4063 信越化学工業(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 | 9,040 | 9,117 | 8,983 | 9,067 | 1,123,600 | 1,813.40 |
| 2016-12-29 | 9,200 | 9,201 | 9,083 | 9,141 | 1,535,300 | 1,828.20 |
| 2016-12-28 | 9,280 | 9,327 | 9,205 | 9,299 | 768,900 | 1,859.80 |
| 2016-12-27 | 9,284 | 9,328 | 9,230 | 9,234 | 979,200 | 1,846.80 |
| 2016-12-26 | 9,244 | 9,348 | 9,241 | 9,281 | 743,100 | 1,856.20 |
| 2016-12-22 | 9,275 | 9,284 | 9,142 | 9,244 | 1,077,100 | 1,848.80 |
| 2016-12-21 | 9,300 | 9,365 | 9,201 | 9,245 | 1,403,400 | 1,849 |
| 2016-12-20 | 9,142 | 9,211 | 9,085 | 9,195 | 1,049,100 | 1,839 |
| 2016-12-19 | 9,060 | 9,217 | 9,052 | 9,169 | 1,157,100 | 1,833.80 |
| 2016-12-16 | 9,072 | 9,122 | 9,047 | 9,078 | 2,068,000 | 1,815.60 |
| 2016-12-15 | 9,102 | 9,158 | 8,933 | 8,983 | 2,334,600 | 1,796.60 |
| 2016-12-14 | 9,089 | 9,126 | 9,062 | 9,105 | 986,000 | 1,821 |
| 2016-12-13 | 9,049 | 9,152 | 9,021 | 9,112 | 1,140,700 | 1,822.40 |
| 2016-12-12 | 9,123 | 9,191 | 9,041 | 9,096 | 1,436,800 | 1,819.20 |
| 2016-12-09 | 9,413 | 9,422 | 9,101 | 9,123 | 3,067,200 | 1,824.60 |
| 2016-12-08 | 8,821 | 9,127 | 8,821 | 9,124 | 2,683,800 | 1,824.80 |
| 2016-12-07 | 8,725 | 8,756 | 8,648 | 8,756 | 1,424,200 | 1,751.20 |
| 2016-12-06 | 8,724 | 8,771 | 8,539 | 8,605 | 2,272,600 | 1,721 |
| 2016-12-05 | 8,550 | 8,611 | 8,542 | 8,591 | 1,393,900 | 1,718.20 |
| 2016-12-02 | 8,639 | 8,698 | 8,585 | 8,611 | 1,729,900 | 1,722.20 |
| 2016-12-01 | 8,601 | 8,815 | 8,601 | 8,639 | 2,745,500 | 1,727.80 |
| 2016-11-30 | 8,354 | 8,460 | 8,337 | 8,460 | 2,597,100 | 1,692 |
| 2016-11-29 | 8,182 | 8,336 | 8,182 | 8,335 | 1,748,900 | 1,667 |
| 2016-11-28 | 8,107 | 8,177 | 8,088 | 8,170 | 1,072,500 | 1,634 |
| 2016-11-25 | 8,105 | 8,225 | 8,071 | 8,160 | 1,682,600 | 1,632 |
| 2016-11-24 | 8,250 | 8,260 | 8,066 | 8,066 | 2,515,800 | 1,613.20 |
| 2016-11-22 | 8,247 | 8,282 | 8,208 | 8,237 | 1,819,800 | 1,647.40 |
| 2016-11-21 | 8,285 | 8,327 | 8,240 | 8,275 | 1,515,600 | 1,655 |
| 2016-11-18 | 8,351 | 8,399 | 8,236 | 8,239 | 1,842,900 | 1,647.80 |
| 2016-11-17 | 8,195 | 8,329 | 8,154 | 8,328 | 1,242,400 | 1,665.60 |
| 2016-11-16 | 8,258 | 8,320 | 8,224 | 8,249 | 1,855,700 | 1,649.80 |
| 2016-11-15 | 8,329 | 8,389 | 8,243 | 8,278 | 1,352,500 | 1,655.60 |
| 2016-11-14 | 8,238 | 8,365 | 8,205 | 8,348 | 1,183,800 | 1,669.60 |
| 2016-11-11 | 8,301 | 8,309 | 8,205 | 8,242 | 2,667,800 | 1,648.40 |
