2875 東洋水産(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 | 4,190 | 4,250 | 4,185 | 4,235 | 236,400 | 4,235 |
| 2016-12-29 | 4,175 | 4,205 | 4,160 | 4,195 | 263,900 | 4,195 |
| 2016-12-28 | 4,175 | 4,190 | 4,150 | 4,175 | 169,400 | 4,175 |
| 2016-12-27 | 4,190 | 4,230 | 4,185 | 4,195 | 231,000 | 4,195 |
| 2016-12-26 | 4,155 | 4,190 | 4,150 | 4,175 | 227,900 | 4,175 |
| 2016-12-22 | 4,200 | 4,215 | 4,130 | 4,145 | 368,100 | 4,145 |
| 2016-12-21 | 4,235 | 4,260 | 4,190 | 4,195 | 390,900 | 4,195 |
| 2016-12-20 | 4,165 | 4,235 | 4,155 | 4,220 | 397,200 | 4,220 |
| 2016-12-19 | 4,075 | 4,165 | 4,070 | 4,155 | 421,900 | 4,155 |
| 2016-12-16 | 4,125 | 4,140 | 4,085 | 4,100 | 302,100 | 4,100 |
| 2016-12-15 | 4,115 | 4,120 | 4,050 | 4,085 | 564,800 | 4,085 |
| 2016-12-14 | 4,115 | 4,175 | 4,110 | 4,115 | 397,800 | 4,115 |
| 2016-12-13 | 4,150 | 4,225 | 4,145 | 4,185 | 415,000 | 4,185 |
| 2016-12-12 | 4,030 | 4,155 | 4,010 | 4,155 | 382,400 | 4,155 |
| 2016-12-09 | 4,000 | 4,055 | 3,980 | 3,985 | 506,900 | 3,985 |
| 2016-12-08 | 4,020 | 4,050 | 4,000 | 4,050 | 432,900 | 4,050 |
| 2016-12-07 | 3,960 | 3,980 | 3,930 | 3,970 | 266,100 | 3,970 |
| 2016-12-06 | 3,965 | 3,985 | 3,935 | 3,940 | 420,000 | 3,940 |
| 2016-12-05 | 3,970 | 3,990 | 3,930 | 3,955 | 317,600 | 3,955 |
| 2016-12-02 | 3,995 | 4,025 | 3,955 | 3,970 | 507,700 | 3,970 |
| 2016-12-01 | 4,100 | 4,110 | 4,020 | 4,040 | 445,700 | 4,040 |
| 2016-11-30 | 4,050 | 4,065 | 4,025 | 4,050 | 632,400 | 4,050 |
| 2016-11-29 | 4,000 | 4,010 | 3,970 | 4,010 | 248,100 | 4,010 |
| 2016-11-28 | 3,980 | 3,990 | 3,950 | 3,975 | 276,700 | 3,975 |
| 2016-11-25 | 3,960 | 3,970 | 3,925 | 3,960 | 291,100 | 3,960 |
| 2016-11-24 | 4,020 | 4,020 | 3,945 | 3,955 | 442,200 | 3,955 |
| 2016-11-22 | 4,005 | 4,025 | 3,950 | 3,975 | 437,600 | 3,975 |
| 2016-11-21 | 3,960 | 4,020 | 3,960 | 4,005 | 241,800 | 4,005 |
| 2016-11-18 | 3,985 | 3,985 | 3,920 | 3,945 | 337,400 | 3,945 |
| 2016-11-17 | 3,965 | 3,995 | 3,940 | 3,965 | 312,500 | 3,965 |
| 2016-11-16 | 3,950 | 3,975 | 3,905 | 3,940 | 455,900 | 3,940 |
| 2016-11-15 | 3,855 | 3,915 | 3,835 | 3,905 | 478,400 | 3,905 |
| 2016-11-14 | 3,965 | 3,965 | 3,905 | 3,925 | 264,600 | 3,925 |
| 2016-11-11 | 4,000 | 4,000 | 3,895 | 3,910 | 412,800 | 3,910 |
