2874 ヨコレイ 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 | 1,028 | 1,028 | 1,019 | 1,025 | 102,300 | 1,025 |
| 2016-12-29 | 1,039 | 1,039 | 1,020 | 1,025 | 176,500 | 1,025 |
| 2016-12-28 | 1,038 | 1,042 | 1,035 | 1,037 | 96,200 | 1,037 |
| 2016-12-27 | 1,036 | 1,044 | 1,032 | 1,035 | 120,700 | 1,035 |
| 2016-12-26 | 1,030 | 1,044 | 1,028 | 1,040 | 157,800 | 1,040 |
| 2016-12-22 | 1,030 | 1,035 | 1,023 | 1,033 | 146,500 | 1,033 |
| 2016-12-21 | 1,037 | 1,037 | 1,026 | 1,030 | 120,800 | 1,030 |
| 2016-12-20 | 1,030 | 1,037 | 1,027 | 1,037 | 159,400 | 1,037 |
| 2016-12-19 | 1,023 | 1,029 | 1,019 | 1,028 | 142,300 | 1,028 |
| 2016-12-16 | 1,035 | 1,036 | 1,015 | 1,020 | 303,300 | 1,020 |
| 2016-12-15 | 1,038 | 1,043 | 1,030 | 1,038 | 119,100 | 1,038 |
| 2016-12-14 | 1,044 | 1,046 | 1,033 | 1,035 | 184,900 | 1,035 |
| 2016-12-13 | 1,032 | 1,055 | 1,032 | 1,044 | 276,800 | 1,044 |
| 2016-12-12 | 1,013 | 1,033 | 1,008 | 1,030 | 272,700 | 1,030 |
| 2016-12-09 | 1,009 | 1,012 | 1,002 | 1,009 | 242,900 | 1,009 |
| 2016-12-08 | 1,015 | 1,019 | 1,009 | 1,015 | 191,400 | 1,015 |
| 2016-12-07 | 1,005 | 1,013 | 1,001 | 1,006 | 234,500 | 1,006 |
| 2016-12-06 | 1,006 | 1,007 | 1,000 | 1,005 | 261,900 | 1,005 |
| 2016-12-05 | 1,006 | 1,009 | 1,000 | 1,007 | 274,600 | 1,007 |
| 2016-12-02 | 1,025 | 1,025 | 1,006 | 1,010 | 314,100 | 1,010 |
| 2016-12-01 | 1,040 | 1,040 | 1,023 | 1,027 | 257,300 | 1,027 |
| 2016-11-30 | 1,028 | 1,042 | 1,023 | 1,040 | 278,000 | 1,040 |
| 2016-11-29 | 1,027 | 1,031 | 1,017 | 1,026 | 162,900 | 1,026 |
| 2016-11-28 | 1,019 | 1,023 | 1,013 | 1,023 | 168,200 | 1,023 |
| 2016-11-25 | 1,021 | 1,025 | 1,015 | 1,024 | 163,200 | 1,024 |
| 2016-11-24 | 1,019 | 1,024 | 1,014 | 1,018 | 219,600 | 1,018 |
| 2016-11-22 | 1,026 | 1,026 | 1,011 | 1,019 | 144,700 | 1,019 |
| 2016-11-21 | 1,028 | 1,033 | 1,019 | 1,023 | 142,600 | 1,023 |
| 2016-11-18 | 1,026 | 1,027 | 1,013 | 1,025 | 157,100 | 1,025 |
| 2016-11-17 | 1,029 | 1,044 | 1,017 | 1,023 | 294,800 | 1,023 |
| 2016-11-16 | 1,013 | 1,018 | 1,008 | 1,015 | 246,800 | 1,015 |
| 2016-11-15 | 1,018 | 1,019 | 994 | 1,011 | 383,600 | 1,011 |
| 2016-11-14 | 1,035 | 1,054 | 1,014 | 1,022 | 333,200 | 1,022 |
| 2016-11-11 | 1,043 | 1,046 | 1,021 | 1,029 | 228,900 | 1,029 |
