4021 日産化学(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 | 3,875 | 3,925 | 3,860 | 3,905 | 507,200 | 3,905 |
| 2016-12-29 | 3,980 | 3,990 | 3,895 | 3,915 | 479,300 | 3,915 |
| 2016-12-28 | 3,980 | 4,015 | 3,960 | 3,995 | 521,900 | 3,995 |
| 2016-12-27 | 3,935 | 3,990 | 3,935 | 3,980 | 525,600 | 3,980 |
| 2016-12-26 | 3,975 | 3,985 | 3,925 | 3,930 | 602,800 | 3,930 |
| 2016-12-22 | 3,945 | 3,975 | 3,895 | 3,965 | 496,200 | 3,965 |
| 2016-12-21 | 3,990 | 4,000 | 3,900 | 3,930 | 855,900 | 3,930 |
| 2016-12-20 | 3,955 | 4,000 | 3,930 | 3,970 | 752,300 | 3,970 |
| 2016-12-19 | 3,930 | 3,970 | 3,920 | 3,970 | 608,800 | 3,970 |
| 2016-12-16 | 3,890 | 3,940 | 3,865 | 3,925 | 1,070,200 | 3,925 |
| 2016-12-15 | 3,890 | 3,905 | 3,830 | 3,855 | 904,800 | 3,855 |
| 2016-12-14 | 3,905 | 3,910 | 3,840 | 3,875 | 941,600 | 3,875 |
| 2016-12-13 | 3,855 | 3,915 | 3,840 | 3,910 | 712,300 | 3,910 |
| 2016-12-12 | 3,860 | 3,870 | 3,790 | 3,855 | 1,231,100 | 3,855 |
| 2016-12-09 | 3,890 | 3,915 | 3,820 | 3,840 | 1,839,300 | 3,840 |
| 2016-12-08 | 3,850 | 3,900 | 3,800 | 3,840 | 890,600 | 3,840 |
| 2016-12-07 | 3,845 | 3,875 | 3,795 | 3,820 | 910,200 | 3,820 |
| 2016-12-06 | 3,895 | 3,915 | 3,805 | 3,835 | 1,046,200 | 3,835 |
| 2016-12-05 | 3,880 | 3,880 | 3,830 | 3,845 | 1,054,600 | 3,845 |
| 2016-12-02 | 3,870 | 3,920 | 3,825 | 3,855 | 1,168,800 | 3,855 |
| 2016-12-01 | 3,875 | 3,935 | 3,855 | 3,865 | 1,543,100 | 3,865 |
| 2016-11-30 | 3,855 | 3,870 | 3,775 | 3,805 | 9,040,200 | 3,805 |
| 2016-11-29 | 3,830 | 3,870 | 3,810 | 3,850 | 1,428,500 | 3,850 |
| 2016-11-28 | 3,810 | 3,850 | 3,785 | 3,830 | 1,333,800 | 3,830 |
| 2016-11-25 | 3,865 | 3,890 | 3,820 | 3,850 | 1,387,000 | 3,850 |
| 2016-11-24 | 3,945 | 3,945 | 3,865 | 3,870 | 1,094,000 | 3,870 |
| 2016-11-22 | 3,910 | 3,950 | 3,890 | 3,925 | 848,100 | 3,925 |
| 2016-11-21 | 3,925 | 3,960 | 3,880 | 3,905 | 1,230,500 | 3,905 |
| 2016-11-18 | 3,895 | 3,975 | 3,870 | 3,950 | 1,419,600 | 3,950 |
| 2016-11-17 | 3,855 | 3,880 | 3,815 | 3,860 | 987,600 | 3,860 |
| 2016-11-16 | 3,870 | 3,890 | 3,835 | 3,875 | 1,076,800 | 3,875 |
| 2016-11-15 | 3,850 | 3,920 | 3,760 | 3,855 | 1,984,900 | 3,855 |
| 2016-11-14 | 3,720 | 3,850 | 3,700 | 3,835 | 982,300 | 3,835 |
| 2016-11-11 | 3,820 | 3,825 | 3,685 | 3,720 | 1,636,600 | 3,720 |
