4185 JSR(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 | 1,820 | 1,848 | 1,818 | 1,843 | 702,500 | 1,843 |
| 2016-12-29 | 1,861 | 1,864 | 1,831 | 1,838 | 810,700 | 1,838 |
| 2016-12-28 | 1,866 | 1,867 | 1,853 | 1,859 | 558,400 | 1,859 |
| 2016-12-27 | 1,857 | 1,872 | 1,849 | 1,860 | 500,400 | 1,860 |
| 2016-12-26 | 1,868 | 1,868 | 1,854 | 1,859 | 382,600 | 1,859 |
| 2016-12-22 | 1,849 | 1,869 | 1,841 | 1,868 | 1,232,800 | 1,868 |
| 2016-12-21 | 1,835 | 1,865 | 1,827 | 1,842 | 1,710,700 | 1,842 |
| 2016-12-20 | 1,804 | 1,827 | 1,802 | 1,825 | 754,200 | 1,825 |
| 2016-12-19 | 1,816 | 1,828 | 1,806 | 1,816 | 813,400 | 1,816 |
| 2016-12-16 | 1,830 | 1,832 | 1,813 | 1,829 | 1,026,900 | 1,829 |
| 2016-12-15 | 1,819 | 1,832 | 1,796 | 1,820 | 1,082,700 | 1,820 |
| 2016-12-14 | 1,816 | 1,835 | 1,795 | 1,813 | 840,300 | 1,813 |
| 2016-12-13 | 1,784 | 1,820 | 1,767 | 1,820 | 1,506,000 | 1,820 |
| 2016-12-12 | 1,811 | 1,817 | 1,765 | 1,795 | 2,435,600 | 1,795 |
| 2016-12-09 | 1,830 | 1,849 | 1,818 | 1,824 | 1,619,800 | 1,824 |
| 2016-12-08 | 1,798 | 1,814 | 1,784 | 1,814 | 1,907,900 | 1,814 |
| 2016-12-07 | 1,729 | 1,789 | 1,728 | 1,782 | 2,369,000 | 1,782 |
| 2016-12-06 | 1,700 | 1,725 | 1,694 | 1,706 | 1,222,500 | 1,706 |
| 2016-12-05 | 1,672 | 1,690 | 1,661 | 1,678 | 1,081,600 | 1,678 |
| 2016-12-02 | 1,676 | 1,718 | 1,669 | 1,680 | 1,602,600 | 1,680 |
| 2016-12-01 | 1,690 | 1,709 | 1,669 | 1,675 | 1,548,300 | 1,675 |
| 2016-11-30 | 1,630 | 1,652 | 1,630 | 1,646 | 1,756,700 | 1,646 |
| 2016-11-29 | 1,617 | 1,634 | 1,613 | 1,629 | 1,099,300 | 1,629 |
| 2016-11-28 | 1,613 | 1,632 | 1,603 | 1,631 | 1,408,900 | 1,631 |
| 2016-11-25 | 1,626 | 1,653 | 1,619 | 1,627 | 1,722,200 | 1,627 |
| 2016-11-24 | 1,635 | 1,637 | 1,606 | 1,620 | 1,704,700 | 1,620 |
| 2016-11-22 | 1,570 | 1,596 | 1,551 | 1,595 | 1,629,700 | 1,595 |
| 2016-11-21 | 1,565 | 1,587 | 1,546 | 1,585 | 1,655,400 | 1,585 |
| 2016-11-18 | 1,563 | 1,573 | 1,553 | 1,564 | 1,837,900 | 1,564 |
| 2016-11-17 | 1,526 | 1,537 | 1,514 | 1,535 | 1,657,400 | 1,535 |
| 2016-11-16 | 1,535 | 1,540 | 1,518 | 1,532 | 1,562,900 | 1,532 |
| 2016-11-15 | 1,525 | 1,534 | 1,511 | 1,523 | 1,354,700 | 1,523 |
| 2016-11-14 | 1,522 | 1,541 | 1,508 | 1,534 | 1,397,700 | 1,534 |
| 2016-11-11 | 1,547 | 1,547 | 1,502 | 1,508 | 1,690,700 | 1,508 |
