2593 (株)伊藤園 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 | 3,860 | 3,890 | 3,825 | 3,885 | 212,400 | 3,885 |
| 2016-12-29 | 3,850 | 3,875 | 3,815 | 3,850 | 269,300 | 3,850 |
| 2016-12-28 | 3,795 | 3,850 | 3,765 | 3,835 | 202,000 | 3,835 |
| 2016-12-27 | 3,805 | 3,835 | 3,785 | 3,795 | 150,900 | 3,795 |
| 2016-12-26 | 3,770 | 3,825 | 3,750 | 3,805 | 198,400 | 3,805 |
| 2016-12-22 | 3,765 | 3,785 | 3,740 | 3,745 | 203,900 | 3,745 |
| 2016-12-21 | 3,765 | 3,790 | 3,735 | 3,760 | 210,100 | 3,760 |
| 2016-12-20 | 3,700 | 3,790 | 3,685 | 3,780 | 276,800 | 3,780 |
| 2016-12-19 | 3,675 | 3,715 | 3,665 | 3,710 | 222,400 | 3,710 |
| 2016-12-16 | 3,695 | 3,705 | 3,670 | 3,675 | 328,500 | 3,675 |
| 2016-12-15 | 3,660 | 3,680 | 3,630 | 3,660 | 241,300 | 3,660 |
| 2016-12-14 | 3,710 | 3,715 | 3,650 | 3,655 | 224,600 | 3,655 |
| 2016-12-13 | 3,625 | 3,725 | 3,625 | 3,700 | 283,700 | 3,700 |
| 2016-12-12 | 3,565 | 3,640 | 3,525 | 3,630 | 391,200 | 3,630 |
| 2016-12-09 | 3,475 | 3,515 | 3,450 | 3,510 | 306,400 | 3,510 |
| 2016-12-08 | 3,520 | 3,520 | 3,485 | 3,520 | 287,400 | 3,520 |
| 2016-12-07 | 3,485 | 3,485 | 3,420 | 3,475 | 388,500 | 3,475 |
| 2016-12-06 | 3,495 | 3,510 | 3,415 | 3,475 | 489,800 | 3,475 |
| 2016-12-05 | 3,530 | 3,585 | 3,460 | 3,495 | 637,100 | 3,495 |
| 2016-12-02 | 3,755 | 3,775 | 3,525 | 3,550 | 994,900 | 3,550 |
| 2016-12-01 | 3,800 | 3,800 | 3,705 | 3,715 | 406,000 | 3,715 |
| 2016-11-30 | 3,700 | 3,790 | 3,685 | 3,780 | 367,500 | 3,780 |
| 2016-11-29 | 3,675 | 3,695 | 3,645 | 3,690 | 237,500 | 3,690 |
| 2016-11-28 | 3,645 | 3,695 | 3,640 | 3,665 | 340,000 | 3,665 |
| 2016-11-25 | 3,650 | 3,655 | 3,605 | 3,645 | 304,400 | 3,645 |
| 2016-11-24 | 3,735 | 3,735 | 3,665 | 3,670 | 249,700 | 3,670 |
| 2016-11-22 | 3,745 | 3,760 | 3,700 | 3,720 | 268,400 | 3,720 |
| 2016-11-21 | 3,735 | 3,760 | 3,710 | 3,745 | 140,800 | 3,745 |
| 2016-11-18 | 3,725 | 3,730 | 3,680 | 3,710 | 199,700 | 3,710 |
| 2016-11-17 | 3,635 | 3,735 | 3,630 | 3,715 | 282,400 | 3,715 |
| 2016-11-16 | 3,670 | 3,690 | 3,610 | 3,635 | 290,300 | 3,635 |
| 2016-11-15 | 3,655 | 3,660 | 3,595 | 3,635 | 152,000 | 3,635 |
| 2016-11-14 | 3,630 | 3,675 | 3,585 | 3,635 | 279,600 | 3,635 |
| 2016-11-11 | 3,790 | 3,795 | 3,640 | 3,650 | 267,600 | 3,650 |