| 2016-11-10 | 4,150 | 4,160 | 3,925 | 3,950 | 749,000 | 3,950 |
| 2016-11-09 | 4,160 | 4,190 | 3,925 | 3,960 | 486,800 | 3,960 |
| 2016-11-08 | 4,165 | 4,165 | 4,105 | 4,140 | 210,600 | 4,140 |
| 2016-11-07 | 4,200 | 4,200 | 4,105 | 4,140 | 278,600 | 4,140 |
| 2016-11-04 | 4,150 | 4,150 | 4,085 | 4,115 | 357,200 | 4,115 |
| 2016-11-02 | 4,210 | 4,215 | 4,170 | 4,200 | 272,100 | 4,200 |
| 2016-11-01 | 4,230 | 4,245 | 4,155 | 4,220 | 472,600 | 4,220 |
| 2016-10-31 | 4,375 | 4,395 | 4,255 | 4,255 | 503,000 | 4,255 |
| 2016-10-28 | 4,400 | 4,435 | 4,380 | 4,410 | 415,600 | 4,410 |
| 2016-10-27 | 4,400 | 4,435 | 4,375 | 4,395 | 164,100 | 4,395 |
| 2016-10-26 | 4,375 | 4,415 | 4,355 | 4,390 | 221,900 | 4,390 |
| 2016-10-25 | 4,400 | 4,405 | 4,375 | 4,380 | 186,400 | 4,380 |
| 2016-10-24 | 4,330 | 4,395 | 4,320 | 4,380 | 254,000 | 4,380 |
| 2016-10-21 | 4,405 | 4,410 | 4,330 | 4,350 | 212,200 | 4,350 |
| 2016-10-20 | 4,400 | 4,415 | 4,375 | 4,405 | 184,800 | 4,405 |
| 2016-10-19 | 4,365 | 4,400 | 4,350 | 4,385 | 281,100 | 4,385 |
| 2016-10-17 | 4,355 | 4,375 | 4,315 | 4,360 | 274,000 | 4,360 |
| 2016-10-13 | 4,370 | 4,370 | 4,325 | 4,355 | 338,800 | 4,355 |
| 2016-10-12 | 4,375 | 4,415 | 4,355 | 4,360 | 329,900 | 4,360 |
| 2016-10-11 | 4,350 | 4,415 | 4,340 | 4,385 | 270,500 | 4,385 |
| 2016-10-07 | 4,385 | 4,410 | 4,340 | 4,350 | 306,600 | 4,350 |
| 2016-10-06 | 4,360 | 4,460 | 4,345 | 4,420 | 344,000 | 4,420 |
| 2016-10-05 | 4,385 | 4,390 | 4,335 | 4,350 | 258,300 | 4,350 |
| 2016-10-04 | 4,395 | 4,400 | 4,350 | 4,365 | 232,200 | 4,365 |
| 2016-10-03 | 4,310 | 4,405 | 4,310 | 4,375 | 269,300 | 4,375 |
| 2016-09-30 | 4,245 | 4,330 | 4,245 | 4,270 | 451,900 | 4,270 |
| 2016-09-29 | 4,380 | 4,380 | 4,315 | 4,370 | 285,700 | 4,370 |
| 2016-09-28 | 4,415 | 4,435 | 4,350 | 4,400 | 385,700 | 4,400 |
| 2016-09-27 | 4,325 | 4,475 | 4,320 | 4,475 | 343,400 | 4,475 |
| 2016-09-26 | 4,370 | 4,415 | 4,340 | 4,360 | 244,700 | 4,360 |
| 2016-09-23 | 4,380 | 4,390 | 4,315 | 4,390 | 327,300 | 4,390 |
| 2016-09-21 | 4,275 | 4,405 | 4,260 | 4,400 | 393,400 | 4,400 |
| 2016-09-20 | 4,295 | 4,335 | 4,255 | 4,335 | 362,300 | 4,335 |
| 2016-09-16 | 4,275 | 4,320 | 4,255 | 4,305 | 234,200 | 4,305 |
| 2016-09-15 | 4,270 | 4,280 | 4,240 | 4,255 | 267,200 | 4,255 |
