4114 (株)日本触媒 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 | 7,250 | 7,310 | 7,170 | 7,300 | 133,000 | 1,825 |
| 2016-12-29 | 7,380 | 7,420 | 7,250 | 7,290 | 203,300 | 1,822.50 |
| 2016-12-28 | 7,310 | 7,470 | 7,300 | 7,450 | 172,600 | 1,862.50 |
| 2016-12-27 | 7,470 | 7,530 | 7,430 | 7,480 | 139,500 | 1,870 |
| 2016-12-26 | 7,500 | 7,530 | 7,430 | 7,440 | 53,200 | 1,860 |
| 2016-12-22 | 7,450 | 7,470 | 7,360 | 7,460 | 130,400 | 1,865 |
| 2016-12-21 | 7,540 | 7,540 | 7,370 | 7,430 | 251,900 | 1,857.50 |
| 2016-12-20 | 7,410 | 7,520 | 7,370 | 7,510 | 189,200 | 1,877.50 |
| 2016-12-19 | 7,300 | 7,380 | 7,280 | 7,370 | 159,400 | 1,842.50 |
| 2016-12-16 | 7,350 | 7,360 | 7,230 | 7,250 | 198,700 | 1,812.50 |
| 2016-12-15 | 7,300 | 7,350 | 7,210 | 7,280 | 103,600 | 1,820 |
| 2016-12-14 | 7,350 | 7,350 | 7,250 | 7,290 | 68,600 | 1,822.50 |
| 2016-12-13 | 7,270 | 7,310 | 7,230 | 7,310 | 89,700 | 1,827.50 |
| 2016-12-12 | 7,380 | 7,380 | 7,220 | 7,300 | 99,200 | 1,825 |
| 2016-12-09 | 7,360 | 7,400 | 7,310 | 7,340 | 114,500 | 1,835 |
| 2016-12-08 | 7,250 | 7,320 | 7,180 | 7,290 | 86,700 | 1,822.50 |
| 2016-12-07 | 7,110 | 7,180 | 7,080 | 7,160 | 111,000 | 1,790 |
| 2016-12-06 | 7,040 | 7,110 | 7,010 | 7,070 | 151,000 | 1,767.50 |
| 2016-12-05 | 7,070 | 7,070 | 6,920 | 6,970 | 215,600 | 1,742.50 |
| 2016-12-02 | 7,160 | 7,220 | 7,050 | 7,080 | 216,100 | 1,770 |
| 2016-12-01 | 7,160 | 7,280 | 7,080 | 7,200 | 201,500 | 1,800 |
| 2016-11-30 | 7,080 | 7,110 | 7,000 | 7,010 | 155,200 | 1,752.50 |
| 2016-11-29 | 7,140 | 7,170 | 7,040 | 7,060 | 179,400 | 1,765 |
| 2016-11-28 | 7,200 | 7,230 | 7,120 | 7,190 | 262,400 | 1,797.50 |
| 2016-11-25 | 7,210 | 7,400 | 7,210 | 7,290 | 212,400 | 1,822.50 |
| 2016-11-24 | 7,180 | 7,190 | 7,110 | 7,160 | 175,400 | 1,790 |
| 2016-11-22 | 7,100 | 7,150 | 7,080 | 7,130 | 105,400 | 1,782.50 |
| 2016-11-21 | 7,120 | 7,170 | 7,080 | 7,110 | 150,400 | 1,777.50 |
| 2016-11-18 | 6,980 | 7,090 | 6,950 | 7,080 | 145,100 | 1,770 |
| 2016-11-17 | 6,870 | 6,930 | 6,810 | 6,930 | 301,700 | 1,732.50 |
| 2016-11-16 | 7,100 | 7,120 | 7,000 | 7,010 | 139,500 | 1,752.50 |
| 2016-11-15 | 7,020 | 7,080 | 6,990 | 7,020 | 138,400 | 1,755 |
| 2016-11-14 | 6,880 | 7,040 | 6,880 | 6,980 | 114,700 | 1,745 |
| 2016-11-11 | 6,960 | 7,010 | 6,790 | 6,830 | 165,100 | 1,707.50 |
