4452 花王(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 | 5,500 | 5,549 | 5,485 | 5,541 | 1,480,900 | 5,541 |
| 2016-12-29 | 5,549 | 5,579 | 5,497 | 5,519 | 1,386,000 | 5,519 |
| 2016-12-28 | 5,588 | 5,600 | 5,557 | 5,558 | 1,785,800 | 5,558 |
| 2016-12-27 | 5,650 | 5,679 | 5,640 | 5,651 | 1,623,400 | 5,651 |
| 2016-12-26 | 5,622 | 5,644 | 5,603 | 5,626 | 1,247,500 | 5,626 |
| 2016-12-22 | 5,578 | 5,598 | 5,562 | 5,586 | 1,033,400 | 5,586 |
| 2016-12-21 | 5,600 | 5,629 | 5,559 | 5,579 | 1,587,100 | 5,579 |
| 2016-12-20 | 5,567 | 5,649 | 5,567 | 5,631 | 1,978,100 | 5,631 |
| 2016-12-19 | 5,526 | 5,617 | 5,526 | 5,616 | 1,995,800 | 5,616 |
| 2016-12-16 | 5,561 | 5,581 | 5,525 | 5,537 | 3,064,600 | 5,537 |
| 2016-12-15 | 5,540 | 5,553 | 5,508 | 5,538 | 2,438,100 | 5,538 |
| 2016-12-14 | 5,540 | 5,551 | 5,512 | 5,528 | 2,271,700 | 5,528 |
| 2016-12-13 | 5,485 | 5,547 | 5,452 | 5,527 | 4,548,000 | 5,527 |
| 2016-12-12 | 5,350 | 5,359 | 5,318 | 5,353 | 2,205,800 | 5,353 |
| 2016-12-09 | 5,330 | 5,365 | 5,295 | 5,305 | 4,445,600 | 5,305 |
| 2016-12-08 | 5,228 | 5,249 | 5,196 | 5,243 | 2,534,200 | 5,243 |
| 2016-12-07 | 5,119 | 5,168 | 5,074 | 5,157 | 2,323,800 | 5,157 |
| 2016-12-06 | 5,248 | 5,248 | 5,136 | 5,147 | 2,148,300 | 5,147 |
| 2016-12-05 | 5,170 | 5,224 | 5,168 | 5,187 | 1,916,400 | 5,187 |
| 2016-12-02 | 5,248 | 5,248 | 5,145 | 5,166 | 2,864,500 | 5,166 |
| 2016-12-01 | 5,300 | 5,328 | 5,230 | 5,256 | 3,262,100 | 5,256 |
| 2016-11-30 | 5,279 | 5,279 | 5,221 | 5,267 | 3,507,200 | 5,267 |
| 2016-11-29 | 5,123 | 5,248 | 5,112 | 5,247 | 3,252,400 | 5,247 |
| 2016-11-28 | 5,080 | 5,143 | 5,071 | 5,135 | 2,194,300 | 5,135 |
| 2016-11-25 | 5,080 | 5,099 | 5,037 | 5,094 | 2,595,800 | 5,094 |
| 2016-11-24 | 5,153 | 5,154 | 5,081 | 5,081 | 2,358,000 | 5,081 |
| 2016-11-22 | 5,100 | 5,126 | 5,077 | 5,112 | 1,930,200 | 5,112 |
| 2016-11-21 | 5,050 | 5,107 | 5,047 | 5,100 | 2,143,200 | 5,100 |
| 2016-11-18 | 5,049 | 5,076 | 5,030 | 5,047 | 2,912,400 | 5,047 |
| 2016-11-17 | 5,002 | 5,068 | 5,002 | 5,029 | 2,571,400 | 5,029 |
| 2016-11-16 | 4,977 | 5,014 | 4,945 | 4,991 | 3,746,300 | 4,991 |
| 2016-11-15 | 5,000 | 5,008 | 4,888 | 4,984 | 3,905,400 | 4,984 |
| 2016-11-14 | 5,095 | 5,114 | 5,030 | 5,042 | 3,468,300 | 5,042 |
| 2016-11-11 | 5,111 | 5,121 | 5,040 | 5,075 | 5,994,600 | 5,075 |
