2801 キッコーマン(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 | 3,725 | 3,755 | 3,690 | 3,740 | 481,000 | 748 |
| 2016-12-29 | 3,725 | 3,745 | 3,700 | 3,710 | 580,000 | 742 |
| 2016-12-28 | 3,765 | 3,765 | 3,730 | 3,735 | 358,000 | 747 |
| 2016-12-27 | 3,770 | 3,785 | 3,740 | 3,745 | 451,000 | 749 |
| 2016-12-26 | 3,730 | 3,785 | 3,710 | 3,765 | 445,000 | 753 |
| 2016-12-22 | 3,745 | 3,760 | 3,715 | 3,745 | 601,000 | 749 |
| 2016-12-21 | 3,750 | 3,780 | 3,735 | 3,745 | 665,000 | 749 |
| 2016-12-20 | 3,730 | 3,770 | 3,730 | 3,745 | 668,000 | 749 |
| 2016-12-19 | 3,710 | 3,750 | 3,710 | 3,735 | 505,000 | 747 |
| 2016-12-16 | 3,725 | 3,760 | 3,705 | 3,735 | 704,000 | 747 |
| 2016-12-15 | 3,680 | 3,750 | 3,650 | 3,715 | 733,000 | 743 |
| 2016-12-14 | 3,730 | 3,785 | 3,660 | 3,680 | 1,210,000 | 736 |
| 2016-12-13 | 3,750 | 3,795 | 3,730 | 3,785 | 734,000 | 757 |
| 2016-12-12 | 3,585 | 3,790 | 3,580 | 3,765 | 1,808,000 | 753 |
| 2016-12-09 | 3,545 | 3,545 | 3,480 | 3,515 | 1,708,000 | 703 |
| 2016-12-08 | 3,465 | 3,515 | 3,465 | 3,515 | 818,000 | 703 |
| 2016-12-07 | 3,430 | 3,450 | 3,410 | 3,445 | 685,000 | 689 |
| 2016-12-06 | 3,515 | 3,515 | 3,425 | 3,430 | 626,000 | 686 |
| 2016-12-05 | 3,500 | 3,520 | 3,450 | 3,460 | 574,000 | 692 |
| 2016-12-02 | 3,540 | 3,550 | 3,465 | 3,500 | 942,000 | 700 |
| 2016-12-01 | 3,510 | 3,595 | 3,505 | 3,540 | 925,000 | 708 |
| 2016-11-30 | 3,495 | 3,510 | 3,470 | 3,500 | 753,000 | 700 |
| 2016-11-29 | 3,455 | 3,485 | 3,455 | 3,470 | 769,000 | 694 |
| 2016-11-28 | 3,465 | 3,495 | 3,460 | 3,465 | 651,000 | 693 |
| 2016-11-25 | 3,480 | 3,495 | 3,445 | 3,490 | 706,000 | 698 |
| 2016-11-24 | 3,515 | 3,515 | 3,475 | 3,480 | 673,000 | 696 |
| 2016-11-22 | 3,450 | 3,475 | 3,440 | 3,470 | 744,000 | 694 |
| 2016-11-21 | 3,415 | 3,480 | 3,415 | 3,470 | 730,000 | 694 |
| 2016-11-18 | 3,380 | 3,425 | 3,345 | 3,410 | 1,146,000 | 682 |
| 2016-11-17 | 3,330 | 3,375 | 3,330 | 3,355 | 752,000 | 671 |
| 2016-11-16 | 3,290 | 3,335 | 3,280 | 3,330 | 854,000 | 666 |
| 2016-11-15 | 3,285 | 3,295 | 3,235 | 3,260 | 701,000 | 652 |
| 2016-11-14 | 3,300 | 3,310 | 3,265 | 3,270 | 841,000 | 654 |
| 2016-11-11 | 3,410 | 3,415 | 3,225 | 3,280 | 1,432,000 | 656 |