| 2016-11-10 | 8,277 | 8,348 | 8,172 | 8,311 | 3,252,200 | 1,662.20 |
| 2016-11-09 | 7,940 | 7,995 | 7,400 | 7,459 | 3,132,800 | 1,491.80 |
| 2016-11-08 | 7,857 | 7,942 | 7,837 | 7,904 | 942,600 | 1,580.80 |
| 2016-11-07 | 7,985 | 7,985 | 7,872 | 7,916 | 1,159,300 | 1,583.20 |
| 2016-11-04 | 7,701 | 7,825 | 7,651 | 7,811 | 1,571,800 | 1,562.20 |
| 2016-11-02 | 7,858 | 7,912 | 7,802 | 7,851 | 1,075,100 | 1,570.20 |
| 2016-11-01 | 8,000 | 8,005 | 7,900 | 7,968 | 1,504,100 | 1,593.60 |
| 2016-10-31 | 8,001 | 8,009 | 7,750 | 7,971 | 1,966,700 | 1,594.20 |
| 2016-10-28 | 7,700 | 7,813 | 7,649 | 7,781 | 2,610,900 | 1,556.20 |
| 2016-10-27 | 7,658 | 7,683 | 7,621 | 7,659 | 1,145,000 | 1,531.80 |
| 2016-10-26 | 7,680 | 7,710 | 7,626 | 7,692 | 1,001,000 | 1,538.40 |
| 2016-10-25 | 7,634 | 7,700 | 7,610 | 7,691 | 1,571,300 | 1,538.20 |
| 2016-10-24 | 7,561 | 7,609 | 7,522 | 7,595 | 911,900 | 1,519 |
| 2016-10-21 | 7,475 | 7,544 | 7,416 | 7,514 | 1,524,700 | 1,502.80 |
| 2016-10-20 | 7,321 | 7,435 | 7,317 | 7,431 | 1,246,500 | 1,486.20 |
| 2016-10-19 | 7,305 | 7,360 | 7,251 | 7,332 | 947,100 | 1,466.40 |
| 2016-10-17 | 7,263 | 7,338 | 7,263 | 7,312 | 855,600 | 1,462.40 |
| 2016-10-13 | 7,386 | 7,437 | 7,342 | 7,383 | 1,185,600 | 1,476.60 |
| 2016-10-12 | 7,420 | 7,444 | 7,365 | 7,376 | 1,315,400 | 1,475.20 |
| 2016-10-11 | 7,474 | 7,559 | 7,464 | 7,515 | 1,160,000 | 1,503 |
| 2016-10-07 | 7,495 | 7,521 | 7,468 | 7,504 | 860,700 | 1,500.80 |
| 2016-10-06 | 7,523 | 7,602 | 7,444 | 7,496 | 1,801,200 | 1,499.20 |
| 2016-10-05 | 7,370 | 7,516 | 7,315 | 7,487 | 1,784,700 | 1,497.40 |
| 2016-10-04 | 7,230 | 7,330 | 7,201 | 7,330 | 1,393,100 | 1,466 |
| 2016-10-03 | 7,138 | 7,189 | 7,071 | 7,141 | 1,058,300 | 1,428.20 |
| 2016-09-30 | 6,986 | 7,018 | 6,932 | 7,002 | 1,047,600 | 1,400.40 |
| 2016-09-29 | 7,089 | 7,119 | 7,028 | 7,083 | 775,300 | 1,416.60 |
| 2016-09-28 | 6,953 | 7,047 | 6,953 | 7,008 | 976,200 | 1,401.60 |
| 2016-09-27 | 6,964 | 7,144 | 6,872 | 7,140 | 1,533,500 | 1,428 |
| 2016-09-26 | 7,106 | 7,120 | 7,023 | 7,042 | 996,900 | 1,408.40 |
| 2016-09-23 | 7,174 | 7,178 | 7,082 | 7,126 | 832,700 | 1,425.20 |
| 2016-09-21 | 7,055 | 7,195 | 6,975 | 7,190 | 1,275,700 | 1,438 |
| 2016-09-20 | 6,961 | 7,094 | 6,961 | 7,030 | 862,200 | 1,406 |
| 2016-09-16 | 7,049 | 7,096 | 7,013 | 7,044 | 1,418,200 | 1,408.80 |
| 2016-09-15 | 6,999 | 7,070 | 6,966 | 7,048 | 1,521,600 | 1,409.60 |