| 2016-09-14 | 4,335 | 4,365 | 4,295 | 4,305 | 241,800 | 4,305 |
| 2016-09-13 | 4,320 | 4,350 | 4,285 | 4,310 | 310,600 | 4,310 |
| 2016-09-12 | 4,285 | 4,305 | 4,245 | 4,295 | 286,600 | 4,295 |
| 2016-09-09 | 4,400 | 4,405 | 4,325 | 4,345 | 325,900 | 4,345 |
| 2016-09-08 | 4,385 | 4,415 | 4,360 | 4,400 | 294,400 | 4,400 |
| 2016-09-07 | 4,405 | 4,430 | 4,370 | 4,405 | 343,200 | 4,405 |
| 2016-09-06 | 4,300 | 4,425 | 4,300 | 4,390 | 356,200 | 4,390 |
| 2016-09-05 | 4,330 | 4,330 | 4,250 | 4,280 | 221,600 | 4,280 |
| 2016-09-02 | 4,280 | 4,345 | 4,270 | 4,280 | 260,600 | 4,280 |
| 2016-09-01 | 4,280 | 4,320 | 4,240 | 4,285 | 271,500 | 4,285 |
| 2016-08-31 | 4,250 | 4,255 | 4,205 | 4,235 | 391,400 | 4,235 |
| 2016-08-30 | 4,250 | 4,265 | 4,205 | 4,210 | 239,600 | 4,210 |
| 2016-08-29 | 4,310 | 4,330 | 4,225 | 4,240 | 289,100 | 4,240 |
| 2016-08-26 | 4,280 | 4,280 | 4,215 | 4,215 | 283,500 | 4,215 |
| 2016-08-25 | 4,235 | 4,275 | 4,220 | 4,235 | 449,200 | 4,235 |
| 2016-08-24 | 4,125 | 4,215 | 4,100 | 4,190 | 299,000 | 4,190 |
| 2016-08-23 | 4,095 | 4,180 | 4,095 | 4,175 | 373,200 | 4,175 |
| 2016-08-22 | 4,175 | 4,185 | 4,115 | 4,160 | 340,900 | 4,160 |
| 2016-08-19 | 4,190 | 4,190 | 4,080 | 4,150 | 283,700 | 4,150 |
| 2016-08-18 | 4,260 | 4,275 | 4,185 | 4,185 | 300,400 | 4,185 |
| 2016-08-17 | 4,250 | 4,265 | 4,200 | 4,225 | 302,600 | 4,225 |
| 2016-08-16 | 4,245 | 4,260 | 4,195 | 4,250 | 305,100 | 4,250 |
| 2016-08-15 | 4,235 | 4,275 | 4,215 | 4,255 | 187,500 | 4,255 |
| 2016-08-12 | 4,240 | 4,280 | 4,195 | 4,240 | 309,000 | 4,240 |
| 2016-08-10 | 4,145 | 4,210 | 4,130 | 4,180 | 286,500 | 4,180 |
| 2016-08-09 | 4,120 | 4,210 | 4,115 | 4,205 | 333,700 | 4,205 |
| 2016-08-08 | 4,120 | 4,135 | 4,035 | 4,085 | 371,800 | 4,085 |
| 2016-08-05 | 4,130 | 4,195 | 4,105 | 4,110 | 297,000 | 4,110 |
| 2016-08-04 | 4,255 | 4,275 | 4,100 | 4,120 | 482,900 | 4,120 |
| 2016-08-03 | 4,330 | 4,350 | 4,270 | 4,270 | 352,900 | 4,270 |
| 2016-08-02 | 4,425 | 4,480 | 4,410 | 4,430 | 409,400 | 4,430 |
| 2016-08-01 | 4,485 | 4,525 | 4,410 | 4,435 | 603,900 | 4,435 |
| 2016-07-29 | 4,370 | 4,615 | 4,330 | 4,580 | 975,000 | 4,580 |
| 2016-07-28 | 4,325 | 4,375 | 4,310 | 4,335 | 452,500 | 4,335 |
| 2016-07-27 | 4,450 | 4,465 | 4,350 | 4,360 | 474,600 | 4,360 |
