4045 東亞合成(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 | 1,150 | 1,155 | 1,135 | 1,151 | 148,700 | 1,151 |
| 2016-12-29 | 1,151 | 1,154 | 1,138 | 1,148 | 322,400 | 1,148 |
| 2016-12-28 | 1,167 | 1,171 | 1,153 | 1,162 | 322,800 | 1,162 |
| 2016-12-27 | 1,173 | 1,179 | 1,166 | 1,170 | 199,300 | 1,170 |
| 2016-12-26 | 1,182 | 1,183 | 1,172 | 1,175 | 179,500 | 1,175 |
| 2016-12-22 | 1,178 | 1,182 | 1,165 | 1,180 | 234,400 | 1,180 |
| 2016-12-21 | 1,169 | 1,186 | 1,164 | 1,180 | 532,700 | 1,180 |
| 2016-12-20 | 1,135 | 1,167 | 1,134 | 1,162 | 409,400 | 1,162 |
| 2016-12-19 | 1,134 | 1,141 | 1,126 | 1,140 | 293,800 | 1,140 |
| 2016-12-16 | 1,137 | 1,152 | 1,137 | 1,141 | 296,200 | 1,141 |
| 2016-12-15 | 1,140 | 1,149 | 1,135 | 1,145 | 372,000 | 1,145 |
| 2016-12-14 | 1,141 | 1,141 | 1,125 | 1,129 | 328,800 | 1,129 |
| 2016-12-13 | 1,141 | 1,151 | 1,132 | 1,150 | 267,000 | 1,150 |
| 2016-12-12 | 1,150 | 1,158 | 1,141 | 1,155 | 413,000 | 1,155 |
| 2016-12-09 | 1,148 | 1,149 | 1,134 | 1,148 | 440,000 | 1,148 |
| 2016-12-08 | 1,136 | 1,149 | 1,130 | 1,148 | 300,100 | 1,148 |
| 2016-12-07 | 1,120 | 1,126 | 1,116 | 1,123 | 289,100 | 1,123 |
| 2016-12-06 | 1,121 | 1,122 | 1,102 | 1,107 | 418,500 | 1,107 |
| 2016-12-05 | 1,110 | 1,115 | 1,100 | 1,110 | 274,300 | 1,110 |
| 2016-12-02 | 1,126 | 1,126 | 1,112 | 1,118 | 334,400 | 1,118 |
| 2016-12-01 | 1,121 | 1,138 | 1,116 | 1,128 | 490,700 | 1,128 |
| 2016-11-30 | 1,115 | 1,123 | 1,101 | 1,107 | 534,800 | 1,107 |
| 2016-11-29 | 1,113 | 1,121 | 1,107 | 1,113 | 335,600 | 1,113 |
| 2016-11-28 | 1,118 | 1,127 | 1,113 | 1,125 | 269,300 | 1,125 |
| 2016-11-25 | 1,134 | 1,135 | 1,121 | 1,128 | 234,100 | 1,128 |
| 2016-11-24 | 1,140 | 1,141 | 1,123 | 1,127 | 175,600 | 1,127 |
| 2016-11-22 | 1,132 | 1,132 | 1,123 | 1,127 | 152,600 | 1,127 |
| 2016-11-21 | 1,144 | 1,149 | 1,128 | 1,132 | 272,000 | 1,132 |
| 2016-11-18 | 1,138 | 1,146 | 1,126 | 1,144 | 280,100 | 1,144 |
| 2016-11-17 | 1,115 | 1,135 | 1,107 | 1,127 | 467,100 | 1,127 |
| 2016-11-16 | 1,132 | 1,132 | 1,115 | 1,126 | 200,900 | 1,126 |
| 2016-11-15 | 1,134 | 1,137 | 1,107 | 1,120 | 415,400 | 1,120 |
| 2016-11-14 | 1,114 | 1,134 | 1,108 | 1,134 | 270,900 | 1,134 |
| 2016-11-11 | 1,150 | 1,150 | 1,107 | 1,114 | 246,100 | 1,114 |
| 2016-11-10 | 1,132 | 1,144 | 1,126 | 1,137 | 337,900 | 1,137 |
| 2016-11-09 | 1,135 | 1,138 | 1,065 | 1,067 | 372,000 | 1,067 |
| 2016-11-08 | 1,133 | 1,135 | 1,120 | 1,125 | 136,500 | 1,125 |
