4186 東京応化工業(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 | 3,925 | 3,955 | 3,870 | 3,940 | 202,100 | 1,313.33 |
| 2016-12-29 | 4,020 | 4,025 | 3,930 | 3,940 | 175,400 | 1,313.33 |
| 2016-12-28 | 3,980 | 4,030 | 3,970 | 4,005 | 261,700 | 1,335 |
| 2016-12-27 | 3,990 | 4,020 | 3,935 | 3,940 | 303,200 | 1,313.33 |
| 2016-12-26 | 3,955 | 3,985 | 3,940 | 3,955 | 184,500 | 1,318.33 |
| 2016-12-22 | 3,850 | 3,985 | 3,840 | 3,955 | 790,500 | 1,318.33 |
| 2016-12-21 | 3,880 | 3,880 | 3,760 | 3,780 | 278,300 | 1,260 |
| 2016-12-20 | 3,750 | 3,845 | 3,740 | 3,825 | 343,400 | 1,275 |
| 2016-12-19 | 3,760 | 3,800 | 3,735 | 3,790 | 175,300 | 1,263.33 |
| 2016-12-16 | 3,785 | 3,830 | 3,775 | 3,790 | 317,400 | 1,263.33 |
| 2016-12-15 | 3,710 | 3,775 | 3,690 | 3,755 | 193,900 | 1,251.67 |
| 2016-12-14 | 3,750 | 3,750 | 3,700 | 3,745 | 271,800 | 1,248.33 |
| 2016-12-13 | 3,735 | 3,805 | 3,685 | 3,790 | 336,600 | 1,263.33 |
| 2016-12-12 | 3,695 | 3,800 | 3,695 | 3,770 | 419,500 | 1,256.67 |
| 2016-12-09 | 3,685 | 3,720 | 3,590 | 3,650 | 725,700 | 1,216.67 |
| 2016-12-08 | 3,725 | 3,740 | 3,675 | 3,715 | 429,700 | 1,238.33 |
| 2016-12-07 | 3,735 | 3,795 | 3,670 | 3,750 | 557,300 | 1,250 |
| 2016-12-06 | 3,870 | 3,875 | 3,785 | 3,800 | 277,500 | 1,266.67 |
| 2016-12-05 | 3,750 | 3,830 | 3,720 | 3,800 | 295,300 | 1,266.67 |
| 2016-12-02 | 3,875 | 3,910 | 3,770 | 3,775 | 426,500 | 1,258.33 |
| 2016-12-01 | 3,875 | 4,025 | 3,875 | 3,895 | 581,800 | 1,298.33 |
| 2016-11-30 | 3,815 | 3,870 | 3,795 | 3,825 | 308,900 | 1,275 |
| 2016-11-29 | 3,800 | 3,820 | 3,775 | 3,810 | 201,300 | 1,270 |
| 2016-11-28 | 3,810 | 3,840 | 3,780 | 3,830 | 212,100 | 1,276.67 |
| 2016-11-25 | 3,850 | 3,900 | 3,810 | 3,850 | 338,600 | 1,283.33 |
| 2016-11-24 | 3,880 | 3,885 | 3,800 | 3,810 | 237,800 | 1,270 |
| 2016-11-22 | 3,920 | 3,930 | 3,870 | 3,880 | 311,500 | 1,293.33 |
| 2016-11-21 | 3,880 | 3,985 | 3,810 | 3,920 | 567,100 | 1,306.67 |
| 2016-11-18 | 3,860 | 3,930 | 3,860 | 3,895 | 296,000 | 1,298.33 |
| 2016-11-17 | 3,845 | 3,900 | 3,800 | 3,840 | 539,500 | 1,280 |
| 2016-11-16 | 3,810 | 3,855 | 3,740 | 3,775 | 374,200 | 1,258.33 |
| 2016-11-15 | 3,880 | 3,895 | 3,790 | 3,840 | 345,700 | 1,280 |
| 2016-11-14 | 3,830 | 3,970 | 3,825 | 3,890 | 509,600 | 1,296.67 |
| 2016-11-11 | 3,715 | 3,800 | 3,680 | 3,770 | 586,300 | 1,256.67 |
