4502 武田薬品工業(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 | 4,801 | 4,841 | 4,785 | 4,835 | 1,687,400 | 4,835 |
| 2016-12-29 | 4,843 | 4,847 | 4,801 | 4,811 | 1,684,300 | 4,811 |
| 2016-12-28 | 4,870 | 4,870 | 4,843 | 4,849 | 1,196,700 | 4,849 |
| 2016-12-27 | 4,858 | 4,887 | 4,850 | 4,851 | 1,409,100 | 4,851 |
| 2016-12-26 | 4,832 | 4,870 | 4,831 | 4,855 | 1,814,500 | 4,855 |
| 2016-12-22 | 4,800 | 4,827 | 4,794 | 4,827 | 1,987,000 | 4,827 |
| 2016-12-21 | 4,835 | 4,847 | 4,802 | 4,806 | 1,707,500 | 4,806 |
| 2016-12-20 | 4,800 | 4,846 | 4,794 | 4,834 | 1,986,600 | 4,834 |
| 2016-12-19 | 4,800 | 4,836 | 4,799 | 4,820 | 1,885,800 | 4,820 |
| 2016-12-16 | 4,800 | 4,804 | 4,772 | 4,786 | 2,463,000 | 4,786 |
| 2016-12-15 | 4,801 | 4,804 | 4,760 | 4,782 | 2,349,700 | 4,782 |
| 2016-12-14 | 4,848 | 4,858 | 4,775 | 4,801 | 2,535,900 | 4,801 |
| 2016-12-13 | 4,772 | 4,853 | 4,770 | 4,853 | 3,002,800 | 4,853 |
| 2016-12-12 | 4,735 | 4,773 | 4,715 | 4,748 | 2,684,400 | 4,748 |
| 2016-12-09 | 4,590 | 4,711 | 4,580 | 4,696 | 4,538,300 | 4,696 |
| 2016-12-08 | 4,603 | 4,608 | 4,555 | 4,575 | 3,300,500 | 4,575 |
| 2016-12-07 | 4,650 | 4,651 | 4,581 | 4,603 | 2,578,000 | 4,603 |
| 2016-12-06 | 4,638 | 4,653 | 4,623 | 4,645 | 2,417,600 | 4,645 |
| 2016-12-05 | 4,651 | 4,684 | 4,615 | 4,622 | 1,967,600 | 4,622 |
| 2016-12-02 | 4,650 | 4,696 | 4,634 | 4,678 | 2,482,300 | 4,678 |
| 2016-12-01 | 4,725 | 4,725 | 4,657 | 4,670 | 3,068,500 | 4,670 |
| 2016-11-30 | 4,725 | 4,727 | 4,660 | 4,685 | 6,355,900 | 4,685 |
| 2016-11-29 | 4,726 | 4,748 | 4,709 | 4,733 | 2,378,900 | 4,733 |
| 2016-11-28 | 4,689 | 4,750 | 4,672 | 4,742 | 2,179,300 | 4,742 |
| 2016-11-25 | 4,689 | 4,727 | 4,675 | 4,699 | 1,839,200 | 4,699 |
| 2016-11-24 | 4,757 | 4,758 | 4,664 | 4,666 | 2,916,600 | 4,666 |
| 2016-11-22 | 4,660 | 4,745 | 4,660 | 4,738 | 2,381,900 | 4,738 |
| 2016-11-21 | 4,660 | 4,717 | 4,655 | 4,697 | 1,815,100 | 4,697 |
| 2016-11-18 | 4,723 | 4,736 | 4,651 | 4,652 | 2,300,800 | 4,652 |
| 2016-11-17 | 4,691 | 4,725 | 4,681 | 4,718 | 1,557,300 | 4,718 |
| 2016-11-16 | 4,688 | 4,700 | 4,651 | 4,692 | 1,950,700 | 4,692 |
| 2016-11-15 | 4,614 | 4,653 | 4,597 | 4,653 | 1,746,100 | 4,653 |
| 2016-11-14 | 4,651 | 4,651 | 4,585 | 4,595 | 2,288,200 | 4,595 |
| 2016-11-11 | 4,625 | 4,684 | 4,595 | 4,638 | 2,969,900 | 4,638 |