| 2016-11-10 | 1,535 | 1,547 | 1,528 | 1,537 | 1,622,100 | 1,537 |
| 2016-11-09 | 1,551 | 1,564 | 1,437 | 1,455 | 1,972,900 | 1,455 |
| 2016-11-08 | 1,535 | 1,549 | 1,528 | 1,544 | 1,348,800 | 1,544 |
| 2016-11-07 | 1,550 | 1,551 | 1,528 | 1,531 | 1,251,700 | 1,531 |
| 2016-11-04 | 1,521 | 1,534 | 1,513 | 1,526 | 1,565,800 | 1,526 |
| 2016-11-02 | 1,566 | 1,572 | 1,541 | 1,546 | 1,294,600 | 1,546 |
| 2016-11-01 | 1,599 | 1,601 | 1,582 | 1,589 | 959,500 | 1,589 |
| 2016-10-31 | 1,616 | 1,618 | 1,595 | 1,598 | 1,377,100 | 1,598 |
| 2016-10-28 | 1,619 | 1,620 | 1,596 | 1,608 | 2,399,700 | 1,608 |
| 2016-10-27 | 1,600 | 1,611 | 1,596 | 1,603 | 1,326,900 | 1,603 |
| 2016-10-26 | 1,562 | 1,602 | 1,562 | 1,601 | 1,400,500 | 1,601 |
| 2016-10-25 | 1,581 | 1,604 | 1,537 | 1,578 | 3,590,000 | 1,578 |
| 2016-10-24 | 1,648 | 1,670 | 1,638 | 1,661 | 1,532,800 | 1,661 |
| 2016-10-21 | 1,570 | 1,652 | 1,558 | 1,636 | 4,328,600 | 1,636 |
| 2016-10-20 | 1,704 | 1,704 | 1,683 | 1,689 | 1,390,100 | 1,689 |
| 2016-10-19 | 1,701 | 1,704 | 1,679 | 1,682 | 1,133,000 | 1,682 |
| 2016-10-17 | 1,654 | 1,690 | 1,648 | 1,672 | 1,208,300 | 1,672 |
| 2016-10-13 | 1,661 | 1,679 | 1,644 | 1,655 | 1,059,700 | 1,655 |
| 2016-10-12 | 1,666 | 1,683 | 1,650 | 1,655 | 1,237,100 | 1,655 |
| 2016-10-11 | 1,665 | 1,702 | 1,659 | 1,687 | 1,299,200 | 1,687 |
| 2016-10-07 | 1,654 | 1,662 | 1,647 | 1,654 | 918,100 | 1,654 |
| 2016-10-06 | 1,650 | 1,656 | 1,637 | 1,646 | 1,056,600 | 1,646 |
| 2016-10-05 | 1,615 | 1,648 | 1,612 | 1,639 | 1,346,900 | 1,639 |
| 2016-10-04 | 1,593 | 1,599 | 1,568 | 1,599 | 1,226,800 | 1,599 |
| 2016-10-03 | 1,575 | 1,589 | 1,548 | 1,577 | 1,247,600 | 1,577 |
| 2016-09-30 | 1,561 | 1,585 | 1,552 | 1,579 | 1,021,800 | 1,579 |
| 2016-09-29 | 1,583 | 1,602 | 1,568 | 1,596 | 981,100 | 1,596 |
| 2016-09-28 | 1,588 | 1,599 | 1,546 | 1,558 | 1,458,900 | 1,558 |
| 2016-09-27 | 1,599 | 1,630 | 1,588 | 1,630 | 911,900 | 1,630 |
| 2016-09-26 | 1,613 | 1,635 | 1,610 | 1,615 | 1,425,000 | 1,615 |
| 2016-09-23 | 1,600 | 1,600 | 1,575 | 1,589 | 967,200 | 1,589 |
| 2016-09-21 | 1,564 | 1,606 | 1,544 | 1,604 | 1,314,300 | 1,604 |
| 2016-09-20 | 1,518 | 1,581 | 1,511 | 1,564 | 2,027,900 | 1,564 |
| 2016-09-16 | 1,514 | 1,523 | 1,505 | 1,508 | 884,500 | 1,508 |
| 2016-09-15 | 1,513 | 1,517 | 1,503 | 1,508 | 842,400 | 1,508 |