| 2016-11-10 | 3,640 | 3,740 | 3,640 | 3,660 | 637,700 | 1,220 |
| 2016-11-09 | 3,715 | 3,735 | 3,500 | 3,540 | 521,000 | 1,180 |
| 2016-11-08 | 3,595 | 3,705 | 3,585 | 3,685 | 304,300 | 1,228.33 |
| 2016-11-07 | 3,720 | 3,725 | 3,670 | 3,700 | 212,500 | 1,233.33 |
| 2016-11-04 | 3,620 | 3,735 | 3,590 | 3,700 | 431,600 | 1,233.33 |
| 2016-11-02 | 3,695 | 3,725 | 3,680 | 3,690 | 316,300 | 1,230 |
| 2016-11-01 | 3,715 | 3,745 | 3,695 | 3,730 | 719,500 | 1,243.33 |
| 2016-10-31 | 3,710 | 3,755 | 3,660 | 3,730 | 974,000 | 1,243.33 |
| 2016-10-28 | 3,690 | 3,805 | 3,620 | 3,795 | 1,511,500 | 1,265 |
| 2016-10-27 | 3,350 | 3,380 | 3,325 | 3,340 | 213,600 | 1,113.33 |
| 2016-10-26 | 3,335 | 3,365 | 3,300 | 3,355 | 473,200 | 1,118.33 |
| 2016-10-25 | 3,385 | 3,445 | 3,370 | 3,395 | 319,100 | 1,131.67 |
| 2016-10-24 | 3,500 | 3,515 | 3,415 | 3,435 | 169,000 | 1,145 |
| 2016-10-21 | 3,405 | 3,505 | 3,345 | 3,495 | 644,200 | 1,165 |
| 2016-10-20 | 3,300 | 3,520 | 3,295 | 3,500 | 580,700 | 1,166.67 |
| 2016-10-19 | 3,260 | 3,325 | 3,260 | 3,305 | 216,800 | 1,101.67 |
| 2016-10-17 | 3,160 | 3,210 | 3,150 | 3,200 | 102,800 | 1,066.67 |
| 2016-10-13 | 3,175 | 3,245 | 3,140 | 3,215 | 249,900 | 1,071.67 |
| 2016-10-12 | 3,150 | 3,175 | 3,130 | 3,140 | 156,700 | 1,046.67 |
| 2016-10-11 | 3,180 | 3,250 | 3,180 | 3,210 | 99,600 | 1,070 |
| 2016-10-07 | 3,195 | 3,215 | 3,175 | 3,215 | 103,400 | 1,071.67 |
| 2016-10-06 | 3,250 | 3,265 | 3,180 | 3,190 | 182,100 | 1,063.33 |
| 2016-10-05 | 3,150 | 3,260 | 3,150 | 3,200 | 240,800 | 1,066.67 |
| 2016-10-04 | 3,065 | 3,115 | 3,055 | 3,105 | 126,300 | 1,035 |
| 2016-10-03 | 3,120 | 3,120 | 3,045 | 3,060 | 133,900 | 1,020 |
| 2016-09-30 | 3,065 | 3,110 | 3,020 | 3,065 | 184,400 | 1,021.67 |
| 2016-09-29 | 3,040 | 3,115 | 3,035 | 3,090 | 166,200 | 1,030 |
| 2016-09-28 | 3,010 | 3,035 | 3,000 | 3,025 | 145,200 | 1,008.33 |
| 2016-09-27 | 2,915 | 3,020 | 2,872 | 3,020 | 174,500 | 1,006.67 |
| 2016-09-26 | 2,968 | 2,986 | 2,941 | 2,943 | 116,800 | 981 |
| 2016-09-23 | 3,015 | 3,035 | 2,962 | 3,005 | 124,100 | 1,001.67 |
| 2016-09-21 | 2,930 | 3,030 | 2,922 | 3,030 | 133,900 | 1,010 |
| 2016-09-20 | 2,921 | 3,000 | 2,892 | 2,957 | 136,100 | 985.67 |
| 2016-09-16 | 2,970 | 2,985 | 2,949 | 2,971 | 147,400 | 990.33 |