| 2016-11-10 | 4,576 | 4,589 | 4,511 | 4,584 | 3,453,200 | 4,584 |
| 2016-11-09 | 4,491 | 4,544 | 4,321 | 4,356 | 4,533,100 | 4,356 |
| 2016-11-08 | 4,565 | 4,565 | 4,460 | 4,463 | 3,207,100 | 4,463 |
| 2016-11-07 | 4,608 | 4,613 | 4,535 | 4,540 | 2,321,400 | 4,540 |
| 2016-11-04 | 4,621 | 4,621 | 4,532 | 4,558 | 2,565,500 | 4,558 |
| 2016-11-02 | 4,612 | 4,638 | 4,505 | 4,609 | 3,681,700 | 4,609 |
| 2016-11-01 | 4,701 | 4,727 | 4,680 | 4,709 | 1,509,200 | 4,709 |
| 2016-10-31 | 4,765 | 4,774 | 4,671 | 4,700 | 3,928,000 | 4,700 |
| 2016-10-28 | 4,768 | 4,829 | 4,768 | 4,826 | 3,450,800 | 4,826 |
| 2016-10-27 | 4,797 | 4,809 | 4,758 | 4,788 | 1,428,200 | 4,788 |
| 2016-10-26 | 4,735 | 4,806 | 4,733 | 4,804 | 2,041,000 | 4,804 |
| 2016-10-25 | 4,765 | 4,770 | 4,730 | 4,743 | 2,247,100 | 4,743 |
| 2016-10-24 | 4,780 | 4,794 | 4,762 | 4,768 | 1,388,500 | 4,768 |
| 2016-10-21 | 4,829 | 4,829 | 4,777 | 4,780 | 1,282,400 | 4,780 |
| 2016-10-20 | 4,790 | 4,815 | 4,782 | 4,809 | 1,745,500 | 4,809 |
| 2016-10-19 | 4,813 | 4,828 | 4,795 | 4,803 | 1,829,400 | 4,803 |
| 2016-10-17 | 4,783 | 4,830 | 4,761 | 4,828 | 1,551,900 | 4,828 |
| 2016-10-13 | 4,830 | 4,858 | 4,819 | 4,855 | 1,679,000 | 4,855 |
| 2016-10-12 | 4,855 | 4,881 | 4,838 | 4,851 | 1,875,000 | 4,851 |
| 2016-10-11 | 4,884 | 4,942 | 4,870 | 4,904 | 2,045,300 | 4,904 |
| 2016-10-07 | 4,860 | 4,877 | 4,831 | 4,867 | 1,540,500 | 4,867 |
| 2016-10-06 | 4,854 | 4,859 | 4,831 | 4,850 | 1,546,000 | 4,850 |
| 2016-10-05 | 4,860 | 4,865 | 4,821 | 4,850 | 1,526,000 | 4,850 |
| 2016-10-04 | 4,841 | 4,857 | 4,803 | 4,851 | 1,643,000 | 4,851 |
| 2016-10-03 | 4,852 | 4,875 | 4,824 | 4,827 | 2,276,000 | 4,827 |
| 2016-09-30 | 4,797 | 4,860 | 4,714 | 4,823 | 2,673,500 | 4,823 |
| 2016-09-29 | 4,857 | 4,872 | 4,825 | 4,845 | 1,999,300 | 4,845 |
| 2016-09-28 | 4,790 | 4,860 | 4,788 | 4,858 | 2,939,800 | 4,858 |
| 2016-09-27 | 4,831 | 4,897 | 4,824 | 4,896 | 3,957,300 | 4,896 |
| 2016-09-26 | 4,813 | 4,844 | 4,813 | 4,841 | 2,665,200 | 4,841 |
| 2016-09-23 | 4,770 | 4,810 | 4,745 | 4,805 | 2,423,400 | 4,805 |
| 2016-09-21 | 4,691 | 4,775 | 4,629 | 4,764 | 3,077,100 | 4,764 |
| 2016-09-20 | 4,562 | 4,678 | 4,561 | 4,644 | 2,081,300 | 4,644 |
| 2016-09-16 | 4,579 | 4,608 | 4,557 | 4,597 | 1,944,100 | 4,597 |
| 2016-09-15 | 4,605 | 4,624 | 4,560 | 4,565 | 2,084,200 | 4,565 |