| 2016-11-10 | 7,000 | 7,060 | 6,870 | 6,920 | 218,900 | 1,730 |
| 2016-11-09 | 6,930 | 7,020 | 6,400 | 6,480 | 321,500 | 1,620 |
| 2016-11-08 | 6,610 | 6,960 | 6,540 | 6,820 | 433,300 | 1,705 |
| 2016-11-07 | 6,780 | 6,850 | 6,700 | 6,750 | 193,600 | 1,687.50 |
| 2016-11-04 | 6,830 | 6,940 | 6,670 | 6,710 | 329,200 | 1,677.50 |
| 2016-11-02 | 7,020 | 7,060 | 6,960 | 6,990 | 108,400 | 1,747.50 |
| 2016-11-01 | 7,200 | 7,220 | 7,090 | 7,120 | 226,700 | 1,780 |
| 2016-10-31 | 7,170 | 7,310 | 7,160 | 7,260 | 249,400 | 1,815 |
| 2016-10-28 | 7,250 | 7,280 | 7,150 | 7,240 | 410,200 | 1,810 |
| 2016-10-27 | 7,150 | 7,300 | 7,130 | 7,190 | 279,800 | 1,797.50 |
| 2016-10-26 | 7,030 | 7,140 | 7,030 | 7,130 | 170,700 | 1,782.50 |
| 2016-10-25 | 7,050 | 7,120 | 7,020 | 7,050 | 106,800 | 1,762.50 |
| 2016-10-24 | 7,010 | 7,060 | 6,960 | 7,040 | 157,700 | 1,760 |
| 2016-10-21 | 6,960 | 7,060 | 6,930 | 6,990 | 225,100 | 1,747.50 |
| 2016-10-20 | 6,900 | 6,940 | 6,780 | 6,870 | 279,700 | 1,717.50 |
| 2016-10-19 | 6,880 | 6,930 | 6,770 | 6,920 | 250,800 | 1,730 |
| 2016-10-17 | 6,560 | 6,670 | 6,550 | 6,630 | 115,700 | 1,657.50 |
| 2016-10-13 | 6,540 | 6,590 | 6,420 | 6,500 | 142,400 | 1,625 |
| 2016-10-12 | 6,510 | 6,630 | 6,510 | 6,550 | 146,200 | 1,637.50 |
| 2016-10-11 | 6,590 | 6,680 | 6,590 | 6,610 | 75,600 | 1,652.50 |
| 2016-10-07 | 6,600 | 6,610 | 6,550 | 6,580 | 82,300 | 1,645 |
| 2016-10-06 | 6,610 | 6,660 | 6,570 | 6,580 | 117,100 | 1,645 |
| 2016-10-05 | 6,500 | 6,630 | 6,460 | 6,610 | 176,100 | 1,652.50 |
| 2016-10-04 | 6,370 | 6,450 | 6,350 | 6,430 | 135,700 | 1,607.50 |
| 2016-10-03 | 6,370 | 6,460 | 6,320 | 6,340 | 119,900 | 1,585 |
| 2016-09-30 | 6,310 | 6,380 | 6,250 | 6,270 | 202,700 | 1,567.50 |
| 2016-09-29 | 6,550 | 6,580 | 6,420 | 6,500 | 116,600 | 1,625 |
| 2016-09-28 | 6,540 | 6,610 | 6,460 | 6,500 | 188,500 | 1,625 |
| 2016-09-27 | 6,370 | 6,640 | 6,260 | 6,620 | 225,100 | 1,655 |
| 2016-09-26 | 6,420 | 6,480 | 6,350 | 6,350 | 86,900 | 1,587.50 |
| 2016-09-23 | 6,370 | 6,460 | 6,300 | 6,420 | 121,400 | 1,605 |
| 2016-09-21 | 6,150 | 6,380 | 6,140 | 6,380 | 179,200 | 1,595 |
| 2016-09-20 | 6,160 | 6,210 | 6,130 | 6,190 | 224,000 | 1,547.50 |
| 2016-09-16 | 6,230 | 6,300 | 6,170 | 6,220 | 89,700 | 1,555 |
| 2016-09-15 | 6,150 | 6,240 | 6,150 | 6,180 | 109,100 | 1,545 |