| 2016-11-10 | 3,750 | 3,820 | 3,705 | 3,800 | 1,729,300 | 3,800 |
| 2016-11-09 | 3,640 | 3,710 | 3,440 | 3,485 | 1,344,600 | 3,485 |
| 2016-11-08 | 3,605 | 3,640 | 3,590 | 3,635 | 736,900 | 3,635 |
| 2016-11-07 | 3,590 | 3,645 | 3,560 | 3,615 | 1,199,400 | 3,615 |
| 2016-11-04 | 3,460 | 3,550 | 3,370 | 3,520 | 1,704,200 | 3,520 |
| 2016-11-02 | 3,510 | 3,520 | 3,445 | 3,450 | 953,200 | 3,450 |
| 2016-11-01 | 3,540 | 3,545 | 3,490 | 3,515 | 998,400 | 3,515 |
| 2016-10-31 | 3,555 | 3,600 | 3,550 | 3,565 | 652,900 | 3,565 |
| 2016-10-28 | 3,565 | 3,580 | 3,545 | 3,570 | 1,144,500 | 3,570 |
| 2016-10-27 | 3,540 | 3,560 | 3,490 | 3,545 | 621,000 | 3,545 |
| 2016-10-26 | 3,470 | 3,560 | 3,465 | 3,540 | 753,900 | 3,540 |
| 2016-10-25 | 3,445 | 3,480 | 3,425 | 3,465 | 596,800 | 3,465 |
| 2016-10-24 | 3,395 | 3,435 | 3,390 | 3,430 | 577,100 | 3,430 |
| 2016-10-21 | 3,410 | 3,420 | 3,375 | 3,385 | 790,800 | 3,385 |
| 2016-10-20 | 3,410 | 3,425 | 3,380 | 3,395 | 1,043,200 | 3,395 |
| 2016-10-19 | 3,350 | 3,415 | 3,345 | 3,405 | 811,300 | 3,405 |
| 2016-10-17 | 3,275 | 3,335 | 3,245 | 3,315 | 1,016,900 | 3,315 |
| 2016-10-13 | 3,190 | 3,245 | 3,190 | 3,240 | 800,000 | 3,240 |
| 2016-10-12 | 3,170 | 3,210 | 3,155 | 3,190 | 537,700 | 3,190 |
| 2016-10-11 | 3,180 | 3,210 | 3,165 | 3,195 | 552,000 | 3,195 |
| 2016-10-07 | 3,160 | 3,180 | 3,130 | 3,175 | 719,400 | 3,175 |
| 2016-10-06 | 3,135 | 3,140 | 3,025 | 3,125 | 734,500 | 3,125 |
| 2016-10-05 | 3,145 | 3,170 | 3,120 | 3,150 | 802,200 | 3,150 |
| 2016-10-04 | 3,115 | 3,135 | 3,095 | 3,130 | 560,600 | 3,130 |
| 2016-10-03 | 3,095 | 3,100 | 3,070 | 3,090 | 496,900 | 3,090 |
| 2016-09-30 | 3,080 | 3,085 | 3,045 | 3,055 | 689,500 | 3,055 |
| 2016-09-29 | 3,060 | 3,110 | 3,045 | 3,085 | 677,400 | 3,085 |
| 2016-09-28 | 3,010 | 3,085 | 3,010 | 3,055 | 839,500 | 3,055 |
| 2016-09-27 | 3,010 | 3,075 | 2,988 | 3,070 | 786,100 | 3,070 |
| 2016-09-26 | 3,075 | 3,080 | 3,015 | 3,015 | 686,300 | 3,015 |
| 2016-09-23 | 3,080 | 3,125 | 3,055 | 3,095 | 960,200 | 3,095 |
| 2016-09-21 | 3,090 | 3,110 | 3,010 | 3,100 | 1,211,500 | 3,100 |
| 2016-09-20 | 3,000 | 3,115 | 2,985 | 3,095 | 677,800 | 3,095 |
| 2016-09-16 | 3,060 | 3,065 | 3,025 | 3,050 | 601,500 | 3,050 |
| 2016-09-15 | 3,025 | 3,055 | 3,020 | 3,040 | 551,800 | 3,040 |