| 2016-09-14 | 4,713 | 4,724 | 4,628 | 4,640 | 2,504,300 | 4,640 |
| 2016-09-13 | 4,700 | 4,744 | 4,689 | 4,713 | 1,532,200 | 4,713 |
| 2016-09-12 | 4,680 | 4,685 | 4,648 | 4,668 | 1,999,400 | 4,668 |
| 2016-09-09 | 4,700 | 4,730 | 4,695 | 4,710 | 2,900,800 | 4,710 |
| 2016-09-08 | 4,690 | 4,690 | 4,639 | 4,680 | 1,798,500 | 4,680 |
| 2016-09-07 | 4,724 | 4,727 | 4,679 | 4,708 | 1,784,300 | 4,708 |
| 2016-09-06 | 4,733 | 4,757 | 4,727 | 4,734 | 1,458,300 | 4,734 |
| 2016-09-05 | 4,758 | 4,771 | 4,723 | 4,756 | 1,547,900 | 4,756 |
| 2016-09-02 | 4,680 | 4,715 | 4,668 | 4,710 | 1,747,200 | 4,710 |
| 2016-09-01 | 4,601 | 4,675 | 4,581 | 4,664 | 2,104,700 | 4,664 |
| 2016-08-31 | 4,598 | 4,599 | 4,555 | 4,560 | 1,751,500 | 4,560 |
| 2016-08-30 | 4,559 | 4,584 | 4,550 | 4,552 | 1,166,400 | 4,552 |
| 2016-08-29 | 4,579 | 4,592 | 4,526 | 4,561 | 1,477,800 | 4,561 |
| 2016-08-26 | 4,530 | 4,536 | 4,489 | 4,489 | 1,958,900 | 4,489 |
| 2016-08-25 | 4,550 | 4,566 | 4,530 | 4,541 | 1,666,900 | 4,541 |
| 2016-08-24 | 4,516 | 4,573 | 4,516 | 4,563 | 1,519,800 | 4,563 |
| 2016-08-23 | 4,543 | 4,583 | 4,526 | 4,541 | 1,781,600 | 4,541 |
| 2016-08-22 | 4,525 | 4,569 | 4,525 | 4,545 | 1,338,300 | 4,545 |
| 2016-08-19 | 4,548 | 4,579 | 4,516 | 4,530 | 1,680,500 | 4,530 |
| 2016-08-18 | 4,646 | 4,650 | 4,540 | 4,540 | 2,437,600 | 4,540 |
| 2016-08-17 | 4,650 | 4,702 | 4,640 | 4,690 | 1,464,200 | 4,690 |
| 2016-08-16 | 4,717 | 4,724 | 4,651 | 4,652 | 1,926,100 | 4,652 |
| 2016-08-15 | 4,785 | 4,785 | 4,711 | 4,717 | 1,526,300 | 4,717 |
| 2016-08-12 | 4,785 | 4,808 | 4,774 | 4,808 | 2,589,900 | 4,808 |
| 2016-08-10 | 4,735 | 4,772 | 4,720 | 4,764 | 1,859,200 | 4,764 |
| 2016-08-09 | 4,750 | 4,783 | 4,726 | 4,765 | 2,078,900 | 4,765 |
| 2016-08-08 | 4,670 | 4,699 | 4,653 | 4,694 | 1,415,100 | 4,694 |
| 2016-08-05 | 4,691 | 4,710 | 4,611 | 4,629 | 2,232,000 | 4,629 |
| 2016-08-04 | 4,724 | 4,750 | 4,658 | 4,734 | 2,541,100 | 4,734 |
| 2016-08-03 | 4,700 | 4,767 | 4,693 | 4,722 | 2,318,000 | 4,722 |
| 2016-08-02 | 4,780 | 4,818 | 4,769 | 4,778 | 2,469,700 | 4,778 |
| 2016-08-01 | 4,623 | 4,804 | 4,605 | 4,800 | 4,586,300 | 4,800 |
| 2016-07-29 | 4,550 | 4,594 | 4,492 | 4,588 | 3,141,900 | 4,588 |
| 2016-07-28 | 4,552 | 4,564 | 4,516 | 4,533 | 2,059,300 | 4,533 |
| 2016-07-27 | 4,535 | 4,580 | 4,524 | 4,548 | 2,361,000 | 4,548 |
