4506 住友ファーマ(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 | 1,975 | 2,019 | 1,975 | 2,010 | 720,100 | 2,010 |
| 2016-12-29 | 2,000 | 2,018 | 1,980 | 1,988 | 667,300 | 1,988 |
| 2016-12-28 | 1,993 | 2,005 | 1,976 | 2,001 | 629,700 | 2,001 |
| 2016-12-27 | 1,989 | 2,009 | 1,983 | 1,984 | 740,900 | 1,984 |
| 2016-12-26 | 1,965 | 1,996 | 1,960 | 1,989 | 586,100 | 1,989 |
| 2016-12-22 | 1,961 | 1,969 | 1,948 | 1,958 | 740,900 | 1,958 |
| 2016-12-21 | 1,973 | 1,982 | 1,955 | 1,967 | 977,200 | 1,967 |
| 2016-12-20 | 1,936 | 1,980 | 1,936 | 1,974 | 1,302,400 | 1,974 |
| 2016-12-19 | 1,920 | 1,949 | 1,915 | 1,947 | 811,000 | 1,947 |
| 2016-12-16 | 1,909 | 1,926 | 1,899 | 1,920 | 1,231,500 | 1,920 |
| 2016-12-15 | 1,901 | 1,922 | 1,883 | 1,911 | 941,500 | 1,911 |
| 2016-12-14 | 1,920 | 1,937 | 1,906 | 1,915 | 1,060,600 | 1,915 |
| 2016-12-13 | 1,835 | 1,916 | 1,832 | 1,913 | 1,378,000 | 1,913 |
| 2016-12-12 | 1,809 | 1,837 | 1,794 | 1,831 | 1,254,000 | 1,831 |
| 2016-12-09 | 1,736 | 1,787 | 1,724 | 1,781 | 2,307,100 | 1,781 |
| 2016-12-08 | 1,780 | 1,781 | 1,741 | 1,746 | 1,885,300 | 1,746 |
| 2016-12-07 | 1,852 | 1,852 | 1,816 | 1,817 | 925,000 | 1,817 |
| 2016-12-06 | 1,867 | 1,884 | 1,836 | 1,852 | 1,735,200 | 1,852 |
| 2016-12-05 | 1,850 | 1,861 | 1,840 | 1,847 | 852,700 | 1,847 |
| 2016-12-02 | 1,834 | 1,851 | 1,822 | 1,850 | 950,800 | 1,850 |
| 2016-12-01 | 1,883 | 1,885 | 1,838 | 1,849 | 1,406,500 | 1,849 |
| 2016-11-30 | 1,850 | 1,869 | 1,843 | 1,869 | 1,252,700 | 1,869 |
| 2016-11-29 | 1,850 | 1,872 | 1,840 | 1,862 | 1,180,800 | 1,862 |
| 2016-11-28 | 1,819 | 1,849 | 1,811 | 1,847 | 682,800 | 1,847 |
| 2016-11-25 | 1,810 | 1,833 | 1,800 | 1,831 | 733,200 | 1,831 |
| 2016-11-24 | 1,860 | 1,860 | 1,819 | 1,821 | 921,700 | 1,821 |
| 2016-11-22 | 1,866 | 1,868 | 1,846 | 1,867 | 948,900 | 1,867 |
| 2016-11-21 | 1,858 | 1,867 | 1,851 | 1,863 | 1,280,600 | 1,863 |
| 2016-11-18 | 1,857 | 1,874 | 1,842 | 1,862 | 1,577,400 | 1,862 |
| 2016-11-17 | 1,831 | 1,866 | 1,830 | 1,861 | 1,144,700 | 1,861 |
| 2016-11-16 | 1,844 | 1,862 | 1,832 | 1,854 | 1,169,900 | 1,854 |
| 2016-11-15 | 1,807 | 1,833 | 1,797 | 1,829 | 891,200 | 1,829 |
| 2016-11-14 | 1,807 | 1,825 | 1,792 | 1,814 | 1,153,500 | 1,814 |
| 2016-11-11 | 1,811 | 1,821 | 1,781 | 1,789 | 1,820,800 | 1,789 |
| 2016-11-10 | 1,762 | 1,799 | 1,739 | 1,795 | 2,126,800 | 1,795 |
| 2016-11-09 | 1,717 | 1,735 | 1,635 | 1,652 | 1,879,100 | 1,652 |
| 2016-11-08 | 1,719 | 1,721 | 1,695 | 1,697 | 922,700 | 1,697 |
| 2016-11-07 | 1,727 | 1,732 | 1,705 | 1,716 | 1,157,700 | 1,716 |
| 2016-11-04 | 1,717 | 1,728 | 1,695 | 1,710 | 1,049,100 | 1,710 |
| 2016-11-02 | 1,746 | 1,748 | 1,717 | 1,734 | 1,123,200 | 1,734 |
| 2016-11-01 | 1,802 | 1,815 | 1,747 | 1,754 | 1,961,800 | 1,754 |
| 2016-10-31 | 1,790 | 1,823 | 1,781 | 1,821 | 1,457,400 | 1,821 |
| 2016-10-28 | 1,811 | 1,849 | 1,811 | 1,814 | 2,286,300 | 1,814 |
| 2016-10-27 | 1,875 | 1,880 | 1,861 | 1,870 | 608,500 | 1,870 |