| 2016-09-14 | 7,023 | 7,120 | 6,996 | 6,999 | 1,528,500 | 1,399.80 |
| 2016-09-13 | 7,027 | 7,108 | 7,005 | 7,082 | 944,900 | 1,416.40 |
| 2016-09-12 | 7,103 | 7,136 | 6,991 | 7,046 | 1,607,300 | 1,409.20 |
| 2016-09-09 | 7,229 | 7,275 | 7,188 | 7,240 | 1,846,500 | 1,448 |
| 2016-09-08 | 7,435 | 7,457 | 7,221 | 7,245 | 2,136,300 | 1,449 |
| 2016-09-07 | 7,294 | 7,517 | 7,256 | 7,501 | 1,683,600 | 1,500.20 |
| 2016-09-06 | 7,327 | 7,447 | 7,303 | 7,396 | 904,500 | 1,479.20 |
| 2016-09-05 | 7,520 | 7,527 | 7,356 | 7,371 | 904,300 | 1,474.20 |
| 2016-09-02 | 7,430 | 7,443 | 7,328 | 7,405 | 1,384,900 | 1,481 |
| 2016-09-01 | 7,565 | 7,605 | 7,415 | 7,454 | 1,346,800 | 1,490.80 |
| 2016-08-31 | 7,600 | 7,639 | 7,551 | 7,594 | 1,342,400 | 1,518.80 |
| 2016-08-30 | 7,443 | 7,557 | 7,443 | 7,508 | 1,524,500 | 1,501.60 |
| 2016-08-29 | 7,350 | 7,500 | 7,341 | 7,436 | 1,688,900 | 1,487.20 |
| 2016-08-26 | 7,249 | 7,357 | 7,187 | 7,276 | 2,074,100 | 1,455.20 |
| 2016-08-25 | 7,296 | 7,308 | 7,154 | 7,158 | 2,035,500 | 1,431.60 |
| 2016-08-24 | 7,320 | 7,365 | 7,301 | 7,323 | 1,206,700 | 1,464.60 |
| 2016-08-23 | 7,364 | 7,398 | 7,281 | 7,311 | 1,538,400 | 1,462.20 |
| 2016-08-22 | 7,315 | 7,446 | 7,294 | 7,423 | 1,241,900 | 1,484.60 |
| 2016-08-19 | 7,278 | 7,390 | 7,244 | 7,298 | 1,557,000 | 1,459.60 |
| 2016-08-18 | 7,115 | 7,227 | 7,103 | 7,142 | 1,366,000 | 1,428.40 |
| 2016-08-17 | 7,019 | 7,200 | 6,995 | 7,169 | 1,364,500 | 1,433.80 |
| 2016-08-16 | 7,070 | 7,084 | 6,936 | 6,938 | 1,197,200 | 1,387.60 |
| 2016-08-15 | 7,010 | 7,063 | 6,984 | 7,013 | 699,300 | 1,402.60 |
| 2016-08-12 | 7,209 | 7,209 | 7,053 | 7,074 | 1,178,900 | 1,414.80 |
| 2016-08-10 | 7,144 | 7,166 | 7,052 | 7,119 | 1,575,200 | 1,423.80 |
| 2016-08-09 | 7,078 | 7,231 | 7,077 | 7,191 | 1,495,600 | 1,438.20 |
| 2016-08-08 | 7,077 | 7,119 | 7,020 | 7,078 | 2,005,600 | 1,415.60 |
| 2016-08-05 | 6,956 | 7,039 | 6,831 | 6,846 | 1,518,900 | 1,369.20 |
| 2016-08-04 | 6,794 | 7,029 | 6,782 | 7,008 | 2,477,800 | 1,401.60 |
| 2016-08-03 | 6,620 | 6,799 | 6,592 | 6,711 | 1,838,900 | 1,342.20 |
| 2016-08-02 | 6,900 | 6,936 | 6,813 | 6,813 | 1,578,400 | 1,362.60 |
| 2016-08-01 | 6,880 | 7,099 | 6,878 | 7,065 | 1,513,600 | 1,413 |
| 2016-07-29 | 6,942 | 7,098 | 6,860 | 7,064 | 2,394,600 | 1,412.80 |
| 2016-07-28 | 7,000 | 7,067 | 6,956 | 6,998 | 2,012,200 | 1,399.60 |
| 2016-07-27 | 6,860 | 7,163 | 6,808 | 7,087 | 4,950,500 | 1,417.40 |