| 2016-11-10 | 3,790 | 3,835 | 3,730 | 3,785 | 267,900 | 3,785 |
| 2016-11-09 | 3,750 | 3,810 | 3,610 | 3,675 | 300,000 | 3,675 |
| 2016-11-08 | 3,790 | 3,790 | 3,730 | 3,745 | 123,700 | 3,745 |
| 2016-11-07 | 3,755 | 3,790 | 3,700 | 3,770 | 197,900 | 3,770 |
| 2016-11-04 | 3,780 | 3,790 | 3,745 | 3,755 | 208,400 | 3,755 |
| 2016-11-02 | 3,800 | 3,820 | 3,785 | 3,820 | 193,800 | 3,820 |
| 2016-11-01 | 3,840 | 3,840 | 3,795 | 3,830 | 152,400 | 3,830 |
| 2016-10-31 | 3,810 | 3,845 | 3,780 | 3,830 | 178,300 | 3,830 |
| 2016-10-28 | 3,865 | 3,865 | 3,770 | 3,820 | 333,600 | 3,820 |
| 2016-10-27 | 3,815 | 3,860 | 3,805 | 3,855 | 249,200 | 3,855 |
| 2016-10-26 | 3,790 | 3,860 | 3,780 | 3,845 | 265,200 | 3,845 |
| 2016-10-25 | 3,800 | 3,800 | 3,765 | 3,780 | 234,700 | 3,780 |
| 2016-10-24 | 3,770 | 3,800 | 3,770 | 3,785 | 171,100 | 3,785 |
| 2016-10-21 | 3,840 | 3,845 | 3,750 | 3,750 | 273,100 | 3,750 |
| 2016-10-20 | 3,775 | 3,845 | 3,760 | 3,845 | 262,100 | 3,845 |
| 2016-10-19 | 3,805 | 3,830 | 3,790 | 3,795 | 228,600 | 3,795 |
| 2016-10-17 | 3,760 | 3,760 | 3,700 | 3,725 | 199,900 | 3,725 |
| 2016-10-13 | 3,640 | 3,780 | 3,635 | 3,775 | 411,400 | 3,775 |
| 2016-10-12 | 3,645 | 3,685 | 3,635 | 3,640 | 266,300 | 3,640 |
| 2016-10-11 | 3,655 | 3,695 | 3,645 | 3,690 | 244,400 | 3,690 |
| 2016-10-07 | 3,665 | 3,670 | 3,625 | 3,635 | 227,100 | 3,635 |
| 2016-10-06 | 3,670 | 3,700 | 3,645 | 3,690 | 331,400 | 3,690 |
| 2016-10-05 | 3,695 | 3,695 | 3,655 | 3,665 | 261,700 | 3,665 |
| 2016-10-04 | 3,680 | 3,690 | 3,640 | 3,690 | 243,000 | 3,690 |
| 2016-10-03 | 3,600 | 3,700 | 3,585 | 3,690 | 388,300 | 3,690 |
| 2016-09-30 | 3,580 | 3,620 | 3,560 | 3,580 | 276,600 | 3,580 |
| 2016-09-29 | 3,700 | 3,710 | 3,610 | 3,625 | 397,500 | 3,625 |
| 2016-09-28 | 3,590 | 3,655 | 3,580 | 3,655 | 379,300 | 3,655 |
| 2016-09-27 | 3,475 | 3,575 | 3,450 | 3,575 | 316,700 | 3,575 |
| 2016-09-26 | 3,515 | 3,530 | 3,500 | 3,505 | 211,400 | 3,505 |
| 2016-09-23 | 3,485 | 3,530 | 3,470 | 3,515 | 354,400 | 3,515 |
| 2016-09-21 | 3,405 | 3,460 | 3,385 | 3,460 | 404,200 | 3,460 |
| 2016-09-20 | 3,325 | 3,390 | 3,305 | 3,385 | 389,500 | 3,385 |
| 2016-09-16 | 3,305 | 3,325 | 3,285 | 3,325 | 263,400 | 3,325 |
| 2016-09-15 | 3,275 | 3,310 | 3,255 | 3,290 | 262,500 | 3,290 |
