2904 一正蒲鉾(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 | 1,140 | 1,148 | 1,120 | 1,144 | 11,000 | 1,144 |
| 2016-12-29 | 1,124 | 1,140 | 1,124 | 1,140 | 9,200 | 1,140 |
| 2016-12-28 | 1,133 | 1,149 | 1,122 | 1,136 | 4,700 | 1,136 |
| 2016-12-27 | 1,123 | 1,133 | 1,123 | 1,133 | 3,400 | 1,133 |
| 2016-12-26 | 1,122 | 1,138 | 1,122 | 1,132 | 10,400 | 1,132 |
| 2016-12-22 | 1,127 | 1,135 | 1,112 | 1,134 | 4,800 | 1,134 |
| 2016-12-21 | 1,134 | 1,134 | 1,122 | 1,127 | 3,200 | 1,127 |
| 2016-12-20 | 1,126 | 1,138 | 1,124 | 1,138 | 13,500 | 1,138 |
| 2016-12-19 | 1,120 | 1,128 | 1,116 | 1,126 | 7,100 | 1,126 |
| 2016-12-16 | 1,120 | 1,121 | 1,115 | 1,120 | 6,300 | 1,120 |
| 2016-12-15 | 1,124 | 1,127 | 1,114 | 1,117 | 6,500 | 1,117 |
| 2016-12-14 | 1,125 | 1,125 | 1,098 | 1,117 | 4,100 | 1,117 |
| 2016-12-13 | 1,100 | 1,126 | 1,088 | 1,125 | 9,900 | 1,125 |
| 2016-12-12 | 1,089 | 1,098 | 1,089 | 1,097 | 9,700 | 1,097 |
| 2016-12-09 | 1,076 | 1,084 | 1,073 | 1,079 | 11,100 | 1,079 |
| 2016-12-08 | 1,099 | 1,099 | 1,078 | 1,083 | 9,100 | 1,083 |
| 2016-12-07 | 1,094 | 1,095 | 1,078 | 1,092 | 8,000 | 1,092 |
| 2016-12-06 | 1,104 | 1,104 | 1,085 | 1,085 | 8,600 | 1,085 |
| 2016-12-05 | 1,090 | 1,125 | 1,085 | 1,095 | 7,100 | 1,095 |
| 2016-12-02 | 1,100 | 1,115 | 1,097 | 1,097 | 3,500 | 1,097 |
| 2016-12-01 | 1,115 | 1,115 | 1,097 | 1,099 | 3,300 | 1,099 |
| 2016-11-30 | 1,120 | 1,120 | 1,107 | 1,109 | 3,700 | 1,109 |
| 2016-11-29 | 1,115 | 1,120 | 1,090 | 1,120 | 5,000 | 1,120 |
| 2016-11-28 | 1,080 | 1,118 | 1,077 | 1,112 | 7,500 | 1,112 |
| 2016-11-25 | 1,114 | 1,122 | 1,095 | 1,101 | 6,600 | 1,101 |
| 2016-11-24 | 1,121 | 1,121 | 1,100 | 1,114 | 5,000 | 1,114 |
| 2016-11-22 | 1,111 | 1,126 | 1,104 | 1,121 | 8,700 | 1,121 |
| 2016-11-21 | 1,108 | 1,110 | 1,099 | 1,108 | 8,300 | 1,108 |
| 2016-11-18 | 1,108 | 1,119 | 1,106 | 1,108 | 4,900 | 1,108 |
| 2016-11-17 | 1,103 | 1,106 | 1,097 | 1,106 | 3,400 | 1,106 |
| 2016-11-16 | 1,082 | 1,097 | 1,082 | 1,094 | 4,600 | 1,094 |
| 2016-11-15 | 1,067 | 1,083 | 1,067 | 1,077 | 4,500 | 1,077 |
| 2016-11-14 | 1,080 | 1,085 | 1,062 | 1,076 | 9,400 | 1,076 |
| 2016-11-11 | 1,101 | 1,139 | 1,081 | 1,095 | 8,700 | 1,095 |
| 2016-11-10 | 1,132 | 1,135 | 1,094 | 1,101 | 14,600 | 1,101 |
| 2016-11-09 | 1,133 | 1,133 | 1,100 | 1,112 | 7,100 | 1,112 |
| 2016-11-08 | 1,108 | 1,133 | 1,108 | 1,133 | 6,900 | 1,133 |
| 2016-11-07 | 1,120 | 1,135 | 1,101 | 1,102 | 8,700 | 1,102 |