| 2016-07-26 | 6,230 | 6,234 | 6,131 | 6,189 | 1,010,400 | 1,237.80 |
| 2016-07-25 | 6,318 | 6,345 | 6,228 | 6,238 | 907,200 | 1,247.60 |
| 2016-07-22 | 6,276 | 6,309 | 6,191 | 6,227 | 1,183,900 | 1,245.40 |
| 2016-07-21 | 6,289 | 6,412 | 6,283 | 6,366 | 1,162,200 | 1,273.20 |
| 2016-07-20 | 6,214 | 6,270 | 6,158 | 6,210 | 1,412,100 | 1,242 |
| 2016-07-19 | 6,450 | 6,454 | 6,282 | 6,326 | 1,419,300 | 1,265.20 |
| 2016-07-15 | 6,347 | 6,453 | 6,338 | 6,443 | 1,692,600 | 1,288.60 |
| 2016-07-14 | 6,299 | 6,314 | 6,244 | 6,305 | 1,072,900 | 1,261 |
| 2016-07-13 | 6,380 | 6,381 | 6,216 | 6,228 | 1,511,600 | 1,245.60 |
| 2016-07-12 | 6,204 | 6,298 | 6,192 | 6,222 | 1,275,100 | 1,244.40 |
| 2016-07-11 | 6,001 | 6,131 | 5,996 | 6,077 | 1,152,900 | 1,215.40 |
| 2016-07-08 | 5,978 | 6,008 | 5,901 | 5,901 | 1,226,600 | 1,180.20 |
| 2016-07-07 | 5,978 | 5,981 | 5,900 | 5,921 | 1,016,400 | 1,184.20 |
| 2016-07-06 | 5,970 | 5,989 | 5,872 | 5,967 | 1,041,100 | 1,193.40 |
| 2016-07-05 | 6,025 | 6,086 | 6,003 | 6,069 | 757,300 | 1,213.80 |
| 2016-07-04 | 5,968 | 6,088 | 5,960 | 6,076 | 733,100 | 1,215.20 |
| 2016-07-01 | 6,032 | 6,105 | 6,011 | 6,050 | 965,800 | 1,210 |
| 2016-06-30 | 6,010 | 6,071 | 5,961 | 5,962 | 1,144,500 | 1,192.40 |
| 2016-06-29 | 5,852 | 5,957 | 5,809 | 5,934 | 1,192,400 | 1,186.80 |
| 2016-06-28 | 5,750 | 5,891 | 5,701 | 5,825 | 1,230,100 | 1,165 |
| 2016-06-27 | 5,760 | 5,835 | 5,709 | 5,818 | 1,245,000 | 1,163.60 |
| 2016-06-24 | 6,166 | 6,180 | 5,603 | 5,707 | 2,152,800 | 1,141.40 |
| 2016-06-23 | 6,051 | 6,128 | 6,031 | 6,114 | 676,900 | 1,222.80 |
| 2016-06-22 | 6,132 | 6,140 | 6,017 | 6,032 | 1,139,000 | 1,206.40 |
| 2016-06-21 | 6,030 | 6,139 | 6,001 | 6,112 | 760,700 | 1,222.40 |
| 2016-06-20 | 6,075 | 6,104 | 6,034 | 6,086 | 1,225,200 | 1,217.20 |
| 2016-06-17 | 5,982 | 6,038 | 5,967 | 5,972 | 1,751,700 | 1,194.40 |
| 2016-06-16 | 6,012 | 6,030 | 5,846 | 5,872 | 1,336,200 | 1,174.40 |
| 2016-06-15 | 5,944 | 6,070 | 5,923 | 6,009 | 1,083,600 | 1,201.80 |
| 2016-06-14 | 6,042 | 6,074 | 5,983 | 6,000 | 1,191,600 | 1,200 |
| 2016-06-13 | 6,137 | 6,144 | 6,031 | 6,055 | 1,164,700 | 1,211 |
| 2016-06-10 | 6,300 | 6,324 | 6,250 | 6,262 | 2,766,300 | 1,252.40 |
| 2016-06-09 | 6,335 | 6,373 | 6,307 | 6,335 | 944,900 | 1,267 |
| 2016-06-08 | 6,221 | 6,369 | 6,197 | 6,367 | 1,159,500 | 1,273.40 |
| 2016-06-07 | 6,182 | 6,217 | 6,127 | 6,198 | 900,800 | 1,239.60 |