| 2016-09-14 | 3,030 | 3,055 | 3,020 | 3,040 | 462,000 | 3,040 |
| 2016-09-13 | 3,025 | 3,060 | 3,000 | 3,050 | 517,900 | 3,050 |
| 2016-09-12 | 3,060 | 3,080 | 2,980 | 3,010 | 837,300 | 3,010 |
| 2016-09-09 | 3,145 | 3,160 | 3,085 | 3,110 | 1,104,000 | 3,110 |
| 2016-09-08 | 3,160 | 3,165 | 3,115 | 3,135 | 529,400 | 3,135 |
| 2016-09-07 | 3,130 | 3,160 | 3,105 | 3,155 | 730,300 | 3,155 |
| 2016-09-06 | 3,160 | 3,180 | 3,155 | 3,175 | 691,200 | 3,175 |
| 2016-09-05 | 3,160 | 3,175 | 3,135 | 3,145 | 401,500 | 3,145 |
| 2016-09-02 | 3,125 | 3,145 | 3,105 | 3,140 | 734,700 | 3,140 |
| 2016-09-01 | 3,165 | 3,170 | 3,115 | 3,125 | 844,200 | 3,125 |
| 2016-08-31 | 3,085 | 3,195 | 3,065 | 3,180 | 1,056,600 | 3,180 |
| 2016-08-30 | 3,040 | 3,070 | 3,015 | 3,055 | 605,700 | 3,055 |
| 2016-08-29 | 3,040 | 3,065 | 3,020 | 3,050 | 814,800 | 3,050 |
| 2016-08-26 | 3,010 | 3,055 | 2,940 | 3,035 | 1,421,200 | 3,035 |
| 2016-08-25 | 3,060 | 3,085 | 3,000 | 3,015 | 1,233,200 | 3,015 |
| 2016-08-24 | 2,970 | 3,045 | 2,962 | 3,035 | 761,300 | 3,035 |
| 2016-08-23 | 2,990 | 3,045 | 2,971 | 3,010 | 906,200 | 3,010 |
| 2016-08-22 | 3,025 | 3,065 | 3,020 | 3,050 | 710,700 | 3,050 |
| 2016-08-19 | 3,060 | 3,090 | 3,000 | 3,020 | 716,500 | 3,020 |
| 2016-08-18 | 3,025 | 3,060 | 3,010 | 3,010 | 614,400 | 3,010 |
| 2016-08-17 | 3,125 | 3,125 | 3,030 | 3,050 | 698,100 | 3,050 |
| 2016-08-16 | 3,165 | 3,195 | 3,120 | 3,130 | 837,500 | 3,130 |
| 2016-08-15 | 3,150 | 3,170 | 3,120 | 3,140 | 489,200 | 3,140 |
| 2016-08-12 | 3,145 | 3,185 | 3,110 | 3,170 | 914,800 | 3,170 |
| 2016-08-10 | 3,015 | 3,120 | 3,005 | 3,095 | 707,900 | 3,095 |
| 2016-08-09 | 3,075 | 3,090 | 3,040 | 3,085 | 699,400 | 3,085 |
| 2016-08-08 | 3,345 | 3,345 | 3,075 | 3,090 | 985,500 | 3,090 |
| 2016-08-05 | 3,180 | 3,235 | 3,115 | 3,135 | 1,067,800 | 3,135 |
| 2016-08-04 | 3,235 | 3,250 | 3,180 | 3,250 | 761,300 | 3,250 |
| 2016-08-03 | 3,185 | 3,230 | 3,165 | 3,195 | 840,800 | 3,195 |
| 2016-08-02 | 3,255 | 3,310 | 3,245 | 3,285 | 432,700 | 3,285 |
| 2016-08-01 | 3,270 | 3,315 | 3,235 | 3,310 | 791,700 | 3,310 |
| 2016-07-29 | 3,280 | 3,305 | 3,200 | 3,290 | 967,300 | 3,290 |
| 2016-07-28 | 3,325 | 3,345 | 3,295 | 3,320 | 612,900 | 3,320 |
| 2016-07-27 | 3,270 | 3,390 | 3,270 | 3,370 | 1,242,100 | 3,370 |