| 2016-09-14 | 3,265 | 3,285 | 3,240 | 3,270 | 225,200 | 3,270 |
| 2016-09-13 | 3,245 | 3,270 | 3,220 | 3,265 | 259,500 | 3,265 |
| 2016-09-12 | 3,150 | 3,215 | 3,135 | 3,200 | 249,100 | 3,200 |
| 2016-09-09 | 3,230 | 3,265 | 3,175 | 3,180 | 354,300 | 3,180 |
| 2016-09-08 | 3,340 | 3,345 | 3,235 | 3,245 | 445,500 | 3,245 |
| 2016-09-07 | 3,260 | 3,355 | 3,255 | 3,320 | 632,400 | 3,320 |
| 2016-09-06 | 3,120 | 3,250 | 3,115 | 3,245 | 516,100 | 3,245 |
| 2016-09-05 | 3,140 | 3,150 | 3,080 | 3,125 | 397,200 | 3,125 |
| 2016-09-02 | 3,285 | 3,310 | 3,120 | 3,125 | 1,142,800 | 3,125 |
| 2016-09-01 | 3,120 | 3,160 | 3,100 | 3,145 | 366,700 | 3,145 |
| 2016-08-31 | 3,095 | 3,110 | 3,050 | 3,110 | 304,700 | 3,110 |
| 2016-08-30 | 3,115 | 3,120 | 3,060 | 3,100 | 186,100 | 3,100 |
| 2016-08-29 | 3,175 | 3,190 | 3,110 | 3,130 | 258,000 | 3,130 |
| 2016-08-26 | 3,175 | 3,205 | 3,140 | 3,170 | 225,600 | 3,170 |
| 2016-08-25 | 3,255 | 3,255 | 3,170 | 3,200 | 288,400 | 3,200 |
| 2016-08-24 | 3,250 | 3,295 | 3,210 | 3,255 | 212,700 | 3,255 |
| 2016-08-23 | 3,170 | 3,270 | 3,160 | 3,245 | 376,000 | 3,245 |
| 2016-08-22 | 3,180 | 3,205 | 3,130 | 3,170 | 293,600 | 3,170 |
| 2016-08-19 | 3,215 | 3,225 | 3,085 | 3,160 | 496,000 | 3,160 |
| 2016-08-18 | 3,330 | 3,385 | 3,225 | 3,235 | 322,300 | 3,235 |
| 2016-08-17 | 3,355 | 3,365 | 3,300 | 3,315 | 274,200 | 3,315 |
| 2016-08-16 | 3,480 | 3,480 | 3,320 | 3,380 | 426,500 | 3,380 |
| 2016-08-15 | 3,470 | 3,585 | 3,435 | 3,510 | 337,800 | 3,510 |
| 2016-08-12 | 3,475 | 3,480 | 3,385 | 3,455 | 355,600 | 3,455 |
| 2016-08-10 | 3,420 | 3,450 | 3,370 | 3,440 | 265,300 | 3,440 |
| 2016-08-09 | 3,385 | 3,450 | 3,365 | 3,440 | 375,400 | 3,440 |
| 2016-08-08 | 3,440 | 3,445 | 3,290 | 3,340 | 492,700 | 3,340 |
| 2016-08-05 | 3,440 | 3,540 | 3,405 | 3,435 | 283,600 | 3,435 |
| 2016-08-04 | 3,545 | 3,545 | 3,390 | 3,440 | 437,900 | 3,440 |
| 2016-08-03 | 3,660 | 3,670 | 3,550 | 3,565 | 307,300 | 3,565 |
| 2016-08-02 | 3,720 | 3,745 | 3,695 | 3,710 | 198,800 | 3,710 |
| 2016-08-01 | 3,715 | 3,795 | 3,705 | 3,740 | 313,600 | 3,740 |
| 2016-07-29 | 3,835 | 3,845 | 3,715 | 3,795 | 311,100 | 3,795 |
| 2016-07-28 | 3,780 | 3,800 | 3,745 | 3,765 | 233,200 | 3,765 |
| 2016-07-27 | 3,870 | 3,875 | 3,790 | 3,800 | 221,300 | 3,800 |