| 2016-09-15 | 2,947 | 2,970 | 2,923 | 2,937 | 129,600 | 979 |
| 2016-09-14 | 2,942 | 2,969 | 2,928 | 2,946 | 221,200 | 982 |
| 2016-09-13 | 3,005 | 3,020 | 2,960 | 2,992 | 234,200 | 997.33 |
| 2016-09-12 | 3,075 | 3,090 | 2,976 | 2,994 | 262,700 | 998 |
| 2016-09-09 | 3,195 | 3,225 | 3,150 | 3,165 | 149,000 | 1,055 |
| 2016-09-08 | 3,150 | 3,230 | 3,135 | 3,195 | 192,000 | 1,065 |
| 2016-09-07 | 3,190 | 3,220 | 3,130 | 3,140 | 194,000 | 1,046.67 |
| 2016-09-06 | 3,180 | 3,225 | 3,150 | 3,210 | 111,800 | 1,070 |
| 2016-09-05 | 3,180 | 3,220 | 3,175 | 3,185 | 133,000 | 1,061.67 |
| 2016-09-02 | 3,155 | 3,180 | 3,120 | 3,165 | 146,700 | 1,055 |
| 2016-09-01 | 3,235 | 3,260 | 3,210 | 3,225 | 111,500 | 1,075 |
| 2016-08-31 | 3,230 | 3,285 | 3,220 | 3,250 | 149,100 | 1,083.33 |
| 2016-08-30 | 3,150 | 3,220 | 3,135 | 3,190 | 168,000 | 1,063.33 |
| 2016-08-29 | 3,165 | 3,240 | 3,135 | 3,220 | 135,900 | 1,073.33 |
| 2016-08-26 | 3,100 | 3,140 | 3,055 | 3,095 | 186,600 | 1,031.67 |
| 2016-08-25 | 3,160 | 3,160 | 3,095 | 3,100 | 169,800 | 1,033.33 |
| 2016-08-24 | 3,220 | 3,225 | 3,165 | 3,175 | 172,100 | 1,058.33 |
| 2016-08-23 | 3,250 | 3,250 | 3,170 | 3,215 | 190,100 | 1,071.67 |
| 2016-08-22 | 3,350 | 3,375 | 3,285 | 3,285 | 133,700 | 1,095 |
| 2016-08-19 | 3,165 | 3,355 | 3,155 | 3,325 | 343,000 | 1,108.33 |
| 2016-08-18 | 3,055 | 3,130 | 3,025 | 3,115 | 177,000 | 1,038.33 |
| 2016-08-17 | 3,055 | 3,105 | 3,055 | 3,065 | 211,100 | 1,021.67 |
| 2016-08-16 | 3,120 | 3,155 | 3,100 | 3,110 | 177,900 | 1,036.67 |
| 2016-08-15 | 3,145 | 3,150 | 3,080 | 3,115 | 172,600 | 1,038.33 |
| 2016-08-12 | 3,180 | 3,180 | 3,120 | 3,150 | 209,100 | 1,050 |
| 2016-08-10 | 3,240 | 3,255 | 3,195 | 3,205 | 118,900 | 1,068.33 |
| 2016-08-09 | 3,245 | 3,300 | 3,200 | 3,290 | 182,000 | 1,096.67 |
| 2016-08-08 | 3,235 | 3,265 | 3,185 | 3,245 | 178,500 | 1,081.67 |
| 2016-08-05 | 3,095 | 3,180 | 3,095 | 3,115 | 297,500 | 1,038.33 |
| 2016-08-04 | 3,030 | 3,130 | 2,987 | 3,105 | 527,900 | 1,035 |
| 2016-08-03 | 2,907 | 2,911 | 2,853 | 2,885 | 376,900 | 961.67 |
| 2016-08-02 | 3,040 | 3,045 | 2,988 | 2,997 | 194,500 | 999 |
| 2016-08-01 | 3,065 | 3,120 | 3,020 | 3,100 | 173,100 | 1,033.33 |
| 2016-07-29 | 3,040 | 3,095 | 2,992 | 3,085 | 244,400 | 1,028.33 |
| 2016-07-28 | 2,999 | 3,050 | 2,991 | 3,040 | 189,300 | 1,013.33 |