| 2016-07-26 | 3,260 | 3,270 | 3,210 | 3,235 | 951,100 | 3,235 |
| 2016-07-25 | 3,305 | 3,340 | 3,280 | 3,285 | 605,000 | 3,285 |
| 2016-07-22 | 3,330 | 3,345 | 3,300 | 3,325 | 609,100 | 3,325 |
| 2016-07-21 | 3,300 | 3,335 | 3,285 | 3,305 | 399,700 | 3,305 |
| 2016-07-20 | 3,300 | 3,300 | 3,250 | 3,275 | 673,100 | 3,275 |
| 2016-07-19 | 3,210 | 3,295 | 3,185 | 3,285 | 917,800 | 3,285 |
| 2016-07-15 | 3,245 | 3,265 | 3,205 | 3,205 | 872,800 | 3,205 |
| 2016-07-14 | 3,180 | 3,260 | 3,175 | 3,250 | 679,200 | 3,250 |
| 2016-07-13 | 3,210 | 3,235 | 3,175 | 3,200 | 901,900 | 3,200 |
| 2016-07-12 | 3,195 | 3,230 | 3,155 | 3,170 | 1,186,700 | 3,170 |
| 2016-07-11 | 3,100 | 3,200 | 3,095 | 3,175 | 732,900 | 3,175 |
| 2016-07-08 | 3,105 | 3,155 | 3,055 | 3,070 | 1,218,500 | 3,070 |
| 2016-07-07 | 3,160 | 3,170 | 3,075 | 3,075 | 913,000 | 3,075 |
| 2016-07-06 | 3,165 | 3,200 | 3,135 | 3,200 | 844,200 | 3,200 |
| 2016-07-05 | 3,130 | 3,190 | 3,125 | 3,175 | 879,400 | 3,175 |
| 2016-07-04 | 3,020 | 3,085 | 3,020 | 3,075 | 436,500 | 3,075 |
| 2016-07-01 | 2,989 | 3,085 | 2,979 | 3,070 | 660,800 | 3,070 |
| 2016-06-30 | 2,996 | 3,015 | 2,964 | 2,968 | 784,000 | 2,968 |
| 2016-06-29 | 2,930 | 2,963 | 2,872 | 2,950 | 766,200 | 2,950 |
| 2016-06-28 | 2,885 | 2,959 | 2,852 | 2,937 | 740,100 | 2,937 |
| 2016-06-27 | 2,917 | 2,934 | 2,852 | 2,929 | 962,500 | 2,929 |
| 2016-06-24 | 3,115 | 3,140 | 2,855 | 2,868 | 1,015,400 | 2,868 |
| 2016-06-23 | 3,105 | 3,110 | 3,080 | 3,095 | 424,900 | 3,095 |
| 2016-06-22 | 3,110 | 3,115 | 3,060 | 3,090 | 663,000 | 3,090 |
| 2016-06-21 | 3,075 | 3,145 | 3,040 | 3,140 | 530,000 | 3,140 |
| 2016-06-20 | 3,060 | 3,110 | 3,060 | 3,090 | 890,000 | 3,090 |
| 2016-06-17 | 3,000 | 3,045 | 2,996 | 3,010 | 846,400 | 3,010 |
| 2016-06-16 | 3,050 | 3,060 | 2,943 | 2,952 | 635,800 | 2,952 |
| 2016-06-15 | 3,035 | 3,095 | 3,035 | 3,050 | 595,600 | 3,050 |
| 2016-06-14 | 3,075 | 3,080 | 3,015 | 3,045 | 699,000 | 3,045 |
| 2016-06-13 | 3,120 | 3,140 | 3,055 | 3,065 | 685,000 | 3,065 |
| 2016-06-10 | 3,145 | 3,150 | 3,125 | 3,145 | 1,247,700 | 3,145 |
| 2016-06-09 | 3,125 | 3,155 | 3,105 | 3,140 | 456,600 | 3,140 |
| 2016-06-08 | 3,095 | 3,160 | 3,080 | 3,155 | 541,200 | 3,155 |
| 2016-06-07 | 3,080 | 3,125 | 3,055 | 3,095 | 732,700 | 3,095 |