| 2016-07-26 | 3,820 | 3,880 | 3,815 | 3,840 | 206,100 | 3,840 |
| 2016-07-25 | 3,930 | 3,930 | 3,835 | 3,840 | 300,300 | 3,840 |
| 2016-07-22 | 3,885 | 3,945 | 3,865 | 3,925 | 264,500 | 3,925 |
| 2016-07-21 | 3,965 | 3,965 | 3,875 | 3,920 | 347,300 | 3,920 |
| 2016-07-20 | 3,880 | 3,935 | 3,840 | 3,935 | 297,300 | 3,935 |
| 2016-07-19 | 3,860 | 3,905 | 3,800 | 3,900 | 323,400 | 3,900 |
| 2016-07-15 | 4,000 | 4,015 | 3,840 | 3,845 | 411,800 | 3,845 |
| 2016-07-14 | 3,865 | 4,015 | 3,805 | 3,980 | 417,600 | 3,980 |
| 2016-07-13 | 3,955 | 3,965 | 3,860 | 3,905 | 367,500 | 3,905 |
| 2016-07-12 | 4,010 | 4,010 | 3,950 | 3,950 | 277,100 | 3,950 |
| 2016-07-11 | 3,995 | 4,015 | 3,935 | 3,985 | 280,900 | 3,985 |
| 2016-07-08 | 4,010 | 4,040 | 3,930 | 3,930 | 306,700 | 3,930 |
| 2016-07-07 | 4,050 | 4,070 | 4,005 | 4,010 | 203,500 | 4,010 |
| 2016-07-06 | 3,975 | 4,045 | 3,960 | 4,045 | 399,500 | 4,045 |
| 2016-07-05 | 4,060 | 4,060 | 3,995 | 4,040 | 220,400 | 4,040 |
| 2016-07-04 | 3,985 | 4,055 | 3,970 | 4,045 | 302,900 | 4,045 |
| 2016-07-01 | 3,980 | 4,035 | 3,945 | 3,990 | 383,100 | 3,990 |
| 2016-06-30 | 4,000 | 4,000 | 3,935 | 3,955 | 357,500 | 3,955 |
| 2016-06-29 | 3,995 | 3,995 | 3,915 | 3,955 | 304,600 | 3,955 |
| 2016-06-28 | 3,870 | 4,025 | 3,865 | 3,955 | 589,100 | 3,955 |
| 2016-06-27 | 3,760 | 3,935 | 3,735 | 3,895 | 563,100 | 3,895 |
| 2016-06-24 | 3,885 | 3,885 | 3,635 | 3,720 | 538,300 | 3,720 |
| 2016-06-23 | 3,885 | 3,890 | 3,830 | 3,875 | 281,400 | 3,875 |
| 2016-06-22 | 3,895 | 3,920 | 3,835 | 3,900 | 309,700 | 3,900 |
| 2016-06-21 | 3,745 | 3,890 | 3,725 | 3,890 | 402,500 | 3,890 |
| 2016-06-20 | 3,725 | 3,780 | 3,715 | 3,735 | 339,500 | 3,735 |
| 2016-06-17 | 3,800 | 3,830 | 3,695 | 3,695 | 560,200 | 3,695 |
| 2016-06-16 | 3,850 | 3,885 | 3,760 | 3,760 | 360,500 | 3,760 |
| 2016-06-15 | 3,815 | 3,860 | 3,755 | 3,835 | 367,900 | 3,835 |
| 2016-06-14 | 3,850 | 3,910 | 3,815 | 3,825 | 354,600 | 3,825 |
| 2016-06-13 | 3,885 | 3,925 | 3,845 | 3,870 | 331,400 | 3,870 |
| 2016-06-10 | 3,945 | 3,955 | 3,890 | 3,930 | 356,000 | 3,930 |
| 2016-06-09 | 3,950 | 3,975 | 3,900 | 3,955 | 334,000 | 3,955 |
| 2016-06-08 | 3,900 | 3,945 | 3,900 | 3,945 | 391,600 | 3,945 |
| 2016-06-07 | 3,880 | 3,890 | 3,845 | 3,870 | 304,700 | 3,870 |