| 2016-11-04 | 1,103 | 1,134 | 1,102 | 1,134 | 8,200 | 1,134 |
| 2016-11-02 | 1,103 | 1,126 | 1,103 | 1,113 | 5,400 | 1,113 |
| 2016-11-01 | 1,113 | 1,134 | 1,109 | 1,127 | 5,600 | 1,127 |
| 2016-10-31 | 1,130 | 1,131 | 1,110 | 1,125 | 9,200 | 1,125 |
| 2016-10-28 | 1,108 | 1,130 | 1,097 | 1,130 | 11,800 | 1,130 |
| 2016-10-27 | 1,140 | 1,140 | 1,102 | 1,120 | 5,800 | 1,120 |
| 2016-10-26 | 1,103 | 1,139 | 1,081 | 1,134 | 12,500 | 1,134 |
| 2016-10-25 | 1,120 | 1,120 | 1,115 | 1,120 | 6,200 | 1,120 |
| 2016-10-24 | 1,094 | 1,119 | 1,094 | 1,115 | 2,900 | 1,115 |
| 2016-10-21 | 1,117 | 1,120 | 1,101 | 1,109 | 5,600 | 1,109 |
| 2016-10-20 | 1,111 | 1,120 | 1,111 | 1,117 | 8,500 | 1,117 |
| 2016-10-19 | 1,115 | 1,115 | 1,096 | 1,111 | 3,100 | 1,111 |
| 2016-10-17 | 1,119 | 1,130 | 1,110 | 1,111 | 8,700 | 1,111 |
| 2016-10-13 | 1,119 | 1,119 | 1,099 | 1,118 | 4,200 | 1,118 |
| 2016-10-12 | 1,110 | 1,120 | 1,104 | 1,116 | 5,300 | 1,116 |
| 2016-10-11 | 1,110 | 1,120 | 1,105 | 1,116 | 8,500 | 1,116 |
| 2016-10-07 | 1,110 | 1,119 | 1,110 | 1,119 | 6,300 | 1,119 |
| 2016-10-06 | 1,112 | 1,119 | 1,112 | 1,117 | 7,200 | 1,117 |
| 2016-10-05 | 1,109 | 1,117 | 1,108 | 1,112 | 8,800 | 1,112 |
| 2016-10-04 | 1,101 | 1,110 | 1,101 | 1,106 | 4,100 | 1,106 |
| 2016-10-03 | 1,112 | 1,112 | 1,100 | 1,101 | 4,200 | 1,101 |
| 2016-09-30 | 1,114 | 1,117 | 1,101 | 1,112 | 3,200 | 1,112 |
| 2016-09-29 | 1,119 | 1,120 | 1,101 | 1,120 | 9,600 | 1,120 |
| 2016-09-28 | 1,120 | 1,120 | 1,101 | 1,113 | 5,100 | 1,113 |
| 2016-09-27 | 1,099 | 1,120 | 1,092 | 1,120 | 10,600 | 1,120 |
| 2016-09-26 | 1,097 | 1,100 | 1,091 | 1,100 | 5,100 | 1,100 |
| 2016-09-23 | 1,100 | 1,100 | 1,074 | 1,096 | 8,400 | 1,096 |
| 2016-09-21 | 1,059 | 1,100 | 1,059 | 1,100 | 10,200 | 1,100 |
| 2016-09-20 | 1,034 | 1,069 | 1,034 | 1,058 | 9,800 | 1,058 |
| 2016-09-16 | 1,046 | 1,048 | 1,030 | 1,034 | 5,400 | 1,034 |
| 2016-09-15 | 1,032 | 1,041 | 1,032 | 1,035 | 1,500 | 1,035 |
| 2016-09-14 | 1,034 | 1,042 | 1,034 | 1,038 | 3,000 | 1,038 |
| 2016-09-13 | 1,050 | 1,074 | 1,033 | 1,033 | 2,900 | 1,033 |
| 2016-09-12 | 1,037 | 1,043 | 1,029 | 1,041 | 2,000 | 1,041 |
| 2016-09-09 | 1,036 | 1,037 | 1,030 | 1,037 | 4,700 | 1,037 |
| 2016-09-08 | 1,044 | 1,044 | 1,021 | 1,028 | 3,400 | 1,028 |
| 2016-09-07 | 1,038 | 1,038 | 1,012 | 1,033 | 4,900 | 1,033 |
| 2016-09-06 | 1,004 | 1,038 | 1,004 | 1,038 | 1,900 | 1,038 |
| 2016-09-05 | 1,018 | 1,033 | 1,017 | 1,033 | 4,000 | 1,033 |