| 2016-07-26 | 4,365 | 4,450 | 4,360 | 4,410 | 384,400 | 4,410 |
| 2016-07-25 | 4,415 | 4,435 | 4,355 | 4,365 | 234,200 | 4,365 |
| 2016-07-22 | 4,390 | 4,450 | 4,350 | 4,400 | 253,300 | 4,400 |
| 2016-07-21 | 4,460 | 4,475 | 4,380 | 4,400 | 323,300 | 4,400 |
| 2016-07-20 | 4,360 | 4,440 | 4,355 | 4,435 | 438,900 | 4,435 |
| 2016-07-19 | 4,300 | 4,365 | 4,265 | 4,365 | 311,300 | 4,365 |
| 2016-07-15 | 4,320 | 4,320 | 4,240 | 4,260 | 373,000 | 4,260 |
| 2016-07-14 | 4,300 | 4,330 | 4,270 | 4,325 | 438,800 | 4,325 |
| 2016-07-13 | 4,265 | 4,285 | 4,200 | 4,270 | 432,100 | 4,270 |
| 2016-07-12 | 4,295 | 4,300 | 4,190 | 4,195 | 442,900 | 4,195 |
| 2016-07-11 | 4,235 | 4,280 | 4,215 | 4,245 | 377,500 | 4,245 |
| 2016-07-08 | 4,240 | 4,255 | 4,165 | 4,165 | 376,200 | 4,165 |
| 2016-07-07 | 4,220 | 4,275 | 4,220 | 4,225 | 345,100 | 4,225 |
| 2016-07-06 | 4,200 | 4,270 | 4,145 | 4,265 | 348,200 | 4,265 |
| 2016-07-05 | 4,305 | 4,330 | 4,260 | 4,305 | 256,000 | 4,305 |
| 2016-07-04 | 4,190 | 4,305 | 4,185 | 4,300 | 430,300 | 4,300 |
| 2016-07-01 | 4,190 | 4,225 | 4,155 | 4,225 | 387,200 | 4,225 |
| 2016-06-30 | 4,255 | 4,275 | 4,140 | 4,140 | 468,300 | 4,140 |
| 2016-06-29 | 4,185 | 4,215 | 4,125 | 4,170 | 375,500 | 4,170 |
| 2016-06-28 | 4,045 | 4,225 | 4,040 | 4,205 | 444,700 | 4,205 |
| 2016-06-27 | 3,995 | 4,100 | 3,985 | 4,070 | 458,900 | 4,070 |
| 2016-06-24 | 4,165 | 4,190 | 3,905 | 3,940 | 438,100 | 3,940 |
| 2016-06-23 | 4,225 | 4,235 | 4,155 | 4,175 | 284,400 | 4,175 |
| 2016-06-22 | 4,240 | 4,255 | 4,190 | 4,220 | 377,100 | 4,220 |
| 2016-06-21 | 4,145 | 4,270 | 4,080 | 4,265 | 523,800 | 4,265 |
| 2016-06-20 | 4,150 | 4,150 | 4,085 | 4,115 | 433,100 | 4,115 |
| 2016-06-17 | 4,155 | 4,175 | 4,050 | 4,065 | 568,800 | 4,065 |
| 2016-06-16 | 4,170 | 4,180 | 4,065 | 4,095 | 464,600 | 4,095 |
| 2016-06-15 | 4,235 | 4,275 | 4,155 | 4,175 | 672,500 | 4,175 |
| 2016-06-14 | 4,200 | 4,255 | 4,180 | 4,220 | 318,300 | 4,220 |
| 2016-06-13 | 4,260 | 4,280 | 4,210 | 4,220 | 357,000 | 4,220 |
| 2016-06-10 | 4,290 | 4,320 | 4,260 | 4,320 | 455,200 | 4,320 |
| 2016-06-09 | 4,310 | 4,335 | 4,255 | 4,290 | 364,300 | 4,290 |
| 2016-06-08 | 4,315 | 4,320 | 4,245 | 4,295 | 339,500 | 4,295 |
| 2016-06-07 | 4,290 | 4,340 | 4,260 | 4,315 | 346,000 | 4,315 |