| 2016-11-07 | 1,129 | 1,138 | 1,120 | 1,133 | 260,700 | 1,133 |
| 2016-11-04 | 1,120 | 1,127 | 1,112 | 1,120 | 306,400 | 1,120 |
| 2016-11-02 | 1,121 | 1,121 | 1,095 | 1,112 | 595,500 | 1,112 |
| 2016-11-01 | 1,160 | 1,160 | 1,138 | 1,143 | 292,800 | 1,143 |
| 2016-10-31 | 1,141 | 1,171 | 1,138 | 1,171 | 478,600 | 1,171 |
| 2016-10-28 | 1,179 | 1,179 | 1,157 | 1,159 | 578,100 | 1,159 |
| 2016-10-27 | 1,186 | 1,186 | 1,174 | 1,182 | 181,400 | 1,182 |
| 2016-10-26 | 1,171 | 1,187 | 1,162 | 1,186 | 217,800 | 1,186 |
| 2016-10-25 | 1,180 | 1,189 | 1,175 | 1,176 | 321,300 | 1,176 |
| 2016-10-24 | 1,164 | 1,178 | 1,160 | 1,176 | 152,700 | 1,176 |
| 2016-10-21 | 1,160 | 1,167 | 1,152 | 1,163 | 221,600 | 1,163 |
| 2016-10-20 | 1,155 | 1,161 | 1,150 | 1,160 | 206,000 | 1,160 |
| 2016-10-19 | 1,158 | 1,163 | 1,151 | 1,156 | 168,900 | 1,156 |
| 2016-10-17 | 1,143 | 1,144 | 1,130 | 1,141 | 221,700 | 1,141 |
| 2016-10-13 | 1,113 | 1,130 | 1,110 | 1,122 | 182,500 | 1,122 |
| 2016-10-12 | 1,120 | 1,134 | 1,111 | 1,117 | 229,500 | 1,117 |
| 2016-10-11 | 1,123 | 1,140 | 1,110 | 1,128 | 240,900 | 1,128 |
| 2016-10-07 | 1,125 | 1,129 | 1,112 | 1,118 | 232,700 | 1,118 |
| 2016-10-06 | 1,130 | 1,140 | 1,128 | 1,135 | 237,800 | 1,135 |
| 2016-10-05 | 1,128 | 1,143 | 1,127 | 1,133 | 299,400 | 1,133 |
| 2016-10-04 | 1,114 | 1,126 | 1,108 | 1,121 | 269,300 | 1,121 |
| 2016-10-03 | 1,111 | 1,119 | 1,104 | 1,107 | 275,300 | 1,107 |
| 2016-09-30 | 1,088 | 1,097 | 1,082 | 1,092 | 380,200 | 1,092 |
| 2016-09-29 | 1,108 | 1,122 | 1,106 | 1,113 | 285,800 | 1,113 |
| 2016-09-28 | 1,100 | 1,109 | 1,091 | 1,094 | 294,400 | 1,094 |
| 2016-09-27 | 1,074 | 1,096 | 1,065 | 1,094 | 432,400 | 1,094 |
| 2016-09-26 | 1,076 | 1,088 | 1,074 | 1,076 | 244,000 | 1,076 |
| 2016-09-23 | 1,073 | 1,086 | 1,052 | 1,086 | 387,100 | 1,086 |
| 2016-09-21 | 1,070 | 1,082 | 1,054 | 1,078 | 445,800 | 1,078 |
| 2016-09-20 | 1,017 | 1,061 | 1,017 | 1,051 | 316,700 | 1,051 |
| 2016-09-16 | 1,033 | 1,050 | 1,033 | 1,041 | 251,200 | 1,041 |
| 2016-09-15 | 1,047 | 1,047 | 1,020 | 1,027 | 568,700 | 1,027 |
| 2016-09-14 | 1,054 | 1,063 | 1,051 | 1,056 | 283,800 | 1,056 |
| 2016-09-13 | 1,063 | 1,069 | 1,053 | 1,065 | 274,200 | 1,065 |
| 2016-09-12 | 1,060 | 1,064 | 1,053 | 1,063 | 318,000 | 1,063 |
| 2016-09-09 | 1,088 | 1,092 | 1,073 | 1,080 | 196,900 | 1,080 |
| 2016-09-08 | 1,094 | 1,094 | 1,077 | 1,086 | 236,900 | 1,086 |
| 2016-09-07 | 1,078 | 1,095 | 1,070 | 1,094 | 321,100 | 1,094 |
| 2016-09-06 | 1,089 | 1,097 | 1,081 | 1,094 | 328,700 | 1,094 |