| 2016-09-02 | 999 | 1,090 | 999 | 1,018 | 6,500 | 1,018 |
| 2016-09-01 | 1,013 | 1,023 | 991 | 1,006 | 4,700 | 1,006 |
| 2016-08-31 | 991 | 1,015 | 991 | 1,013 | 3,700 | 1,013 |
| 2016-08-30 | 998 | 1,003 | 980 | 991 | 8,400 | 991 |
| 2016-08-29 | 1,084 | 1,084 | 995 | 1,007 | 10,500 | 1,007 |
| 2016-08-26 | 1,083 | 1,083 | 1,053 | 1,054 | 3,900 | 1,054 |
| 2016-08-25 | 1,094 | 1,100 | 1,082 | 1,087 | 4,400 | 1,087 |
| 2016-08-24 | 1,089 | 1,096 | 1,082 | 1,094 | 4,800 | 1,094 |
| 2016-08-23 | 1,083 | 1,105 | 1,083 | 1,089 | 11,700 | 1,089 |
| 2016-08-22 | 1,104 | 1,105 | 1,085 | 1,100 | 9,800 | 1,100 |
| 2016-08-19 | 1,082 | 1,112 | 1,082 | 1,104 | 3,400 | 1,104 |
| 2016-08-18 | 1,103 | 1,118 | 1,096 | 1,112 | 5,500 | 1,112 |
| 2016-08-17 | 1,101 | 1,105 | 1,076 | 1,105 | 9,000 | 1,105 |
| 2016-08-16 | 1,120 | 1,120 | 1,110 | 1,114 | 5,900 | 1,114 |
| 2016-08-15 | 1,122 | 1,122 | 1,117 | 1,119 | 1,400 | 1,119 |
| 2016-08-12 | 1,120 | 1,125 | 1,118 | 1,122 | 6,800 | 1,122 |
| 2016-08-10 | 1,120 | 1,120 | 1,094 | 1,114 | 6,600 | 1,114 |
| 2016-08-09 | 1,089 | 1,121 | 1,074 | 1,120 | 22,600 | 1,120 |
| 2016-08-08 | 1,050 | 1,089 | 1,050 | 1,088 | 17,600 | 1,088 |
| 2016-08-05 | 1,051 | 1,051 | 1,023 | 1,030 | 5,800 | 1,030 |
| 2016-08-04 | 1,047 | 1,051 | 1,017 | 1,031 | 4,700 | 1,031 |
| 2016-08-03 | 1,051 | 1,064 | 1,040 | 1,042 | 5,600 | 1,042 |
| 2016-08-02 | 1,069 | 1,074 | 1,050 | 1,050 | 5,200 | 1,050 |
| 2016-08-01 | 1,061 | 1,098 | 1,058 | 1,079 | 8,500 | 1,079 |
| 2016-07-29 | 1,065 | 1,078 | 1,056 | 1,072 | 3,200 | 1,072 |
| 2016-07-28 | 1,071 | 1,079 | 1,054 | 1,065 | 7,900 | 1,065 |
| 2016-07-27 | 1,083 | 1,091 | 1,076 | 1,083 | 4,600 | 1,083 |
| 2016-07-26 | 1,094 | 1,094 | 1,074 | 1,074 | 8,100 | 1,074 |
| 2016-07-25 | 1,082 | 1,090 | 1,071 | 1,090 | 3,100 | 1,090 |
| 2016-07-22 | 1,087 | 1,090 | 1,070 | 1,082 | 7,200 | 1,082 |
| 2016-07-21 | 1,098 | 1,098 | 1,079 | 1,090 | 5,000 | 1,090 |
| 2016-07-20 | 1,098 | 1,098 | 1,077 | 1,098 | 8,000 | 1,098 |
| 2016-07-19 | 1,077 | 1,098 | 1,076 | 1,098 | 6,500 | 1,098 |
| 2016-07-15 | 1,096 | 1,096 | 1,075 | 1,077 | 8,100 | 1,077 |
| 2016-07-14 | 1,094 | 1,097 | 1,083 | 1,090 | 7,400 | 1,090 |
| 2016-07-13 | 1,070 | 1,099 | 1,059 | 1,096 | 9,100 | 1,096 |
| 2016-07-12 | 1,080 | 1,090 | 1,061 | 1,070 | 7,000 | 1,070 |
| 2016-07-11 | 1,079 | 1,098 | 1,054 | 1,067 | 17,900 | 1,067 |
| 2016-07-08 | 1,080 | 1,080 | 1,051 | 1,054 | 5,500 | 1,054 |