| 2016-06-06 | 4,280 | 4,345 | 4,255 | 4,345 | 386,800 | 4,345 |
| 2016-06-03 | 4,225 | 4,295 | 4,215 | 4,290 | 413,600 | 4,290 |
| 2016-06-02 | 4,280 | 4,290 | 4,215 | 4,225 | 342,900 | 4,225 |
| 2016-06-01 | 4,295 | 4,380 | 4,285 | 4,325 | 549,400 | 4,325 |
| 2016-05-31 | 4,290 | 4,345 | 4,260 | 4,295 | 1,737,900 | 4,295 |
| 2016-05-30 | 4,340 | 4,375 | 4,270 | 4,310 | 404,800 | 4,310 |
| 2016-05-27 | 4,285 | 4,320 | 4,260 | 4,270 | 379,500 | 4,270 |
| 2016-05-26 | 4,250 | 4,275 | 4,210 | 4,255 | 355,400 | 4,255 |
| 2016-05-25 | 4,270 | 4,275 | 4,190 | 4,200 | 255,200 | 4,200 |
| 2016-05-24 | 4,195 | 4,245 | 4,175 | 4,205 | 272,700 | 4,205 |
| 2016-05-23 | 4,230 | 4,230 | 4,170 | 4,190 | 356,900 | 4,190 |
| 2016-05-20 | 4,190 | 4,285 | 4,165 | 4,270 | 585,500 | 4,270 |
| 2016-05-19 | 4,135 | 4,190 | 4,125 | 4,170 | 342,100 | 4,170 |
| 2016-05-18 | 4,075 | 4,120 | 4,050 | 4,090 | 296,700 | 4,090 |
| 2016-05-17 | 3,990 | 4,080 | 3,970 | 4,075 | 310,300 | 4,075 |
| 2016-05-16 | 3,925 | 4,030 | 3,925 | 3,970 | 251,600 | 3,970 |
| 2016-05-13 | 4,060 | 4,100 | 4,015 | 4,035 | 350,100 | 4,035 |
| 2016-05-12 | 4,010 | 4,100 | 4,000 | 4,090 | 234,400 | 4,090 |
| 2016-05-11 | 4,105 | 4,115 | 4,025 | 4,050 | 230,300 | 4,050 |
| 2016-05-10 | 3,985 | 4,060 | 3,980 | 4,050 | 235,200 | 4,050 |
| 2016-05-09 | 3,935 | 3,990 | 3,925 | 3,980 | 160,500 | 3,980 |
| 2016-05-06 | 3,895 | 3,955 | 3,865 | 3,890 | 255,700 | 3,890 |
| 2016-05-02 | 3,790 | 3,905 | 3,790 | 3,905 | 370,600 | 3,905 |
| 2016-04-28 | 4,040 | 4,080 | 3,855 | 3,900 | 294,200 | 3,900 |
| 2016-04-27 | 4,055 | 4,085 | 3,975 | 4,015 | 330,100 | 4,015 |
| 2016-04-26 | 3,970 | 4,035 | 3,970 | 4,025 | 266,300 | 4,025 |
| 2016-04-25 | 4,040 | 4,040 | 3,980 | 3,990 | 229,800 | 3,990 |
| 2016-04-22 | 3,995 | 4,040 | 3,980 | 4,025 | 315,900 | 4,025 |
| 2016-04-21 | 4,045 | 4,055 | 3,985 | 4,020 | 344,400 | 4,020 |
| 2016-04-20 | 3,940 | 3,950 | 3,895 | 3,915 | 273,600 | 3,915 |
| 2016-04-19 | 3,890 | 3,920 | 3,860 | 3,885 | 446,800 | 3,885 |
| 2016-04-18 | 3,835 | 3,860 | 3,780 | 3,820 | 402,300 | 3,820 |
| 2016-04-15 | 3,880 | 3,940 | 3,870 | 3,915 | 253,600 | 3,915 |
| 2016-04-14 | 3,875 | 3,940 | 3,845 | 3,940 | 320,300 | 3,940 |
| 2016-04-13 | 3,880 | 3,905 | 3,845 | 3,870 | 264,100 | 3,870 |