| 2016-07-27 | 2,902 | 3,020 | 2,881 | 3,010 | 270,200 | 1,003.33 |
| 2016-07-26 | 2,901 | 2,920 | 2,825 | 2,836 | 146,300 | 945.33 |
| 2016-07-25 | 2,916 | 2,958 | 2,895 | 2,926 | 188,300 | 975.33 |
| 2016-07-22 | 2,901 | 2,927 | 2,868 | 2,909 | 168,100 | 969.67 |
| 2016-07-21 | 2,881 | 3,030 | 2,881 | 2,938 | 310,800 | 979.33 |
| 2016-07-20 | 2,763 | 2,831 | 2,748 | 2,831 | 196,200 | 943.67 |
| 2016-07-19 | 2,778 | 2,827 | 2,746 | 2,767 | 388,400 | 922.33 |
| 2016-07-15 | 2,769 | 2,822 | 2,744 | 2,776 | 361,800 | 925.33 |
| 2016-07-14 | 2,724 | 2,763 | 2,679 | 2,751 | 183,200 | 917 |
| 2016-07-13 | 2,751 | 2,797 | 2,714 | 2,717 | 251,600 | 905.67 |
| 2016-07-12 | 2,603 | 2,701 | 2,603 | 2,653 | 182,400 | 884.33 |
| 2016-07-11 | 2,506 | 2,599 | 2,500 | 2,556 | 300,000 | 852 |
| 2016-07-08 | 2,507 | 2,529 | 2,461 | 2,464 | 177,100 | 821.33 |
| 2016-07-07 | 2,504 | 2,552 | 2,494 | 2,500 | 128,000 | 833.33 |
| 2016-07-06 | 2,546 | 2,579 | 2,530 | 2,554 | 277,100 | 851.33 |
| 2016-07-05 | 2,594 | 2,612 | 2,551 | 2,611 | 195,800 | 870.33 |
| 2016-07-04 | 2,609 | 2,640 | 2,540 | 2,629 | 310,200 | 876.33 |
| 2016-07-01 | 2,584 | 2,670 | 2,555 | 2,658 | 502,000 | 886 |
| 2016-06-30 | 2,515 | 2,547 | 2,493 | 2,510 | 318,600 | 836.67 |
| 2016-06-29 | 2,496 | 2,514 | 2,390 | 2,480 | 566,800 | 826.67 |
| 2016-06-28 | 2,540 | 2,579 | 2,505 | 2,555 | 212,600 | 851.67 |
| 2016-06-27 | 2,587 | 2,594 | 2,527 | 2,577 | 250,300 | 859 |
| 2016-06-24 | 2,739 | 2,758 | 2,557 | 2,586 | 578,200 | 862 |
| 2016-06-23 | 2,665 | 2,720 | 2,656 | 2,698 | 252,600 | 899.33 |
| 2016-06-22 | 2,638 | 2,678 | 2,615 | 2,665 | 256,200 | 888.33 |
| 2016-06-21 | 2,623 | 2,693 | 2,583 | 2,675 | 192,300 | 891.67 |
| 2016-06-20 | 2,621 | 2,663 | 2,611 | 2,638 | 160,900 | 879.33 |
| 2016-06-17 | 2,561 | 2,590 | 2,532 | 2,553 | 311,100 | 851 |
| 2016-06-16 | 2,567 | 2,587 | 2,505 | 2,511 | 171,400 | 837 |
| 2016-06-15 | 2,515 | 2,610 | 2,505 | 2,582 | 251,200 | 860.67 |
| 2016-06-14 | 2,540 | 2,565 | 2,509 | 2,526 | 169,700 | 842 |
| 2016-06-13 | 2,619 | 2,651 | 2,575 | 2,575 | 195,400 | 858.33 |
| 2016-06-10 | 2,676 | 2,691 | 2,655 | 2,675 | 199,400 | 891.67 |
| 2016-06-09 | 2,699 | 2,735 | 2,662 | 2,668 | 174,000 | 889.33 |
| 2016-06-08 | 2,699 | 2,714 | 2,674 | 2,712 | 214,500 | 904 |
