4088 エア・ウォーター(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 | 2,092 | 2,116 | 2,080 | 2,110 | 192,000 | 2,110 |
| 2016-12-29 | 2,133 | 2,133 | 2,095 | 2,111 | 276,200 | 2,111 |
| 2016-12-28 | 2,145 | 2,145 | 2,124 | 2,139 | 192,500 | 2,139 |
| 2016-12-27 | 2,132 | 2,145 | 2,115 | 2,130 | 141,600 | 2,130 |
| 2016-12-26 | 2,135 | 2,143 | 2,126 | 2,129 | 163,100 | 2,129 |
| 2016-12-22 | 2,121 | 2,129 | 2,103 | 2,123 | 238,800 | 2,123 |
| 2016-12-21 | 2,140 | 2,148 | 2,109 | 2,120 | 339,500 | 2,120 |
| 2016-12-20 | 2,105 | 2,137 | 2,099 | 2,130 | 266,800 | 2,130 |
| 2016-12-19 | 2,112 | 2,121 | 2,098 | 2,114 | 231,900 | 2,114 |
| 2016-12-16 | 2,085 | 2,112 | 2,071 | 2,106 | 437,000 | 2,106 |
| 2016-12-15 | 2,079 | 2,125 | 2,077 | 2,088 | 479,800 | 2,088 |
| 2016-12-14 | 2,069 | 2,083 | 2,059 | 2,071 | 391,700 | 2,071 |
| 2016-12-13 | 2,055 | 2,084 | 2,027 | 2,080 | 451,400 | 2,080 |
| 2016-12-12 | 2,085 | 2,087 | 2,041 | 2,068 | 459,600 | 2,068 |
| 2016-12-09 | 2,081 | 2,086 | 2,049 | 2,071 | 549,500 | 2,071 |
| 2016-12-08 | 2,080 | 2,080 | 2,038 | 2,068 | 396,300 | 2,068 |
| 2016-12-07 | 2,020 | 2,058 | 2,020 | 2,034 | 502,800 | 2,034 |
| 2016-12-06 | 2,010 | 2,030 | 2,010 | 2,027 | 480,900 | 2,027 |
| 2016-12-05 | 1,980 | 2,007 | 1,978 | 1,991 | 390,700 | 1,991 |
| 2016-12-02 | 2,026 | 2,029 | 1,999 | 2,002 | 585,700 | 2,002 |
| 2016-12-01 | 2,028 | 2,035 | 1,989 | 2,003 | 778,800 | 2,003 |
| 2016-11-30 | 1,907 | 1,963 | 1,901 | 1,955 | 1,070,900 | 1,955 |
| 2016-11-29 | 1,890 | 1,926 | 1,890 | 1,901 | 440,100 | 1,901 |
| 2016-11-28 | 1,853 | 1,904 | 1,851 | 1,899 | 409,500 | 1,899 |
| 2016-11-25 | 1,897 | 1,906 | 1,852 | 1,866 | 609,400 | 1,866 |
| 2016-11-24 | 1,910 | 1,912 | 1,877 | 1,884 | 368,400 | 1,884 |
| 2016-11-22 | 1,880 | 1,882 | 1,846 | 1,880 | 427,200 | 1,880 |
| 2016-11-21 | 1,881 | 1,881 | 1,848 | 1,860 | 388,800 | 1,860 |
| 2016-11-18 | 1,881 | 1,890 | 1,865 | 1,875 | 332,200 | 1,875 |
| 2016-11-17 | 1,837 | 1,871 | 1,826 | 1,871 | 345,300 | 1,871 |
| 2016-11-16 | 1,872 | 1,878 | 1,856 | 1,871 | 502,800 | 1,871 |
| 2016-11-15 | 1,859 | 1,859 | 1,833 | 1,848 | 390,200 | 1,848 |
| 2016-11-14 | 1,814 | 1,859 | 1,807 | 1,857 | 480,500 | 1,857 |
| 2016-11-11 | 1,862 | 1,875 | 1,793 | 1,808 | 1,046,300 | 1,808 |