| 2016-11-10 | 1,065 | 1,078 | 1,037 | 1,043 | 160,400 | 1,043 |
| 2016-11-09 | 1,060 | 1,075 | 1,030 | 1,040 | 209,500 | 1,040 |
| 2016-11-08 | 1,059 | 1,063 | 1,055 | 1,058 | 73,800 | 1,058 |
| 2016-11-07 | 1,085 | 1,085 | 1,057 | 1,060 | 81,700 | 1,060 |
| 2016-11-04 | 1,069 | 1,077 | 1,061 | 1,074 | 133,200 | 1,074 |
| 2016-11-02 | 1,065 | 1,081 | 1,065 | 1,079 | 190,500 | 1,079 |
| 2016-11-01 | 1,063 | 1,074 | 1,054 | 1,074 | 141,900 | 1,074 |
| 2016-10-31 | 1,067 | 1,072 | 1,061 | 1,063 | 99,500 | 1,063 |
| 2016-10-28 | 1,080 | 1,080 | 1,064 | 1,065 | 132,600 | 1,065 |
| 2016-10-27 | 1,065 | 1,082 | 1,063 | 1,075 | 172,100 | 1,075 |
| 2016-10-26 | 1,067 | 1,070 | 1,059 | 1,068 | 97,100 | 1,068 |
| 2016-10-25 | 1,074 | 1,074 | 1,063 | 1,067 | 119,500 | 1,067 |
| 2016-10-24 | 1,056 | 1,072 | 1,055 | 1,069 | 118,200 | 1,069 |
| 2016-10-21 | 1,065 | 1,065 | 1,051 | 1,056 | 79,000 | 1,056 |
| 2016-10-20 | 1,055 | 1,067 | 1,054 | 1,059 | 183,700 | 1,059 |
| 2016-10-19 | 1,048 | 1,054 | 1,048 | 1,053 | 106,000 | 1,053 |
| 2016-10-17 | 1,074 | 1,078 | 1,047 | 1,058 | 209,000 | 1,058 |
| 2016-10-13 | 1,078 | 1,088 | 1,074 | 1,088 | 154,400 | 1,088 |
| 2016-10-12 | 1,080 | 1,087 | 1,077 | 1,078 | 161,400 | 1,078 |
| 2016-10-11 | 1,090 | 1,090 | 1,082 | 1,089 | 85,300 | 1,089 |
| 2016-10-07 | 1,084 | 1,098 | 1,075 | 1,086 | 225,800 | 1,086 |
| 2016-10-06 | 1,090 | 1,091 | 1,071 | 1,081 | 172,400 | 1,081 |
| 2016-10-05 | 1,083 | 1,097 | 1,082 | 1,091 | 213,100 | 1,091 |
| 2016-10-04 | 1,080 | 1,089 | 1,077 | 1,084 | 114,200 | 1,084 |
| 2016-10-03 | 1,072 | 1,090 | 1,070 | 1,087 | 198,400 | 1,087 |
| 2016-09-30 | 1,062 | 1,080 | 1,058 | 1,072 | 130,700 | 1,072 |
| 2016-09-29 | 1,086 | 1,090 | 1,072 | 1,072 | 145,900 | 1,072 |
| 2016-09-28 | 1,065 | 1,098 | 1,064 | 1,094 | 425,600 | 1,094 |
| 2016-09-27 | 1,063 | 1,093 | 1,056 | 1,092 | 605,900 | 1,092 |
| 2016-09-26 | 1,060 | 1,076 | 1,060 | 1,064 | 336,200 | 1,064 |
| 2016-09-23 | 1,040 | 1,064 | 1,039 | 1,060 | 306,400 | 1,060 |
| 2016-09-21 | 1,003 | 1,042 | 1,002 | 1,032 | 380,600 | 1,032 |
| 2016-09-20 | 1,010 | 1,010 | 993 | 1,000 | 504,600 | 1,000 |
| 2016-09-16 | 1,017 | 1,021 | 1,012 | 1,015 | 117,400 | 1,015 |