| 2016-11-10 | 3,440 | 3,445 | 3,325 | 3,370 | 1,104,000 | 674 |
| 2016-11-09 | 3,445 | 3,510 | 3,245 | 3,255 | 1,476,000 | 651 |
| 2016-11-08 | 3,460 | 3,465 | 3,385 | 3,420 | 754,000 | 684 |
| 2016-11-07 | 3,370 | 3,445 | 3,365 | 3,440 | 993,000 | 688 |
| 2016-11-04 | 3,365 | 3,380 | 3,335 | 3,360 | 963,000 | 672 |
| 2016-11-02 | 3,365 | 3,405 | 3,345 | 3,370 | 935,000 | 674 |
| 2016-11-01 | 3,345 | 3,390 | 3,325 | 3,385 | 704,000 | 677 |
| 2016-10-31 | 3,325 | 3,360 | 3,320 | 3,345 | 569,000 | 669 |
| 2016-10-28 | 3,325 | 3,340 | 3,295 | 3,330 | 1,420,000 | 666 |
| 2016-10-27 | 3,320 | 3,345 | 3,300 | 3,315 | 508,000 | 663 |
| 2016-10-26 | 3,290 | 3,335 | 3,290 | 3,320 | 594,000 | 664 |
| 2016-10-25 | 3,310 | 3,310 | 3,285 | 3,305 | 481,000 | 661 |
| 2016-10-24 | 3,295 | 3,320 | 3,285 | 3,305 | 532,000 | 661 |
| 2016-10-21 | 3,340 | 3,340 | 3,275 | 3,280 | 568,000 | 656 |
| 2016-10-20 | 3,270 | 3,320 | 3,260 | 3,315 | 682,000 | 663 |
| 2016-10-19 | 3,245 | 3,275 | 3,225 | 3,260 | 623,000 | 652 |
| 2016-10-17 | 3,245 | 3,255 | 3,210 | 3,240 | 462,000 | 648 |
| 2016-10-13 | 3,305 | 3,305 | 3,255 | 3,270 | 408,000 | 654 |
| 2016-10-12 | 3,260 | 3,325 | 3,260 | 3,295 | 760,000 | 659 |
| 2016-10-11 | 3,310 | 3,320 | 3,265 | 3,290 | 687,000 | 658 |
| 2016-10-07 | 3,285 | 3,320 | 3,265 | 3,310 | 759,000 | 662 |
| 2016-10-06 | 3,250 | 3,290 | 3,220 | 3,265 | 636,000 | 653 |
| 2016-10-05 | 3,270 | 3,270 | 3,220 | 3,245 | 563,000 | 649 |
| 2016-10-04 | 3,330 | 3,330 | 3,270 | 3,290 | 700,000 | 658 |
| 2016-10-03 | 3,240 | 3,320 | 3,235 | 3,305 | 628,000 | 661 |
| 2016-09-30 | 3,230 | 3,250 | 3,205 | 3,220 | 565,000 | 644 |
| 2016-09-29 | 3,250 | 3,275 | 3,230 | 3,255 | 439,000 | 651 |
| 2016-09-28 | 3,260 | 3,270 | 3,235 | 3,250 | 551,000 | 650 |
| 2016-09-27 | 3,225 | 3,305 | 3,195 | 3,295 | 924,000 | 659 |
| 2016-09-26 | 3,260 | 3,305 | 3,220 | 3,230 | 892,000 | 646 |
| 2016-09-23 | 3,225 | 3,265 | 3,205 | 3,250 | 690,000 | 650 |
| 2016-09-21 | 3,170 | 3,210 | 3,165 | 3,195 | 1,071,000 | 639 |
| 2016-09-20 | 3,190 | 3,215 | 3,155 | 3,200 | 766,000 | 640 |
| 2016-09-16 | 3,230 | 3,230 | 3,185 | 3,215 | 545,000 | 643 |
| 2016-09-15 | 3,235 | 3,245 | 3,190 | 3,210 | 607,000 | 642 |