| 2016-07-26 | 4,565 | 4,565 | 4,496 | 4,513 | 2,458,600 | 4,513 |
| 2016-07-25 | 4,514 | 4,585 | 4,497 | 4,566 | 2,661,000 | 4,566 |
| 2016-07-22 | 4,476 | 4,512 | 4,424 | 4,458 | 2,124,000 | 4,458 |
| 2016-07-21 | 4,516 | 4,538 | 4,496 | 4,512 | 2,127,300 | 4,512 |
| 2016-07-20 | 4,465 | 4,480 | 4,437 | 4,480 | 1,866,300 | 4,480 |
| 2016-07-19 | 4,403 | 4,464 | 4,370 | 4,464 | 2,175,100 | 4,464 |
| 2016-07-15 | 4,425 | 4,425 | 4,361 | 4,375 | 2,504,100 | 4,375 |
| 2016-07-14 | 4,397 | 4,447 | 4,385 | 4,427 | 2,275,500 | 4,427 |
| 2016-07-13 | 4,480 | 4,480 | 4,367 | 4,377 | 3,009,400 | 4,377 |
| 2016-07-12 | 4,444 | 4,488 | 4,415 | 4,426 | 2,347,800 | 4,426 |
| 2016-07-11 | 4,365 | 4,430 | 4,361 | 4,383 | 2,054,300 | 4,383 |
| 2016-07-08 | 4,440 | 4,443 | 4,253 | 4,253 | 3,089,300 | 4,253 |
| 2016-07-07 | 4,372 | 4,442 | 4,370 | 4,398 | 1,620,800 | 4,398 |
| 2016-07-06 | 4,419 | 4,427 | 4,344 | 4,384 | 2,469,700 | 4,384 |
| 2016-07-05 | 4,469 | 4,502 | 4,455 | 4,469 | 1,435,800 | 4,469 |
| 2016-07-04 | 4,419 | 4,510 | 4,417 | 4,482 | 1,538,700 | 4,482 |
| 2016-07-01 | 4,426 | 4,442 | 4,389 | 4,438 | 2,052,300 | 4,438 |
| 2016-06-30 | 4,500 | 4,505 | 4,424 | 4,424 | 2,615,300 | 4,424 |
| 2016-06-29 | 4,343 | 4,470 | 4,340 | 4,440 | 2,405,600 | 4,440 |
| 2016-06-28 | 4,206 | 4,386 | 4,206 | 4,343 | 2,489,800 | 4,343 |
| 2016-06-27 | 4,177 | 4,358 | 4,177 | 4,346 | 3,331,000 | 4,346 |
| 2016-06-24 | 4,447 | 4,475 | 4,098 | 4,132 | 4,601,300 | 4,132 |
| 2016-06-23 | 4,412 | 4,459 | 4,392 | 4,446 | 1,670,200 | 4,446 |
| 2016-06-22 | 4,453 | 4,479 | 4,412 | 4,412 | 2,005,300 | 4,412 |
| 2016-06-21 | 4,427 | 4,494 | 4,399 | 4,481 | 2,003,400 | 4,481 |
| 2016-06-20 | 4,377 | 4,465 | 4,375 | 4,445 | 2,713,300 | 4,445 |
| 2016-06-17 | 4,340 | 4,389 | 4,315 | 4,317 | 3,691,000 | 4,317 |
| 2016-06-16 | 4,404 | 4,430 | 4,259 | 4,270 | 2,998,400 | 4,270 |
| 2016-06-15 | 4,388 | 4,462 | 4,381 | 4,426 | 2,359,100 | 4,426 |
| 2016-06-14 | 4,430 | 4,472 | 4,392 | 4,401 | 3,184,900 | 4,401 |
| 2016-06-13 | 4,500 | 4,516 | 4,449 | 4,449 | 2,821,100 | 4,449 |
| 2016-06-10 | 4,556 | 4,568 | 4,513 | 4,553 | 3,955,900 | 4,553 |
| 2016-06-09 | 4,567 | 4,596 | 4,555 | 4,569 | 1,967,200 | 4,569 |
| 2016-06-08 | 4,582 | 4,620 | 4,572 | 4,615 | 2,005,100 | 4,615 |
| 2016-06-07 | 4,576 | 4,604 | 4,553 | 4,594 | 2,128,300 | 4,594 |