| 2016-09-14 | 6,170 | 6,270 | 6,160 | 6,220 | 98,400 | 1,555 |
| 2016-09-13 | 6,270 | 6,320 | 6,210 | 6,270 | 150,700 | 1,567.50 |
| 2016-09-12 | 6,250 | 6,280 | 6,150 | 6,200 | 112,100 | 1,550 |
| 2016-09-09 | 6,370 | 6,450 | 6,280 | 6,420 | 150,400 | 1,605 |
| 2016-09-08 | 6,350 | 6,370 | 6,300 | 6,330 | 72,600 | 1,582.50 |
| 2016-09-07 | 6,340 | 6,420 | 6,300 | 6,330 | 151,500 | 1,582.50 |
| 2016-09-06 | 6,320 | 6,390 | 6,260 | 6,360 | 196,400 | 1,590 |
| 2016-09-05 | 6,570 | 6,600 | 6,410 | 6,410 | 188,800 | 1,602.50 |
| 2016-09-02 | 6,330 | 6,520 | 6,330 | 6,520 | 284,100 | 1,630 |
| 2016-09-01 | 6,300 | 6,440 | 6,280 | 6,340 | 167,200 | 1,585 |
| 2016-08-31 | 6,200 | 6,410 | 6,160 | 6,350 | 227,500 | 1,587.50 |
| 2016-08-30 | 6,030 | 6,100 | 6,030 | 6,070 | 87,100 | 1,517.50 |
| 2016-08-29 | 5,990 | 6,090 | 5,970 | 6,060 | 151,800 | 1,515 |
| 2016-08-26 | 5,880 | 5,930 | 5,860 | 5,870 | 114,000 | 1,467.50 |
| 2016-08-25 | 5,890 | 5,950 | 5,870 | 5,910 | 72,900 | 1,477.50 |
| 2016-08-24 | 5,940 | 6,010 | 5,930 | 5,970 | 62,000 | 1,492.50 |
| 2016-08-23 | 5,990 | 6,000 | 5,900 | 5,910 | 119,600 | 1,477.50 |
| 2016-08-22 | 6,010 | 6,020 | 5,900 | 6,020 | 105,800 | 1,505 |
| 2016-08-19 | 5,920 | 6,040 | 5,910 | 5,990 | 113,800 | 1,497.50 |
| 2016-08-18 | 5,920 | 5,990 | 5,910 | 5,930 | 126,900 | 1,482.50 |
| 2016-08-17 | 5,940 | 6,040 | 5,940 | 6,020 | 131,000 | 1,505 |
| 2016-08-16 | 6,110 | 6,180 | 6,010 | 6,030 | 138,100 | 1,507.50 |
| 2016-08-15 | 6,110 | 6,210 | 6,060 | 6,080 | 105,500 | 1,520 |
| 2016-08-12 | 5,960 | 6,200 | 5,890 | 6,170 | 254,800 | 1,542.50 |
| 2016-08-10 | 5,770 | 5,980 | 5,750 | 5,960 | 293,500 | 1,490 |
| 2016-08-09 | 6,000 | 6,010 | 5,740 | 5,830 | 431,200 | 1,457.50 |
| 2016-08-08 | 6,040 | 6,070 | 5,980 | 6,040 | 322,100 | 1,510 |
| 2016-08-05 | 5,870 | 5,950 | 5,730 | 5,950 | 380,900 | 1,487.50 |
| 2016-08-04 | 6,020 | 6,050 | 5,750 | 5,850 | 526,800 | 1,462.50 |
| 2016-08-03 | 6,250 | 6,420 | 6,250 | 6,330 | 157,500 | 1,582.50 |
| 2016-08-02 | 6,470 | 6,520 | 6,410 | 6,430 | 179,800 | 1,607.50 |
| 2016-08-01 | 6,520 | 6,600 | 6,430 | 6,570 | 240,800 | 1,642.50 |
| 2016-07-29 | 6,680 | 6,680 | 6,370 | 6,530 | 356,400 | 1,632.50 |
| 2016-07-28 | 6,530 | 6,700 | 6,490 | 6,660 | 235,900 | 1,665 |
| 2016-07-27 | 6,280 | 6,560 | 6,240 | 6,530 | 373,100 | 1,632.50 |