| 2016-06-06 | 3,825 | 3,890 | 3,805 | 3,880 | 401,100 | 3,880 |
| 2016-06-03 | 3,735 | 3,870 | 3,720 | 3,870 | 432,400 | 3,870 |
| 2016-06-02 | 3,785 | 3,795 | 3,720 | 3,765 | 465,700 | 3,765 |
| 2016-06-01 | 3,840 | 3,875 | 3,760 | 3,785 | 741,800 | 3,785 |
| 2016-05-31 | 3,710 | 3,750 | 3,660 | 3,730 | 380,200 | 3,730 |
| 2016-05-30 | 3,665 | 3,710 | 3,640 | 3,695 | 279,700 | 3,695 |
| 2016-05-27 | 3,610 | 3,665 | 3,605 | 3,640 | 202,500 | 3,640 |
| 2016-05-26 | 3,635 | 3,660 | 3,605 | 3,625 | 230,800 | 3,625 |
| 2016-05-25 | 3,655 | 3,670 | 3,605 | 3,605 | 233,600 | 3,605 |
| 2016-05-24 | 3,635 | 3,665 | 3,615 | 3,615 | 181,800 | 3,615 |
| 2016-05-23 | 3,685 | 3,685 | 3,625 | 3,635 | 189,400 | 3,635 |
| 2016-05-20 | 3,615 | 3,690 | 3,610 | 3,685 | 297,700 | 3,685 |
| 2016-05-19 | 3,645 | 3,655 | 3,605 | 3,635 | 240,000 | 3,635 |
| 2016-05-18 | 3,630 | 3,670 | 3,605 | 3,630 | 333,700 | 3,630 |
| 2016-05-17 | 3,555 | 3,630 | 3,520 | 3,625 | 402,200 | 3,625 |
| 2016-05-16 | 3,510 | 3,580 | 3,505 | 3,540 | 269,600 | 3,540 |
| 2016-05-13 | 3,540 | 3,560 | 3,515 | 3,525 | 215,300 | 3,525 |
| 2016-05-12 | 3,460 | 3,540 | 3,450 | 3,530 | 239,100 | 3,530 |
| 2016-05-11 | 3,570 | 3,580 | 3,475 | 3,495 | 313,900 | 3,495 |
| 2016-05-10 | 3,450 | 3,545 | 3,450 | 3,535 | 547,100 | 3,535 |
| 2016-05-09 | 3,395 | 3,440 | 3,375 | 3,425 | 214,900 | 3,425 |
| 2016-05-06 | 3,325 | 3,395 | 3,315 | 3,380 | 459,400 | 3,380 |
| 2016-05-02 | 3,285 | 3,360 | 3,280 | 3,350 | 371,600 | 3,350 |
| 2016-04-28 | 3,485 | 3,490 | 3,360 | 3,360 | 408,900 | 3,360 |
| 2016-04-27 | 3,445 | 3,515 | 3,440 | 3,460 | 556,600 | 3,460 |
| 2016-04-26 | 3,430 | 3,460 | 3,415 | 3,445 | 544,300 | 3,445 |
| 2016-04-25 | 3,470 | 3,490 | 3,435 | 3,465 | 688,900 | 3,465 |
| 2016-04-22 | 3,480 | 3,495 | 3,445 | 3,495 | 518,100 | 3,495 |
| 2016-04-21 | 3,560 | 3,570 | 3,495 | 3,500 | 450,500 | 3,500 |
| 2016-04-20 | 3,450 | 3,525 | 3,425 | 3,515 | 582,900 | 3,515 |
| 2016-04-19 | 3,445 | 3,445 | 3,390 | 3,410 | 441,800 | 3,410 |
| 2016-04-18 | 3,375 | 3,420 | 3,360 | 3,395 | 368,400 | 3,395 |
| 2016-04-15 | 3,395 | 3,445 | 3,375 | 3,445 | 473,300 | 3,445 |
| 2016-04-14 | 3,400 | 3,425 | 3,360 | 3,425 | 671,000 | 3,425 |
| 2016-04-13 | 3,365 | 3,445 | 3,350 | 3,395 | 533,900 | 3,395 |