| 2016-07-07 | 1,062 | 1,084 | 1,050 | 1,062 | 12,700 | 1,062 |
| 2016-07-06 | 1,071 | 1,079 | 1,058 | 1,062 | 8,100 | 1,062 |
| 2016-07-05 | 1,048 | 1,074 | 1,045 | 1,074 | 6,600 | 1,074 |
| 2016-07-04 | 1,080 | 1,080 | 1,048 | 1,067 | 11,400 | 1,067 |
| 2016-07-01 | 1,045 | 1,085 | 1,045 | 1,085 | 15,800 | 1,085 |
| 2016-06-30 | 1,040 | 1,054 | 1,040 | 1,045 | 12,800 | 1,045 |
| 2016-06-29 | 988 | 1,036 | 988 | 1,029 | 13,400 | 1,029 |
| 2016-06-28 | 1,005 | 1,026 | 958 | 988 | 52,600 | 988 |
| 2016-06-27 | 1,095 | 1,099 | 1,026 | 1,026 | 112,500 | 1,026 |
| 2016-06-24 | 1,097 | 1,100 | 1,070 | 1,100 | 24,500 | 1,100 |
| 2016-06-23 | 1,100 | 1,100 | 1,090 | 1,100 | 14,600 | 1,100 |
| 2016-06-22 | 1,094 | 1,099 | 1,086 | 1,098 | 34,100 | 1,098 |
| 2016-06-21 | 1,090 | 1,094 | 1,086 | 1,094 | 10,700 | 1,094 |
| 2016-06-20 | 1,086 | 1,090 | 1,086 | 1,086 | 7,600 | 1,086 |
| 2016-06-17 | 1,070 | 1,085 | 1,070 | 1,085 | 7,900 | 1,085 |
| 2016-06-16 | 1,077 | 1,086 | 1,075 | 1,075 | 7,700 | 1,075 |
| 2016-06-15 | 1,075 | 1,088 | 1,075 | 1,078 | 8,500 | 1,078 |
| 2016-06-14 | 1,090 | 1,090 | 1,073 | 1,075 | 9,100 | 1,075 |
| 2016-06-13 | 1,089 | 1,093 | 1,080 | 1,090 | 10,700 | 1,090 |
| 2016-06-10 | 1,097 | 1,097 | 1,076 | 1,093 | 14,600 | 1,093 |
| 2016-06-09 | 1,086 | 1,094 | 1,083 | 1,085 | 5,400 | 1,085 |
| 2016-06-08 | 1,080 | 1,092 | 1,040 | 1,086 | 9,200 | 1,086 |
| 2016-06-07 | 1,088 | 1,090 | 1,083 | 1,086 | 3,600 | 1,086 |
| 2016-06-06 | 1,075 | 1,085 | 1,073 | 1,083 | 9,400 | 1,083 |
| 2016-06-03 | 1,079 | 1,083 | 1,054 | 1,080 | 7,100 | 1,080 |
| 2016-06-02 | 1,057 | 1,075 | 1,057 | 1,074 | 7,300 | 1,074 |
| 2016-06-01 | 1,054 | 1,069 | 1,050 | 1,067 | 7,200 | 1,067 |
| 2016-05-31 | 1,055 | 1,055 | 1,042 | 1,054 | 5,300 | 1,054 |
| 2016-05-30 | 1,049 | 1,055 | 1,044 | 1,055 | 8,500 | 1,055 |
| 2016-05-27 | 1,043 | 1,049 | 1,035 | 1,047 | 4,500 | 1,047 |
| 2016-05-26 | 1,026 | 1,041 | 1,026 | 1,034 | 6,300 | 1,034 |
| 2016-05-25 | 1,021 | 1,030 | 1,018 | 1,027 | 7,200 | 1,027 |
| 2016-05-24 | 1,024 | 1,025 | 1,017 | 1,018 | 2,700 | 1,018 |
| 2016-05-23 | 1,050 | 1,050 | 1,018 | 1,024 | 5,700 | 1,024 |
| 2016-05-20 | 1,014 | 1,043 | 1,014 | 1,039 | 7,200 | 1,039 |
| 2016-05-19 | 1,020 | 1,048 | 1,010 | 1,014 | 6,100 | 1,014 |
| 2016-05-18 | 1,060 | 1,060 | 1,007 | 1,018 | 8,500 | 1,018 |
| 2016-05-17 | 1,038 | 1,059 | 1,031 | 1,059 | 14,600 | 1,059 |
| 2016-05-16 | 1,009 | 1,031 | 1,009 | 1,026 | 9,900 | 1,026 |