| 2016-07-26 | 6,200 | 6,220 | 6,120 | 6,180 | 138,900 | 1,545 |
| 2016-07-25 | 6,190 | 6,280 | 6,190 | 6,200 | 108,300 | 1,550 |
| 2016-07-22 | 6,210 | 6,270 | 6,100 | 6,220 | 186,500 | 1,555 |
| 2016-07-21 | 6,270 | 6,400 | 6,250 | 6,380 | 166,000 | 1,595 |
| 2016-07-20 | 6,170 | 6,210 | 6,090 | 6,200 | 168,500 | 1,550 |
| 2016-07-19 | 6,310 | 6,310 | 6,140 | 6,280 | 221,500 | 1,570 |
| 2016-07-15 | 6,320 | 6,430 | 6,300 | 6,310 | 169,800 | 1,577.50 |
| 2016-07-14 | 6,230 | 6,300 | 6,150 | 6,270 | 154,700 | 1,567.50 |
| 2016-07-13 | 6,290 | 6,340 | 6,220 | 6,240 | 206,900 | 1,560 |
| 2016-07-12 | 6,050 | 6,200 | 6,030 | 6,120 | 162,400 | 1,530 |
| 2016-07-11 | 5,850 | 6,000 | 5,810 | 5,950 | 184,800 | 1,487.50 |
| 2016-07-08 | 5,710 | 5,800 | 5,710 | 5,740 | 218,800 | 1,435 |
| 2016-07-07 | 5,710 | 5,760 | 5,660 | 5,710 | 206,800 | 1,427.50 |
| 2016-07-06 | 5,750 | 5,760 | 5,620 | 5,700 | 179,700 | 1,425 |
| 2016-07-05 | 6,000 | 6,010 | 5,860 | 5,900 | 177,700 | 1,475 |
| 2016-07-04 | 5,940 | 5,990 | 5,880 | 5,970 | 154,000 | 1,492.50 |
| 2016-07-01 | 5,830 | 6,090 | 5,730 | 5,980 | 325,800 | 1,495 |
| 2016-06-30 | 5,950 | 5,960 | 5,820 | 5,830 | 420,300 | 1,457.50 |
| 2016-06-29 | 5,900 | 5,960 | 5,820 | 5,920 | 223,600 | 1,480 |
| 2016-06-28 | 5,880 | 5,960 | 5,790 | 5,910 | 246,900 | 1,477.50 |
| 2016-06-27 | 6,060 | 6,140 | 6,020 | 6,050 | 184,200 | 1,512.50 |
| 2016-06-24 | 6,550 | 6,570 | 5,950 | 6,010 | 356,900 | 1,502.50 |
| 2016-06-23 | 6,410 | 6,580 | 6,370 | 6,550 | 163,800 | 1,637.50 |
| 2016-06-22 | 6,380 | 6,450 | 6,310 | 6,400 | 178,700 | 1,600 |
| 2016-06-21 | 6,260 | 6,380 | 6,190 | 6,360 | 166,500 | 1,590 |
| 2016-06-20 | 6,420 | 6,510 | 6,400 | 6,410 | 224,400 | 1,602.50 |
| 2016-06-17 | 6,320 | 6,410 | 6,280 | 6,340 | 306,400 | 1,585 |
| 2016-06-16 | 6,410 | 6,420 | 6,190 | 6,230 | 395,300 | 1,557.50 |
| 2016-06-15 | 6,360 | 6,540 | 6,270 | 6,460 | 365,300 | 1,615 |
| 2016-06-14 | 6,320 | 6,320 | 6,210 | 6,260 | 256,400 | 1,565 |
| 2016-06-13 | 6,440 | 6,490 | 6,380 | 6,380 | 215,200 | 1,595 |
| 2016-06-10 | 6,530 | 6,620 | 6,500 | 6,560 | 179,900 | 1,640 |
| 2016-06-09 | 6,580 | 6,690 | 6,560 | 6,610 | 289,400 | 1,652.50 |
| 2016-06-08 | 6,570 | 6,710 | 6,560 | 6,640 | 339,500 | 1,660 |
| 2016-06-07 | 6,600 | 6,920 | 6,580 | 6,720 | 626,700 | 1,680 |