| 2016-04-12 | 3,480 | 3,480 | 3,375 | 3,390 | 796,600 | 3,390 |
| 2016-04-11 | 3,570 | 3,575 | 3,490 | 3,500 | 415,500 | 3,500 |
| 2016-04-08 | 3,465 | 3,560 | 3,455 | 3,530 | 562,600 | 3,530 |
| 2016-04-07 | 3,445 | 3,505 | 3,425 | 3,495 | 286,300 | 3,495 |
| 2016-04-06 | 3,410 | 3,460 | 3,390 | 3,450 | 346,500 | 3,450 |
| 2016-04-05 | 3,500 | 3,540 | 3,440 | 3,440 | 254,900 | 3,440 |
| 2016-04-04 | 3,470 | 3,555 | 3,470 | 3,525 | 267,900 | 3,525 |
| 2016-04-01 | 3,545 | 3,550 | 3,430 | 3,450 | 568,800 | 3,450 |
| 2016-03-31 | 3,640 | 3,670 | 3,555 | 3,555 | 352,400 | 3,555 |
| 2016-03-30 | 3,630 | 3,675 | 3,585 | 3,645 | 303,700 | 3,645 |
| 2016-03-29 | 3,665 | 3,700 | 3,640 | 3,665 | 306,400 | 3,665 |
| 2016-03-28 | 3,595 | 3,660 | 3,575 | 3,630 | 342,700 | 3,630 |
| 2016-03-25 | 3,540 | 3,585 | 3,540 | 3,575 | 240,500 | 3,575 |
| 2016-03-24 | 3,535 | 3,570 | 3,510 | 3,540 | 261,900 | 3,540 |
| 2016-03-23 | 3,560 | 3,595 | 3,535 | 3,545 | 364,300 | 3,545 |
| 2016-03-22 | 3,445 | 3,570 | 3,435 | 3,560 | 607,200 | 3,560 |
| 2016-03-18 | 3,405 | 3,440 | 3,350 | 3,425 | 428,500 | 3,425 |
| 2016-03-17 | 3,415 | 3,435 | 3,370 | 3,390 | 236,900 | 3,390 |
| 2016-03-16 | 3,365 | 3,435 | 3,360 | 3,410 | 231,300 | 3,410 |
| 2016-03-15 | 3,405 | 3,445 | 3,370 | 3,390 | 260,700 | 3,390 |
| 2016-03-14 | 3,395 | 3,415 | 3,350 | 3,405 | 317,500 | 3,405 |
| 2016-03-11 | 3,300 | 3,365 | 3,285 | 3,330 | 597,400 | 3,330 |
| 2016-03-10 | 3,375 | 3,425 | 3,345 | 3,370 | 434,800 | 3,370 |
| 2016-03-09 | 3,355 | 3,405 | 3,345 | 3,355 | 658,800 | 3,355 |
| 2016-03-08 | 3,470 | 3,495 | 3,360 | 3,410 | 791,600 | 3,410 |
| 2016-03-07 | 3,435 | 3,440 | 3,385 | 3,400 | 242,700 | 3,400 |
| 2016-03-04 | 3,450 | 3,480 | 3,380 | 3,445 | 430,600 | 3,445 |
| 2016-03-03 | 3,460 | 3,515 | 3,445 | 3,475 | 417,100 | 3,475 |
| 2016-03-02 | 3,350 | 3,490 | 3,340 | 3,480 | 901,800 | 3,480 |
| 2016-03-01 | 3,155 | 3,250 | 3,130 | 3,235 | 272,200 | 3,235 |
| 2016-02-29 | 3,305 | 3,320 | 3,195 | 3,205 | 252,500 | 3,205 |
| 2016-02-26 | 3,290 | 3,315 | 3,260 | 3,290 | 254,300 | 3,290 |
| 2016-02-25 | 3,210 | 3,280 | 3,195 | 3,280 | 249,700 | 3,280 |
| 2016-02-24 | 3,170 | 3,210 | 3,145 | 3,175 | 318,600 | 3,175 |
| 2016-02-23 | 3,280 | 3,280 | 3,150 | 3,175 | 407,000 | 3,175 |