| 2016-06-06 | 4,517 | 4,611 | 4,513 | 4,610 | 2,517,000 | 4,610 |
| 2016-06-03 | 4,615 | 4,636 | 4,594 | 4,627 | 2,337,200 | 4,627 |
| 2016-06-02 | 4,650 | 4,662 | 4,550 | 4,574 | 3,945,200 | 4,574 |
| 2016-06-01 | 4,755 | 4,755 | 4,662 | 4,675 | 5,856,700 | 4,675 |
| 2016-05-31 | 4,810 | 4,840 | 4,794 | 4,797 | 9,017,600 | 4,797 |
| 2016-05-30 | 4,750 | 4,827 | 4,742 | 4,819 | 2,729,700 | 4,819 |
| 2016-05-27 | 4,800 | 4,857 | 4,788 | 4,797 | 2,555,500 | 4,797 |
| 2016-05-26 | 4,771 | 4,844 | 4,747 | 4,791 | 3,303,400 | 4,791 |
| 2016-05-25 | 4,770 | 4,779 | 4,704 | 4,707 | 2,565,900 | 4,707 |
| 2016-05-24 | 4,722 | 4,749 | 4,704 | 4,713 | 3,002,200 | 4,713 |
| 2016-05-23 | 4,690 | 4,739 | 4,683 | 4,731 | 3,375,000 | 4,731 |
| 2016-05-20 | 4,700 | 4,722 | 4,682 | 4,690 | 2,788,100 | 4,690 |
| 2016-05-19 | 4,723 | 4,768 | 4,700 | 4,711 | 2,838,200 | 4,711 |
| 2016-05-18 | 4,792 | 4,798 | 4,709 | 4,734 | 3,690,500 | 4,734 |
| 2016-05-17 | 4,785 | 4,804 | 4,753 | 4,796 | 3,220,400 | 4,796 |
| 2016-05-16 | 4,864 | 4,866 | 4,770 | 4,787 | 4,183,700 | 4,787 |
| 2016-05-13 | 5,039 | 5,039 | 4,872 | 4,872 | 5,255,700 | 4,872 |
| 2016-05-12 | 5,010 | 5,020 | 4,981 | 5,011 | 2,994,300 | 5,011 |
| 2016-05-11 | 5,100 | 5,137 | 5,020 | 5,030 | 5,492,400 | 5,030 |
| 2016-05-10 | 5,207 | 5,305 | 5,186 | 5,289 | 1,768,000 | 5,289 |
| 2016-05-09 | 5,164 | 5,236 | 5,145 | 5,207 | 1,674,000 | 5,207 |
| 2016-05-06 | 5,100 | 5,150 | 5,072 | 5,131 | 2,365,000 | 5,131 |
| 2016-05-02 | 5,010 | 5,113 | 5,010 | 5,104 | 2,321,900 | 5,104 |
| 2016-04-28 | 5,497 | 5,497 | 5,200 | 5,262 | 2,456,600 | 5,262 |
| 2016-04-27 | 5,500 | 5,520 | 5,381 | 5,426 | 2,012,000 | 5,426 |
| 2016-04-26 | 5,440 | 5,499 | 5,430 | 5,499 | 1,108,700 | 5,499 |
| 2016-04-25 | 5,525 | 5,527 | 5,461 | 5,478 | 1,151,000 | 5,478 |
| 2016-04-22 | 5,422 | 5,515 | 5,406 | 5,515 | 1,986,400 | 5,515 |
| 2016-04-21 | 5,440 | 5,470 | 5,390 | 5,470 | 2,866,800 | 5,470 |
| 2016-04-20 | 5,350 | 5,392 | 5,315 | 5,369 | 2,166,800 | 5,369 |
| 2016-04-19 | 5,353 | 5,356 | 5,290 | 5,321 | 2,510,800 | 5,321 |
| 2016-04-18 | 5,240 | 5,288 | 5,222 | 5,256 | 2,581,400 | 5,256 |
| 2016-04-15 | 5,360 | 5,447 | 5,350 | 5,427 | 2,853,400 | 5,427 |
| 2016-04-14 | 5,301 | 5,420 | 5,272 | 5,420 | 3,386,200 | 5,420 |
| 2016-04-13 | 5,211 | 5,256 | 5,166 | 5,233 | 1,757,400 | 5,233 |