| 2016-09-14 | 3,280 | 3,305 | 3,255 | 3,265 | 531,000 | 653 |
| 2016-09-13 | 3,260 | 3,300 | 3,255 | 3,285 | 535,000 | 657 |
| 2016-09-12 | 3,220 | 3,265 | 3,205 | 3,250 | 547,000 | 650 |
| 2016-09-09 | 3,320 | 3,350 | 3,250 | 3,250 | 1,159,000 | 650 |
| 2016-09-08 | 3,335 | 3,345 | 3,300 | 3,315 | 524,000 | 663 |
| 2016-09-07 | 3,345 | 3,365 | 3,315 | 3,335 | 676,000 | 667 |
| 2016-09-06 | 3,310 | 3,350 | 3,305 | 3,350 | 577,000 | 670 |
| 2016-09-05 | 3,305 | 3,310 | 3,275 | 3,290 | 428,000 | 658 |
| 2016-09-02 | 3,295 | 3,365 | 3,280 | 3,300 | 881,000 | 660 |
| 2016-09-01 | 3,220 | 3,305 | 3,220 | 3,300 | 754,000 | 660 |
| 2016-08-31 | 3,305 | 3,325 | 3,200 | 3,255 | 1,078,000 | 651 |
| 2016-08-30 | 3,340 | 3,360 | 3,310 | 3,335 | 818,000 | 667 |
| 2016-08-29 | 3,385 | 3,385 | 3,320 | 3,350 | 892,000 | 670 |
| 2016-08-26 | 3,315 | 3,350 | 3,220 | 3,315 | 1,374,000 | 663 |
| 2016-08-25 | 3,330 | 3,335 | 3,290 | 3,305 | 1,043,000 | 661 |
| 2016-08-24 | 3,275 | 3,325 | 3,250 | 3,305 | 835,000 | 661 |
| 2016-08-23 | 3,200 | 3,335 | 3,195 | 3,280 | 1,031,000 | 656 |
| 2016-08-22 | 3,175 | 3,200 | 3,160 | 3,190 | 444,000 | 638 |
| 2016-08-19 | 3,215 | 3,215 | 3,105 | 3,155 | 736,000 | 631 |
| 2016-08-18 | 3,300 | 3,325 | 3,210 | 3,215 | 804,000 | 643 |
| 2016-08-17 | 3,315 | 3,330 | 3,270 | 3,280 | 618,000 | 656 |
| 2016-08-16 | 3,435 | 3,435 | 3,320 | 3,325 | 781,000 | 665 |
| 2016-08-15 | 3,450 | 3,470 | 3,415 | 3,420 | 388,000 | 684 |
| 2016-08-12 | 3,430 | 3,435 | 3,380 | 3,425 | 968,000 | 685 |
| 2016-08-10 | 3,380 | 3,410 | 3,325 | 3,370 | 894,000 | 674 |
| 2016-08-09 | 3,330 | 3,395 | 3,325 | 3,380 | 777,000 | 676 |
| 2016-08-08 | 3,380 | 3,385 | 3,280 | 3,320 | 675,000 | 664 |
| 2016-08-05 | 3,350 | 3,410 | 3,305 | 3,330 | 867,000 | 666 |
| 2016-08-04 | 3,500 | 3,505 | 3,355 | 3,380 | 1,388,000 | 676 |
| 2016-08-03 | 3,550 | 3,660 | 3,480 | 3,480 | 1,570,000 | 696 |
| 2016-08-02 | 3,700 | 3,795 | 3,690 | 3,735 | 736,000 | 747 |
| 2016-08-01 | 3,655 | 3,730 | 3,610 | 3,705 | 890,000 | 741 |
| 2016-07-29 | 3,640 | 3,675 | 3,565 | 3,655 | 892,000 | 731 |
| 2016-07-28 | 3,670 | 3,670 | 3,590 | 3,655 | 863,000 | 731 |
| 2016-07-27 | 3,730 | 3,760 | 3,665 | 3,680 | 847,000 | 736 |