| 2016-09-14 | 1,519 | 1,523 | 1,506 | 1,513 | 1,450,300 | 1,513 |
| 2016-09-13 | 1,531 | 1,538 | 1,512 | 1,532 | 1,321,100 | 1,532 |
| 2016-09-12 | 1,541 | 1,557 | 1,532 | 1,540 | 1,172,900 | 1,540 |
| 2016-09-09 | 1,531 | 1,567 | 1,531 | 1,557 | 1,102,800 | 1,557 |
| 2016-09-08 | 1,548 | 1,567 | 1,538 | 1,545 | 1,130,500 | 1,545 |
| 2016-09-07 | 1,541 | 1,569 | 1,538 | 1,552 | 1,275,800 | 1,552 |
| 2016-09-06 | 1,517 | 1,560 | 1,512 | 1,556 | 908,000 | 1,556 |
| 2016-09-05 | 1,530 | 1,534 | 1,512 | 1,516 | 782,600 | 1,516 |
| 2016-09-02 | 1,510 | 1,517 | 1,495 | 1,514 | 955,000 | 1,514 |
| 2016-09-01 | 1,509 | 1,524 | 1,496 | 1,504 | 907,100 | 1,504 |
| 2016-08-31 | 1,496 | 1,515 | 1,485 | 1,513 | 728,400 | 1,513 |
| 2016-08-30 | 1,477 | 1,492 | 1,471 | 1,485 | 840,300 | 1,485 |
| 2016-08-29 | 1,455 | 1,472 | 1,454 | 1,465 | 955,500 | 1,465 |
| 2016-08-26 | 1,444 | 1,447 | 1,426 | 1,435 | 701,600 | 1,435 |
| 2016-08-25 | 1,433 | 1,460 | 1,433 | 1,446 | 668,200 | 1,446 |
| 2016-08-24 | 1,456 | 1,484 | 1,456 | 1,463 | 736,600 | 1,463 |
| 2016-08-23 | 1,464 | 1,466 | 1,429 | 1,443 | 1,119,000 | 1,443 |
| 2016-08-22 | 1,482 | 1,488 | 1,472 | 1,478 | 565,400 | 1,478 |
| 2016-08-19 | 1,452 | 1,488 | 1,447 | 1,472 | 695,500 | 1,472 |
| 2016-08-18 | 1,436 | 1,454 | 1,419 | 1,434 | 658,600 | 1,434 |
| 2016-08-17 | 1,412 | 1,455 | 1,412 | 1,452 | 747,300 | 1,452 |
| 2016-08-16 | 1,437 | 1,451 | 1,420 | 1,420 | 817,700 | 1,420 |
| 2016-08-15 | 1,422 | 1,436 | 1,407 | 1,426 | 833,100 | 1,426 |
| 2016-08-12 | 1,430 | 1,452 | 1,421 | 1,436 | 1,118,000 | 1,436 |
| 2016-08-10 | 1,458 | 1,464 | 1,439 | 1,450 | 761,600 | 1,450 |
| 2016-08-09 | 1,455 | 1,465 | 1,444 | 1,459 | 668,300 | 1,459 |
| 2016-08-08 | 1,424 | 1,465 | 1,416 | 1,453 | 1,424,700 | 1,453 |
| 2016-08-05 | 1,403 | 1,430 | 1,386 | 1,394 | 1,321,800 | 1,394 |
| 2016-08-04 | 1,338 | 1,394 | 1,335 | 1,390 | 1,392,400 | 1,390 |
| 2016-08-03 | 1,351 | 1,360 | 1,328 | 1,332 | 1,485,300 | 1,332 |
| 2016-08-02 | 1,390 | 1,403 | 1,369 | 1,369 | 916,600 | 1,369 |
| 2016-08-01 | 1,366 | 1,414 | 1,364 | 1,410 | 1,084,700 | 1,410 |
| 2016-07-29 | 1,406 | 1,433 | 1,388 | 1,415 | 1,511,600 | 1,415 |
| 2016-07-28 | 1,417 | 1,427 | 1,392 | 1,408 | 2,190,100 | 1,408 |
| 2016-07-27 | 1,398 | 1,441 | 1,398 | 1,431 | 2,079,200 | 1,431 |