| 2016-06-06 | 3,055 | 3,090 | 3,035 | 3,085 | 561,600 | 3,085 |
| 2016-06-03 | 3,105 | 3,115 | 3,075 | 3,080 | 914,000 | 3,080 |
| 2016-06-02 | 3,155 | 3,160 | 3,080 | 3,105 | 1,041,000 | 3,105 |
| 2016-06-01 | 3,205 | 3,230 | 3,175 | 3,180 | 603,200 | 3,180 |
| 2016-05-31 | 3,215 | 3,260 | 3,180 | 3,260 | 523,000 | 3,260 |
| 2016-05-30 | 3,220 | 3,220 | 3,190 | 3,215 | 276,500 | 3,215 |
| 2016-05-27 | 3,205 | 3,205 | 3,165 | 3,180 | 465,600 | 3,180 |
| 2016-05-26 | 3,200 | 3,215 | 3,175 | 3,185 | 402,600 | 3,185 |
| 2016-05-25 | 3,220 | 3,225 | 3,170 | 3,180 | 502,900 | 3,180 |
| 2016-05-24 | 3,155 | 3,190 | 3,145 | 3,170 | 592,600 | 3,170 |
| 2016-05-23 | 3,190 | 3,190 | 3,125 | 3,165 | 515,100 | 3,165 |
| 2016-05-20 | 3,145 | 3,200 | 3,145 | 3,200 | 515,500 | 3,200 |
| 2016-05-19 | 3,145 | 3,175 | 3,110 | 3,160 | 902,100 | 3,160 |
| 2016-05-18 | 3,075 | 3,135 | 3,060 | 3,125 | 631,100 | 3,125 |
| 2016-05-17 | 3,050 | 3,105 | 3,020 | 3,105 | 975,000 | 3,105 |
| 2016-05-16 | 3,025 | 3,075 | 3,015 | 3,050 | 782,200 | 3,050 |
| 2016-05-13 | 3,035 | 3,035 | 2,943 | 3,010 | 1,170,900 | 3,010 |
| 2016-05-12 | 2,981 | 3,065 | 2,790 | 2,992 | 1,054,600 | 2,992 |
| 2016-05-11 | 2,978 | 3,010 | 2,956 | 2,997 | 759,200 | 2,997 |
| 2016-05-10 | 2,893 | 2,954 | 2,874 | 2,952 | 878,200 | 2,952 |
| 2016-05-09 | 2,869 | 2,881 | 2,834 | 2,854 | 563,200 | 2,854 |
| 2016-05-06 | 2,887 | 2,908 | 2,808 | 2,834 | 979,500 | 2,834 |
| 2016-05-02 | 2,832 | 2,876 | 2,802 | 2,872 | 944,200 | 2,872 |
| 2016-04-28 | 3,080 | 3,115 | 2,913 | 2,956 | 1,320,600 | 2,956 |
| 2016-04-27 | 3,045 | 3,075 | 3,020 | 3,055 | 800,000 | 3,055 |
| 2016-04-26 | 3,000 | 3,030 | 2,976 | 3,025 | 723,100 | 3,025 |
| 2016-04-25 | 3,050 | 3,055 | 3,000 | 3,030 | 886,000 | 3,030 |
| 2016-04-22 | 3,035 | 3,045 | 2,978 | 3,045 | 1,088,000 | 3,045 |
| 2016-04-21 | 3,090 | 3,090 | 3,015 | 3,050 | 975,500 | 3,050 |
| 2016-04-20 | 3,050 | 3,060 | 2,993 | 3,020 | 868,100 | 3,020 |
| 2016-04-19 | 2,998 | 3,020 | 2,972 | 3,010 | 987,500 | 3,010 |
| 2016-04-18 | 2,870 | 2,925 | 2,860 | 2,900 | 707,900 | 2,900 |
| 2016-04-15 | 2,931 | 2,981 | 2,910 | 2,970 | 842,900 | 2,970 |
| 2016-04-14 | 2,880 | 2,941 | 2,856 | 2,936 | 727,600 | 2,936 |
| 2016-04-13 | 2,794 | 2,840 | 2,790 | 2,833 | 547,200 | 2,833 |