| 2016-06-06 | 6,250 | 6,440 | 6,230 | 6,420 | 200,900 | 1,605 |
| 2016-06-03 | 6,340 | 6,390 | 6,270 | 6,340 | 190,500 | 1,585 |
| 2016-06-02 | 6,500 | 6,500 | 6,280 | 6,290 | 263,800 | 1,572.50 |
| 2016-06-01 | 6,620 | 6,640 | 6,500 | 6,530 | 299,500 | 1,632.50 |
| 2016-05-31 | 6,570 | 6,660 | 6,540 | 6,640 | 222,300 | 1,660 |
| 2016-05-30 | 6,550 | 6,590 | 6,460 | 6,570 | 260,100 | 1,642.50 |
| 2016-05-27 | 6,370 | 6,580 | 6,320 | 6,520 | 455,500 | 1,630 |
| 2016-05-26 | 6,510 | 6,520 | 6,350 | 6,420 | 272,500 | 1,605 |
| 2016-05-25 | 6,360 | 6,560 | 6,350 | 6,440 | 750,900 | 1,610 |
| 2016-05-24 | 6,210 | 6,220 | 6,110 | 6,130 | 172,100 | 1,532.50 |
| 2016-05-23 | 6,280 | 6,330 | 6,140 | 6,230 | 278,000 | 1,557.50 |
| 2016-05-20 | 6,100 | 6,280 | 6,100 | 6,280 | 271,700 | 1,570 |
| 2016-05-19 | 6,130 | 6,160 | 6,080 | 6,110 | 179,600 | 1,527.50 |
| 2016-05-18 | 6,090 | 6,160 | 6,050 | 6,120 | 292,200 | 1,530 |
| 2016-05-17 | 5,930 | 6,140 | 5,900 | 6,120 | 332,100 | 1,530 |
| 2016-05-16 | 6,000 | 6,010 | 5,830 | 5,850 | 273,400 | 1,462.50 |
| 2016-05-13 | 5,900 | 6,090 | 5,820 | 6,060 | 633,600 | 1,515 |
| 2016-05-12 | 5,280 | 5,490 | 5,270 | 5,490 | 303,400 | 1,372.50 |
| 2016-05-11 | 5,350 | 5,400 | 5,280 | 5,350 | 473,900 | 1,337.50 |
| 2016-05-10 | 5,550 | 5,760 | 5,060 | 5,240 | 607,500 | 1,310 |
| 2016-05-09 | 5,610 | 5,680 | 5,540 | 5,540 | 230,000 | 1,385 |
| 2016-05-06 | 5,540 | 5,640 | 5,490 | 5,520 | 207,000 | 1,380 |
| 2016-05-02 | 5,590 | 5,650 | 5,510 | 5,550 | 176,300 | 1,387.50 |
| 2016-04-28 | 6,030 | 6,110 | 5,760 | 5,790 | 234,500 | 1,447.50 |
| 2016-04-27 | 6,070 | 6,070 | 5,920 | 5,990 | 165,800 | 1,497.50 |
| 2016-04-26 | 6,100 | 6,100 | 5,950 | 6,030 | 171,300 | 1,507.50 |
| 2016-04-25 | 6,230 | 6,240 | 6,100 | 6,120 | 223,000 | 1,530 |
| 2016-04-22 | 5,950 | 6,100 | 5,910 | 6,080 | 217,000 | 1,520 |
| 2016-04-21 | 6,060 | 6,060 | 5,940 | 6,030 | 172,500 | 1,507.50 |
| 2016-04-20 | 5,980 | 6,000 | 5,890 | 5,920 | 242,900 | 1,480 |
| 2016-04-19 | 5,810 | 5,890 | 5,810 | 5,880 | 148,000 | 1,470 |
| 2016-04-18 | 5,590 | 5,730 | 5,580 | 5,680 | 191,300 | 1,420 |
| 2016-04-15 | 5,800 | 5,850 | 5,710 | 5,800 | 190,500 | 1,450 |
| 2016-04-14 | 5,780 | 5,910 | 5,760 | 5,880 | 286,300 | 1,470 |
| 2016-04-13 | 5,600 | 5,690 | 5,580 | 5,670 | 175,200 | 1,417.50 |