| 2016-11-10 | 1,950 | 1,950 | 1,900 | 1,924 | 615,400 | 1,924 |
| 2016-11-09 | 1,918 | 1,931 | 1,788 | 1,804 | 513,700 | 1,804 |
| 2016-11-08 | 1,886 | 1,933 | 1,886 | 1,907 | 397,100 | 1,907 |
| 2016-11-07 | 1,895 | 1,905 | 1,873 | 1,887 | 420,500 | 1,887 |
| 2016-11-04 | 1,882 | 1,900 | 1,862 | 1,870 | 494,100 | 1,870 |
| 2016-11-02 | 1,924 | 1,929 | 1,898 | 1,906 | 474,100 | 1,906 |
| 2016-11-01 | 1,953 | 1,956 | 1,924 | 1,948 | 414,300 | 1,948 |
| 2016-10-31 | 1,979 | 1,985 | 1,958 | 1,967 | 440,200 | 1,967 |
| 2016-10-28 | 1,965 | 1,980 | 1,956 | 1,970 | 604,000 | 1,970 |
| 2016-10-27 | 1,957 | 1,964 | 1,934 | 1,945 | 286,900 | 1,945 |
| 2016-10-26 | 1,921 | 1,958 | 1,920 | 1,956 | 378,200 | 1,956 |
| 2016-10-25 | 1,929 | 1,944 | 1,922 | 1,938 | 396,800 | 1,938 |
| 2016-10-24 | 1,918 | 1,935 | 1,909 | 1,929 | 444,900 | 1,929 |
| 2016-10-21 | 1,912 | 1,914 | 1,896 | 1,911 | 348,800 | 1,911 |
| 2016-10-20 | 1,911 | 1,931 | 1,905 | 1,913 | 459,800 | 1,913 |
| 2016-10-19 | 1,906 | 1,914 | 1,890 | 1,905 | 513,400 | 1,905 |
| 2016-10-17 | 1,870 | 1,887 | 1,861 | 1,883 | 350,500 | 1,883 |
| 2016-10-13 | 1,889 | 1,896 | 1,856 | 1,863 | 466,000 | 1,863 |
| 2016-10-12 | 1,872 | 1,887 | 1,860 | 1,872 | 636,000 | 1,872 |
| 2016-10-11 | 1,893 | 1,928 | 1,887 | 1,897 | 444,900 | 1,897 |
| 2016-10-07 | 1,895 | 1,902 | 1,873 | 1,882 | 546,900 | 1,882 |
| 2016-10-06 | 1,933 | 1,935 | 1,884 | 1,890 | 663,300 | 1,890 |
| 2016-10-05 | 1,928 | 1,956 | 1,909 | 1,934 | 733,500 | 1,934 |
| 2016-10-04 | 1,939 | 1,941 | 1,922 | 1,936 | 659,700 | 1,936 |
| 2016-10-03 | 1,925 | 1,945 | 1,912 | 1,934 | 760,400 | 1,934 |
| 2016-09-30 | 1,890 | 1,905 | 1,864 | 1,896 | 414,000 | 1,896 |
| 2016-09-29 | 1,934 | 1,960 | 1,934 | 1,944 | 378,000 | 1,944 |
| 2016-09-28 | 1,922 | 1,937 | 1,894 | 1,916 | 288,000 | 1,916 |
| 2016-09-27 | 1,865 | 1,938 | 1,858 | 1,936 | 566,000 | 1,936 |
| 2016-09-26 | 1,921 | 1,921 | 1,892 | 1,897 | 213,000 | 1,897 |
| 2016-09-23 | 1,943 | 1,945 | 1,910 | 1,922 | 410,000 | 1,922 |
| 2016-09-21 | 1,879 | 1,934 | 1,853 | 1,929 | 502,000 | 1,929 |
| 2016-09-20 | 1,839 | 1,897 | 1,839 | 1,879 | 472,000 | 1,879 |
| 2016-09-16 | 1,839 | 1,872 | 1,839 | 1,860 | 402,000 | 1,860 |
| 2016-09-15 | 1,853 | 1,861 | 1,837 | 1,852 | 199,000 | 1,852 |