| 2016-06-06 | 6,051 | 6,170 | 6,039 | 6,158 | 837,400 | 1,231.60 |
| 2016-06-03 | 6,178 | 6,201 | 6,094 | 6,136 | 930,500 | 1,227.20 |
| 2016-06-02 | 6,300 | 6,320 | 6,178 | 6,188 | 1,004,500 | 1,237.60 |
| 2016-06-01 | 6,456 | 6,471 | 6,354 | 6,375 | 951,000 | 1,275 |
| 2016-05-31 | 6,351 | 6,472 | 6,351 | 6,468 | 2,635,800 | 1,293.60 |
| 2016-05-30 | 6,358 | 6,386 | 6,275 | 6,350 | 559,100 | 1,270 |
| 2016-05-27 | 6,316 | 6,329 | 6,278 | 6,293 | 590,900 | 1,258.60 |
| 2016-05-26 | 6,400 | 6,404 | 6,306 | 6,314 | 824,800 | 1,262.80 |
| 2016-05-25 | 6,397 | 6,409 | 6,330 | 6,335 | 946,900 | 1,267 |
| 2016-05-24 | 6,256 | 6,303 | 6,230 | 6,256 | 1,059,700 | 1,251.20 |
| 2016-05-23 | 6,316 | 6,316 | 6,175 | 6,257 | 775,500 | 1,251.40 |
| 2016-05-20 | 6,291 | 6,355 | 6,274 | 6,340 | 783,100 | 1,268 |
| 2016-05-19 | 6,417 | 6,422 | 6,276 | 6,297 | 767,800 | 1,259.40 |
| 2016-05-18 | 6,300 | 6,369 | 6,235 | 6,317 | 1,011,300 | 1,263.40 |
| 2016-05-17 | 6,314 | 6,327 | 6,226 | 6,312 | 897,900 | 1,262.40 |
| 2016-05-16 | 6,186 | 6,301 | 6,151 | 6,238 | 723,400 | 1,247.60 |
| 2016-05-13 | 6,323 | 6,341 | 6,156 | 6,173 | 1,506,200 | 1,234.60 |
| 2016-05-12 | 6,253 | 6,263 | 6,172 | 6,238 | 1,327,000 | 1,247.60 |
| 2016-05-11 | 6,299 | 6,305 | 6,202 | 6,253 | 978,700 | 1,250.60 |
| 2016-05-10 | 6,054 | 6,239 | 6,032 | 6,215 | 1,467,300 | 1,243 |
| 2016-05-09 | 6,150 | 6,151 | 6,058 | 6,061 | 1,060,400 | 1,212.20 |
| 2016-05-06 | 6,149 | 6,200 | 6,003 | 6,066 | 1,701,800 | 1,213.20 |
| 2016-05-02 | 5,963 | 6,140 | 5,941 | 6,123 | 2,299,300 | 1,224.60 |
| 2016-04-28 | 6,491 | 6,521 | 6,187 | 6,203 | 2,388,600 | 1,240.60 |
| 2016-04-27 | 6,600 | 6,653 | 6,456 | 6,518 | 3,264,600 | 1,303.60 |
| 2016-04-26 | 6,276 | 6,307 | 6,215 | 6,272 | 1,148,600 | 1,254.40 |
| 2016-04-25 | 6,305 | 6,317 | 6,244 | 6,279 | 1,045,600 | 1,255.80 |
| 2016-04-22 | 6,196 | 6,324 | 6,196 | 6,299 | 1,555,100 | 1,259.80 |
| 2016-04-21 | 6,297 | 6,297 | 6,192 | 6,286 | 1,372,600 | 1,257.20 |
| 2016-04-20 | 6,180 | 6,225 | 6,131 | 6,158 | 997,200 | 1,231.60 |
| 2016-04-19 | 6,016 | 6,149 | 6,004 | 6,103 | 1,114,400 | 1,220.60 |
| 2016-04-18 | 5,908 | 5,970 | 5,886 | 5,916 | 1,341,800 | 1,183.20 |
| 2016-04-15 | 6,103 | 6,166 | 6,075 | 6,127 | 1,446,900 | 1,225.40 |
| 2016-04-14 | 6,104 | 6,176 | 6,016 | 6,159 | 1,519,400 | 1,231.80 |
| 2016-04-13 | 5,962 | 6,058 | 5,925 | 6,038 | 1,141,200 | 1,207.60 |