| 2016-07-26 | 3,735 | 3,790 | 3,690 | 3,705 | 864,000 | 741 |
| 2016-07-25 | 3,805 | 3,845 | 3,765 | 3,795 | 395,000 | 759 |
| 2016-07-22 | 3,885 | 3,900 | 3,815 | 3,835 | 476,000 | 767 |
| 2016-07-21 | 3,905 | 3,915 | 3,855 | 3,870 | 327,000 | 774 |
| 2016-07-20 | 3,855 | 3,895 | 3,850 | 3,890 | 620,000 | 778 |
| 2016-07-19 | 3,795 | 3,895 | 3,775 | 3,895 | 749,000 | 779 |
| 2016-07-15 | 3,875 | 3,900 | 3,770 | 3,785 | 760,000 | 757 |
| 2016-07-14 | 3,865 | 3,925 | 3,825 | 3,910 | 651,000 | 782 |
| 2016-07-13 | 3,950 | 3,965 | 3,825 | 3,840 | 1,332,000 | 768 |
| 2016-07-12 | 3,955 | 3,990 | 3,915 | 3,970 | 761,000 | 794 |
| 2016-07-11 | 3,845 | 3,940 | 3,845 | 3,915 | 488,000 | 783 |
| 2016-07-08 | 3,920 | 3,920 | 3,790 | 3,800 | 1,028,000 | 760 |
| 2016-07-07 | 3,910 | 3,930 | 3,880 | 3,895 | 523,000 | 779 |
| 2016-07-06 | 3,855 | 3,910 | 3,825 | 3,910 | 748,000 | 782 |
| 2016-07-05 | 3,895 | 3,900 | 3,865 | 3,890 | 357,000 | 778 |
| 2016-07-04 | 3,820 | 3,895 | 3,820 | 3,885 | 552,000 | 777 |
| 2016-07-01 | 3,795 | 3,880 | 3,760 | 3,865 | 938,000 | 773 |
| 2016-06-30 | 3,820 | 3,820 | 3,750 | 3,750 | 1,042,000 | 750 |
| 2016-06-29 | 3,785 | 3,810 | 3,735 | 3,755 | 784,000 | 751 |
| 2016-06-28 | 3,650 | 3,800 | 3,635 | 3,750 | 810,000 | 750 |
| 2016-06-27 | 3,545 | 3,705 | 3,545 | 3,690 | 938,000 | 738 |
| 2016-06-24 | 3,850 | 3,860 | 3,465 | 3,475 | 1,368,000 | 695 |
| 2016-06-23 | 3,845 | 3,855 | 3,805 | 3,825 | 414,000 | 765 |
| 2016-06-22 | 3,770 | 3,845 | 3,750 | 3,830 | 501,000 | 766 |
| 2016-06-21 | 3,680 | 3,795 | 3,650 | 3,790 | 502,000 | 758 |
| 2016-06-20 | 3,700 | 3,725 | 3,665 | 3,685 | 878,000 | 737 |
| 2016-06-17 | 3,695 | 3,715 | 3,645 | 3,650 | 863,000 | 730 |
| 2016-06-16 | 3,740 | 3,780 | 3,610 | 3,625 | 966,000 | 725 |
| 2016-06-15 | 3,800 | 3,810 | 3,725 | 3,760 | 608,000 | 752 |
| 2016-06-14 | 3,810 | 3,825 | 3,735 | 3,770 | 604,000 | 754 |
| 2016-06-13 | 3,870 | 3,870 | 3,790 | 3,800 | 546,000 | 760 |
| 2016-06-10 | 3,900 | 3,900 | 3,855 | 3,895 | 1,284,000 | 779 |
| 2016-06-09 | 3,905 | 3,915 | 3,850 | 3,890 | 497,000 | 778 |
| 2016-06-08 | 3,890 | 3,915 | 3,865 | 3,910 | 588,000 | 782 |
| 2016-06-07 | 3,885 | 3,905 | 3,860 | 3,870 | 559,000 | 774 |