| 2016-09-15 | 1,016 | 1,023 | 1,011 | 1,013 | 130,400 | 1,013 |
| 2016-09-14 | 1,027 | 1,028 | 1,016 | 1,018 | 144,900 | 1,018 |
| 2016-09-13 | 1,036 | 1,040 | 1,028 | 1,030 | 217,900 | 1,030 |
| 2016-09-12 | 1,027 | 1,036 | 1,020 | 1,034 | 79,700 | 1,034 |
| 2016-09-09 | 1,049 | 1,049 | 1,032 | 1,034 | 110,100 | 1,034 |
| 2016-09-08 | 1,049 | 1,054 | 1,041 | 1,048 | 123,900 | 1,048 |
| 2016-09-07 | 1,047 | 1,049 | 1,032 | 1,043 | 86,600 | 1,043 |
| 2016-09-06 | 1,040 | 1,051 | 1,038 | 1,045 | 101,700 | 1,045 |
| 2016-09-05 | 1,038 | 1,041 | 1,028 | 1,040 | 66,900 | 1,040 |
| 2016-09-02 | 1,023 | 1,036 | 1,023 | 1,030 | 53,000 | 1,030 |
| 2016-09-01 | 1,028 | 1,029 | 1,018 | 1,027 | 97,700 | 1,027 |
| 2016-08-31 | 1,028 | 1,030 | 1,013 | 1,028 | 109,100 | 1,028 |
| 2016-08-30 | 1,030 | 1,035 | 1,016 | 1,018 | 88,400 | 1,018 |
| 2016-08-29 | 1,043 | 1,056 | 1,034 | 1,038 | 63,700 | 1,038 |
| 2016-08-26 | 1,040 | 1,044 | 1,026 | 1,033 | 66,200 | 1,033 |
| 2016-08-25 | 1,051 | 1,056 | 1,036 | 1,040 | 72,700 | 1,040 |
| 2016-08-24 | 1,057 | 1,061 | 1,049 | 1,056 | 77,500 | 1,056 |
| 2016-08-23 | 1,029 | 1,060 | 1,028 | 1,050 | 174,100 | 1,050 |
| 2016-08-22 | 1,024 | 1,034 | 1,013 | 1,030 | 69,200 | 1,030 |
| 2016-08-19 | 1,043 | 1,051 | 1,021 | 1,028 | 182,300 | 1,028 |
| 2016-08-18 | 1,014 | 1,033 | 1,008 | 1,022 | 115,700 | 1,022 |
| 2016-08-17 | 1,001 | 1,029 | 1,001 | 1,017 | 148,700 | 1,017 |
| 2016-08-16 | 1,030 | 1,032 | 1,016 | 1,017 | 90,700 | 1,017 |
| 2016-08-15 | 1,036 | 1,043 | 1,026 | 1,033 | 54,200 | 1,033 |
| 2016-08-12 | 1,053 | 1,066 | 1,020 | 1,036 | 192,400 | 1,036 |
| 2016-08-10 | 1,035 | 1,049 | 1,032 | 1,044 | 69,400 | 1,044 |
| 2016-08-09 | 1,028 | 1,045 | 1,027 | 1,041 | 37,400 | 1,041 |
| 2016-08-08 | 1,036 | 1,044 | 1,025 | 1,028 | 89,900 | 1,028 |
| 2016-08-05 | 1,032 | 1,041 | 1,022 | 1,028 | 81,000 | 1,028 |
| 2016-08-04 | 1,057 | 1,057 | 1,031 | 1,037 | 105,400 | 1,037 |
| 2016-08-03 | 1,058 | 1,070 | 1,054 | 1,057 | 77,700 | 1,057 |
| 2016-08-02 | 1,048 | 1,063 | 1,047 | 1,062 | 45,300 | 1,062 |
| 2016-08-01 | 1,060 | 1,067 | 1,048 | 1,055 | 66,800 | 1,055 |
| 2016-07-29 | 1,054 | 1,063 | 1,041 | 1,061 | 63,600 | 1,061 |
| 2016-07-28 | 1,046 | 1,062 | 1,045 | 1,054 | 71,800 | 1,054 |