| 2016-06-07 | 2,720 | 2,742 | 2,663 | 2,702 | 413,000 | 900.67 |
| 2016-06-06 | 2,671 | 2,766 | 2,671 | 2,738 | 347,100 | 912.67 |
| 2016-06-03 | 2,789 | 2,830 | 2,580 | 2,765 | 548,200 | 921.67 |
| 2016-06-02 | 2,918 | 2,926 | 2,860 | 2,872 | 410,200 | 957.33 |
| 2016-06-01 | 3,090 | 3,090 | 2,970 | 2,984 | 456,600 | 994.67 |
| 2016-05-31 | 2,830 | 2,906 | 2,811 | 2,897 | 185,200 | 965.67 |
| 2016-05-30 | 2,781 | 2,840 | 2,781 | 2,834 | 212,200 | 944.67 |
| 2016-05-27 | 2,760 | 2,790 | 2,738 | 2,774 | 157,300 | 924.67 |
| 2016-05-26 | 2,803 | 2,810 | 2,733 | 2,754 | 127,000 | 918 |
| 2016-05-25 | 2,779 | 2,797 | 2,762 | 2,778 | 203,400 | 926 |
| 2016-05-24 | 2,709 | 2,740 | 2,686 | 2,720 | 179,900 | 906.67 |
| 2016-05-23 | 2,674 | 2,733 | 2,646 | 2,719 | 317,500 | 906.33 |
| 2016-05-20 | 2,600 | 2,753 | 2,600 | 2,675 | 667,600 | 891.67 |
| 2016-05-19 | 2,610 | 2,645 | 2,583 | 2,600 | 264,500 | 866.67 |
| 2016-05-18 | 2,599 | 2,626 | 2,567 | 2,610 | 190,500 | 870 |
| 2016-05-17 | 2,583 | 2,620 | 2,572 | 2,616 | 201,100 | 872 |
| 2016-05-16 | 2,544 | 2,593 | 2,540 | 2,567 | 256,800 | 855.67 |
| 2016-05-13 | 2,591 | 2,599 | 2,509 | 2,525 | 367,700 | 841.67 |
| 2016-05-12 | 2,622 | 2,626 | 2,541 | 2,575 | 589,600 | 858.33 |
| 2016-05-11 | 2,750 | 2,760 | 2,594 | 2,648 | 992,100 | 882.67 |
| 2016-05-10 | 3,010 | 3,110 | 2,969 | 3,080 | 473,600 | 1,026.67 |
| 2016-05-09 | 3,090 | 3,110 | 3,045 | 3,055 | 251,300 | 1,018.33 |
| 2016-05-06 | 3,065 | 3,075 | 3,015 | 3,050 | 228,700 | 1,016.67 |
| 2016-05-02 | 3,000 | 3,095 | 3,000 | 3,085 | 189,100 | 1,028.33 |
| 2016-04-28 | 3,230 | 3,270 | 3,010 | 3,135 | 216,300 | 1,045 |
| 2016-04-27 | 3,240 | 3,240 | 3,195 | 3,210 | 157,000 | 1,070 |
| 2016-04-26 | 3,220 | 3,235 | 3,180 | 3,220 | 204,800 | 1,073.33 |
| 2016-04-25 | 3,255 | 3,275 | 3,200 | 3,230 | 174,500 | 1,076.67 |
| 2016-04-22 | 3,160 | 3,215 | 3,120 | 3,215 | 282,400 | 1,071.67 |
| 2016-04-21 | 3,180 | 3,195 | 3,130 | 3,195 | 252,000 | 1,065 |
| 2016-04-20 | 3,095 | 3,150 | 3,080 | 3,110 | 339,300 | 1,036.67 |
| 2016-04-19 | 3,070 | 3,095 | 3,060 | 3,090 | 253,300 | 1,030 |
| 2016-04-18 | 2,894 | 2,990 | 2,883 | 2,976 | 295,900 | 992 |
| 2016-04-15 | 3,020 | 3,065 | 3,000 | 3,055 | 186,400 | 1,018.33 |
| 2016-04-14 | 3,010 | 3,075 | 2,992 | 3,065 | 326,300 | 1,021.67 |