| 2016-04-12 | 5,380 | 5,540 | 5,380 | 5,510 | 225,500 | 1,377.50 |
| 2016-04-11 | 5,420 | 5,420 | 5,280 | 5,400 | 227,700 | 1,350 |
| 2016-04-08 | 5,250 | 5,600 | 5,220 | 5,510 | 350,500 | 1,377.50 |
| 2016-04-07 | 5,200 | 5,360 | 5,160 | 5,330 | 438,700 | 1,332.50 |
| 2016-04-06 | 5,250 | 5,330 | 5,090 | 5,140 | 457,900 | 1,285 |
| 2016-04-05 | 5,480 | 5,480 | 5,330 | 5,340 | 261,300 | 1,335 |
| 2016-04-04 | 5,460 | 5,590 | 5,430 | 5,480 | 237,700 | 1,370 |
| 2016-04-01 | 5,730 | 5,750 | 5,460 | 5,480 | 344,400 | 1,370 |
| 2016-03-31 | 5,840 | 5,850 | 5,730 | 5,730 | 320,000 | 1,432.50 |
| 2016-03-30 | 5,760 | 5,940 | 5,750 | 5,820 | 376,300 | 1,455 |
| 2016-03-29 | 5,800 | 5,880 | 5,790 | 5,840 | 173,700 | 1,460 |
| 2016-03-28 | 5,880 | 5,910 | 5,790 | 5,890 | 164,900 | 1,472.50 |
| 2016-03-25 | 5,820 | 5,820 | 5,710 | 5,790 | 242,400 | 1,447.50 |
| 2016-03-24 | 5,810 | 5,850 | 5,750 | 5,750 | 214,600 | 1,437.50 |
| 2016-03-23 | 5,810 | 5,880 | 5,790 | 5,840 | 304,400 | 1,460 |
| 2016-03-22 | 5,770 | 5,840 | 5,740 | 5,760 | 292,700 | 1,440 |
| 2016-03-18 | 5,770 | 5,800 | 5,670 | 5,730 | 392,100 | 1,432.50 |
| 2016-03-17 | 6,010 | 6,050 | 5,750 | 5,780 | 479,600 | 1,445 |
| 2016-03-16 | 5,960 | 6,060 | 5,930 | 5,970 | 248,900 | 1,492.50 |
| 2016-03-15 | 6,120 | 6,130 | 6,020 | 6,060 | 315,700 | 1,515 |
| 2016-03-14 | 6,130 | 6,190 | 6,080 | 6,140 | 291,700 | 1,535 |
| 2016-03-11 | 5,970 | 6,110 | 5,950 | 6,060 | 285,000 | 1,515 |
| 2016-03-10 | 5,900 | 6,070 | 5,880 | 6,030 | 333,500 | 1,507.50 |
| 2016-03-09 | 6,070 | 6,090 | 5,880 | 5,900 | 332,400 | 1,475 |
| 2016-03-08 | 6,080 | 6,150 | 5,930 | 6,080 | 324,200 | 1,520 |
| 2016-03-07 | 6,100 | 6,180 | 6,040 | 6,060 | 303,600 | 1,515 |
| 2016-03-04 | 5,880 | 6,160 | 5,880 | 6,030 | 482,100 | 1,507.50 |
| 2016-03-03 | 5,850 | 5,940 | 5,800 | 5,920 | 493,100 | 1,480 |
| 2016-03-02 | 5,780 | 5,910 | 5,720 | 5,860 | 455,100 | 1,465 |
| 2016-03-01 | 5,670 | 5,720 | 5,520 | 5,680 | 790,600 | 1,420 |
| 2016-02-29 | 5,930 | 5,990 | 5,640 | 5,640 | 1,155,000 | 1,410 |
| 2016-02-26 | 6,300 | 6,330 | 6,010 | 6,030 | 593,200 | 1,507.50 |
| 2016-02-25 | 6,280 | 6,370 | 6,110 | 6,360 | 486,400 | 1,590 |
| 2016-02-24 | 6,580 | 6,580 | 6,280 | 6,380 | 532,600 | 1,595 |
| 2016-02-23 | 6,940 | 7,020 | 6,790 | 6,810 | 148,200 | 1,702.50 |