| 2016-09-05 | 1,100 | 1,104 | 1,089 | 1,092 | 252,200 | 1,092 |
| 2016-09-02 | 1,094 | 1,095 | 1,083 | 1,093 | 176,600 | 1,093 |
| 2016-09-01 | 1,105 | 1,105 | 1,089 | 1,095 | 137,500 | 1,095 |
| 2016-08-31 | 1,100 | 1,106 | 1,085 | 1,106 | 272,700 | 1,106 |
| 2016-08-30 | 1,086 | 1,097 | 1,083 | 1,096 | 204,900 | 1,096 |
| 2016-08-29 | 1,094 | 1,096 | 1,080 | 1,085 | 188,200 | 1,085 |
| 2016-08-26 | 1,088 | 1,088 | 1,066 | 1,078 | 258,500 | 1,078 |
| 2016-08-25 | 1,086 | 1,092 | 1,070 | 1,079 | 226,600 | 1,079 |
| 2016-08-24 | 1,071 | 1,093 | 1,070 | 1,090 | 379,400 | 1,090 |
| 2016-08-23 | 1,063 | 1,075 | 1,062 | 1,065 | 287,000 | 1,065 |
| 2016-08-22 | 1,044 | 1,068 | 1,044 | 1,067 | 325,300 | 1,067 |
| 2016-08-19 | 1,033 | 1,047 | 1,026 | 1,040 | 198,300 | 1,040 |
| 2016-08-18 | 1,014 | 1,038 | 1,009 | 1,031 | 371,600 | 1,031 |
| 2016-08-17 | 1,000 | 1,022 | 994 | 1,018 | 323,900 | 1,018 |
| 2016-08-16 | 1,041 | 1,041 | 1,009 | 1,011 | 287,800 | 1,011 |
| 2016-08-15 | 1,041 | 1,049 | 1,037 | 1,043 | 264,500 | 1,043 |
| 2016-08-12 | 1,039 | 1,041 | 1,033 | 1,040 | 165,200 | 1,040 |
| 2016-08-10 | 1,026 | 1,032 | 1,015 | 1,030 | 189,600 | 1,030 |
| 2016-08-09 | 1,022 | 1,040 | 1,019 | 1,034 | 187,300 | 1,034 |
| 2016-08-08 | 1,030 | 1,032 | 1,015 | 1,022 | 289,300 | 1,022 |
| 2016-08-05 | 1,030 | 1,043 | 1,018 | 1,020 | 301,500 | 1,020 |
| 2016-08-04 | 1,020 | 1,036 | 1,019 | 1,033 | 458,900 | 1,033 |
| 2016-08-03 | 998 | 1,014 | 985 | 1,008 | 544,700 | 1,008 |
| 2016-08-02 | 995 | 1,013 | 990 | 1,009 | 444,300 | 1,009 |
| 2016-08-01 | 1,035 | 1,035 | 1,002 | 1,006 | 558,300 | 1,006 |
| 2016-07-29 | 1,051 | 1,055 | 1,011 | 1,036 | 454,500 | 1,036 |
| 2016-07-28 | 1,037 | 1,050 | 1,023 | 1,049 | 258,000 | 1,049 |
| 2016-07-27 | 1,050 | 1,063 | 1,036 | 1,055 | 356,800 | 1,055 |
| 2016-07-26 | 1,040 | 1,049 | 1,019 | 1,030 | 344,400 | 1,030 |
| 2016-07-25 | 1,063 | 1,063 | 1,033 | 1,046 | 479,900 | 1,046 |
| 2016-07-22 | 1,046 | 1,064 | 1,023 | 1,064 | 313,400 | 1,064 |
| 2016-07-21 | 1,070 | 1,070 | 1,048 | 1,065 | 308,400 | 1,065 |
| 2016-07-20 | 1,052 | 1,060 | 1,040 | 1,060 | 213,800 | 1,060 |
| 2016-07-19 | 1,058 | 1,069 | 1,048 | 1,069 | 297,100 | 1,069 |
| 2016-07-15 | 1,047 | 1,059 | 1,040 | 1,044 | 339,400 | 1,044 |
| 2016-07-14 | 1,034 | 1,060 | 1,022 | 1,047 | 466,100 | 1,047 |
| 2016-07-13 | 1,028 | 1,039 | 1,017 | 1,024 | 291,600 | 1,024 |
| 2016-07-12 | 1,003 | 1,027 | 1,002 | 1,006 | 699,300 | 1,006 |