| 2016-06-06 | 3,840 | 3,895 | 3,815 | 3,895 | 551,000 | 779 |
| 2016-06-03 | 3,815 | 3,905 | 3,815 | 3,895 | 503,000 | 779 |
| 2016-06-02 | 3,905 | 3,920 | 3,805 | 3,810 | 905,000 | 762 |
| 2016-06-01 | 3,925 | 3,965 | 3,915 | 3,920 | 684,000 | 784 |
| 2016-05-31 | 3,935 | 4,005 | 3,900 | 3,980 | 1,016,000 | 796 |
| 2016-05-30 | 3,845 | 3,930 | 3,835 | 3,930 | 652,000 | 786 |
| 2016-05-27 | 3,775 | 3,840 | 3,775 | 3,825 | 407,000 | 765 |
| 2016-05-26 | 3,765 | 3,810 | 3,760 | 3,790 | 482,000 | 758 |
| 2016-05-25 | 3,780 | 3,785 | 3,735 | 3,755 | 589,000 | 751 |
| 2016-05-24 | 3,770 | 3,780 | 3,725 | 3,745 | 637,000 | 749 |
| 2016-05-23 | 3,800 | 3,815 | 3,745 | 3,775 | 675,000 | 755 |
| 2016-05-20 | 3,750 | 3,800 | 3,720 | 3,800 | 836,000 | 760 |
| 2016-05-19 | 3,755 | 3,775 | 3,725 | 3,740 | 654,000 | 748 |
| 2016-05-18 | 3,680 | 3,745 | 3,670 | 3,700 | 507,000 | 740 |
| 2016-05-17 | 3,700 | 3,730 | 3,660 | 3,725 | 611,000 | 745 |
| 2016-05-16 | 3,645 | 3,710 | 3,645 | 3,665 | 303,000 | 733 |
| 2016-05-13 | 3,755 | 3,755 | 3,665 | 3,675 | 859,000 | 735 |
| 2016-05-12 | 3,650 | 3,695 | 3,625 | 3,695 | 444,000 | 739 |
| 2016-05-11 | 3,695 | 3,725 | 3,655 | 3,680 | 720,000 | 736 |
| 2016-05-10 | 3,580 | 3,650 | 3,575 | 3,635 | 1,127,000 | 727 |
| 2016-05-09 | 3,480 | 3,525 | 3,460 | 3,525 | 545,000 | 705 |
| 2016-05-06 | 3,475 | 3,510 | 3,415 | 3,450 | 1,047,000 | 690 |
| 2016-05-02 | 3,445 | 3,480 | 3,430 | 3,460 | 1,146,000 | 692 |
| 2016-04-28 | 3,645 | 3,750 | 3,535 | 3,535 | 1,798,000 | 707 |
| 2016-04-27 | 3,730 | 3,835 | 3,500 | 3,715 | 2,744,000 | 743 |
| 2016-04-26 | 3,710 | 3,745 | 3,690 | 3,730 | 596,000 | 746 |
| 2016-04-25 | 3,795 | 3,820 | 3,725 | 3,735 | 925,000 | 747 |
| 2016-04-22 | 3,805 | 3,825 | 3,775 | 3,825 | 834,000 | 765 |
| 2016-04-21 | 3,795 | 3,835 | 3,775 | 3,830 | 686,000 | 766 |
| 2016-04-20 | 3,715 | 3,745 | 3,680 | 3,695 | 742,000 | 739 |
| 2016-04-19 | 3,650 | 3,705 | 3,635 | 3,690 | 862,000 | 738 |
| 2016-04-18 | 3,635 | 3,665 | 3,575 | 3,580 | 812,000 | 716 |
| 2016-04-15 | 3,720 | 3,735 | 3,705 | 3,720 | 636,000 | 744 |
| 2016-04-14 | 3,660 | 3,735 | 3,620 | 3,730 | 999,000 | 746 |
| 2016-04-13 | 3,540 | 3,605 | 3,525 | 3,590 | 753,000 | 718 |