| 2016-09-14 | 1,863 | 1,868 | 1,851 | 1,860 | 269,000 | 1,860 |
| 2016-09-13 | 1,868 | 1,870 | 1,847 | 1,863 | 288,000 | 1,863 |
| 2016-09-12 | 1,874 | 1,878 | 1,854 | 1,875 | 256,000 | 1,875 |
| 2016-09-09 | 1,905 | 1,908 | 1,886 | 1,897 | 388,000 | 1,897 |
| 2016-09-08 | 1,907 | 1,928 | 1,907 | 1,914 | 391,000 | 1,914 |
| 2016-09-07 | 1,894 | 1,916 | 1,887 | 1,916 | 217,000 | 1,916 |
| 2016-09-06 | 1,888 | 1,919 | 1,887 | 1,912 | 184,000 | 1,912 |
| 2016-09-05 | 1,890 | 1,907 | 1,889 | 1,889 | 205,000 | 1,889 |
| 2016-09-02 | 1,872 | 1,889 | 1,862 | 1,889 | 222,000 | 1,889 |
| 2016-09-01 | 1,912 | 1,926 | 1,893 | 1,902 | 230,000 | 1,902 |
| 2016-08-31 | 1,895 | 1,917 | 1,881 | 1,912 | 343,000 | 1,912 |
| 2016-08-30 | 1,874 | 1,884 | 1,869 | 1,875 | 183,000 | 1,875 |
| 2016-08-29 | 1,859 | 1,896 | 1,859 | 1,880 | 256,000 | 1,880 |
| 2016-08-26 | 1,842 | 1,846 | 1,818 | 1,833 | 248,000 | 1,833 |
| 2016-08-25 | 1,851 | 1,863 | 1,846 | 1,848 | 242,000 | 1,848 |
| 2016-08-24 | 1,833 | 1,858 | 1,833 | 1,851 | 282,000 | 1,851 |
| 2016-08-23 | 1,840 | 1,844 | 1,827 | 1,833 | 356,000 | 1,833 |
| 2016-08-22 | 1,851 | 1,862 | 1,832 | 1,856 | 348,000 | 1,856 |
| 2016-08-19 | 1,818 | 1,842 | 1,813 | 1,836 | 230,000 | 1,836 |
| 2016-08-18 | 1,805 | 1,830 | 1,804 | 1,813 | 328,000 | 1,813 |
| 2016-08-17 | 1,804 | 1,835 | 1,797 | 1,830 | 445,000 | 1,830 |
| 2016-08-16 | 1,848 | 1,852 | 1,821 | 1,827 | 667,000 | 1,827 |
| 2016-08-15 | 1,782 | 1,805 | 1,763 | 1,798 | 349,000 | 1,798 |
| 2016-08-12 | 1,819 | 1,862 | 1,800 | 1,828 | 616,000 | 1,828 |
| 2016-08-10 | 1,728 | 1,774 | 1,728 | 1,739 | 829,000 | 1,739 |
| 2016-08-09 | 1,761 | 1,776 | 1,747 | 1,768 | 536,000 | 1,768 |
| 2016-08-08 | 1,753 | 1,776 | 1,750 | 1,775 | 646,000 | 1,775 |
| 2016-08-05 | 1,721 | 1,729 | 1,714 | 1,723 | 427,000 | 1,723 |
| 2016-08-04 | 1,681 | 1,726 | 1,681 | 1,722 | 509,000 | 1,722 |
| 2016-08-03 | 1,692 | 1,703 | 1,667 | 1,680 | 579,000 | 1,680 |
| 2016-08-02 | 1,727 | 1,759 | 1,727 | 1,732 | 709,000 | 1,732 |
| 2016-08-01 | 1,729 | 1,767 | 1,711 | 1,754 | 683,000 | 1,754 |
| 2016-07-29 | 1,730 | 1,766 | 1,718 | 1,762 | 1,237,000 | 1,762 |
| 2016-07-28 | 1,727 | 1,751 | 1,713 | 1,741 | 541,000 | 1,741 |
| 2016-07-27 | 1,700 | 1,738 | 1,700 | 1,721 | 645,000 | 1,721 |