| 2016-04-12 | 2,715 | 2,779 | 2,692 | 2,749 | 697,600 | 2,749 |
| 2016-04-11 | 2,715 | 2,748 | 2,686 | 2,743 | 682,300 | 2,743 |
| 2016-04-08 | 2,734 | 2,763 | 2,627 | 2,722 | 1,749,900 | 2,722 |
| 2016-04-07 | 2,785 | 2,809 | 2,748 | 2,798 | 637,900 | 2,798 |
| 2016-04-06 | 2,793 | 2,809 | 2,738 | 2,770 | 558,500 | 2,770 |
| 2016-04-05 | 2,827 | 2,838 | 2,752 | 2,760 | 688,500 | 2,760 |
| 2016-04-04 | 2,800 | 2,830 | 2,779 | 2,823 | 717,000 | 2,823 |
| 2016-04-01 | 2,911 | 2,934 | 2,802 | 2,814 | 1,050,400 | 2,814 |
| 2016-03-31 | 2,959 | 2,961 | 2,895 | 2,900 | 593,400 | 2,900 |
| 2016-03-30 | 2,934 | 2,954 | 2,891 | 2,935 | 926,000 | 2,935 |
| 2016-03-29 | 2,909 | 2,925 | 2,884 | 2,917 | 744,900 | 2,917 |
| 2016-03-28 | 2,939 | 2,945 | 2,907 | 2,936 | 600,400 | 2,936 |
| 2016-03-25 | 2,923 | 2,923 | 2,894 | 2,908 | 501,000 | 2,908 |
| 2016-03-24 | 2,885 | 2,927 | 2,876 | 2,894 | 527,300 | 2,894 |
| 2016-03-23 | 2,907 | 2,931 | 2,891 | 2,899 | 480,000 | 2,899 |
| 2016-03-22 | 2,929 | 2,940 | 2,875 | 2,922 | 646,700 | 2,922 |
| 2016-03-18 | 2,872 | 2,884 | 2,835 | 2,873 | 705,400 | 2,873 |
| 2016-03-17 | 2,886 | 2,908 | 2,834 | 2,859 | 750,200 | 2,859 |
| 2016-03-16 | 2,850 | 2,914 | 2,848 | 2,873 | 1,006,700 | 2,873 |
| 2016-03-15 | 2,807 | 2,823 | 2,773 | 2,787 | 439,400 | 2,787 |
| 2016-03-14 | 2,796 | 2,834 | 2,780 | 2,806 | 461,500 | 2,806 |
| 2016-03-11 | 2,696 | 2,776 | 2,670 | 2,756 | 1,932,400 | 2,756 |
| 2016-03-10 | 2,738 | 2,755 | 2,729 | 2,746 | 601,900 | 2,746 |
| 2016-03-09 | 2,687 | 2,719 | 2,650 | 2,711 | 834,900 | 2,711 |
| 2016-03-08 | 2,720 | 2,739 | 2,683 | 2,723 | 921,900 | 2,723 |
| 2016-03-07 | 2,744 | 2,776 | 2,701 | 2,707 | 776,000 | 2,707 |
| 2016-03-04 | 2,677 | 2,728 | 2,670 | 2,711 | 539,000 | 2,711 |
| 2016-03-03 | 2,676 | 2,707 | 2,658 | 2,672 | 574,300 | 2,672 |
| 2016-03-02 | 2,620 | 2,676 | 2,590 | 2,660 | 806,200 | 2,660 |
| 2016-03-01 | 2,537 | 2,556 | 2,489 | 2,538 | 878,300 | 2,538 |
| 2016-02-29 | 2,576 | 2,620 | 2,547 | 2,547 | 845,300 | 2,547 |
| 2016-02-26 | 2,633 | 2,646 | 2,572 | 2,574 | 897,200 | 2,574 |
| 2016-02-25 | 2,630 | 2,646 | 2,579 | 2,598 | 1,137,800 | 2,598 |
| 2016-02-24 | 2,621 | 2,644 | 2,569 | 2,582 | 1,399,300 | 2,582 |
| 2016-02-23 | 2,613 | 2,694 | 2,603 | 2,633 | 1,858,400 | 2,633 |