| 2016-05-13 | 1,012 | 1,015 | 1,005 | 1,008 | 6,100 | 1,008 |
| 2016-05-12 | 1,010 | 1,011 | 1,005 | 1,011 | 4,200 | 1,011 |
| 2016-05-11 | 1,010 | 1,012 | 1,010 | 1,011 | 2,600 | 1,011 |
| 2016-05-10 | 1,015 | 1,015 | 1,003 | 1,013 | 9,300 | 1,013 |
| 2016-05-09 | 1,006 | 1,017 | 1,005 | 1,014 | 4,800 | 1,014 |
| 2016-05-06 | 1,010 | 1,022 | 988 | 991 | 4,200 | 991 |
| 2016-05-02 | 1,000 | 1,016 | 1,000 | 1,004 | 7,100 | 1,004 |
| 2016-04-28 | 1,030 | 1,030 | 1,018 | 1,021 | 9,200 | 1,021 |
| 2016-04-27 | 1,020 | 1,029 | 1,014 | 1,025 | 5,900 | 1,025 |
| 2016-04-26 | 1,020 | 1,020 | 1,010 | 1,018 | 2,600 | 1,018 |
| 2016-04-25 | 1,030 | 1,030 | 981 | 1,002 | 8,900 | 1,002 |
| 2016-04-22 | 1,019 | 1,030 | 1,010 | 1,030 | 8,900 | 1,030 |
| 2016-04-21 | 1,009 | 1,022 | 1,008 | 1,019 | 5,400 | 1,019 |
| 2016-04-20 | 997 | 1,027 | 997 | 1,005 | 23,400 | 1,005 |
| 2016-04-19 | 981 | 997 | 981 | 997 | 3,500 | 997 |
| 2016-04-18 | 988 | 994 | 971 | 981 | 3,900 | 981 |
| 2016-04-15 | 982 | 989 | 981 | 988 | 4,500 | 988 |
| 2016-04-14 | 974 | 981 | 970 | 981 | 7,100 | 981 |
| 2016-04-13 | 975 | 980 | 974 | 974 | 1,500 | 974 |
| 2016-04-12 | 970 | 980 | 967 | 974 | 3,600 | 974 |
| 2016-04-11 | 966 | 976 | 956 | 970 | 2,700 | 970 |
| 2016-04-08 | 935 | 964 | 935 | 954 | 7,400 | 954 |
| 2016-04-07 | 950 | 958 | 941 | 942 | 4,200 | 942 |
| 2016-04-06 | 962 | 964 | 939 | 942 | 4,500 | 942 |
| 2016-04-05 | 980 | 980 | 949 | 952 | 10,800 | 952 |
| 2016-04-04 | 975 | 996 | 959 | 984 | 9,800 | 984 |
| 2016-04-01 | 1,000 | 1,012 | 965 | 965 | 11,200 | 965 |
| 2016-03-31 | 1,020 | 1,020 | 997 | 997 | 6,700 | 997 |
| 2016-03-30 | 1,025 | 1,029 | 1,012 | 1,012 | 7,300 | 1,012 |
| 2016-03-29 | 1,010 | 1,017 | 1,000 | 1,017 | 6,300 | 1,017 |
| 2016-03-28 | 993 | 1,013 | 982 | 1,013 | 14,900 | 1,013 |
| 2016-03-25 | 978 | 997 | 978 | 993 | 4,500 | 993 |
| 2016-03-24 | 975 | 975 | 964 | 967 | 9,100 | 967 |
| 2016-03-23 | 983 | 985 | 976 | 985 | 3,200 | 985 |
| 2016-03-22 | 963 | 973 | 963 | 973 | 9,100 | 973 |
| 2016-03-18 | 1,004 | 1,004 | 960 | 963 | 7,300 | 963 |
| 2016-03-17 | 1,000 | 1,012 | 990 | 994 | 7,700 | 994 |
| 2016-03-16 | 1,000 | 1,008 | 994 | 994 | 5,000 | 994 |
| 2016-03-15 | 991 | 1,012 | 987 | 1,002 | 17,000 | 1,002 |
| 2016-03-14 | 980 | 998 | 977 | 991 | 4,700 | 991 |
| 2016-03-11 | 941 | 976 | 941 | 974 | 13,500 | 974 |
| 2016-03-10 | 940 | 948 | 940 | 944 | 3,800 | 944 |
| 2016-03-09 | 933 | 936 | 931 | 933 | 3,000 | 933 |