| 2016-07-26 | 1,722 | 1,722 | 1,682 | 1,696 | 363,000 | 1,696 |
| 2016-07-25 | 1,709 | 1,736 | 1,699 | 1,715 | 518,000 | 1,715 |
| 2016-07-22 | 1,684 | 1,712 | 1,657 | 1,686 | 363,000 | 1,686 |
| 2016-07-21 | 1,691 | 1,715 | 1,686 | 1,701 | 475,000 | 1,701 |
| 2016-07-20 | 1,721 | 1,725 | 1,655 | 1,677 | 813,000 | 1,677 |
| 2016-07-19 | 1,662 | 1,687 | 1,654 | 1,685 | 687,000 | 1,685 |
| 2016-07-15 | 1,636 | 1,639 | 1,619 | 1,629 | 420,000 | 1,629 |
| 2016-07-14 | 1,603 | 1,617 | 1,590 | 1,611 | 240,000 | 1,611 |
| 2016-07-13 | 1,614 | 1,628 | 1,587 | 1,595 | 552,000 | 1,595 |
| 2016-07-12 | 1,567 | 1,593 | 1,566 | 1,574 | 409,000 | 1,574 |
| 2016-07-11 | 1,483 | 1,540 | 1,483 | 1,531 | 556,000 | 1,531 |
| 2016-07-08 | 1,510 | 1,517 | 1,459 | 1,460 | 531,000 | 1,460 |
| 2016-07-07 | 1,512 | 1,529 | 1,495 | 1,500 | 715,000 | 1,500 |
| 2016-07-06 | 1,535 | 1,543 | 1,509 | 1,534 | 531,000 | 1,534 |
| 2016-07-05 | 1,545 | 1,560 | 1,525 | 1,560 | 657,000 | 1,560 |
| 2016-07-04 | 1,514 | 1,551 | 1,503 | 1,549 | 611,000 | 1,549 |
| 2016-07-01 | 1,509 | 1,522 | 1,493 | 1,514 | 400,000 | 1,514 |
| 2016-06-30 | 1,562 | 1,562 | 1,496 | 1,497 | 786,000 | 1,497 |
| 2016-06-29 | 1,493 | 1,503 | 1,471 | 1,492 | 591,000 | 1,492 |
| 2016-06-28 | 1,440 | 1,484 | 1,429 | 1,473 | 536,000 | 1,473 |
| 2016-06-27 | 1,444 | 1,467 | 1,428 | 1,463 | 652,000 | 1,463 |
| 2016-06-24 | 1,549 | 1,556 | 1,398 | 1,419 | 739,000 | 1,419 |
| 2016-06-23 | 1,532 | 1,544 | 1,520 | 1,535 | 502,000 | 1,535 |
| 2016-06-22 | 1,557 | 1,563 | 1,523 | 1,530 | 535,000 | 1,530 |
| 2016-06-21 | 1,538 | 1,552 | 1,528 | 1,546 | 770,000 | 1,546 |
| 2016-06-20 | 1,561 | 1,592 | 1,542 | 1,554 | 581,000 | 1,554 |
| 2016-06-17 | 1,538 | 1,566 | 1,538 | 1,538 | 373,000 | 1,538 |
| 2016-06-16 | 1,569 | 1,571 | 1,514 | 1,515 | 423,000 | 1,515 |
| 2016-06-15 | 1,579 | 1,592 | 1,564 | 1,579 | 574,000 | 1,579 |
| 2016-06-14 | 1,592 | 1,595 | 1,562 | 1,579 | 438,000 | 1,579 |
| 2016-06-13 | 1,619 | 1,622 | 1,592 | 1,593 | 480,000 | 1,593 |
| 2016-06-10 | 1,671 | 1,682 | 1,644 | 1,656 | 564,000 | 1,656 |
| 2016-06-09 | 1,700 | 1,706 | 1,667 | 1,679 | 545,000 | 1,679 |
| 2016-06-08 | 1,714 | 1,720 | 1,702 | 1,717 | 463,000 | 1,717 |
| 2016-06-07 | 1,703 | 1,743 | 1,699 | 1,731 | 551,000 | 1,731 |