| 2016-04-12 | 5,799 | 5,898 | 5,755 | 5,865 | 1,081,500 | 1,173 |
| 2016-04-11 | 5,811 | 5,855 | 5,677 | 5,821 | 1,322,200 | 1,164.20 |
| 2016-04-08 | 5,672 | 5,884 | 5,618 | 5,819 | 1,838,300 | 1,163.80 |
| 2016-04-07 | 5,607 | 5,720 | 5,562 | 5,707 | 1,633,800 | 1,141.40 |
| 2016-04-06 | 5,612 | 5,625 | 5,517 | 5,582 | 1,427,200 | 1,116.40 |
| 2016-04-05 | 5,717 | 5,736 | 5,557 | 5,570 | 1,466,000 | 1,114 |
| 2016-04-04 | 5,694 | 5,758 | 5,654 | 5,713 | 1,309,000 | 1,142.60 |
| 2016-04-01 | 5,873 | 5,904 | 5,667 | 5,680 | 1,929,600 | 1,136 |
| 2016-03-31 | 5,882 | 5,918 | 5,820 | 5,824 | 1,433,400 | 1,164.80 |
| 2016-03-30 | 5,823 | 5,893 | 5,811 | 5,836 | 919,500 | 1,167.20 |
| 2016-03-29 | 5,803 | 5,883 | 5,803 | 5,863 | 1,118,300 | 1,172.60 |
| 2016-03-28 | 5,916 | 5,939 | 5,823 | 5,900 | 1,133,200 | 1,180 |
| 2016-03-25 | 5,863 | 5,906 | 5,804 | 5,898 | 1,005,900 | 1,179.60 |
| 2016-03-24 | 5,902 | 5,940 | 5,789 | 5,814 | 1,081,900 | 1,162.80 |
| 2016-03-23 | 6,030 | 6,053 | 5,920 | 5,940 | 1,140,600 | 1,188 |
| 2016-03-22 | 6,063 | 6,141 | 5,954 | 6,010 | 1,589,400 | 1,202 |
| 2016-03-18 | 5,991 | 6,029 | 5,935 | 6,001 | 1,938,700 | 1,200.20 |
| 2016-03-17 | 6,034 | 6,044 | 5,894 | 5,943 | 1,608,800 | 1,188.60 |
| 2016-03-16 | 5,994 | 6,075 | 5,989 | 5,996 | 1,658,500 | 1,199.20 |
| 2016-03-15 | 6,151 | 6,151 | 5,991 | 6,013 | 1,171,100 | 1,202.60 |
| 2016-03-14 | 6,090 | 6,175 | 6,053 | 6,133 | 1,036,800 | 1,226.60 |
| 2016-03-11 | 5,857 | 6,008 | 5,837 | 5,993 | 2,554,300 | 1,198.60 |
| 2016-03-10 | 6,001 | 6,010 | 5,954 | 5,984 | 1,061,000 | 1,196.80 |
| 2016-03-09 | 5,897 | 5,960 | 5,808 | 5,955 | 1,805,300 | 1,191 |
| 2016-03-08 | 6,064 | 6,085 | 5,935 | 5,992 | 1,783,400 | 1,198.40 |
| 2016-03-07 | 6,066 | 6,110 | 6,052 | 6,089 | 1,686,900 | 1,217.80 |
| 2016-03-04 | 5,998 | 6,072 | 5,971 | 6,055 | 2,155,600 | 1,211 |
| 2016-03-03 | 5,920 | 6,042 | 5,898 | 6,000 | 1,538,600 | 1,200 |
| 2016-03-02 | 5,850 | 5,979 | 5,830 | 5,946 | 1,803,000 | 1,189.20 |
| 2016-03-01 | 5,582 | 5,709 | 5,571 | 5,697 | 1,632,500 | 1,139.40 |
| 2016-02-29 | 5,859 | 5,860 | 5,663 | 5,666 | 3,156,200 | 1,133.20 |
| 2016-02-26 | 5,965 | 6,011 | 5,938 | 5,948 | 1,968,000 | 1,189.60 |
| 2016-02-25 | 5,784 | 5,924 | 5,773 | 5,877 | 1,656,900 | 1,175.40 |
| 2016-02-24 | 5,601 | 5,739 | 5,556 | 5,732 | 1,655,100 | 1,146.40 |
| 2016-02-23 | 5,674 | 5,744 | 5,639 | 5,643 | 1,002,300 | 1,128.60 |