| 2016-07-11 | 971 | 997 | 966 | 990 | 299,200 | 990 |
| 2016-07-08 | 959 | 964 | 940 | 941 | 282,000 | 941 |
| 2016-07-07 | 963 | 973 | 950 | 954 | 469,700 | 954 |
| 2016-07-06 | 961 | 970 | 953 | 967 | 503,700 | 967 |
| 2016-07-05 | 973 | 984 | 969 | 983 | 269,600 | 983 |
| 2016-07-04 | 980 | 982 | 968 | 976 | 348,400 | 976 |
| 2016-07-01 | 942 | 1,001 | 930 | 988 | 761,600 | 988 |
| 2016-06-30 | 949 | 953 | 933 | 938 | 496,700 | 938 |
| 2016-06-29 | 931 | 936 | 914 | 927 | 239,000 | 927 |
| 2016-06-28 | 907 | 927 | 893 | 923 | 387,800 | 923 |
| 2016-06-27 | 930 | 944 | 928 | 941 | 214,500 | 941 |
| 2016-06-24 | 999 | 999 | 911 | 915 | 420,800 | 915 |
| 2016-06-23 | 981 | 995 | 973 | 993 | 277,600 | 993 |
| 2016-06-22 | 986 | 986 | 970 | 975 | 223,600 | 975 |
| 2016-06-21 | 976 | 986 | 958 | 985 | 392,000 | 985 |
| 2016-06-20 | 990 | 993 | 982 | 988 | 294,700 | 988 |
| 2016-06-17 | 996 | 999 | 978 | 979 | 576,900 | 979 |
| 2016-06-16 | 998 | 1,028 | 992 | 1,001 | 833,800 | 1,001 |
| 2016-06-15 | 983 | 1,003 | 977 | 988 | 324,700 | 988 |
| 2016-06-14 | 1,000 | 1,004 | 984 | 993 | 381,600 | 993 |
| 2016-06-13 | 1,026 | 1,030 | 1,006 | 1,006 | 242,200 | 1,006 |
| 2016-06-10 | 1,043 | 1,047 | 1,029 | 1,046 | 376,500 | 1,046 |
| 2016-06-09 | 1,020 | 1,040 | 1,020 | 1,036 | 229,100 | 1,036 |
| 2016-06-08 | 1,025 | 1,030 | 1,012 | 1,030 | 251,600 | 1,030 |
| 2016-06-07 | 1,021 | 1,031 | 1,013 | 1,029 | 401,300 | 1,029 |
| 2016-06-06 | 1,006 | 1,021 | 997 | 1,021 | 317,100 | 1,021 |
| 2016-06-03 | 1,013 | 1,026 | 1,004 | 1,026 | 277,500 | 1,026 |
| 2016-06-02 | 1,034 | 1,039 | 1,014 | 1,015 | 201,400 | 1,015 |
| 2016-06-01 | 1,050 | 1,059 | 1,039 | 1,050 | 310,900 | 1,050 |
| 2016-05-31 | 1,038 | 1,069 | 1,034 | 1,069 | 326,500 | 1,069 |
| 2016-05-30 | 1,036 | 1,050 | 1,027 | 1,041 | 163,800 | 1,041 |
| 2016-05-27 | 1,039 | 1,041 | 1,029 | 1,035 | 173,500 | 1,035 |
| 2016-05-26 | 1,050 | 1,050 | 1,036 | 1,037 | 170,000 | 1,037 |
| 2016-05-25 | 1,038 | 1,046 | 1,031 | 1,042 | 297,300 | 1,042 |
| 2016-05-24 | 1,019 | 1,040 | 1,017 | 1,023 | 363,000 | 1,023 |
| 2016-05-23 | 1,012 | 1,021 | 1,003 | 1,019 | 195,800 | 1,019 |
| 2016-05-20 | 1,012 | 1,022 | 1,003 | 1,020 | 286,800 | 1,020 |
| 2016-05-19 | 1,026 | 1,029 | 1,011 | 1,018 | 181,800 | 1,018 |
| 2016-05-18 | 1,019 | 1,029 | 1,014 | 1,025 | 227,400 | 1,025 |
| 2016-05-17 | 1,030 | 1,030 | 1,012 | 1,024 | 255,100 | 1,024 |
| 2016-05-16 | 1,025 | 1,034 | 1,019 | 1,023 | 197,100 | 1,023 |