| 2016-06-06 | 1,698 | 1,708 | 1,674 | 1,705 | 411,000 | 1,705 |
| 2016-06-03 | 1,676 | 1,714 | 1,671 | 1,706 | 603,000 | 1,706 |
| 2016-06-02 | 1,691 | 1,717 | 1,664 | 1,666 | 317,000 | 1,666 |
| 2016-06-01 | 1,734 | 1,749 | 1,706 | 1,716 | 548,000 | 1,716 |
| 2016-05-31 | 1,718 | 1,740 | 1,696 | 1,735 | 1,263,000 | 1,735 |
| 2016-05-30 | 1,733 | 1,741 | 1,723 | 1,734 | 312,000 | 1,734 |
| 2016-05-27 | 1,741 | 1,749 | 1,723 | 1,732 | 573,000 | 1,732 |
| 2016-05-26 | 1,726 | 1,726 | 1,706 | 1,712 | 268,000 | 1,712 |
| 2016-05-25 | 1,719 | 1,733 | 1,693 | 1,699 | 497,000 | 1,699 |
| 2016-05-24 | 1,701 | 1,705 | 1,682 | 1,694 | 605,000 | 1,694 |
| 2016-05-23 | 1,718 | 1,732 | 1,683 | 1,703 | 641,000 | 1,703 |
| 2016-05-20 | 1,692 | 1,724 | 1,690 | 1,721 | 312,000 | 1,721 |
| 2016-05-19 | 1,765 | 1,766 | 1,684 | 1,702 | 747,000 | 1,702 |
| 2016-05-18 | 1,721 | 1,791 | 1,707 | 1,755 | 1,137,000 | 1,755 |
| 2016-05-17 | 1,691 | 1,703 | 1,664 | 1,692 | 590,000 | 1,692 |
| 2016-05-16 | 1,668 | 1,685 | 1,649 | 1,668 | 552,000 | 1,668 |
| 2016-05-13 | 1,671 | 1,681 | 1,631 | 1,648 | 709,000 | 1,648 |
| 2016-05-12 | 1,650 | 1,692 | 1,633 | 1,687 | 595,000 | 1,687 |
| 2016-05-11 | 1,652 | 1,670 | 1,643 | 1,656 | 541,000 | 1,656 |
| 2016-05-10 | 1,547 | 1,640 | 1,547 | 1,629 | 684,000 | 1,629 |
| 2016-05-09 | 1,564 | 1,587 | 1,557 | 1,557 | 426,000 | 1,557 |
| 2016-05-06 | 1,568 | 1,573 | 1,544 | 1,548 | 401,000 | 1,548 |
| 2016-05-02 | 1,515 | 1,553 | 1,500 | 1,550 | 983,000 | 1,550 |
| 2016-04-28 | 1,751 | 1,761 | 1,592 | 1,666 | 745,000 | 1,666 |
| 2016-04-27 | 1,760 | 1,760 | 1,732 | 1,747 | 360,000 | 1,747 |
| 2016-04-26 | 1,745 | 1,750 | 1,720 | 1,744 | 313,000 | 1,744 |
| 2016-04-25 | 1,773 | 1,788 | 1,742 | 1,753 | 519,000 | 1,753 |
| 2016-04-22 | 1,731 | 1,752 | 1,721 | 1,752 | 288,000 | 1,752 |
| 2016-04-21 | 1,750 | 1,753 | 1,720 | 1,750 | 373,000 | 1,750 |
| 2016-04-20 | 1,712 | 1,736 | 1,709 | 1,713 | 443,000 | 1,713 |
| 2016-04-19 | 1,684 | 1,713 | 1,683 | 1,709 | 551,000 | 1,709 |
| 2016-04-18 | 1,583 | 1,634 | 1,583 | 1,625 | 252,000 | 1,625 |
| 2016-04-15 | 1,663 | 1,667 | 1,651 | 1,663 | 318,000 | 1,663 |
| 2016-04-14 | 1,656 | 1,667 | 1,637 | 1,667 | 402,000 | 1,667 |
| 2016-04-13 | 1,561 | 1,626 | 1,561 | 1,616 | 497,000 | 1,616 |