| 2016-04-12 | 3,885 | 3,920 | 3,850 | 3,860 | 228,700 | 3,860 |
| 2016-04-11 | 3,905 | 3,920 | 3,865 | 3,880 | 197,100 | 3,880 |
| 2016-04-08 | 3,825 | 3,950 | 3,820 | 3,905 | 348,600 | 3,905 |
| 2016-04-07 | 3,825 | 3,905 | 3,815 | 3,895 | 289,300 | 3,895 |
| 2016-04-06 | 3,885 | 3,885 | 3,835 | 3,865 | 298,700 | 3,865 |
| 2016-04-05 | 3,910 | 3,930 | 3,870 | 3,885 | 318,700 | 3,885 |
| 2016-04-04 | 3,905 | 3,985 | 3,890 | 3,945 | 379,700 | 3,945 |
| 2016-04-01 | 3,975 | 3,990 | 3,855 | 3,865 | 622,600 | 3,865 |
| 2016-03-31 | 4,140 | 4,150 | 4,015 | 4,040 | 434,000 | 4,040 |
| 2016-03-30 | 4,165 | 4,215 | 4,125 | 4,130 | 432,000 | 4,130 |
| 2016-03-29 | 4,180 | 4,215 | 4,170 | 4,180 | 289,100 | 4,180 |
| 2016-03-28 | 4,160 | 4,185 | 4,120 | 4,185 | 380,800 | 4,185 |
| 2016-03-25 | 4,120 | 4,155 | 4,115 | 4,135 | 244,300 | 4,135 |
| 2016-03-24 | 4,150 | 4,170 | 4,115 | 4,145 | 342,400 | 4,145 |
| 2016-03-23 | 4,085 | 4,140 | 4,080 | 4,120 | 252,200 | 4,120 |
| 2016-03-22 | 4,085 | 4,125 | 4,030 | 4,070 | 422,500 | 4,070 |
| 2016-03-18 | 4,100 | 4,110 | 4,035 | 4,055 | 449,700 | 4,055 |
| 2016-03-17 | 4,225 | 4,250 | 4,115 | 4,135 | 314,900 | 4,135 |
| 2016-03-16 | 4,165 | 4,250 | 4,165 | 4,210 | 210,200 | 4,210 |
| 2016-03-15 | 4,200 | 4,250 | 4,170 | 4,200 | 333,100 | 4,200 |
| 2016-03-14 | 4,275 | 4,310 | 4,240 | 4,270 | 211,200 | 4,270 |
| 2016-03-11 | 4,185 | 4,285 | 4,160 | 4,245 | 414,800 | 4,245 |
| 2016-03-10 | 4,195 | 4,290 | 4,185 | 4,255 | 410,300 | 4,255 |
| 2016-03-09 | 4,150 | 4,200 | 4,120 | 4,140 | 372,400 | 4,140 |
| 2016-03-08 | 4,170 | 4,215 | 4,085 | 4,180 | 529,200 | 4,180 |
| 2016-03-07 | 4,320 | 4,320 | 4,220 | 4,240 | 403,500 | 4,240 |
| 2016-03-04 | 4,250 | 4,350 | 4,230 | 4,350 | 414,100 | 4,350 |
| 2016-03-03 | 4,240 | 4,315 | 4,235 | 4,295 | 551,900 | 4,295 |
| 2016-03-02 | 4,180 | 4,225 | 4,130 | 4,195 | 590,900 | 4,195 |
| 2016-03-01 | 4,050 | 4,135 | 4,040 | 4,120 | 305,100 | 4,120 |
| 2016-02-29 | 4,150 | 4,190 | 4,045 | 4,045 | 392,300 | 4,045 |
| 2016-02-26 | 4,180 | 4,205 | 4,135 | 4,150 | 479,100 | 4,150 |
| 2016-02-25 | 4,125 | 4,175 | 4,105 | 4,150 | 275,600 | 4,150 |
| 2016-02-24 | 4,075 | 4,150 | 4,070 | 4,100 | 331,600 | 4,100 |
| 2016-02-23 | 4,175 | 4,220 | 4,105 | 4,145 | 487,200 | 4,145 |