| 2016-11-10 | 5,180 | 5,187 | 5,099 | 5,111 | 3,463,500 | 5,111 |
| 2016-11-09 | 5,257 | 5,313 | 4,986 | 5,034 | 4,295,000 | 5,034 |
| 2016-11-08 | 5,299 | 5,310 | 5,231 | 5,272 | 2,025,400 | 5,272 |
| 2016-11-07 | 5,277 | 5,296 | 5,228 | 5,282 | 1,764,900 | 5,282 |
| 2016-11-04 | 5,273 | 5,285 | 5,211 | 5,223 | 3,189,100 | 5,223 |
| 2016-11-02 | 5,300 | 5,341 | 5,285 | 5,331 | 2,403,400 | 5,331 |
| 2016-11-01 | 5,428 | 5,428 | 5,305 | 5,317 | 3,148,800 | 5,317 |
| 2016-10-31 | 5,418 | 5,438 | 5,360 | 5,405 | 2,708,600 | 5,405 |
| 2016-10-28 | 5,489 | 5,585 | 5,414 | 5,418 | 6,679,700 | 5,418 |
| 2016-10-27 | 5,711 | 5,815 | 5,693 | 5,743 | 1,927,900 | 5,743 |
| 2016-10-26 | 5,720 | 5,757 | 5,693 | 5,751 | 1,393,400 | 5,751 |
| 2016-10-25 | 5,710 | 5,719 | 5,675 | 5,712 | 1,814,500 | 5,712 |
| 2016-10-24 | 5,605 | 5,650 | 5,596 | 5,650 | 1,219,500 | 5,650 |
| 2016-10-21 | 5,570 | 5,594 | 5,541 | 5,565 | 1,769,800 | 5,565 |
| 2016-10-20 | 5,661 | 5,667 | 5,573 | 5,585 | 2,236,900 | 5,585 |
| 2016-10-19 | 5,607 | 5,684 | 5,588 | 5,675 | 1,248,500 | 5,675 |
| 2016-10-17 | 5,629 | 5,719 | 5,624 | 5,684 | 1,637,700 | 5,684 |
| 2016-10-13 | 5,674 | 5,690 | 5,631 | 5,648 | 1,763,800 | 5,648 |
| 2016-10-12 | 5,683 | 5,734 | 5,650 | 5,651 | 2,530,300 | 5,651 |
| 2016-10-11 | 5,724 | 5,794 | 5,681 | 5,786 | 1,921,200 | 5,786 |
| 2016-10-07 | 5,850 | 5,858 | 5,703 | 5,724 | 2,122,500 | 5,724 |
| 2016-10-06 | 5,881 | 5,916 | 5,845 | 5,883 | 1,656,600 | 5,883 |
| 2016-10-05 | 5,934 | 5,966 | 5,869 | 5,889 | 2,107,700 | 5,889 |
| 2016-10-04 | 5,862 | 5,914 | 5,850 | 5,905 | 1,977,900 | 5,905 |
| 2016-10-03 | 5,758 | 5,879 | 5,744 | 5,860 | 2,264,300 | 5,860 |
| 2016-09-30 | 5,651 | 5,719 | 5,638 | 5,691 | 1,713,600 | 5,691 |
| 2016-09-29 | 5,781 | 5,783 | 5,714 | 5,719 | 1,288,300 | 5,719 |
| 2016-09-28 | 5,780 | 5,812 | 5,708 | 5,752 | 1,148,500 | 5,752 |
| 2016-09-27 | 5,719 | 5,761 | 5,686 | 5,761 | 2,360,300 | 5,761 |
| 2016-09-26 | 5,761 | 5,776 | 5,731 | 5,748 | 1,716,500 | 5,748 |
| 2016-09-23 | 5,780 | 5,813 | 5,751 | 5,766 | 2,707,400 | 5,766 |
| 2016-09-21 | 5,700 | 5,830 | 5,670 | 5,828 | 3,672,300 | 5,828 |
| 2016-09-20 | 5,548 | 5,692 | 5,532 | 5,660 | 2,924,300 | 5,660 |
| 2016-09-16 | 5,510 | 5,558 | 5,470 | 5,548 | 2,094,900 | 5,548 |
| 2016-09-15 | 5,518 | 5,580 | 5,498 | 5,506 | 2,690,000 | 5,506 |