| 2016-02-22 | 5,575 | 5,711 | 5,556 | 5,675 | 1,185,000 | 1,135 |
| 2016-02-19 | 5,720 | 5,760 | 5,614 | 5,675 | 1,324,900 | 1,135 |
| 2016-02-18 | 5,701 | 5,858 | 5,700 | 5,820 | 1,696,600 | 1,164 |
| 2016-02-17 | 5,681 | 5,762 | 5,488 | 5,560 | 2,013,800 | 1,112 |
| 2016-02-16 | 5,603 | 5,805 | 5,578 | 5,727 | 1,373,000 | 1,145.40 |
| 2016-02-15 | 5,407 | 5,717 | 5,393 | 5,675 | 1,829,900 | 1,135 |
| 2016-02-12 | 5,332 | 5,342 | 5,160 | 5,182 | 3,142,500 | 1,036.40 |
| 2016-02-10 | 5,562 | 5,681 | 5,402 | 5,498 | 1,873,700 | 1,099.60 |
| 2016-02-09 | 5,740 | 5,755 | 5,567 | 5,567 | 1,670,400 | 1,113.40 |
| 2016-02-08 | 5,784 | 6,016 | 5,773 | 5,982 | 1,020,900 | 1,196.40 |
| 2016-02-05 | 5,825 | 5,866 | 5,758 | 5,831 | 1,169,100 | 1,166.20 |
| 2016-02-04 | 5,725 | 5,963 | 5,725 | 5,925 | 1,432,200 | 1,185 |
| 2016-02-03 | 5,851 | 5,919 | 5,751 | 5,788 | 1,391,000 | 1,157.60 |
| 2016-02-02 | 6,023 | 6,084 | 5,990 | 6,014 | 1,203,400 | 1,202.80 |
| 2016-02-01 | 6,181 | 6,200 | 6,094 | 6,151 | 1,872,400 | 1,230.20 |
| 2016-01-29 | 6,024 | 6,120 | 5,807 | 6,081 | 2,335,300 | 1,216.20 |
| 2016-01-28 | 6,015 | 6,051 | 5,924 | 5,924 | 1,162,300 | 1,184.80 |
| 2016-01-27 | 5,920 | 6,016 | 5,916 | 5,994 | 1,021,400 | 1,198.80 |
| 2016-01-26 | 5,910 | 5,937 | 5,846 | 5,858 | 1,231,500 | 1,171.60 |
| 2016-01-25 | 6,021 | 6,071 | 5,951 | 6,005 | 1,627,900 | 1,201 |
| 2016-01-22 | 5,770 | 5,932 | 5,730 | 5,931 | 1,646,200 | 1,186.20 |
| 2016-01-21 | 5,750 | 5,845 | 5,593 | 5,593 | 1,931,000 | 1,118.60 |
| 2016-01-20 | 5,980 | 5,998 | 5,743 | 5,747 | 1,928,000 | 1,149.40 |
| 2016-01-19 | 6,049 | 6,085 | 5,900 | 5,984 | 1,871,200 | 1,196.80 |
| 2016-01-18 | 6,002 | 6,156 | 5,963 | 6,126 | 1,245,100 | 1,225.20 |
| 2016-01-15 | 6,271 | 6,313 | 6,111 | 6,144 | 1,034,500 | 1,228.80 |
| 2016-01-14 | 6,103 | 6,191 | 6,071 | 6,171 | 1,306,000 | 1,234.20 |
| 2016-01-13 | 6,224 | 6,348 | 6,210 | 6,293 | 1,259,500 | 1,258.60 |
| 2016-01-12 | 6,103 | 6,171 | 6,068 | 6,104 | 1,964,900 | 1,220.80 |
| 2016-01-08 | 6,130 | 6,269 | 6,113 | 6,183 | 2,006,500 | 1,236.60 |
| 2016-01-07 | 6,400 | 6,435 | 6,206 | 6,207 | 1,468,800 | 1,241.40 |
| 2016-01-06 | 6,480 | 6,534 | 6,375 | 6,413 | 1,093,400 | 1,282.60 |
| 2016-01-05 | 6,483 | 6,531 | 6,411 | 6,474 | 1,073,800 | 1,294.80 |
| 2016-01-04 | 6,570 | 6,651 | 6,472 | 6,483 | 1,494,300 | 1,296.60 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