| 2016-02-22 | 2,534 | 2,608 | 2,523 | 2,563 | 1,039,700 | 2,563 |
| 2016-02-19 | 2,616 | 2,619 | 2,534 | 2,565 | 1,207,400 | 2,565 |
| 2016-02-18 | 2,643 | 2,692 | 2,624 | 2,660 | 909,800 | 2,660 |
| 2016-02-17 | 2,629 | 2,647 | 2,533 | 2,573 | 1,317,800 | 2,573 |
| 2016-02-16 | 2,624 | 2,706 | 2,599 | 2,648 | 1,105,200 | 2,648 |
| 2016-02-15 | 2,593 | 2,696 | 2,560 | 2,674 | 1,350,700 | 2,674 |
| 2016-02-12 | 2,483 | 2,589 | 2,429 | 2,528 | 2,696,600 | 2,528 |
| 2016-02-10 | 2,676 | 2,697 | 2,559 | 2,612 | 2,069,600 | 2,612 |
| 2016-02-09 | 2,653 | 2,692 | 2,603 | 2,627 | 1,036,400 | 2,627 |
| 2016-02-08 | 2,667 | 2,794 | 2,656 | 2,784 | 851,000 | 2,784 |
| 2016-02-05 | 2,707 | 2,722 | 2,656 | 2,684 | 970,700 | 2,684 |
| 2016-02-04 | 2,664 | 2,780 | 2,661 | 2,757 | 1,507,500 | 2,757 |
| 2016-02-03 | 2,720 | 2,739 | 2,579 | 2,643 | 2,055,900 | 2,643 |
| 2016-02-02 | 2,720 | 2,752 | 2,720 | 2,728 | 496,000 | 2,728 |
| 2016-02-01 | 2,767 | 2,802 | 2,764 | 2,785 | 827,100 | 2,785 |
| 2016-01-29 | 2,670 | 2,767 | 2,621 | 2,751 | 1,789,800 | 2,751 |
| 2016-01-28 | 2,592 | 2,659 | 2,563 | 2,620 | 646,000 | 2,620 |
| 2016-01-27 | 2,527 | 2,609 | 2,527 | 2,603 | 933,000 | 2,603 |
| 2016-01-26 | 2,515 | 2,520 | 2,481 | 2,500 | 755,700 | 2,500 |
| 2016-01-25 | 2,552 | 2,579 | 2,521 | 2,565 | 928,100 | 2,565 |
| 2016-01-22 | 2,444 | 2,559 | 2,398 | 2,548 | 2,004,300 | 2,548 |
| 2016-01-21 | 2,420 | 2,454 | 2,342 | 2,345 | 712,100 | 2,345 |
| 2016-01-20 | 2,516 | 2,535 | 2,393 | 2,405 | 1,225,600 | 2,405 |
| 2016-01-19 | 2,467 | 2,508 | 2,464 | 2,504 | 776,800 | 2,504 |
| 2016-01-18 | 2,470 | 2,511 | 2,440 | 2,492 | 812,000 | 2,492 |
| 2016-01-15 | 2,619 | 2,631 | 2,507 | 2,520 | 1,290,700 | 2,520 |
| 2016-01-14 | 2,577 | 2,600 | 2,525 | 2,566 | 1,369,600 | 2,566 |
| 2016-01-13 | 2,588 | 2,654 | 2,588 | 2,652 | 798,900 | 2,652 |
| 2016-01-12 | 2,598 | 2,627 | 2,545 | 2,555 | 1,121,600 | 2,555 |
| 2016-01-08 | 2,572 | 2,675 | 2,570 | 2,632 | 2,036,900 | 2,632 |
| 2016-01-07 | 2,761 | 2,765 | 2,620 | 2,620 | 1,478,800 | 2,620 |
| 2016-01-06 | 2,707 | 2,792 | 2,705 | 2,778 | 1,644,700 | 2,778 |
| 2016-01-05 | 2,645 | 2,691 | 2,631 | 2,678 | 628,400 | 2,678 |
| 2016-01-04 | 2,741 | 2,755 | 2,646 | 2,661 | 919,300 | 2,661 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