| 2016-04-12 | 3,560 | 3,595 | 3,515 | 3,520 | 740,000 | 704 |
| 2016-04-11 | 3,610 | 3,615 | 3,555 | 3,590 | 599,000 | 718 |
| 2016-04-08 | 3,500 | 3,625 | 3,485 | 3,580 | 1,081,000 | 716 |
| 2016-04-07 | 3,560 | 3,560 | 3,485 | 3,520 | 772,000 | 704 |
| 2016-04-06 | 3,525 | 3,545 | 3,480 | 3,525 | 599,000 | 705 |
| 2016-04-05 | 3,570 | 3,590 | 3,520 | 3,530 | 905,000 | 706 |
| 2016-04-04 | 3,575 | 3,605 | 3,535 | 3,560 | 1,110,000 | 712 |
| 2016-04-01 | 3,690 | 3,695 | 3,510 | 3,545 | 1,317,000 | 709 |
| 2016-03-31 | 3,845 | 3,855 | 3,700 | 3,700 | 1,144,000 | 740 |
| 2016-03-30 | 3,860 | 3,910 | 3,835 | 3,835 | 641,000 | 767 |
| 2016-03-29 | 3,815 | 3,865 | 3,795 | 3,860 | 570,000 | 772 |
| 2016-03-28 | 3,820 | 3,850 | 3,800 | 3,850 | 602,000 | 770 |
| 2016-03-25 | 3,800 | 3,825 | 3,770 | 3,780 | 561,000 | 756 |
| 2016-03-24 | 3,790 | 3,830 | 3,775 | 3,795 | 826,000 | 759 |
| 2016-03-23 | 3,765 | 3,815 | 3,765 | 3,785 | 574,000 | 757 |
| 2016-03-22 | 3,715 | 3,780 | 3,705 | 3,750 | 839,000 | 750 |
| 2016-03-18 | 3,800 | 3,800 | 3,675 | 3,715 | 890,000 | 743 |
| 2016-03-17 | 3,855 | 3,870 | 3,775 | 3,795 | 726,000 | 759 |
| 2016-03-16 | 3,810 | 3,870 | 3,810 | 3,840 | 519,000 | 768 |
| 2016-03-15 | 3,820 | 3,870 | 3,790 | 3,820 | 693,000 | 764 |
| 2016-03-14 | 3,900 | 3,915 | 3,845 | 3,860 | 566,000 | 772 |
| 2016-03-11 | 3,775 | 3,875 | 3,760 | 3,850 | 1,721,000 | 770 |
| 2016-03-10 | 3,815 | 3,840 | 3,795 | 3,830 | 525,000 | 766 |
| 2016-03-09 | 3,730 | 3,790 | 3,725 | 3,765 | 923,000 | 753 |
| 2016-03-08 | 3,835 | 3,865 | 3,765 | 3,785 | 923,000 | 757 |
| 2016-03-07 | 3,930 | 3,930 | 3,840 | 3,860 | 714,000 | 772 |
| 2016-03-04 | 3,910 | 3,920 | 3,835 | 3,910 | 633,000 | 782 |
| 2016-03-03 | 3,870 | 3,935 | 3,865 | 3,915 | 598,000 | 783 |
| 2016-03-02 | 3,880 | 3,940 | 3,825 | 3,925 | 908,000 | 785 |
| 2016-03-01 | 3,710 | 3,820 | 3,695 | 3,785 | 977,000 | 757 |
| 2016-02-29 | 3,850 | 3,855 | 3,715 | 3,715 | 856,000 | 743 |
| 2016-02-26 | 3,870 | 3,905 | 3,825 | 3,825 | 683,000 | 765 |
| 2016-02-25 | 3,770 | 3,840 | 3,770 | 3,820 | 640,000 | 764 |
| 2016-02-24 | 3,790 | 3,810 | 3,720 | 3,775 | 978,000 | 755 |
| 2016-02-23 | 3,880 | 3,880 | 3,740 | 3,775 | 941,000 | 755 |