| 2016-07-26 | 1,411 | 1,432 | 1,364 | 1,398 | 2,873,900 | 1,398 |
| 2016-07-25 | 1,512 | 1,544 | 1,509 | 1,534 | 1,466,700 | 1,534 |
| 2016-07-22 | 1,494 | 1,513 | 1,483 | 1,499 | 810,900 | 1,499 |
| 2016-07-21 | 1,509 | 1,533 | 1,505 | 1,516 | 948,400 | 1,516 |
| 2016-07-20 | 1,467 | 1,488 | 1,461 | 1,484 | 1,148,500 | 1,484 |
| 2016-07-19 | 1,475 | 1,502 | 1,474 | 1,500 | 954,200 | 1,500 |
| 2016-07-15 | 1,475 | 1,508 | 1,463 | 1,492 | 1,096,500 | 1,492 |
| 2016-07-14 | 1,474 | 1,481 | 1,451 | 1,478 | 912,100 | 1,478 |
| 2016-07-13 | 1,483 | 1,501 | 1,454 | 1,467 | 1,186,400 | 1,467 |
| 2016-07-12 | 1,412 | 1,467 | 1,410 | 1,454 | 1,779,900 | 1,454 |
| 2016-07-11 | 1,355 | 1,381 | 1,341 | 1,371 | 1,075,500 | 1,371 |
| 2016-07-08 | 1,312 | 1,345 | 1,312 | 1,328 | 1,266,500 | 1,328 |
| 2016-07-07 | 1,291 | 1,318 | 1,287 | 1,308 | 1,166,500 | 1,308 |
| 2016-07-06 | 1,319 | 1,320 | 1,288 | 1,310 | 1,145,900 | 1,310 |
| 2016-07-05 | 1,360 | 1,369 | 1,338 | 1,349 | 887,800 | 1,349 |
| 2016-07-04 | 1,343 | 1,368 | 1,329 | 1,362 | 963,700 | 1,362 |
| 2016-07-01 | 1,366 | 1,378 | 1,351 | 1,356 | 633,900 | 1,356 |
| 2016-06-30 | 1,364 | 1,378 | 1,345 | 1,346 | 1,365,100 | 1,346 |
| 2016-06-29 | 1,356 | 1,364 | 1,326 | 1,349 | 1,101,600 | 1,349 |
| 2016-06-28 | 1,315 | 1,340 | 1,292 | 1,326 | 1,096,500 | 1,326 |
| 2016-06-27 | 1,347 | 1,350 | 1,324 | 1,336 | 780,800 | 1,336 |
| 2016-06-24 | 1,428 | 1,433 | 1,307 | 1,324 | 1,992,600 | 1,324 |
| 2016-06-23 | 1,432 | 1,463 | 1,427 | 1,454 | 932,700 | 1,454 |
| 2016-06-22 | 1,494 | 1,502 | 1,419 | 1,426 | 2,411,400 | 1,426 |
| 2016-06-21 | 1,478 | 1,510 | 1,471 | 1,504 | 470,100 | 1,504 |
| 2016-06-20 | 1,481 | 1,516 | 1,470 | 1,502 | 1,011,100 | 1,502 |
| 2016-06-17 | 1,462 | 1,477 | 1,444 | 1,462 | 1,695,900 | 1,462 |
| 2016-06-16 | 1,492 | 1,496 | 1,422 | 1,432 | 1,095,400 | 1,432 |
| 2016-06-15 | 1,465 | 1,498 | 1,447 | 1,488 | 1,063,900 | 1,488 |
| 2016-06-14 | 1,480 | 1,501 | 1,465 | 1,477 | 824,800 | 1,477 |
| 2016-06-13 | 1,517 | 1,534 | 1,487 | 1,487 | 848,700 | 1,487 |
| 2016-06-10 | 1,544 | 1,554 | 1,532 | 1,545 | 955,400 | 1,545 |
| 2016-06-09 | 1,569 | 1,588 | 1,549 | 1,557 | 769,900 | 1,557 |
| 2016-06-08 | 1,578 | 1,592 | 1,571 | 1,584 | 835,000 | 1,584 |
| 2016-06-07 | 1,577 | 1,589 | 1,571 | 1,582 | 511,900 | 1,582 |