| 2016-09-14 | 5,530 | 5,574 | 5,508 | 5,518 | 2,059,400 | 5,518 |
| 2016-09-13 | 5,513 | 5,546 | 5,495 | 5,532 | 2,044,200 | 5,532 |
| 2016-09-12 | 5,506 | 5,539 | 5,478 | 5,506 | 1,908,600 | 5,506 |
| 2016-09-09 | 5,625 | 5,640 | 5,551 | 5,558 | 2,536,500 | 5,558 |
| 2016-09-08 | 5,599 | 5,620 | 5,542 | 5,610 | 1,601,500 | 5,610 |
| 2016-09-07 | 5,591 | 5,629 | 5,571 | 5,615 | 1,950,200 | 5,615 |
| 2016-09-06 | 5,496 | 5,602 | 5,488 | 5,602 | 2,215,300 | 5,602 |
| 2016-09-05 | 5,610 | 5,613 | 5,480 | 5,488 | 1,952,500 | 5,488 |
| 2016-09-02 | 5,448 | 5,540 | 5,443 | 5,517 | 2,442,200 | 5,517 |
| 2016-09-01 | 5,365 | 5,429 | 5,361 | 5,428 | 1,819,100 | 5,428 |
| 2016-08-31 | 5,386 | 5,392 | 5,340 | 5,377 | 1,898,500 | 5,377 |
| 2016-08-30 | 5,417 | 5,439 | 5,352 | 5,352 | 1,466,800 | 5,352 |
| 2016-08-29 | 5,471 | 5,474 | 5,370 | 5,424 | 2,291,400 | 5,424 |
| 2016-08-26 | 5,400 | 5,445 | 5,356 | 5,371 | 3,608,400 | 5,371 |
| 2016-08-25 | 5,347 | 5,350 | 5,260 | 5,260 | 1,725,100 | 5,260 |
| 2016-08-24 | 5,280 | 5,320 | 5,237 | 5,309 | 1,799,500 | 5,309 |
| 2016-08-23 | 5,231 | 5,309 | 5,223 | 5,285 | 1,926,500 | 5,285 |
| 2016-08-22 | 5,203 | 5,238 | 5,167 | 5,196 | 1,982,700 | 5,196 |
| 2016-08-19 | 5,288 | 5,293 | 5,156 | 5,186 | 2,838,900 | 5,186 |
| 2016-08-18 | 5,354 | 5,379 | 5,303 | 5,303 | 1,990,700 | 5,303 |
| 2016-08-17 | 5,400 | 5,410 | 5,323 | 5,354 | 1,561,600 | 5,354 |
| 2016-08-16 | 5,475 | 5,491 | 5,416 | 5,416 | 1,766,000 | 5,416 |
| 2016-08-15 | 5,549 | 5,550 | 5,470 | 5,491 | 1,273,200 | 5,491 |
| 2016-08-12 | 5,649 | 5,690 | 5,537 | 5,550 | 3,701,800 | 5,550 |
| 2016-08-10 | 5,380 | 5,499 | 5,356 | 5,469 | 3,229,200 | 5,469 |
| 2016-08-09 | 5,250 | 5,331 | 5,243 | 5,320 | 3,071,400 | 5,320 |
| 2016-08-08 | 5,221 | 5,227 | 5,136 | 5,185 | 3,372,500 | 5,185 |
| 2016-08-05 | 5,218 | 5,294 | 5,181 | 5,201 | 3,736,500 | 5,201 |
| 2016-08-04 | 5,419 | 5,425 | 5,210 | 5,236 | 3,403,600 | 5,236 |
| 2016-08-03 | 5,410 | 5,453 | 5,364 | 5,419 | 2,591,200 | 5,419 |
| 2016-08-02 | 5,453 | 5,479 | 5,403 | 5,433 | 2,337,300 | 5,433 |
| 2016-08-01 | 5,511 | 5,520 | 5,439 | 5,454 | 3,431,900 | 5,454 |
| 2016-07-29 | 5,681 | 5,688 | 5,458 | 5,553 | 3,551,800 | 5,553 |
| 2016-07-28 | 5,683 | 5,700 | 5,590 | 5,645 | 5,537,500 | 5,645 |
| 2016-07-27 | 5,600 | 5,819 | 5,600 | 5,718 | 3,290,300 | 5,718 |