| 2016-02-22 | 3,140 | 3,280 | 3,130 | 3,245 | 351,500 | 3,245 |
| 2016-02-19 | 3,190 | 3,220 | 3,110 | 3,150 | 277,400 | 3,150 |
| 2016-02-18 | 3,175 | 3,260 | 3,170 | 3,210 | 377,000 | 3,210 |
| 2016-02-17 | 3,010 | 3,145 | 3,010 | 3,100 | 475,000 | 3,100 |
| 2016-02-16 | 3,090 | 3,110 | 3,005 | 3,005 | 468,900 | 3,005 |
| 2016-02-15 | 3,050 | 3,135 | 2,997 | 3,085 | 514,400 | 3,085 |
| 2016-02-12 | 2,908 | 2,918 | 2,801 | 2,835 | 774,100 | 2,835 |
| 2016-02-10 | 3,085 | 3,100 | 2,961 | 3,015 | 484,300 | 3,015 |
| 2016-02-09 | 3,075 | 3,125 | 3,050 | 3,095 | 379,200 | 3,095 |
| 2016-02-08 | 3,090 | 3,195 | 3,075 | 3,170 | 327,300 | 3,170 |
| 2016-02-05 | 3,110 | 3,175 | 3,090 | 3,160 | 290,700 | 3,160 |
| 2016-02-04 | 3,250 | 3,255 | 3,170 | 3,180 | 281,500 | 3,180 |
| 2016-02-03 | 3,225 | 3,275 | 3,180 | 3,250 | 277,400 | 3,250 |
| 2016-02-02 | 3,265 | 3,310 | 3,240 | 3,295 | 316,000 | 3,295 |
| 2016-02-01 | 3,290 | 3,315 | 3,245 | 3,290 | 489,500 | 3,290 |
| 2016-01-29 | 3,135 | 3,245 | 3,070 | 3,220 | 524,200 | 3,220 |
| 2016-01-28 | 3,040 | 3,115 | 3,010 | 3,085 | 338,400 | 3,085 |
| 2016-01-27 | 3,030 | 3,080 | 3,020 | 3,065 | 364,500 | 3,065 |
| 2016-01-26 | 3,020 | 3,060 | 2,981 | 2,994 | 395,900 | 2,994 |
| 2016-01-25 | 2,996 | 3,085 | 2,959 | 3,070 | 637,700 | 3,070 |
| 2016-01-22 | 2,829 | 2,897 | 2,772 | 2,896 | 422,500 | 2,896 |
| 2016-01-21 | 2,822 | 2,862 | 2,745 | 2,748 | 383,300 | 2,748 |
| 2016-01-20 | 2,920 | 2,955 | 2,840 | 2,852 | 372,500 | 2,852 |
| 2016-01-19 | 3,000 | 3,015 | 2,920 | 2,932 | 436,400 | 2,932 |
| 2016-01-18 | 2,961 | 3,010 | 2,951 | 3,005 | 232,000 | 3,005 |
| 2016-01-15 | 3,020 | 3,065 | 3,000 | 3,015 | 248,600 | 3,015 |
| 2016-01-14 | 3,020 | 3,035 | 2,967 | 3,010 | 436,200 | 3,010 |
| 2016-01-13 | 3,005 | 3,090 | 3,005 | 3,085 | 354,500 | 3,085 |
| 2016-01-12 | 2,981 | 3,045 | 2,958 | 2,984 | 414,600 | 2,984 |
| 2016-01-08 | 3,045 | 3,090 | 3,000 | 3,045 | 317,900 | 3,045 |
| 2016-01-07 | 3,035 | 3,110 | 3,035 | 3,070 | 422,700 | 3,070 |
| 2016-01-06 | 3,020 | 3,110 | 3,020 | 3,070 | 353,200 | 3,070 |
| 2016-01-05 | 3,010 | 3,080 | 3,010 | 3,030 | 401,100 | 3,030 |
| 2016-01-04 | 3,125 | 3,135 | 3,040 | 3,040 | 272,700 | 3,040 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