| 2016-06-06 | 1,567 | 1,567 | 1,539 | 1,560 | 1,349,600 | 1,560 |
| 2016-06-03 | 1,609 | 1,619 | 1,577 | 1,592 | 1,023,600 | 1,592 |
| 2016-06-02 | 1,643 | 1,643 | 1,602 | 1,605 | 1,259,200 | 1,605 |
| 2016-06-01 | 1,628 | 1,675 | 1,612 | 1,659 | 1,471,500 | 1,659 |
| 2016-05-31 | 1,604 | 1,636 | 1,602 | 1,630 | 1,245,400 | 1,630 |
| 2016-05-30 | 1,600 | 1,611 | 1,581 | 1,606 | 525,900 | 1,606 |
| 2016-05-27 | 1,599 | 1,613 | 1,581 | 1,590 | 735,900 | 1,590 |
| 2016-05-26 | 1,619 | 1,638 | 1,600 | 1,605 | 1,269,300 | 1,605 |
| 2016-05-25 | 1,582 | 1,593 | 1,561 | 1,588 | 1,039,400 | 1,588 |
| 2016-05-24 | 1,588 | 1,588 | 1,560 | 1,563 | 567,500 | 1,563 |
| 2016-05-23 | 1,604 | 1,607 | 1,563 | 1,590 | 873,200 | 1,590 |
| 2016-05-20 | 1,580 | 1,615 | 1,580 | 1,604 | 1,332,300 | 1,604 |
| 2016-05-19 | 1,589 | 1,591 | 1,546 | 1,556 | 753,900 | 1,556 |
| 2016-05-18 | 1,554 | 1,591 | 1,547 | 1,581 | 1,167,300 | 1,581 |
| 2016-05-17 | 1,538 | 1,556 | 1,520 | 1,556 | 973,900 | 1,556 |
| 2016-05-16 | 1,523 | 1,549 | 1,518 | 1,536 | 628,200 | 1,536 |
| 2016-05-13 | 1,543 | 1,556 | 1,512 | 1,518 | 586,700 | 1,518 |
| 2016-05-12 | 1,515 | 1,534 | 1,500 | 1,527 | 651,800 | 1,527 |
| 2016-05-11 | 1,552 | 1,563 | 1,519 | 1,524 | 1,037,100 | 1,524 |
| 2016-05-10 | 1,482 | 1,550 | 1,475 | 1,549 | 1,868,100 | 1,549 |
| 2016-05-09 | 1,478 | 1,496 | 1,472 | 1,480 | 1,495,500 | 1,480 |
| 2016-05-06 | 1,448 | 1,467 | 1,448 | 1,461 | 1,354,500 | 1,461 |
| 2016-05-02 | 1,438 | 1,480 | 1,434 | 1,478 | 1,176,700 | 1,478 |
| 2016-04-28 | 1,573 | 1,602 | 1,515 | 1,521 | 1,546,800 | 1,521 |
| 2016-04-27 | 1,588 | 1,600 | 1,554 | 1,569 | 1,682,300 | 1,569 |
| 2016-04-26 | 1,655 | 1,655 | 1,544 | 1,599 | 2,337,900 | 1,599 |
| 2016-04-25 | 1,678 | 1,682 | 1,640 | 1,651 | 1,396,300 | 1,651 |
| 2016-04-22 | 1,625 | 1,655 | 1,616 | 1,655 | 887,900 | 1,655 |
| 2016-04-21 | 1,635 | 1,650 | 1,607 | 1,644 | 1,246,100 | 1,644 |
| 2016-04-20 | 1,595 | 1,640 | 1,590 | 1,612 | 2,440,200 | 1,612 |
| 2016-04-19 | 1,559 | 1,572 | 1,548 | 1,566 | 1,206,200 | 1,566 |
| 2016-04-18 | 1,500 | 1,532 | 1,495 | 1,522 | 882,900 | 1,522 |
| 2016-04-15 | 1,558 | 1,568 | 1,545 | 1,552 | 1,612,500 | 1,552 |
| 2016-04-14 | 1,516 | 1,556 | 1,513 | 1,542 | 1,552,200 | 1,542 |
| 2016-04-13 | 1,441 | 1,506 | 1,441 | 1,497 | 2,356,800 | 1,497 |