| 2016-03-08 | 937 | 941 | 931 | 933 | 5,600 | 933 |
| 2016-03-07 | 972 | 982 | 938 | 940 | 7,600 | 940 |
| 2016-03-04 | 985 | 986 | 940 | 961 | 10,900 | 961 |
| 2016-03-03 | 969 | 993 | 969 | 992 | 8,100 | 992 |
| 2016-03-02 | 948 | 996 | 948 | 984 | 13,500 | 984 |
| 2016-03-01 | 937 | 950 | 937 | 941 | 6,700 | 941 |
| 2016-02-29 | 910 | 950 | 910 | 937 | 16,500 | 937 |
| 2016-02-26 | 879 | 903 | 879 | 903 | 8,100 | 903 |
| 2016-02-25 | 865 | 876 | 862 | 870 | 14,200 | 870 |
| 2016-02-24 | 860 | 876 | 859 | 860 | 7,800 | 860 |
| 2016-02-23 | 863 | 876 | 860 | 865 | 6,800 | 865 |
| 2016-02-22 | 863 | 882 | 860 | 863 | 15,200 | 863 |
| 2016-02-19 | 867 | 875 | 862 | 863 | 8,900 | 863 |
| 2016-02-18 | 876 | 876 | 860 | 866 | 6,900 | 866 |
| 2016-02-17 | 872 | 872 | 855 | 861 | 6,200 | 861 |
| 2016-02-16 | 879 | 891 | 870 | 870 | 11,300 | 870 |
| 2016-02-15 | 869 | 874 | 854 | 873 | 11,500 | 873 |
| 2016-02-12 | 855 | 862 | 821 | 825 | 27,100 | 825 |
| 2016-02-10 | 880 | 884 | 861 | 861 | 14,800 | 861 |
| 2016-02-09 | 867 | 884 | 864 | 865 | 8,000 | 865 |
| 2016-02-08 | 868 | 880 | 866 | 879 | 5,400 | 879 |
| 2016-02-05 | 873 | 873 | 862 | 866 | 4,300 | 866 |
| 2016-02-04 | 865 | 875 | 864 | 865 | 4,900 | 865 |
| 2016-02-03 | 870 | 872 | 862 | 870 | 6,100 | 870 |
| 2016-02-02 | 880 | 880 | 867 | 876 | 9,200 | 876 |
| 2016-02-01 | 888 | 888 | 878 | 882 | 7,700 | 882 |
| 2016-01-29 | 871 | 878 | 858 | 877 | 16,500 | 877 |
| 2016-01-28 | 856 | 867 | 854 | 858 | 13,100 | 858 |
| 2016-01-27 | 871 | 886 | 855 | 856 | 58,500 | 856 |
| 2016-01-26 | 941 | 941 | 931 | 932 | 3,100 | 932 |
| 2016-01-25 | 905 | 955 | 905 | 941 | 8,100 | 941 |
| 2016-01-22 | 875 | 898 | 875 | 893 | 9,300 | 893 |
| 2016-01-21 | 867 | 896 | 867 | 867 | 11,400 | 867 |
| 2016-01-20 | 891 | 905 | 880 | 881 | 16,300 | 881 |
| 2016-01-19 | 941 | 941 | 882 | 891 | 10,800 | 891 |
| 2016-01-18 | 949 | 968 | 930 | 939 | 7,800 | 939 |
| 2016-01-15 | 984 | 984 | 947 | 949 | 7,300 | 949 |
| 2016-01-14 | 992 | 992 | 939 | 966 | 16,000 | 966 |
| 2016-01-13 | 980 | 992 | 976 | 983 | 7,300 | 983 |
| 2016-01-12 | 991 | 993 | 970 | 972 | 13,600 | 972 |
| 2016-01-08 | 996 | 998 | 989 | 990 | 9,900 | 990 |
| 2016-01-07 | 1,000 | 1,007 | 991 | 994 | 5,200 | 994 |
| 2016-01-06 | 988 | 1,009 | 988 | 993 | 7,100 | 993 |
| 2016-01-05 | 991 | 1,003 | 988 | 994 | 8,700 | 994 |
| 2016-01-04 | 1,007 | 1,009 | 988 | 991 | 16,200 | 991 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