| 2016-04-12 | 1,549 | 1,565 | 1,543 | 1,559 | 340,000 | 1,559 |
| 2016-04-11 | 1,542 | 1,542 | 1,513 | 1,537 | 242,000 | 1,537 |
| 2016-04-08 | 1,510 | 1,575 | 1,493 | 1,550 | 550,000 | 1,550 |
| 2016-04-07 | 1,536 | 1,551 | 1,529 | 1,538 | 321,000 | 1,538 |
| 2016-04-06 | 1,555 | 1,568 | 1,528 | 1,534 | 399,000 | 1,534 |
| 2016-04-05 | 1,602 | 1,607 | 1,561 | 1,565 | 343,000 | 1,565 |
| 2016-04-04 | 1,605 | 1,632 | 1,592 | 1,613 | 464,000 | 1,613 |
| 2016-04-01 | 1,666 | 1,674 | 1,595 | 1,596 | 497,000 | 1,596 |
| 2016-03-31 | 1,717 | 1,717 | 1,666 | 1,666 | 474,000 | 1,666 |
| 2016-03-30 | 1,708 | 1,721 | 1,693 | 1,698 | 617,000 | 1,698 |
| 2016-03-29 | 1,728 | 1,742 | 1,711 | 1,727 | 455,000 | 1,727 |
| 2016-03-28 | 1,703 | 1,721 | 1,690 | 1,721 | 487,000 | 1,721 |
| 2016-03-25 | 1,678 | 1,689 | 1,667 | 1,686 | 313,000 | 1,686 |
| 2016-03-24 | 1,670 | 1,688 | 1,647 | 1,653 | 457,000 | 1,653 |
| 2016-03-23 | 1,680 | 1,691 | 1,655 | 1,661 | 389,000 | 1,661 |
| 2016-03-22 | 1,636 | 1,687 | 1,636 | 1,676 | 466,000 | 1,676 |
| 2016-03-18 | 1,638 | 1,651 | 1,602 | 1,617 | 577,000 | 1,617 |
| 2016-03-17 | 1,640 | 1,655 | 1,613 | 1,622 | 514,000 | 1,622 |
| 2016-03-16 | 1,635 | 1,658 | 1,634 | 1,635 | 333,000 | 1,635 |
| 2016-03-15 | 1,666 | 1,681 | 1,644 | 1,650 | 373,000 | 1,650 |
| 2016-03-14 | 1,657 | 1,680 | 1,649 | 1,666 | 309,000 | 1,666 |
| 2016-03-11 | 1,618 | 1,647 | 1,607 | 1,638 | 546,000 | 1,638 |
| 2016-03-10 | 1,577 | 1,646 | 1,577 | 1,636 | 590,000 | 1,636 |
| 2016-03-09 | 1,594 | 1,603 | 1,567 | 1,592 | 479,000 | 1,592 |
| 2016-03-08 | 1,626 | 1,639 | 1,574 | 1,614 | 730,000 | 1,614 |
| 2016-03-07 | 1,650 | 1,661 | 1,643 | 1,645 | 402,000 | 1,645 |
| 2016-03-04 | 1,640 | 1,671 | 1,622 | 1,661 | 423,000 | 1,661 |
| 2016-03-03 | 1,614 | 1,665 | 1,614 | 1,632 | 636,000 | 1,632 |
| 2016-03-02 | 1,611 | 1,647 | 1,611 | 1,635 | 394,000 | 1,635 |
| 2016-03-01 | 1,588 | 1,599 | 1,566 | 1,588 | 288,000 | 1,588 |
| 2016-02-29 | 1,619 | 1,655 | 1,597 | 1,597 | 664,000 | 1,597 |
| 2016-02-26 | 1,640 | 1,664 | 1,608 | 1,610 | 440,000 | 1,610 |
| 2016-02-25 | 1,556 | 1,642 | 1,556 | 1,625 | 698,000 | 1,625 |
| 2016-02-24 | 1,549 | 1,600 | 1,532 | 1,562 | 632,000 | 1,562 |
| 2016-02-23 | 1,583 | 1,605 | 1,561 | 1,573 | 423,000 | 1,573 |