| 2016-04-12 | 1,410 | 1,435 | 1,345 | 1,409 | 4,030,100 | 1,409 |
| 2016-04-11 | 1,511 | 1,516 | 1,475 | 1,504 | 775,800 | 1,504 |
| 2016-04-08 | 1,470 | 1,533 | 1,456 | 1,513 | 1,085,700 | 1,513 |
| 2016-04-07 | 1,488 | 1,510 | 1,466 | 1,493 | 1,502,800 | 1,493 |
| 2016-04-06 | 1,534 | 1,550 | 1,523 | 1,540 | 918,900 | 1,540 |
| 2016-04-05 | 1,568 | 1,583 | 1,531 | 1,535 | 939,300 | 1,535 |
| 2016-04-04 | 1,576 | 1,597 | 1,555 | 1,573 | 1,116,200 | 1,573 |
| 2016-04-01 | 1,609 | 1,616 | 1,562 | 1,566 | 1,266,400 | 1,566 |
| 2016-03-31 | 1,630 | 1,642 | 1,615 | 1,618 | 1,152,500 | 1,618 |
| 2016-03-30 | 1,620 | 1,641 | 1,608 | 1,628 | 1,056,700 | 1,628 |
| 2016-03-29 | 1,638 | 1,656 | 1,629 | 1,647 | 681,000 | 1,647 |
| 2016-03-28 | 1,654 | 1,670 | 1,646 | 1,664 | 895,600 | 1,664 |
| 2016-03-25 | 1,647 | 1,648 | 1,617 | 1,638 | 941,200 | 1,638 |
| 2016-03-24 | 1,654 | 1,661 | 1,623 | 1,627 | 1,490,600 | 1,627 |
| 2016-03-23 | 1,686 | 1,692 | 1,659 | 1,667 | 1,383,700 | 1,667 |
| 2016-03-22 | 1,680 | 1,697 | 1,663 | 1,683 | 1,543,000 | 1,683 |
| 2016-03-18 | 1,692 | 1,701 | 1,667 | 1,687 | 1,463,000 | 1,687 |
| 2016-03-17 | 1,750 | 1,756 | 1,674 | 1,692 | 2,677,500 | 1,692 |
| 2016-03-16 | 1,770 | 1,774 | 1,744 | 1,744 | 1,180,100 | 1,744 |
| 2016-03-15 | 1,808 | 1,810 | 1,770 | 1,781 | 946,200 | 1,781 |
| 2016-03-14 | 1,768 | 1,829 | 1,763 | 1,813 | 1,795,600 | 1,813 |
| 2016-03-11 | 1,718 | 1,766 | 1,697 | 1,762 | 1,403,600 | 1,762 |
| 2016-03-10 | 1,743 | 1,764 | 1,711 | 1,727 | 1,159,600 | 1,727 |
| 2016-03-09 | 1,714 | 1,724 | 1,701 | 1,718 | 1,097,800 | 1,718 |
| 2016-03-08 | 1,723 | 1,746 | 1,709 | 1,740 | 1,419,600 | 1,740 |
| 2016-03-07 | 1,701 | 1,726 | 1,692 | 1,719 | 986,900 | 1,719 |
| 2016-03-04 | 1,683 | 1,722 | 1,668 | 1,718 | 1,010,600 | 1,718 |
| 2016-03-03 | 1,642 | 1,686 | 1,641 | 1,679 | 1,062,200 | 1,679 |
| 2016-03-02 | 1,590 | 1,653 | 1,590 | 1,644 | 1,073,200 | 1,644 |
| 2016-03-01 | 1,570 | 1,590 | 1,540 | 1,560 | 971,300 | 1,560 |
| 2016-02-29 | 1,615 | 1,624 | 1,582 | 1,583 | 1,585,200 | 1,583 |
| 2016-02-26 | 1,606 | 1,625 | 1,593 | 1,594 | 711,400 | 1,594 |
| 2016-02-25 | 1,643 | 1,643 | 1,598 | 1,616 | 1,211,100 | 1,616 |
| 2016-02-24 | 1,550 | 1,578 | 1,527 | 1,569 | 760,800 | 1,569 |
| 2016-02-23 | 1,588 | 1,613 | 1,570 | 1,572 | 660,700 | 1,572 |