| 2016-02-22 | 4,100 | 4,195 | 4,085 | 4,165 | 296,200 | 4,165 |
| 2016-02-19 | 4,125 | 4,170 | 4,050 | 4,115 | 303,300 | 4,115 |
| 2016-02-18 | 4,150 | 4,155 | 4,090 | 4,115 | 432,900 | 4,115 |
| 2016-02-17 | 4,060 | 4,135 | 4,005 | 4,065 | 435,200 | 4,065 |
| 2016-02-16 | 4,250 | 4,255 | 4,060 | 4,070 | 574,800 | 4,070 |
| 2016-02-15 | 4,070 | 4,345 | 3,985 | 4,315 | 978,100 | 4,315 |
| 2016-02-12 | 4,000 | 4,015 | 3,865 | 3,930 | 650,600 | 3,930 |
| 2016-02-10 | 4,140 | 4,180 | 4,010 | 4,090 | 681,900 | 4,090 |
| 2016-02-09 | 4,140 | 4,170 | 4,065 | 4,130 | 434,300 | 4,130 |
| 2016-02-08 | 4,115 | 4,290 | 4,105 | 4,260 | 538,600 | 4,260 |
| 2016-02-05 | 4,140 | 4,190 | 4,080 | 4,180 | 382,000 | 4,180 |
| 2016-02-04 | 4,275 | 4,295 | 4,195 | 4,210 | 323,200 | 4,210 |
| 2016-02-03 | 4,270 | 4,295 | 4,220 | 4,295 | 416,900 | 4,295 |
| 2016-02-02 | 4,105 | 4,345 | 4,105 | 4,335 | 673,500 | 4,335 |
| 2016-02-01 | 4,135 | 4,165 | 4,095 | 4,140 | 438,500 | 4,140 |
| 2016-01-29 | 4,005 | 4,160 | 3,960 | 4,135 | 431,200 | 4,135 |
| 2016-01-28 | 3,920 | 4,000 | 3,920 | 3,955 | 246,900 | 3,955 |
| 2016-01-27 | 3,940 | 3,965 | 3,900 | 3,955 | 241,700 | 3,955 |
| 2016-01-26 | 3,895 | 3,940 | 3,860 | 3,870 | 307,300 | 3,870 |
| 2016-01-25 | 3,880 | 3,955 | 3,840 | 3,935 | 509,900 | 3,935 |
| 2016-01-22 | 3,795 | 3,835 | 3,705 | 3,810 | 590,800 | 3,810 |
| 2016-01-21 | 3,850 | 3,885 | 3,730 | 3,730 | 341,000 | 3,730 |
| 2016-01-20 | 3,900 | 3,980 | 3,835 | 3,845 | 351,200 | 3,845 |
| 2016-01-19 | 3,985 | 3,995 | 3,890 | 3,915 | 352,000 | 3,915 |
| 2016-01-18 | 3,915 | 3,995 | 3,905 | 3,985 | 338,600 | 3,985 |
| 2016-01-15 | 3,990 | 4,055 | 3,950 | 3,975 | 395,200 | 3,975 |
| 2016-01-14 | 3,945 | 3,960 | 3,860 | 3,905 | 569,500 | 3,905 |
| 2016-01-13 | 3,995 | 4,025 | 3,965 | 4,015 | 286,900 | 4,015 |
| 2016-01-12 | 3,975 | 4,035 | 3,925 | 3,925 | 401,900 | 3,925 |
| 2016-01-08 | 4,025 | 4,120 | 4,010 | 4,045 | 315,700 | 4,045 |
| 2016-01-07 | 4,210 | 4,210 | 4,065 | 4,070 | 399,300 | 4,070 |
| 2016-01-06 | 4,085 | 4,120 | 4,050 | 4,085 | 314,900 | 4,085 |
| 2016-01-05 | 4,100 | 4,110 | 4,035 | 4,080 | 491,700 | 4,080 |
| 2016-01-04 | 4,160 | 4,195 | 4,080 | 4,090 | 416,600 | 4,090 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