| 2016-07-26 | 5,855 | 5,899 | 5,686 | 5,758 | 3,198,000 | 5,758 |
| 2016-07-25 | 5,947 | 6,018 | 5,911 | 5,929 | 963,900 | 5,929 |
| 2016-07-22 | 5,959 | 5,974 | 5,906 | 5,948 | 1,149,100 | 5,948 |
| 2016-07-21 | 6,114 | 6,119 | 5,974 | 6,000 | 1,822,000 | 6,000 |
| 2016-07-20 | 6,067 | 6,115 | 6,004 | 6,111 | 1,456,400 | 6,111 |
| 2016-07-19 | 6,020 | 6,085 | 5,964 | 6,076 | 1,936,600 | 6,076 |
| 2016-07-15 | 6,110 | 6,125 | 5,937 | 5,968 | 2,402,700 | 5,968 |
| 2016-07-14 | 5,963 | 6,069 | 5,954 | 6,030 | 1,540,200 | 6,030 |
| 2016-07-13 | 6,048 | 6,048 | 5,912 | 5,942 | 1,631,700 | 5,942 |
| 2016-07-12 | 5,990 | 6,094 | 5,958 | 5,978 | 2,036,000 | 5,978 |
| 2016-07-11 | 5,910 | 5,980 | 5,846 | 5,898 | 1,443,000 | 5,898 |
| 2016-07-08 | 5,947 | 5,947 | 5,827 | 5,827 | 2,045,500 | 5,827 |
| 2016-07-07 | 6,027 | 6,061 | 5,882 | 5,909 | 1,606,200 | 5,909 |
| 2016-07-06 | 6,034 | 6,059 | 5,931 | 6,051 | 1,891,600 | 6,051 |
| 2016-07-05 | 6,100 | 6,112 | 6,001 | 6,036 | 1,464,600 | 6,036 |
| 2016-07-04 | 6,060 | 6,118 | 6,049 | 6,087 | 1,403,600 | 6,087 |
| 2016-07-01 | 6,029 | 6,083 | 5,994 | 6,083 | 1,912,000 | 6,083 |
| 2016-06-30 | 6,050 | 6,085 | 5,929 | 5,929 | 2,659,100 | 5,929 |
| 2016-06-29 | 6,149 | 6,180 | 6,011 | 6,031 | 2,258,500 | 6,031 |
| 2016-06-28 | 5,931 | 6,130 | 5,910 | 6,065 | 2,612,600 | 6,065 |
| 2016-06-27 | 5,874 | 6,084 | 5,837 | 6,065 | 2,469,900 | 6,065 |
| 2016-06-24 | 6,100 | 6,127 | 5,615 | 5,746 | 2,482,300 | 5,746 |
| 2016-06-23 | 6,053 | 6,102 | 6,014 | 6,045 | 1,030,000 | 6,045 |
| 2016-06-22 | 6,037 | 6,112 | 6,000 | 6,042 | 1,797,500 | 6,042 |
| 2016-06-21 | 5,900 | 6,051 | 5,803 | 6,044 | 1,972,500 | 6,044 |
| 2016-06-20 | 5,818 | 5,859 | 5,744 | 5,821 | 1,934,900 | 5,821 |
| 2016-06-17 | 5,887 | 5,913 | 5,768 | 5,768 | 2,264,200 | 5,768 |
| 2016-06-16 | 5,923 | 5,966 | 5,782 | 5,796 | 1,622,400 | 5,796 |
| 2016-06-15 | 5,927 | 5,995 | 5,864 | 5,922 | 1,561,000 | 5,922 |
| 2016-06-14 | 5,970 | 5,998 | 5,852 | 5,937 | 1,686,300 | 5,937 |
| 2016-06-13 | 6,070 | 6,098 | 5,999 | 6,000 | 2,436,500 | 6,000 |
| 2016-06-10 | 6,019 | 6,024 | 5,941 | 6,024 | 2,525,200 | 6,024 |
| 2016-06-09 | 5,985 | 6,033 | 5,954 | 5,981 | 767,300 | 5,981 |
| 2016-06-08 | 5,958 | 6,032 | 5,926 | 6,032 | 986,600 | 6,032 |
| 2016-06-07 | 5,940 | 5,968 | 5,899 | 5,948 | 1,007,100 | 5,948 |