| 2016-07-27 | 1,062 | 1,069 | 1,045 | 1,050 | 100,100 | 1,050 |
| 2016-07-26 | 1,055 | 1,068 | 1,051 | 1,055 | 59,700 | 1,055 |
| 2016-07-25 | 1,068 | 1,075 | 1,057 | 1,062 | 63,600 | 1,062 |
| 2016-07-22 | 1,059 | 1,069 | 1,053 | 1,068 | 50,200 | 1,068 |
| 2016-07-21 | 1,088 | 1,088 | 1,062 | 1,066 | 55,700 | 1,066 |
| 2016-07-20 | 1,058 | 1,083 | 1,057 | 1,081 | 81,500 | 1,081 |
| 2016-07-19 | 1,062 | 1,075 | 1,052 | 1,074 | 64,400 | 1,074 |
| 2016-07-15 | 1,085 | 1,085 | 1,056 | 1,061 | 83,300 | 1,061 |
| 2016-07-14 | 1,064 | 1,084 | 1,063 | 1,081 | 76,300 | 1,081 |
| 2016-07-13 | 1,090 | 1,090 | 1,060 | 1,063 | 85,700 | 1,063 |
| 2016-07-12 | 1,088 | 1,088 | 1,066 | 1,069 | 164,100 | 1,069 |
| 2016-07-11 | 1,076 | 1,096 | 1,076 | 1,081 | 174,900 | 1,081 |
| 2016-07-08 | 1,083 | 1,097 | 1,071 | 1,076 | 148,200 | 1,076 |
| 2016-07-07 | 1,070 | 1,079 | 1,060 | 1,066 | 75,800 | 1,066 |
| 2016-07-06 | 1,047 | 1,069 | 1,046 | 1,067 | 138,100 | 1,067 |
| 2016-07-05 | 1,060 | 1,064 | 1,044 | 1,062 | 74,600 | 1,062 |
| 2016-07-04 | 1,035 | 1,064 | 1,033 | 1,063 | 168,900 | 1,063 |
| 2016-07-01 | 1,025 | 1,043 | 1,021 | 1,038 | 131,200 | 1,038 |
| 2016-06-30 | 1,036 | 1,036 | 1,016 | 1,027 | 111,800 | 1,027 |
| 2016-06-29 | 1,037 | 1,037 | 1,019 | 1,031 | 112,600 | 1,031 |
| 2016-06-28 | 1,005 | 1,031 | 998 | 1,024 | 137,200 | 1,024 |
| 2016-06-27 | 989 | 1,007 | 984 | 1,003 | 138,600 | 1,003 |
| 2016-06-24 | 1,009 | 1,016 | 970 | 976 | 207,500 | 976 |
| 2016-06-23 | 1,020 | 1,025 | 1,002 | 1,009 | 91,300 | 1,009 |
| 2016-06-22 | 1,018 | 1,018 | 1,006 | 1,009 | 127,700 | 1,009 |
| 2016-06-21 | 999 | 1,020 | 995 | 1,018 | 103,100 | 1,018 |
| 2016-06-20 | 998 | 1,007 | 986 | 993 | 111,400 | 993 |
| 2016-06-17 | 1,010 | 1,011 | 982 | 982 | 233,600 | 982 |
| 2016-06-16 | 1,001 | 1,006 | 995 | 996 | 119,400 | 996 |
| 2016-06-15 | 1,016 | 1,017 | 992 | 1,001 | 145,800 | 1,001 |
| 2016-06-14 | 1,007 | 1,012 | 999 | 1,006 | 75,500 | 1,006 |
| 2016-06-13 | 1,015 | 1,015 | 1,005 | 1,007 | 99,100 | 1,007 |
| 2016-06-10 | 1,026 | 1,028 | 1,018 | 1,018 | 110,400 | 1,018 |
| 2016-06-09 | 1,028 | 1,030 | 1,018 | 1,026 | 59,200 | 1,026 |
| 2016-06-08 | 1,028 | 1,030 | 1,020 | 1,028 | 37,200 | 1,028 |
| 2016-06-07 | 1,021 | 1,031 | 1,016 | 1,018 | 42,700 | 1,018 |
