,200 | 3,685 |
| 2016-05-31 | 3,741 | 3,784 | 3,726 | 3,774 | 898,700 | 3,774 |
| 2016-05-30 | 3,761 | 3,770 | 3,726 | 3,760 | 699,000 | 3,760 |
| 2016-05-27 | 3,736 | 3,758 | 3,702 | 3,705 | 1,056,000 | 3,705 |
| 2016-05-26 | 3,749 | 3,772 | 3,726 | 3,737 | 1,431,700 | 3,737 |
| 2016-05-25 | 3,612 | 3,704 | 3,559 | 3,700 | 1,986,800 | 3,700 |
| 2016-05-24 | 3,553 | 3,569 | 3,513 | 3,520 | 944,100 | 3,520 |
| 2016-05-23 | 3,594 | 3,594 | 3,532 | 3,555 | 836,400 | 3,555 |
| 2016-05-20 | 3,607 | 3,638 | 3,580 | 3,610 | 1,432,400 | 3,610 |
| 2016-05-19 | 3,641 | 3,683 | 3,620 | 3,623 | 1,052,000 | 3,623 |
| 2016-05-18 | 3,605 | 3,674 | 3,600 | 3,628 | 1,225,700 | 3,628 |
| 2016-05-17 | 3,602 | 3,629 | 3,575 | 3,629 | 879,500 | 3,629 |
| 2016-05-16 | 3,557 | 3,605 | 3,552 | 3,563 | 797,600 | 3,563 |
| 2016-05-13 | 3,601 | 3,609 | 3,542 | 3,550 | 1,511,300 | 3,550 |
| 2016-05-12 | 3,534 | 3,577 | 3,507 | 3,565 | 1,277,600 | 3,565 |
| 2016-05-11 | 3,600 | 3,626 | 3,531 | 3,545 | 1,223,300 | 3,545 |
| 2016-05-10 | 3,455 | 3,593 | 3,451 | 3,577 | 1,951,200 | 3,577 |
| 2016-05-09 | 3,523 | 3,530 | 3,463 | 3,503 | 2,195,200 | 3,503 |
| 2016-05-06 | 3,515 | 3,547 | 3,482 | 3,523 | 1,420,900 | 3,523 |
| 2016-05-02 | 3,439 | 3,521 | 3,439 | 3,519 | 2,289,000 | 3,519 |
| 2016-04-28 | 3,741 | 3,741 | 3,415 | 3,509 | 1,844,000 | 3,509 |
| 2016-04-27 | 3,689 | 3,721 | 3,648 | 3,680 | 1,349,600 | 3,680 |
| 2016-04-26 | 3,653 | 3,681 | 3,623 | 3,661 | 780,700 | 3,661 |
| 2016-04-25 | 3,682 | 3,684 | 3,631 | 3,639 | 964,000 | 3,639 |
| 2016-04-22 | 3,665 | 3,688 | 3,637 | 3,686 | 1,899,500 | 3,686 |
| 2016-04-21 | 3,643 | 3,687 | 3,595 | 3,683 | 1,741,300 | 3,683 |
| 2016-04-20 | 3,626 | 3,632 | 3,556 | 3,573 | 1,643,200 | 3,573 |
| 2016-04-19 | 3,574 | 3,605 | 3,540 | 3,556 | 1,271,100 | 3,556 |
| 2016-04-18 | 3,472 | 3,514 | 3,452 | 3,487 | 1,426,200 | 3,487 |
| 2016-04-15 | 3,507 | 3,560 | 3,486 | 3,542 | 1,319,800 | 3,542 |
| 2016-04-14 | 3,463 | 3,531 | 3,457 | 3,531 | 1,717,000 | 3,531 |
| 2016-04-13 | 3,377 | 3,450 | 3,360 | 3,425 | 1,411,400 | 3,425 |
| 2016-04-12 | 3,330 | 3,400 | 3,320 | 3,355 | 1,164,900 | 3,355 |
| 2016-04-11 | 3,388 | 3,390 | 3,345 | 3,372 | 920,100 | 3,372 |
| 2016-04-08 | 3,323 | 3,427 | 3,308 | 3,386 | 1,667,300 | 3,386 |