| 2016-06-06 | 5,894 | 5,904 | 5,829 | 5,892 | 1,285,700 | 5,892 |
| 2016-06-03 | 5,962 | 5,985 | 5,912 | 5,947 | 822,900 | 5,947 |
| 2016-06-02 | 5,977 | 6,003 | 5,912 | 5,937 | 1,225,300 | 5,937 |
| 2016-06-01 | 6,025 | 6,058 | 5,961 | 5,978 | 1,259,800 | 5,978 |
| 2016-05-31 | 6,053 | 6,115 | 6,017 | 6,101 | 1,499,400 | 6,101 |
| 2016-05-30 | 5,987 | 6,094 | 5,954 | 6,086 | 993,500 | 6,086 |
| 2016-05-27 | 5,974 | 5,979 | 5,904 | 5,952 | 1,263,200 | 5,952 |
| 2016-05-26 | 5,980 | 6,040 | 5,946 | 5,956 | 1,258,300 | 5,956 |
| 2016-05-25 | 5,985 | 5,995 | 5,904 | 5,910 | 1,246,000 | 5,910 |
| 2016-05-24 | 5,959 | 5,985 | 5,932 | 5,943 | 1,358,100 | 5,943 |
| 2016-05-23 | 6,000 | 6,013 | 5,927 | 5,942 | 1,160,300 | 5,942 |
| 2016-05-20 | 6,036 | 6,082 | 5,998 | 6,035 | 1,191,200 | 6,035 |
| 2016-05-19 | 6,050 | 6,098 | 6,028 | 6,036 | 1,128,100 | 6,036 |
| 2016-05-18 | 6,030 | 6,113 | 5,991 | 6,012 | 1,627,600 | 6,012 |
| 2016-05-17 | 6,198 | 6,203 | 6,090 | 6,117 | 1,842,900 | 6,117 |
| 2016-05-16 | 6,128 | 6,217 | 6,107 | 6,160 | 1,306,200 | 6,160 |
| 2016-05-13 | 6,208 | 6,210 | 6,095 | 6,127 | 2,079,600 | 6,127 |
| 2016-05-12 | 6,098 | 6,127 | 6,037 | 6,127 | 832,400 | 6,127 |
| 2016-05-11 | 6,153 | 6,195 | 6,095 | 6,113 | 1,371,800 | 6,113 |
| 2016-05-10 | 5,990 | 6,103 | 5,968 | 6,102 | 1,971,100 | 6,102 |
| 2016-05-09 | 6,016 | 6,030 | 5,916 | 5,953 | 1,449,300 | 5,953 |
| 2016-05-06 | 6,031 | 6,069 | 5,923 | 5,988 | 2,070,900 | 5,988 |
| 2016-05-02 | 5,910 | 6,011 | 5,880 | 5,985 | 2,669,400 | 5,985 |
| 2016-04-28 | 6,269 | 6,299 | 6,058 | 6,116 | 3,913,200 | 6,116 |
| 2016-04-27 | 5,988 | 5,992 | 5,926 | 5,969 | 1,893,200 | 5,969 |
| 2016-04-26 | 5,907 | 5,987 | 5,854 | 5,937 | 1,710,100 | 5,937 |
| 2016-04-25 | 5,930 | 5,930 | 5,846 | 5,862 | 1,323,700 | 5,862 |
| 2016-04-22 | 5,875 | 5,929 | 5,861 | 5,929 | 1,541,300 | 5,929 |
| 2016-04-21 | 5,997 | 5,999 | 5,910 | 5,949 | 1,477,600 | 5,949 |
| 2016-04-20 | 5,868 | 5,915 | 5,833 | 5,884 | 1,153,400 | 5,884 |
| 2016-04-19 | 5,834 | 5,908 | 5,824 | 5,860 | 1,463,800 | 5,860 |
| 2016-04-18 | 5,669 | 5,756 | 5,668 | 5,677 | 1,514,900 | 5,677 |
| 2016-04-15 | 5,784 | 5,875 | 5,779 | 5,869 | 1,086,500 | 5,869 |
| 2016-04-14 | 5,854 | 5,886 | 5,772 | 5,884 | 1,823,700 | 5,884 |
| 2016-04-13 | 5,719 | 5,781 | 5,652 | 5,771 | 1,726,200 | 5,771 |