| 2016-04-12 | 5,129 | 5,198 | 5,112 | 5,156 | 1,538,500 | 5,156 |
| 2016-04-11 | 5,095 | 5,129 | 5,052 | 5,105 | 1,806,500 | 5,105 |
| 2016-04-08 | 5,083 | 5,206 | 5,036 | 5,155 | 2,746,000 | 5,155 |
| 2016-04-07 | 5,066 | 5,166 | 5,056 | 5,155 | 2,188,200 | 5,155 |
| 2016-04-06 | 5,017 | 5,103 | 5,004 | 5,067 | 2,987,200 | 5,067 |
| 2016-04-05 | 5,021 | 5,056 | 4,972 | 4,988 | 2,867,800 | 4,988 |
| 2016-04-04 | 4,970 | 5,063 | 4,950 | 5,017 | 1,821,300 | 5,017 |
| 2016-04-01 | 5,123 | 5,146 | 4,952 | 4,967 | 4,159,200 | 4,967 |
| 2016-03-31 | 5,238 | 5,240 | 5,132 | 5,136 | 3,224,000 | 5,136 |
| 2016-03-30 | 5,313 | 5,318 | 5,220 | 5,225 | 2,421,300 | 5,225 |
| 2016-03-29 | 5,401 | 5,407 | 5,319 | 5,337 | 2,631,100 | 5,337 |
| 2016-03-28 | 5,446 | 5,494 | 5,441 | 5,488 | 2,311,000 | 5,488 |
| 2016-03-25 | 5,433 | 5,447 | 5,401 | 5,427 | 1,512,400 | 5,427 |
| 2016-03-24 | 5,379 | 5,438 | 5,370 | 5,399 | 1,763,900 | 5,399 |
| 2016-03-23 | 5,412 | 5,473 | 5,354 | 5,378 | 1,907,700 | 5,378 |
| 2016-03-22 | 5,347 | 5,422 | 5,301 | 5,394 | 2,732,600 | 5,394 |
| 2016-03-18 | 5,351 | 5,381 | 5,240 | 5,261 | 3,903,000 | 5,261 |
| 2016-03-17 | 5,434 | 5,465 | 5,362 | 5,399 | 2,089,400 | 5,399 |
| 2016-03-16 | 5,413 | 5,458 | 5,393 | 5,398 | 1,795,200 | 5,398 |
| 2016-03-15 | 5,473 | 5,479 | 5,423 | 5,451 | 1,605,900 | 5,451 |
| 2016-03-14 | 5,500 | 5,512 | 5,460 | 5,471 | 1,636,500 | 5,471 |
| 2016-03-11 | 5,395 | 5,482 | 5,360 | 5,444 | 4,151,300 | 5,444 |
| 2016-03-10 | 5,409 | 5,475 | 5,379 | 5,460 | 1,707,500 | 5,460 |
| 2016-03-09 | 5,424 | 5,435 | 5,316 | 5,362 | 2,371,800 | 5,362 |
| 2016-03-08 | 5,500 | 5,500 | 5,395 | 5,447 | 1,990,800 | 5,447 |
| 2016-03-07 | 5,470 | 5,500 | 5,441 | 5,484 | 1,875,600 | 5,484 |
| 2016-03-04 | 5,501 | 5,534 | 5,446 | 5,520 | 2,287,700 | 5,520 |
| 2016-03-03 | 5,521 | 5,556 | 5,480 | 5,556 | 1,912,100 | 5,556 |
| 2016-03-02 | 5,478 | 5,587 | 5,460 | 5,564 | 2,539,000 | 5,564 |
| 2016-03-01 | 5,362 | 5,416 | 5,341 | 5,381 | 1,706,700 | 5,381 |
| 2016-02-29 | 5,522 | 5,522 | 5,371 | 5,371 | 2,866,700 | 5,371 |
| 2016-02-26 | 5,452 | 5,531 | 5,433 | 5,454 | 1,923,900 | 5,454 |
| 2016-02-25 | 5,388 | 5,442 | 5,357 | 5,415 | 1,865,200 | 5,415 |
| 2016-02-24 | 5,303 | 5,406 | 5,281 | 5,358 | 2,209,800 | 5,358 |
| 2016-02-23 | 5,454 | 5,465 | 5,335 | 5,338 | 2,138,200 | 5,338 |