| 2016-04-13 | 2,909 | 2,975 | 2,901 | 2,963 | 254,000 | 987.67 |
| 2016-04-12 | 2,846 | 2,897 | 2,808 | 2,880 | 309,200 | 960 |
| 2016-04-11 | 2,800 | 2,855 | 2,747 | 2,846 | 364,900 | 948.67 |
| 2016-04-08 | 2,618 | 2,870 | 2,611 | 2,831 | 655,400 | 943.67 |
| 2016-04-07 | 2,654 | 2,731 | 2,618 | 2,657 | 310,100 | 885.67 |
| 2016-04-06 | 2,555 | 2,643 | 2,548 | 2,623 | 442,100 | 874.33 |
| 2016-04-05 | 2,600 | 2,651 | 2,530 | 2,540 | 520,600 | 846.67 |
| 2016-04-04 | 2,655 | 2,701 | 2,597 | 2,622 | 272,300 | 874 |
| 2016-04-01 | 2,767 | 2,789 | 2,658 | 2,664 | 272,700 | 888 |
| 2016-03-31 | 2,795 | 2,863 | 2,765 | 2,816 | 340,000 | 938.67 |
| 2016-03-30 | 2,868 | 2,874 | 2,740 | 2,742 | 501,800 | 914 |
| 2016-03-29 | 2,895 | 2,942 | 2,881 | 2,903 | 203,700 | 967.67 |
| 2016-03-28 | 2,897 | 2,932 | 2,883 | 2,932 | 256,500 | 977.33 |
| 2016-03-25 | 2,887 | 2,899 | 2,849 | 2,881 | 212,500 | 960.33 |
| 2016-03-24 | 2,950 | 2,989 | 2,880 | 2,891 | 258,500 | 963.67 |
| 2016-03-23 | 3,010 | 3,030 | 2,955 | 2,967 | 148,900 | 989 |
| 2016-03-22 | 2,949 | 3,055 | 2,949 | 3,020 | 188,900 | 1,006.67 |
| 2016-03-18 | 2,892 | 2,948 | 2,879 | 2,931 | 351,700 | 977 |
| 2016-03-17 | 2,932 | 3,015 | 2,907 | 2,918 | 282,200 | 972.67 |
| 2016-03-16 | 2,992 | 2,997 | 2,893 | 2,907 | 297,700 | 969 |
| 2016-03-15 | 3,055 | 3,055 | 2,997 | 3,020 | 103,800 | 1,006.67 |
| 2016-03-14 | 3,045 | 3,090 | 3,035 | 3,050 | 93,500 | 1,016.67 |
| 2016-03-11 | 2,924 | 3,005 | 2,917 | 2,994 | 209,000 | 998 |
| 2016-03-10 | 2,923 | 2,983 | 2,915 | 2,971 | 196,100 | 990.33 |
| 2016-03-09 | 2,925 | 2,935 | 2,835 | 2,893 | 196,200 | 964.33 |
| 2016-03-08 | 2,974 | 3,025 | 2,937 | 2,963 | 175,800 | 987.67 |
| 2016-03-07 | 3,035 | 3,045 | 2,970 | 2,993 | 188,600 | 997.67 |
| 2016-03-04 | 2,968 | 3,050 | 2,965 | 3,030 | 262,900 | 1,010 |
| 2016-03-03 | 2,998 | 3,040 | 2,945 | 2,988 | 360,100 | 996 |
| 2016-03-02 | 2,957 | 3,060 | 2,955 | 3,020 | 235,200 | 1,006.67 |
| 2016-03-01 | 2,992 | 2,992 | 2,877 | 2,907 | 331,100 | 969 |
| 2016-02-29 | 2,991 | 3,050 | 2,960 | 2,960 | 338,800 | 986.67 |
| 2016-02-26 | 3,040 | 3,060 | 2,946 | 2,973 | 434,200 | 991 |
| 2016-02-25 | 3,005 | 3,100 | 2,958 | 3,060 | 333,400 | 1,020 |
| 2016-02-24 | 2,950 | 2,972 | 2,922 | 2,952 | 287,700 | 984 |
| 2016-02-23 | 2,983 | 3,015 | 2,943 | 2,987 | 281,700 | 995.67 |