| 2016-05-13 | 1,035 | 1,035 | 1,015 | 1,023 | 273,200 | 1,023 |
| 2016-05-12 | 1,013 | 1,039 | 1,013 | 1,029 | 282,300 | 1,029 |
| 2016-05-11 | 1,025 | 1,031 | 1,007 | 1,019 | 245,200 | 1,019 |
| 2016-05-10 | 976 | 1,014 | 976 | 1,013 | 262,000 | 1,013 |
| 2016-05-09 | 988 | 991 | 966 | 979 | 346,200 | 979 |
| 2016-05-06 | 969 | 984 | 963 | 981 | 269,900 | 981 |
| 2016-05-02 | 951 | 970 | 949 | 968 | 239,300 | 968 |
| 2016-04-28 | 1,009 | 1,039 | 971 | 996 | 588,900 | 996 |
| 2016-04-27 | 990 | 1,038 | 966 | 1,019 | 671,100 | 1,019 |
| 2016-04-26 | 979 | 991 | 969 | 980 | 286,600 | 980 |
| 2016-04-25 | 989 | 992 | 975 | 989 | 266,900 | 989 |
| 2016-04-22 | 981 | 994 | 975 | 994 | 203,100 | 994 |
| 2016-04-21 | 998 | 998 | 982 | 993 | 167,700 | 993 |
| 2016-04-20 | 979 | 992 | 968 | 971 | 202,000 | 971 |
| 2016-04-19 | 956 | 971 | 953 | 970 | 287,500 | 970 |
| 2016-04-18 | 915 | 944 | 913 | 943 | 277,200 | 943 |
| 2016-04-15 | 946 | 947 | 934 | 943 | 188,100 | 943 |
| 2016-04-14 | 925 | 960 | 918 | 960 | 307,700 | 960 |
| 2016-04-13 | 919 | 924 | 895 | 910 | 469,900 | 910 |
| 2016-04-12 | 893 | 914 | 891 | 910 | 258,800 | 910 |
| 2016-04-11 | 898 | 905 | 877 | 894 | 245,900 | 894 |
| 2016-04-08 | 864 | 907 | 855 | 901 | 552,700 | 901 |
| 2016-04-07 | 870 | 885 | 870 | 878 | 281,300 | 878 |
| 2016-04-06 | 882 | 883 | 868 | 876 | 293,400 | 876 |
| 2016-04-05 | 901 | 909 | 884 | 886 | 279,800 | 886 |
| 2016-04-04 | 898 | 917 | 892 | 907 | 390,100 | 907 |
| 2016-04-01 | 931 | 933 | 897 | 899 | 412,600 | 899 |
| 2016-03-31 | 948 | 951 | 936 | 937 | 272,400 | 937 |
| 2016-03-30 | 939 | 948 | 933 | 938 | 174,900 | 938 |
| 2016-03-29 | 938 | 949 | 936 | 945 | 235,200 | 945 |
| 2016-03-28 | 928 | 940 | 923 | 940 | 228,900 | 940 |
| 2016-03-25 | 925 | 928 | 911 | 918 | 242,800 | 918 |
| 2016-03-24 | 904 | 923 | 904 | 919 | 568,800 | 919 |
| 2016-03-23 | 912 | 919 | 903 | 907 | 280,200 | 907 |
| 2016-03-22 | 910 | 919 | 897 | 912 | 422,300 | 912 |
| 2016-03-18 | 895 | 919 | 894 | 905 | 608,700 | 905 |
| 2016-03-17 | 905 | 917 | 884 | 894 | 326,300 | 894 |
| 2016-03-16 | 895 | 908 | 893 | 896 | 231,200 | 896 |
| 2016-03-15 | 899 | 912 | 889 | 905 | 386,400 | 905 |
| 2016-03-14 | 896 | 905 | 886 | 902 | 277,200 | 902 |
| 2016-03-11 | 858 | 889 | 856 | 883 | 529,400 | 883 |
| 2016-03-10 | 862 | 868 | 851 | 867 | 501,600 | 867 |
| 2016-03-09 | 853 | 859 | 843 | 856 | 315,000 | 856 |
| 2016-03-08 | 876 | 879 | 852 | 864 | 568,800 | 864 |
| 2016-03-07 | 888 | 889 | 875 | 883 | 310,400 | 883 |