| 2016-02-22 | 3,745 | 3,835 | 3,730 | 3,810 | 1,075,000 | 762 |
| 2016-02-19 | 3,735 | 3,775 | 3,670 | 3,745 | 894,000 | 749 |
| 2016-02-18 | 3,800 | 3,850 | 3,755 | 3,765 | 1,177,000 | 753 |
| 2016-02-17 | 3,790 | 3,815 | 3,660 | 3,725 | 1,513,000 | 745 |
| 2016-02-16 | 3,875 | 3,885 | 3,790 | 3,795 | 1,254,000 | 759 |
| 2016-02-15 | 3,800 | 3,965 | 3,755 | 3,925 | 1,361,000 | 785 |
| 2016-02-12 | 3,735 | 3,760 | 3,625 | 3,675 | 1,814,000 | 735 |
| 2016-02-10 | 3,990 | 4,010 | 3,765 | 3,855 | 2,233,000 | 771 |
| 2016-02-09 | 3,930 | 4,010 | 3,900 | 3,970 | 1,247,000 | 794 |
| 2016-02-08 | 4,145 | 4,150 | 3,970 | 4,070 | 1,492,000 | 814 |
| 2016-02-05 | 3,955 | 3,975 | 3,865 | 3,935 | 824,000 | 787 |
| 2016-02-04 | 4,105 | 4,110 | 4,000 | 4,030 | 957,000 | 806 |
| 2016-02-03 | 4,105 | 4,170 | 4,050 | 4,130 | 891,000 | 826 |
| 2016-02-02 | 3,965 | 4,190 | 3,965 | 4,175 | 1,230,000 | 835 |
| 2016-02-01 | 4,000 | 4,075 | 4,000 | 4,065 | 1,067,000 | 813 |
| 2016-01-29 | 3,745 | 3,980 | 3,725 | 3,960 | 2,518,000 | 792 |
| 2016-01-28 | 3,645 | 3,735 | 3,615 | 3,690 | 994,000 | 738 |
| 2016-01-27 | 3,625 | 3,685 | 3,605 | 3,675 | 1,011,000 | 735 |
| 2016-01-26 | 3,545 | 3,580 | 3,505 | 3,530 | 1,042,000 | 706 |
| 2016-01-25 | 3,550 | 3,645 | 3,530 | 3,615 | 1,077,000 | 723 |
| 2016-01-22 | 3,450 | 3,505 | 3,360 | 3,500 | 1,344,000 | 700 |
| 2016-01-21 | 3,440 | 3,480 | 3,310 | 3,310 | 1,537,000 | 662 |
| 2016-01-20 | 3,570 | 3,635 | 3,445 | 3,455 | 1,275,000 | 691 |
| 2016-01-19 | 3,635 | 3,635 | 3,500 | 3,540 | 1,602,000 | 708 |
| 2016-01-18 | 3,605 | 3,655 | 3,580 | 3,620 | 1,231,000 | 724 |
| 2016-01-15 | 3,790 | 3,795 | 3,645 | 3,675 | 1,167,000 | 735 |
| 2016-01-14 | 3,775 | 3,830 | 3,660 | 3,710 | 1,480,000 | 742 |
| 2016-01-13 | 3,800 | 3,900 | 3,785 | 3,900 | 921,000 | 780 |
| 2016-01-12 | 3,810 | 3,870 | 3,775 | 3,780 | 905,000 | 756 |
| 2016-01-08 | 3,780 | 3,925 | 3,780 | 3,875 | 1,820,000 | 775 |
| 2016-01-07 | 3,890 | 3,970 | 3,815 | 3,840 | 976,000 | 768 |
| 2016-01-06 | 3,900 | 3,960 | 3,840 | 3,885 | 971,000 | 777 |
| 2016-01-05 | 4,005 | 4,030 | 3,870 | 3,895 | 1,492,000 | 779 |
| 2016-01-04 | 4,155 | 4,190 | 4,005 | 4,020 | 912,000 | 804 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