| 2016-02-22 | 1,547 | 1,600 | 1,547 | 1,583 | 308,000 | 1,583 |
| 2016-02-19 | 1,560 | 1,609 | 1,546 | 1,571 | 409,000 | 1,571 |
| 2016-02-18 | 1,611 | 1,611 | 1,578 | 1,597 | 768,000 | 1,597 |
| 2016-02-17 | 1,570 | 1,589 | 1,538 | 1,560 | 1,157,000 | 1,560 |
| 2016-02-16 | 1,607 | 1,643 | 1,568 | 1,609 | 775,000 | 1,609 |
| 2016-02-15 | 1,570 | 1,614 | 1,556 | 1,607 | 970,000 | 1,607 |
| 2016-02-12 | 1,620 | 1,638 | 1,475 | 1,483 | 1,262,000 | 1,483 |
| 2016-02-10 | 1,788 | 1,794 | 1,697 | 1,729 | 1,001,000 | 1,729 |
| 2016-02-09 | 1,832 | 1,844 | 1,801 | 1,812 | 542,000 | 1,812 |
| 2016-02-08 | 1,821 | 1,908 | 1,820 | 1,898 | 539,000 | 1,898 |
| 2016-02-05 | 1,846 | 1,869 | 1,830 | 1,855 | 503,000 | 1,855 |
| 2016-02-04 | 1,839 | 1,912 | 1,826 | 1,902 | 798,000 | 1,902 |
| 2016-02-03 | 1,863 | 1,866 | 1,822 | 1,857 | 446,000 | 1,857 |
| 2016-02-02 | 1,898 | 1,924 | 1,891 | 1,901 | 357,000 | 1,901 |
| 2016-02-01 | 1,920 | 1,955 | 1,915 | 1,943 | 441,000 | 1,943 |
| 2016-01-29 | 1,855 | 1,902 | 1,822 | 1,896 | 687,000 | 1,896 |
| 2016-01-28 | 1,818 | 1,870 | 1,803 | 1,837 | 696,000 | 1,837 |
| 2016-01-27 | 1,811 | 1,818 | 1,785 | 1,810 | 526,000 | 1,810 |
| 2016-01-26 | 1,770 | 1,781 | 1,744 | 1,747 | 414,000 | 1,747 |
| 2016-01-25 | 1,794 | 1,800 | 1,766 | 1,786 | 365,000 | 1,786 |
| 2016-01-22 | 1,710 | 1,766 | 1,676 | 1,761 | 753,000 | 1,761 |
| 2016-01-21 | 1,726 | 1,768 | 1,675 | 1,675 | 546,000 | 1,675 |
| 2016-01-20 | 1,799 | 1,802 | 1,728 | 1,729 | 408,000 | 1,729 |
| 2016-01-19 | 1,799 | 1,814 | 1,785 | 1,807 | 310,000 | 1,807 |
| 2016-01-18 | 1,789 | 1,808 | 1,765 | 1,800 | 445,000 | 1,800 |
| 2016-01-15 | 1,830 | 1,840 | 1,802 | 1,818 | 577,000 | 1,818 |
| 2016-01-14 | 1,790 | 1,790 | 1,755 | 1,779 | 561,000 | 1,779 |
| 2016-01-13 | 1,813 | 1,844 | 1,813 | 1,836 | 365,000 | 1,836 |
| 2016-01-12 | 1,837 | 1,857 | 1,797 | 1,802 | 687,000 | 1,802 |
| 2016-01-08 | 1,864 | 1,866 | 1,833 | 1,836 | 554,000 | 1,836 |
| 2016-01-07 | 1,915 | 1,942 | 1,882 | 1,882 | 546,000 | 1,882 |
| 2016-01-06 | 1,930 | 1,947 | 1,889 | 1,911 | 562,000 | 1,911 |
| 2016-01-05 | 1,899 | 1,929 | 1,885 | 1,913 | 325,000 | 1,913 |
| 2016-01-04 | 1,931 | 1,949 | 1,894 | 1,898 | 368,000 | 1,898 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