| 2016-03-04 | 869 | 892 | 867 | 883 | 296,700 | 883 |
| 2016-03-03 | 874 | 887 | 865 | 873 | 336,400 | 873 |
| 2016-03-02 | 883 | 884 | 865 | 880 | 364,400 | 880 |
| 2016-03-01 | 851 | 866 | 837 | 853 | 317,900 | 853 |
| 2016-02-29 | 867 | 882 | 851 | 851 | 458,500 | 851 |
| 2016-02-26 | 874 | 880 | 852 | 855 | 312,400 | 855 |
| 2016-02-25 | 852 | 871 | 846 | 867 | 403,500 | 867 |
| 2016-02-24 | 849 | 856 | 833 | 846 | 350,400 | 846 |
| 2016-02-23 | 882 | 883 | 856 | 861 | 315,000 | 861 |
| 2016-02-22 | 878 | 891 | 871 | 880 | 221,900 | 880 |
| 2016-02-19 | 893 | 898 | 876 | 885 | 320,600 | 885 |
| 2016-02-18 | 903 | 915 | 895 | 903 | 451,100 | 903 |
| 2016-02-17 | 897 | 923 | 874 | 886 | 348,800 | 886 |
| 2016-02-16 | 874 | 905 | 867 | 888 | 464,800 | 888 |
| 2016-02-15 | 859 | 896 | 854 | 889 | 388,600 | 889 |
| 2016-02-12 | 850 | 856 | 825 | 825 | 468,400 | 825 |
| 2016-02-10 | 911 | 921 | 865 | 876 | 322,200 | 876 |
| 2016-02-09 | 910 | 925 | 896 | 900 | 346,900 | 900 |
| 2016-02-08 | 909 | 954 | 906 | 946 | 360,200 | 946 |
| 2016-02-05 | 945 | 972 | 910 | 924 | 446,400 | 924 |
| 2016-02-04 | 943 | 964 | 933 | 945 | 287,100 | 945 |
| 2016-02-03 | 968 | 972 | 940 | 952 | 193,300 | 952 |
| 2016-02-02 | 996 | 1,010 | 981 | 986 | 293,900 | 986 |
| 2016-02-01 | 998 | 1,012 | 988 | 1,005 | 258,600 | 1,005 |
| 2016-01-29 | 964 | 997 | 959 | 994 | 268,400 | 994 |
| 2016-01-28 | 959 | 969 | 945 | 957 | 245,800 | 957 |
| 2016-01-27 | 949 | 969 | 949 | 967 | 184,700 | 967 |
| 2016-01-26 | 949 | 957 | 931 | 933 | 209,800 | 933 |
| 2016-01-25 | 963 | 972 | 947 | 964 | 259,100 | 964 |
| 2016-01-22 | 934 | 945 | 908 | 945 | 352,400 | 945 |
| 2016-01-21 | 922 | 941 | 890 | 890 | 418,100 | 890 |
| 2016-01-20 | 955 | 968 | 924 | 925 | 289,900 | 925 |
| 2016-01-19 | 954 | 971 | 953 | 961 | 216,300 | 961 |
| 2016-01-18 | 965 | 970 | 948 | 963 | 216,200 | 963 |
| 2016-01-15 | 998 | 1,002 | 975 | 980 | 315,400 | 980 |
| 2016-01-14 | 951 | 978 | 950 | 972 | 383,000 | 972 |
| 2016-01-13 | 957 | 983 | 956 | 981 | 242,300 | 981 |
| 2016-01-12 | 962 | 976 | 936 | 937 | 449,900 | 937 |
| 2016-01-08 | 978 | 1,000 | 971 | 985 | 286,800 | 985 |
| 2016-01-07 | 998 | 1,007 | 979 | 979 | 296,000 | 979 |
| 2016-01-06 | 1,012 | 1,023 | 993 | 1,004 | 174,100 | 1,004 |
| 2016-01-05 | 1,007 | 1,023 | 1,003 | 1,012 | 144,500 | 1,012 |
| 2016-01-04 | 1,028 | 1,045 | 1,007 | 1,007 | 174,700 | 1,007 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株