| 2016-02-22 | 6,650 | 6,830 | 6,640 | 6,790 | 190,700 | 1,697.50 |
| 2016-02-19 | 7,040 | 7,090 | 6,700 | 6,750 | 328,900 | 1,687.50 |
| 2016-02-18 | 7,200 | 7,250 | 7,110 | 7,140 | 184,800 | 1,785 |
| 2016-02-17 | 6,940 | 7,010 | 6,840 | 6,940 | 210,000 | 1,735 |
| 2016-02-16 | 6,950 | 7,110 | 6,850 | 7,020 | 297,400 | 1,755 |
| 2016-02-15 | 6,600 | 7,060 | 6,590 | 6,980 | 671,000 | 1,745 |
| 2016-02-12 | 6,340 | 6,450 | 6,260 | 6,260 | 425,100 | 1,565 |
| 2016-02-10 | 6,830 | 6,920 | 6,550 | 6,670 | 234,600 | 1,667.50 |
| 2016-02-09 | 7,060 | 7,100 | 6,850 | 6,890 | 247,800 | 1,722.50 |
| 2016-02-08 | 7,080 | 7,410 | 7,060 | 7,340 | 269,300 | 1,835 |
| 2016-02-05 | 7,200 | 7,290 | 7,150 | 7,250 | 217,200 | 1,812.50 |
| 2016-02-04 | 7,310 | 7,520 | 7,260 | 7,320 | 279,100 | 1,830 |
| 2016-02-03 | 7,480 | 7,560 | 7,350 | 7,460 | 233,400 | 1,865 |
| 2016-02-02 | 7,800 | 7,880 | 7,670 | 7,730 | 179,500 | 1,932.50 |
| 2016-02-01 | 8,190 | 8,190 | 7,950 | 7,980 | 247,600 | 1,995 |
| 2016-01-29 | 7,560 | 7,800 | 7,510 | 7,780 | 452,400 | 1,945 |
| 2016-01-28 | 7,530 | 7,600 | 7,450 | 7,520 | 415,700 | 1,880 |
| 2016-01-27 | 7,510 | 7,550 | 7,390 | 7,530 | 195,300 | 1,882.50 |
| 2016-01-26 | 7,490 | 7,510 | 7,360 | 7,370 | 138,800 | 1,842.50 |
| 2016-01-25 | 7,590 | 7,650 | 7,500 | 7,600 | 269,600 | 1,900 |
| 2016-01-22 | 7,400 | 7,580 | 7,350 | 7,580 | 155,500 | 1,895 |
| 2016-01-21 | 7,390 | 7,570 | 7,200 | 7,200 | 224,600 | 1,800 |
| 2016-01-20 | 7,650 | 7,710 | 7,390 | 7,390 | 268,300 | 1,847.50 |
| 2016-01-19 | 7,650 | 7,750 | 7,610 | 7,670 | 234,800 | 1,917.50 |
| 2016-01-18 | 7,740 | 7,780 | 7,650 | 7,750 | 222,700 | 1,937.50 |
| 2016-01-15 | 8,000 | 8,090 | 7,880 | 7,940 | 352,700 | 1,985 |
| 2016-01-14 | 7,770 | 7,900 | 7,760 | 7,860 | 261,300 | 1,965 |
| 2016-01-13 | 7,830 | 8,030 | 7,790 | 8,000 | 278,000 | 2,000 |
| 2016-01-12 | 8,050 | 8,050 | 7,680 | 7,680 | 344,200 | 1,920 |
| 2016-01-08 | 7,980 | 8,130 | 7,930 | 8,050 | 202,500 | 2,012.50 |
| 2016-01-07 | 8,340 | 8,340 | 8,090 | 8,100 | 248,200 | 2,025 |
| 2016-01-06 | 8,380 | 8,440 | 8,230 | 8,260 | 185,900 | 2,065 |
| 2016-01-05 | 8,200 | 8,310 | 8,160 | 8,280 | 233,600 | 2,070 |
| 2016-01-04 | 8,360 | 8,420 | 8,200 | 8,220 | 234,500 | 2,055 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