| 2016-02-22 | 1,578 | 1,601 | 1,568 | 1,577 | 635,100 | 1,577 |
| 2016-02-19 | 1,604 | 1,627 | 1,579 | 1,595 | 814,200 | 1,595 |
| 2016-02-18 | 1,593 | 1,635 | 1,591 | 1,617 | 1,542,500 | 1,617 |
| 2016-02-17 | 1,562 | 1,585 | 1,529 | 1,550 | 1,117,400 | 1,550 |
| 2016-02-16 | 1,576 | 1,608 | 1,565 | 1,578 | 1,203,500 | 1,578 |
| 2016-02-15 | 1,503 | 1,600 | 1,493 | 1,588 | 1,034,900 | 1,588 |
| 2016-02-12 | 1,520 | 1,535 | 1,455 | 1,457 | 1,343,300 | 1,457 |
| 2016-02-10 | 1,614 | 1,629 | 1,550 | 1,573 | 1,529,900 | 1,573 |
| 2016-02-09 | 1,647 | 1,661 | 1,627 | 1,631 | 1,438,700 | 1,631 |
| 2016-02-08 | 1,657 | 1,721 | 1,655 | 1,706 | 597,900 | 1,706 |
| 2016-02-05 | 1,650 | 1,681 | 1,646 | 1,672 | 795,400 | 1,672 |
| 2016-02-04 | 1,651 | 1,696 | 1,649 | 1,680 | 978,600 | 1,680 |
| 2016-02-03 | 1,678 | 1,688 | 1,648 | 1,665 | 951,800 | 1,665 |
| 2016-02-02 | 1,724 | 1,766 | 1,714 | 1,718 | 723,300 | 1,718 |
| 2016-02-01 | 1,787 | 1,787 | 1,750 | 1,759 | 1,044,100 | 1,759 |
| 2016-01-29 | 1,687 | 1,737 | 1,675 | 1,728 | 1,400,800 | 1,728 |
| 2016-01-28 | 1,697 | 1,725 | 1,680 | 1,686 | 1,161,700 | 1,686 |
| 2016-01-27 | 1,709 | 1,718 | 1,680 | 1,712 | 1,709,300 | 1,712 |
| 2016-01-26 | 1,734 | 1,737 | 1,678 | 1,680 | 2,364,900 | 1,680 |
| 2016-01-25 | 1,750 | 1,750 | 1,705 | 1,713 | 1,540,900 | 1,713 |
| 2016-01-22 | 1,647 | 1,681 | 1,628 | 1,675 | 1,135,000 | 1,675 |
| 2016-01-21 | 1,645 | 1,667 | 1,590 | 1,590 | 1,105,600 | 1,590 |
| 2016-01-20 | 1,687 | 1,701 | 1,634 | 1,637 | 1,166,500 | 1,637 |
| 2016-01-19 | 1,680 | 1,706 | 1,661 | 1,686 | 672,800 | 1,686 |
| 2016-01-18 | 1,668 | 1,690 | 1,654 | 1,682 | 832,700 | 1,682 |
| 2016-01-15 | 1,732 | 1,747 | 1,693 | 1,700 | 653,500 | 1,700 |
| 2016-01-14 | 1,683 | 1,712 | 1,673 | 1,709 | 961,900 | 1,709 |
| 2016-01-13 | 1,715 | 1,747 | 1,701 | 1,738 | 1,213,300 | 1,738 |
| 2016-01-12 | 1,715 | 1,739 | 1,687 | 1,689 | 1,464,300 | 1,689 |
| 2016-01-08 | 1,748 | 1,783 | 1,739 | 1,755 | 1,278,900 | 1,755 |
| 2016-01-07 | 1,796 | 1,808 | 1,757 | 1,758 | 1,525,700 | 1,758 |
| 2016-01-06 | 1,843 | 1,864 | 1,814 | 1,817 | 905,500 | 1,817 |
| 2016-01-05 | 1,860 | 1,866 | 1,829 | 1,854 | 504,100 | 1,854 |
| 2016-01-04 | 1,875 | 1,903 | 1,844 | 1,850 | 798,000 | 1,850 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