| 2016-06-06 | 1,025 | 1,036 | 1,018 | 1,025 | 67,600 | 1,025 |
| 2016-06-03 | 1,010 | 1,040 | 1,010 | 1,034 | 87,500 | 1,034 |
| 2016-06-02 | 1,030 | 1,030 | 1,008 | 1,011 | 150,800 | 1,011 |
| 2016-06-01 | 1,045 | 1,051 | 1,028 | 1,030 | 83,600 | 1,030 |
| 2016-05-31 | 1,058 | 1,062 | 1,051 | 1,055 | 106,100 | 1,055 |
| 2016-05-30 | 1,028 | 1,066 | 1,028 | 1,063 | 110,100 | 1,063 |
| 2016-05-27 | 1,027 | 1,036 | 1,024 | 1,028 | 57,000 | 1,028 |
| 2016-05-26 | 1,045 | 1,047 | 1,027 | 1,027 | 45,200 | 1,027 |
| 2016-05-25 | 1,050 | 1,060 | 1,027 | 1,036 | 61,500 | 1,036 |
| 2016-05-24 | 1,039 | 1,039 | 1,031 | 1,033 | 90,300 | 1,033 |
| 2016-05-23 | 1,048 | 1,053 | 1,036 | 1,040 | 79,700 | 1,040 |
| 2016-05-20 | 1,049 | 1,053 | 1,043 | 1,048 | 44,300 | 1,048 |
| 2016-05-19 | 1,054 | 1,059 | 1,043 | 1,046 | 63,800 | 1,046 |
| 2016-05-18 | 1,050 | 1,061 | 1,046 | 1,054 | 111,700 | 1,054 |
| 2016-05-17 | 1,074 | 1,074 | 1,050 | 1,055 | 118,100 | 1,055 |
| 2016-05-16 | 1,087 | 1,092 | 1,069 | 1,074 | 81,900 | 1,074 |
| 2016-05-13 | 1,063 | 1,079 | 1,062 | 1,064 | 83,700 | 1,064 |
| 2016-05-12 | 1,070 | 1,081 | 1,063 | 1,066 | 192,700 | 1,066 |
| 2016-05-11 | 1,082 | 1,099 | 1,065 | 1,080 | 345,200 | 1,080 |
| 2016-05-10 | 1,074 | 1,102 | 1,074 | 1,085 | 160,200 | 1,085 |
| 2016-05-09 | 1,085 | 1,093 | 1,076 | 1,077 | 72,100 | 1,077 |
| 2016-05-06 | 1,057 | 1,084 | 1,049 | 1,074 | 77,600 | 1,074 |
| 2016-05-02 | 1,053 | 1,066 | 1,041 | 1,063 | 126,000 | 1,063 |
| 2016-04-28 | 1,079 | 1,085 | 1,057 | 1,069 | 132,500 | 1,069 |
| 2016-04-27 | 1,066 | 1,075 | 1,051 | 1,067 | 143,900 | 1,067 |
| 2016-04-26 | 1,072 | 1,084 | 1,063 | 1,080 | 122,200 | 1,080 |
| 2016-04-25 | 1,070 | 1,086 | 1,063 | 1,072 | 112,500 | 1,072 |
| 2016-04-22 | 1,069 | 1,071 | 1,051 | 1,066 | 71,700 | 1,066 |
| 2016-04-21 | 1,071 | 1,078 | 1,061 | 1,075 | 125,500 | 1,075 |
| 2016-04-20 | 1,066 | 1,072 | 1,054 | 1,058 | 57,000 | 1,058 |
| 2016-04-19 | 1,056 | 1,068 | 1,045 | 1,056 | 83,000 | 1,056 |
| 2016-04-18 | 1,037 | 1,058 | 1,031 | 1,050 | 56,100 | 1,050 |
| 2016-04-15 | 1,064 | 1,070 | 1,057 | 1,061 | 72,900 | 1,061 |
| 2016-04-14 | 1,075 | 1,075 | 1,056 | 1,074 | 91,900 | 1,074 |
| 2016-04-13 | 1,069 | 1,074 | 1,055 | 1,061 | 184,500 | 1,061 |