| 2016-04-12 | 5,580 | 5,664 | 5,580 | 5,619 | 1,145,000 | 5,619 |
| 2016-04-11 | 5,651 | 5,716 | 5,565 | 5,612 | 1,347,900 | 5,612 |
| 2016-04-08 | 5,608 | 5,777 | 5,552 | 5,699 | 2,098,300 | 5,699 |
| 2016-04-07 | 5,623 | 5,703 | 5,566 | 5,650 | 1,500,700 | 5,650 |
| 2016-04-06 | 5,634 | 5,638 | 5,549 | 5,630 | 1,774,900 | 5,630 |
| 2016-04-05 | 5,720 | 5,774 | 5,581 | 5,598 | 1,954,900 | 5,598 |
| 2016-04-04 | 5,784 | 5,801 | 5,705 | 5,735 | 1,884,500 | 5,735 |
| 2016-04-01 | 5,940 | 5,961 | 5,758 | 5,772 | 2,609,400 | 5,772 |
| 2016-03-31 | 6,150 | 6,156 | 6,001 | 6,003 | 1,813,300 | 6,003 |
| 2016-03-30 | 6,120 | 6,206 | 6,095 | 6,137 | 1,486,400 | 6,137 |
| 2016-03-29 | 6,088 | 6,164 | 6,080 | 6,120 | 1,690,000 | 6,120 |
| 2016-03-28 | 6,096 | 6,148 | 6,065 | 6,130 | 1,312,700 | 6,130 |
| 2016-03-25 | 5,989 | 6,113 | 5,968 | 6,106 | 1,835,000 | 6,106 |
| 2016-03-24 | 5,934 | 5,992 | 5,916 | 5,962 | 2,183,800 | 5,962 |
| 2016-03-23 | 5,957 | 5,975 | 5,899 | 5,920 | 1,001,500 | 5,920 |
| 2016-03-22 | 5,800 | 5,948 | 5,800 | 5,935 | 1,775,100 | 5,935 |
| 2016-03-18 | 5,892 | 5,902 | 5,769 | 5,827 | 2,070,200 | 5,827 |
| 2016-03-17 | 5,915 | 5,962 | 5,873 | 5,933 | 1,736,900 | 5,933 |
| 2016-03-16 | 5,800 | 5,900 | 5,772 | 5,864 | 2,345,900 | 5,864 |
| 2016-03-15 | 5,844 | 5,938 | 5,821 | 5,926 | 1,722,000 | 5,926 |
| 2016-03-14 | 5,900 | 5,900 | 5,834 | 5,844 | 1,581,100 | 5,844 |
| 2016-03-11 | 5,764 | 5,894 | 5,733 | 5,841 | 3,091,500 | 5,841 |
| 2016-03-10 | 5,765 | 5,839 | 5,717 | 5,823 | 2,029,200 | 5,823 |
| 2016-03-09 | 5,746 | 5,765 | 5,685 | 5,718 | 1,442,200 | 5,718 |
| 2016-03-08 | 5,652 | 5,758 | 5,616 | 5,732 | 2,137,200 | 5,732 |
| 2016-03-07 | 5,810 | 5,842 | 5,650 | 5,660 | 2,486,500 | 5,660 |
| 2016-03-04 | 5,850 | 5,867 | 5,755 | 5,861 | 1,927,700 | 5,861 |
| 2016-03-03 | 5,891 | 5,918 | 5,791 | 5,828 | 2,166,400 | 5,828 |
| 2016-03-02 | 5,898 | 5,954 | 5,827 | 5,918 | 1,512,600 | 5,918 |
| 2016-03-01 | 5,741 | 5,806 | 5,722 | 5,768 | 1,233,700 | 5,768 |
| 2016-02-29 | 5,916 | 5,948 | 5,699 | 5,699 | 1,919,300 | 5,699 |
| 2016-02-26 | 5,888 | 5,930 | 5,780 | 5,780 | 1,478,000 | 5,780 |
| 2016-02-25 | 5,752 | 5,876 | 5,749 | 5,837 | 1,667,800 | 5,837 |
| 2016-02-24 | 5,781 | 5,850 | 5,704 | 5,752 | 1,777,300 | 5,752 |
| 2016-02-23 | 5,872 | 5,963 | 5,791 | 5,831 | 1,735,000 | 5,831 |