| 2016-04-07 | 3,324 | 3,355 | 3,283 | 3,339 | 1,350,800 | 3,339 |
| 2016-04-06 | 3,318 | 3,349 | 3,278 | 3,330 | 1,281,300 | 3,330 |
| 2016-04-05 | 3,398 | 3,407 | 3,296 | 3,303 | 1,526,800 | 3,303 |
| 2016-04-04 | 3,388 | 3,451 | 3,383 | 3,408 | 1,333,900 | 3,408 |
| 2016-04-01 | 3,470 | 3,483 | 3,351 | 3,354 | 2,295,000 | 3,354 |
| 2016-03-31 | 3,600 | 3,600 | 3,504 | 3,507 | 2,239,800 | 3,507 |
| 2016-03-30 | 3,496 | 3,552 | 3,487 | 3,512 | 1,189,700 | 3,512 |
| 2016-03-29 | 3,485 | 3,534 | 3,476 | 3,514 | 1,064,200 | 3,514 |
| 2016-03-28 | 3,475 | 3,512 | 3,448 | 3,498 | 1,248,100 | 3,498 |
| 2016-03-25 | 3,423 | 3,476 | 3,422 | 3,425 | 1,044,900 | 3,425 |
| 2016-03-24 | 3,408 | 3,439 | 3,390 | 3,423 | 1,765,000 | 3,423 |
| 2016-03-23 | 3,400 | 3,425 | 3,363 | 3,370 | 1,392,800 | 3,370 |
| 2016-03-22 | 3,340 | 3,403 | 3,319 | 3,401 | 2,218,500 | 3,401 |
| 2016-03-18 | 3,362 | 3,372 | 3,286 | 3,307 | 2,147,400 | 3,307 |
| 2016-03-17 | 3,420 | 3,430 | 3,334 | 3,351 | 2,006,200 | 3,351 |
| 2016-03-16 | 3,394 | 3,453 | 3,387 | 3,426 | 1,296,200 | 3,426 |
| 2016-03-15 | 3,450 | 3,479 | 3,410 | 3,426 | 1,671,900 | 3,426 |
| 2016-03-14 | 3,409 | 3,443 | 3,382 | 3,424 | 1,731,400 | 3,424 |
| 2016-03-11 | 3,330 | 3,426 | 3,307 | 3,395 | 4,035,200 | 3,395 |
| 2016-03-10 | 3,338 | 3,351 | 3,294 | 3,343 | 2,717,900 | 3,343 |
| 2016-03-09 | 3,382 | 3,407 | 3,347 | 3,356 | 1,834,800 | 3,356 |
| 2016-03-08 | 3,429 | 3,475 | 3,388 | 3,415 | 2,193,800 | 3,415 |
| 2016-03-07 | 3,435 | 3,450 | 3,367 | 3,438 | 1,961,700 | 3,438 |
| 2016-03-04 | 3,435 | 3,466 | 3,396 | 3,450 | 1,972,100 | 3,450 |
| 2016-03-03 | 3,327 | 3,450 | 3,313 | 3,439 | 1,849,000 | 3,439 |
| 2016-03-02 | 3,367 | 3,421 | 3,356 | 3,395 | 2,002,900 | 3,395 |
| 2016-03-01 | 3,309 | 3,346 | 3,287 | 3,322 | 1,611,400 | 3,322 |
| 2016-02-29 | 3,478 | 3,481 | 3,316 | 3,316 | 2,571,300 | 3,316 |
| 2016-02-26 | 3,379 | 3,442 | 3,365 | 3,409 | 2,072,300 | 3,409 |
| 2016-02-25 | 3,308 | 3,365 | 3,292 | 3,350 | 2,886,600 | 3,350 |
| 2016-02-24 | 3,350 | 3,364 | 3,296 | 3,313 | 2,185,600 | 3,313 |
| 2016-02-23 | 3,498 | 3,522 | 3,356 | 3,383 | 1,792,000 | 3,383 |
| 2016-02-22 | 3,408 | 3,518 | 3,393 | 3,497 | 2,454,100 | 3,497 |