| 2016-02-22 | 5,344 | 5,455 | 5,319 | 5,417 | 1,661,400 | 5,417 |
| 2016-02-19 | 5,430 | 5,471 | 5,344 | 5,381 | 2,212,300 | 5,381 |
| 2016-02-18 | 5,497 | 5,519 | 5,440 | 5,458 | 2,622,000 | 5,458 |
| 2016-02-17 | 5,430 | 5,476 | 5,244 | 5,298 | 2,621,100 | 5,298 |
| 2016-02-16 | 5,426 | 5,543 | 5,422 | 5,462 | 1,760,000 | 5,462 |
| 2016-02-15 | 5,298 | 5,542 | 5,292 | 5,498 | 3,125,600 | 5,498 |
| 2016-02-12 | 5,200 | 5,237 | 5,010 | 5,087 | 4,195,900 | 5,087 |
| 2016-02-10 | 5,551 | 5,561 | 5,290 | 5,341 | 3,873,700 | 5,341 |
| 2016-02-09 | 5,697 | 5,724 | 5,590 | 5,596 | 3,005,400 | 5,596 |
| 2016-02-08 | 5,655 | 5,871 | 5,641 | 5,845 | 2,568,200 | 5,845 |
| 2016-02-05 | 5,600 | 5,722 | 5,557 | 5,710 | 2,356,900 | 5,710 |
| 2016-02-04 | 5,838 | 5,847 | 5,639 | 5,698 | 3,377,600 | 5,698 |
| 2016-02-03 | 5,890 | 5,933 | 5,781 | 5,815 | 2,852,000 | 5,815 |
| 2016-02-02 | 5,790 | 5,955 | 5,790 | 5,950 | 2,281,600 | 5,950 |
| 2016-02-01 | 5,838 | 5,852 | 5,786 | 5,845 | 2,405,300 | 5,845 |
| 2016-01-29 | 5,702 | 5,788 | 5,534 | 5,773 | 3,414,500 | 5,773 |
| 2016-01-28 | 5,691 | 5,721 | 5,643 | 5,668 | 1,893,300 | 5,668 |
| 2016-01-27 | 5,668 | 5,714 | 5,621 | 5,695 | 1,897,400 | 5,695 |
| 2016-01-26 | 5,580 | 5,630 | 5,560 | 5,600 | 1,964,800 | 5,600 |
| 2016-01-25 | 5,618 | 5,669 | 5,568 | 5,655 | 1,904,300 | 5,655 |
| 2016-01-22 | 5,460 | 5,580 | 5,383 | 5,556 | 3,273,000 | 5,556 |
| 2016-01-21 | 5,400 | 5,476 | 5,309 | 5,309 | 3,418,300 | 5,309 |
| 2016-01-20 | 5,508 | 5,547 | 5,361 | 5,374 | 3,025,000 | 5,374 |
| 2016-01-19 | 5,542 | 5,587 | 5,477 | 5,530 | 1,996,900 | 5,530 |
| 2016-01-18 | 5,488 | 5,560 | 5,481 | 5,545 | 1,823,700 | 5,545 |
| 2016-01-15 | 5,647 | 5,705 | 5,545 | 5,588 | 2,200,100 | 5,588 |
| 2016-01-14 | 5,609 | 5,609 | 5,471 | 5,559 | 2,983,100 | 5,559 |
| 2016-01-13 | 5,658 | 5,707 | 5,638 | 5,677 | 2,328,700 | 5,677 |
| 2016-01-12 | 5,711 | 5,773 | 5,614 | 5,625 | 2,524,200 | 5,625 |
| 2016-01-08 | 5,782 | 5,926 | 5,721 | 5,787 | 3,295,900 | 5,787 |
| 2016-01-07 | 5,868 | 5,946 | 5,781 | 5,853 | 2,106,800 | 5,853 |
| 2016-01-06 | 5,913 | 5,968 | 5,805 | 5,869 | 1,633,600 | 5,869 |
| 2016-01-05 | 5,871 | 5,910 | 5,827 | 5,853 | 1,759,800 | 5,853 |
| 2016-01-04 | 6,000 | 6,039 | 5,900 | 5,917 | 1,868,700 | 5,917 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