| 2016-04-12 | 1,049 | 1,072 | 1,044 | 1,053 | 158,100 | 1,053 |
| 2016-04-11 | 1,042 | 1,051 | 1,028 | 1,041 | 54,300 | 1,041 |
| 2016-04-08 | 1,022 | 1,052 | 1,022 | 1,042 | 86,000 | 1,042 |
| 2016-04-07 | 1,023 | 1,037 | 1,021 | 1,037 | 47,000 | 1,037 |
| 2016-04-06 | 1,023 | 1,040 | 1,021 | 1,033 | 71,000 | 1,033 |
| 2016-04-05 | 1,054 | 1,056 | 1,024 | 1,026 | 68,700 | 1,026 |
| 2016-04-04 | 1,044 | 1,069 | 1,044 | 1,058 | 87,700 | 1,058 |
| 2016-04-01 | 1,075 | 1,075 | 1,031 | 1,032 | 195,500 | 1,032 |
| 2016-03-31 | 1,100 | 1,100 | 1,065 | 1,066 | 156,800 | 1,066 |
| 2016-03-30 | 1,101 | 1,122 | 1,101 | 1,105 | 172,900 | 1,105 |
| 2016-03-29 | 1,095 | 1,106 | 1,093 | 1,104 | 112,900 | 1,104 |
| 2016-03-28 | 1,108 | 1,116 | 1,095 | 1,101 | 139,100 | 1,101 |
| 2016-03-25 | 1,095 | 1,119 | 1,092 | 1,098 | 191,900 | 1,098 |
| 2016-03-24 | 1,069 | 1,093 | 1,069 | 1,085 | 406,100 | 1,085 |
| 2016-03-23 | 1,068 | 1,078 | 1,057 | 1,064 | 101,500 | 1,064 |
| 2016-03-22 | 1,058 | 1,075 | 1,057 | 1,072 | 142,400 | 1,072 |
| 2016-03-18 | 1,050 | 1,057 | 1,030 | 1,042 | 121,900 | 1,042 |
| 2016-03-17 | 1,055 | 1,063 | 1,046 | 1,051 | 76,800 | 1,051 |
| 2016-03-16 | 1,049 | 1,064 | 1,043 | 1,047 | 128,200 | 1,047 |
| 2016-03-15 | 1,040 | 1,062 | 1,034 | 1,058 | 154,700 | 1,058 |
| 2016-03-14 | 1,035 | 1,043 | 1,030 | 1,040 | 82,000 | 1,040 |
| 2016-03-11 | 1,016 | 1,039 | 1,016 | 1,029 | 140,000 | 1,029 |
| 2016-03-10 | 1,029 | 1,037 | 1,025 | 1,029 | 111,800 | 1,029 |
| 2016-03-09 | 1,015 | 1,025 | 1,013 | 1,018 | 77,800 | 1,018 |
| 2016-03-08 | 1,018 | 1,027 | 1,008 | 1,015 | 122,100 | 1,015 |
| 2016-03-07 | 1,010 | 1,019 | 1,000 | 1,016 | 76,900 | 1,016 |
| 2016-03-04 | 994 | 1,010 | 994 | 1,008 | 196,000 | 1,008 |
| 2016-03-03 | 999 | 1,005 | 991 | 999 | 122,200 | 999 |
| 2016-03-02 | 1,008 | 1,014 | 1,002 | 1,004 | 98,400 | 1,004 |
| 2016-03-01 | 1,001 | 1,009 | 991 | 999 | 95,500 | 999 |
| 2016-02-29 | 1,016 | 1,028 | 1,001 | 1,001 | 140,300 | 1,001 |
| 2016-02-26 | 1,010 | 1,014 | 1,004 | 1,007 | 57,900 | 1,007 |
| 2016-02-25 | 1,001 | 1,019 | 998 | 1,014 | 75,800 | 1,014 |
| 2016-02-24 | 993 | 1,016 | 992 | 1,001 | 77,500 | 1,001 |
| 2016-02-23 | 1,022 | 1,025 | 994 | 999 | 153,800 | 999 |