| 2016-02-19 | 3,360 | 3,400 | 3,311 | 3,360 | 1,822,700 | 3,360 |
| 2016-02-18 | 3,398 | 3,414 | 3,371 | 3,386 | 1,699,400 | 3,386 |
| 2016-02-17 | 3,391 | 3,427 | 3,297 | 3,328 | 2,380,200 | 3,328 |
| 2016-02-16 | 3,465 | 3,496 | 3,410 | 3,410 | 2,117,300 | 3,410 |
| 2016-02-15 | 3,464 | 3,577 | 3,459 | 3,542 | 2,089,500 | 3,542 |
| 2016-02-12 | 3,267 | 3,409 | 3,263 | 3,328 | 4,805,700 | 3,328 |
| 2016-02-10 | 3,567 | 3,573 | 3,263 | 3,334 | 3,541,000 | 3,334 |
| 2016-02-09 | 3,617 | 3,672 | 3,603 | 3,625 | 1,299,400 | 3,625 |
| 2016-02-08 | 3,677 | 3,753 | 3,660 | 3,736 | 1,314,400 | 3,736 |
| 2016-02-05 | 3,708 | 3,753 | 3,673 | 3,747 | 1,002,500 | 3,747 |
| 2016-02-04 | 3,817 | 3,823 | 3,763 | 3,787 | 926,900 | 3,787 |
| 2016-02-03 | 3,842 | 3,883 | 3,801 | 3,853 | 1,087,100 | 3,853 |
| 2016-02-02 | 3,804 | 3,919 | 3,800 | 3,912 | 1,167,000 | 3,912 |
| 2016-02-01 | 3,835 | 3,874 | 3,804 | 3,872 | 1,368,600 | 3,872 |
| 2016-01-29 | 3,679 | 3,892 | 3,657 | 3,837 | 2,662,800 | 3,837 |
| 2016-01-28 | 3,611 | 3,674 | 3,577 | 3,643 | 1,439,800 | 3,643 |
| 2016-01-27 | 3,579 | 3,608 | 3,548 | 3,593 | 1,229,400 | 3,593 |
| 2016-01-26 | 3,469 | 3,527 | 3,463 | 3,493 | 1,027,300 | 3,493 |
| 2016-01-25 | 3,489 | 3,536 | 3,461 | 3,526 | 1,285,600 | 3,526 |
| 2016-01-22 | 3,350 | 3,478 | 3,324 | 3,467 | 1,807,500 | 3,467 |
| 2016-01-21 | 3,414 | 3,435 | 3,276 | 3,287 | 1,957,300 | 3,287 |
| 2016-01-20 | 3,502 | 3,535 | 3,404 | 3,413 | 1,541,900 | 3,413 |
| 2016-01-19 | 3,523 | 3,541 | 3,458 | 3,486 | 1,240,000 | 3,486 |
| 2016-01-18 | 3,524 | 3,543 | 3,480 | 3,534 | 967,500 | 3,534 |
| 2016-01-15 | 3,629 | 3,665 | 3,570 | 3,594 | 1,301,500 | 3,594 |
| 2016-01-14 | 3,618 | 3,629 | 3,542 | 3,595 | 1,429,500 | 3,595 |
| 2016-01-13 | 3,715 | 3,726 | 3,653 | 3,692 | 1,742,000 | 3,692 |
| 2016-01-12 | 3,680 | 3,734 | 3,642 | 3,645 | 1,988,800 | 3,645 |
| 2016-01-08 | 3,734 | 3,852 | 3,719 | 3,769 | 2,655,500 | 3,769 |
| 2016-01-07 | 3,770 | 3,843 | 3,750 | 3,767 | 2,363,700 | 3,767 |
| 2016-01-06 | 3,783 | 3,814 | 3,722 | 3,751 | 1,830,100 | 3,751 |
| 2016-01-05 | 3,755 | 3,798 | 3,723 | 3,733 | 1,336,800 | 3,733 |
| 2016-01-04 | 3,761 | 3,796 | 3,686 | 3,700 | 1,186,500 | 3,700 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