| 2016-02-22 | 2,923 | 3,035 | 2,923 | 2,964 | 236,700 | 988 |
| 2016-02-19 | 2,953 | 2,981 | 2,925 | 2,953 | 309,700 | 984.33 |
| 2016-02-18 | 2,956 | 3,050 | 2,938 | 2,953 | 408,200 | 984.33 |
| 2016-02-17 | 2,900 | 2,946 | 2,790 | 2,849 | 481,600 | 949.67 |
| 2016-02-16 | 2,988 | 3,030 | 2,916 | 2,924 | 595,500 | 974.67 |
| 2016-02-15 | 2,950 | 3,060 | 2,913 | 3,025 | 434,400 | 1,008.33 |
| 2016-02-12 | 2,775 | 2,807 | 2,707 | 2,714 | 334,500 | 904.67 |
| 2016-02-10 | 2,899 | 2,933 | 2,834 | 2,894 | 480,300 | 964.67 |
| 2016-02-09 | 2,977 | 3,005 | 2,851 | 2,868 | 292,700 | 956 |
| 2016-02-08 | 3,100 | 3,130 | 3,025 | 3,100 | 388,900 | 1,033.33 |
| 2016-02-05 | 3,140 | 3,160 | 3,100 | 3,120 | 421,200 | 1,040 |
| 2016-02-04 | 3,330 | 3,330 | 3,085 | 3,205 | 569,800 | 1,068.33 |
| 2016-02-03 | 3,610 | 3,635 | 3,500 | 3,540 | 166,200 | 1,180 |
| 2016-02-02 | 3,760 | 3,790 | 3,700 | 3,730 | 200,400 | 1,243.33 |
| 2016-02-01 | 3,850 | 3,850 | 3,780 | 3,825 | 205,700 | 1,275 |
| 2016-01-29 | 3,680 | 3,735 | 3,600 | 3,720 | 259,500 | 1,240 |
| 2016-01-28 | 3,595 | 3,680 | 3,565 | 3,635 | 192,400 | 1,211.67 |
| 2016-01-27 | 3,600 | 3,615 | 3,560 | 3,590 | 183,800 | 1,196.67 |
| 2016-01-26 | 3,460 | 3,545 | 3,445 | 3,510 | 185,200 | 1,170 |
| 2016-01-25 | 3,565 | 3,565 | 3,485 | 3,530 | 194,900 | 1,176.67 |
| 2016-01-22 | 3,475 | 3,510 | 3,385 | 3,495 | 267,600 | 1,165 |
| 2016-01-21 | 3,295 | 3,510 | 3,270 | 3,335 | 440,700 | 1,111.67 |
| 2016-01-20 | 3,355 | 3,385 | 3,300 | 3,300 | 193,000 | 1,100 |
| 2016-01-19 | 3,365 | 3,410 | 3,330 | 3,355 | 176,000 | 1,118.33 |
| 2016-01-18 | 3,385 | 3,415 | 3,290 | 3,405 | 317,500 | 1,135 |
| 2016-01-15 | 3,405 | 3,440 | 3,290 | 3,315 | 112,200 | 1,105 |
| 2016-01-14 | 3,325 | 3,365 | 3,305 | 3,345 | 192,600 | 1,115 |
| 2016-01-13 | 3,345 | 3,425 | 3,330 | 3,420 | 152,600 | 1,140 |
| 2016-01-12 | 3,380 | 3,410 | 3,305 | 3,315 | 181,500 | 1,105 |
| 2016-01-08 | 3,415 | 3,480 | 3,395 | 3,430 | 214,800 | 1,143.33 |
| 2016-01-07 | 3,550 | 3,570 | 3,425 | 3,465 | 337,700 | 1,155 |
| 2016-01-06 | 3,645 | 3,685 | 3,560 | 3,605 | 189,300 | 1,201.67 |
| 2016-01-05 | 3,680 | 3,690 | 3,615 | 3,665 | 172,300 | 1,221.67 |
| 2016-01-04 | 3,820 | 3,840 | 3,660 | 3,675 | 192,500 | 1,225 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