| 2016-02-22 | 996 | 1,027 | 996 | 1,021 | 98,900 | 1,021 |
| 2016-02-19 | 1,013 | 1,018 | 995 | 1,013 | 112,400 | 1,013 |
| 2016-02-18 | 1,030 | 1,036 | 1,008 | 1,013 | 117,600 | 1,013 |
| 2016-02-17 | 1,004 | 1,024 | 1,002 | 1,012 | 105,200 | 1,012 |
| 2016-02-16 | 1,007 | 1,028 | 1,004 | 1,004 | 120,600 | 1,004 |
| 2016-02-15 | 1,015 | 1,023 | 1,003 | 1,018 | 183,200 | 1,018 |
| 2016-02-12 | 992 | 1,015 | 976 | 986 | 261,000 | 986 |
| 2016-02-10 | 1,043 | 1,054 | 1,000 | 1,015 | 228,700 | 1,015 |
| 2016-02-09 | 1,051 | 1,067 | 1,044 | 1,048 | 190,000 | 1,048 |
| 2016-02-08 | 1,060 | 1,078 | 1,059 | 1,074 | 321,200 | 1,074 |
| 2016-02-05 | 1,032 | 1,069 | 1,031 | 1,060 | 214,100 | 1,060 |
| 2016-02-04 | 1,055 | 1,063 | 1,031 | 1,033 | 108,900 | 1,033 |
| 2016-02-03 | 1,055 | 1,068 | 1,053 | 1,066 | 189,800 | 1,066 |
| 2016-02-02 | 1,047 | 1,069 | 1,045 | 1,068 | 156,900 | 1,068 |
| 2016-02-01 | 1,068 | 1,071 | 1,050 | 1,058 | 134,900 | 1,058 |
| 2016-01-29 | 1,050 | 1,060 | 1,032 | 1,054 | 256,500 | 1,054 |
| 2016-01-28 | 1,029 | 1,051 | 1,028 | 1,038 | 313,100 | 1,038 |
| 2016-01-27 | 1,011 | 1,032 | 1,007 | 1,028 | 154,600 | 1,028 |
| 2016-01-26 | 986 | 1,014 | 986 | 1,008 | 124,000 | 1,008 |
| 2016-01-25 | 1,000 | 1,009 | 991 | 1,004 | 116,700 | 1,004 |
| 2016-01-22 | 978 | 997 | 963 | 997 | 131,200 | 997 |
| 2016-01-21 | 988 | 1,000 | 963 | 963 | 191,400 | 963 |
| 2016-01-20 | 1,002 | 1,013 | 987 | 988 | 158,000 | 988 |
| 2016-01-19 | 1,005 | 1,010 | 1,000 | 1,007 | 124,200 | 1,007 |
| 2016-01-18 | 1,011 | 1,014 | 999 | 1,010 | 95,000 | 1,010 |
| 2016-01-15 | 1,026 | 1,036 | 1,016 | 1,021 | 74,000 | 1,021 |
| 2016-01-14 | 1,005 | 1,015 | 1,002 | 1,012 | 102,800 | 1,012 |
| 2016-01-13 | 1,015 | 1,033 | 1,009 | 1,022 | 148,200 | 1,022 |
| 2016-01-12 | 1,016 | 1,036 | 1,008 | 1,008 | 122,700 | 1,008 |
| 2016-01-08 | 1,020 | 1,038 | 1,011 | 1,031 | 138,300 | 1,031 |
| 2016-01-07 | 1,033 | 1,037 | 1,018 | 1,025 | 88,700 | 1,025 |
| 2016-01-06 | 1,046 | 1,050 | 1,026 | 1,034 | 89,400 | 1,034 |
| 2016-01-05 | 1,036 | 1,053 | 1,036 | 1,046 | 131,800 | 1,046 |
| 2016-01-04 | 1,042 | 1,068 | 1,038 | 1,047 | 98,400 | 1,047 |
分割・併合履歴 ： [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.1株