| 2016-02-22 | 5,704 | 5,888 | 5,685 | 5,848 | 1,805,600 | 5,848 |
| 2016-02-19 | 5,630 | 5,710 | 5,615 | 5,680 | 1,529,600 | 5,680 |
| 2016-02-18 | 5,734 | 5,760 | 5,686 | 5,706 | 1,587,500 | 5,706 |
| 2016-02-17 | 5,677 | 5,730 | 5,510 | 5,591 | 2,079,500 | 5,591 |
| 2016-02-16 | 5,701 | 5,825 | 5,667 | 5,680 | 1,902,200 | 5,680 |
| 2016-02-15 | 5,611 | 5,842 | 5,579 | 5,778 | 2,395,800 | 5,778 |
| 2016-02-12 | 5,501 | 5,568 | 5,353 | 5,384 | 3,662,600 | 5,384 |
| 2016-02-10 | 5,891 | 5,992 | 5,590 | 5,701 | 2,621,000 | 5,701 |
| 2016-02-09 | 5,999 | 6,029 | 5,832 | 5,891 | 2,201,600 | 5,891 |
| 2016-02-08 | 6,067 | 6,271 | 6,061 | 6,209 | 2,199,900 | 6,209 |
| 2016-02-05 | 5,962 | 6,140 | 5,954 | 6,114 | 2,343,000 | 6,114 |
| 2016-02-04 | 6,250 | 6,286 | 6,011 | 6,154 | 3,417,500 | 6,154 |
| 2016-02-03 | 6,240 | 6,332 | 6,211 | 6,278 | 1,963,800 | 6,278 |
| 2016-02-02 | 6,376 | 6,478 | 6,363 | 6,442 | 2,101,800 | 6,442 |
| 2016-02-01 | 6,441 | 6,478 | 6,396 | 6,457 | 3,023,200 | 6,457 |
| 2016-01-29 | 6,240 | 6,417 | 6,140 | 6,395 | 3,363,800 | 6,395 |
| 2016-01-28 | 6,126 | 6,252 | 6,100 | 6,195 | 2,742,300 | 6,195 |
| 2016-01-27 | 6,079 | 6,120 | 6,032 | 6,106 | 2,296,400 | 6,106 |
| 2016-01-26 | 5,912 | 5,995 | 5,879 | 5,960 | 2,778,500 | 5,960 |
| 2016-01-25 | 5,887 | 5,984 | 5,850 | 5,981 | 3,846,800 | 5,981 |
| 2016-01-22 | 5,654 | 5,814 | 5,602 | 5,793 | 3,060,400 | 5,793 |
| 2016-01-21 | 5,689 | 5,724 | 5,489 | 5,490 | 3,254,500 | 5,490 |
| 2016-01-20 | 5,631 | 5,696 | 5,610 | 5,629 | 2,700,700 | 5,629 |
| 2016-01-19 | 5,588 | 5,680 | 5,578 | 5,625 | 1,340,300 | 5,625 |
| 2016-01-18 | 5,600 | 5,669 | 5,561 | 5,636 | 1,693,300 | 5,636 |
| 2016-01-15 | 5,778 | 5,779 | 5,622 | 5,645 | 1,545,000 | 5,645 |
| 2016-01-14 | 5,661 | 5,698 | 5,570 | 5,662 | 1,686,600 | 5,662 |
| 2016-01-13 | 5,700 | 5,789 | 5,686 | 5,784 | 1,663,600 | 5,784 |
| 2016-01-12 | 5,637 | 5,711 | 5,607 | 5,643 | 2,919,000 | 5,643 |
| 2016-01-08 | 5,795 | 5,825 | 5,711 | 5,727 | 2,938,700 | 5,727 |
| 2016-01-07 | 5,961 | 5,974 | 5,822 | 5,834 | 1,504,800 | 5,834 |
| 2016-01-06 | 5,980 | 6,050 | 5,890 | 5,944 | 1,897,600 | 5,944 |
| 2016-01-05 | 6,023 | 6,023 | 5,878 | 5,928 | 1,876,900 | 5,928 |
| 2016-01-04 | 6,205 | 6,209 | 5,994 | 6,012 | 1,855,900 | 6,012 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