| 2016-10-26 | 1,869 | 1,883 | 1,859 | 1,875 | 935,000 | 1,875 |
| 2016-10-25 | 1,878 | 1,887 | 1,862 | 1,869 | 1,001,900 | 1,869 |
| 2016-10-24 | 1,880 | 1,899 | 1,870 | 1,878 | 1,086,200 | 1,878 |
| 2016-10-21 | 1,889 | 1,890 | 1,856 | 1,862 | 984,600 | 1,862 |
| 2016-10-20 | 1,887 | 1,896 | 1,868 | 1,874 | 1,066,100 | 1,874 |
| 2016-10-19 | 1,885 | 1,913 | 1,885 | 1,900 | 766,600 | 1,900 |
| 2016-10-17 | 1,904 | 1,913 | 1,885 | 1,900 | 753,000 | 1,900 |
| 2016-10-13 | 1,906 | 1,934 | 1,897 | 1,929 | 935,600 | 1,929 |
| 2016-10-12 | 1,909 | 1,928 | 1,905 | 1,910 | 994,300 | 1,910 |
| 2016-10-11 | 1,897 | 1,942 | 1,897 | 1,939 | 1,424,100 | 1,939 |
| 2016-10-07 | 1,876 | 1,894 | 1,868 | 1,873 | 1,563,100 | 1,873 |
| 2016-10-06 | 1,870 | 1,915 | 1,846 | 1,905 | 2,020,900 | 1,905 |
| 2016-10-05 | 1,983 | 1,983 | 1,937 | 1,948 | 1,147,400 | 1,948 |
| 2016-10-04 | 1,990 | 1,992 | 1,964 | 1,980 | 1,182,400 | 1,980 |
| 2016-10-03 | 1,960 | 1,989 | 1,954 | 1,979 | 1,251,200 | 1,979 |
| 2016-09-30 | 1,921 | 1,959 | 1,911 | 1,947 | 1,095,700 | 1,947 |
| 2016-09-29 | 1,951 | 1,967 | 1,932 | 1,960 | 1,268,300 | 1,960 |
| 2016-09-28 | 1,956 | 1,968 | 1,919 | 1,939 | 1,793,400 | 1,939 |
| 2016-09-27 | 2,028 | 2,028 | 1,940 | 1,960 | 4,043,400 | 1,960 |
| 2016-09-26 | 1,875 | 1,887 | 1,863 | 1,868 | 892,700 | 1,868 |
| 2016-09-23 | 1,864 | 1,897 | 1,848 | 1,882 | 1,372,200 | 1,882 |
| 2016-09-21 | 1,831 | 1,867 | 1,814 | 1,854 | 2,108,800 | 1,854 |
| 2016-09-20 | 1,791 | 1,803 | 1,771 | 1,791 | 1,130,300 | 1,791 |
| 2016-09-16 | 1,787 | 1,791 | 1,756 | 1,789 | 1,069,000 | 1,789 |
| 2016-09-15 | 1,790 | 1,797 | 1,774 | 1,782 | 1,177,600 | 1,782 |
| 2016-09-14 | 1,769 | 1,817 | 1,765 | 1,791 | 1,241,200 | 1,791 |
| 2016-09-13 | 1,740 | 1,785 | 1,735 | 1,778 | 985,700 | 1,778 |
| 2016-09-12 | 1,708 | 1,750 | 1,699 | 1,739 | 866,600 | 1,739 |
| 2016-09-09 | 1,757 | 1,757 | 1,704 | 1,729 | 1,930,200 | 1,729 |
| 2016-09-08 | 1,766 | 1,770 | 1,742 | 1,757 | 965,800 | 1,757 |
| 2016-09-07 | 1,740 | 1,757 | 1,720 | 1,753 | 814,700 | 1,753 |
| 2016-09-06 | 1,697 | 1,754 | 1,697 | 1,746 | 1,052,100 | 1,746 |
| 2016-09-05 | 1,722 | 1,726 | 1,688 | 1,704 | 998,700 | 1,704 |
| 2016-09-02 | 1,741 | 1,749 | 1,711 | 1,719 | 1,111,200 | 1,719 |
| 2016-09-01 | 1,710 | 1,749 | 1,697 | 1,733 | 1,439,000 | 1,733 |
| 2016-08-31 | 1,750 | 1,760 | 1,709 | 1,732 | 1,147,000 | 1,732 |
| 2016-08-30 | 1,751 | 1,762 | 1,738 | 1,749 | 782,700 | 1,749 |
| 2016-08-29 | 1,765 | 1,774 | 1,744 | 1,757 | 950,300 | 1,757 |
| 2016-08-26 | 1,742 | 1,761 | 1,696 | 1,723 | 1,648,500 | 1,723 |
| 2016-08-25 | 1,790 | 1,795 | 1,762 | 1,764 | 1,481,500 | 1,764 |
| 2016-08-24 | 1,774 | 1,799 | 1,759 | 1,790 | 1,109,500 | 1,790 |
| 2016-08-23 | 1,763 | 1,803 | 1,763 | 1,787 | 1,251,900 | 1,787 |
| 2016-08-22 | 1,761 | 1,775 | 1,744 | 1,772 | 745,700 | 1,772 |
| 2016-08-19 | 1,758 | 1,772 | 1,730 | 1,757 | 1,139,800 | 1,757 |
| 2016-08-18 | 1,769 | 1,773 | 1,725 | 1,726 | 1,374,100 | 1,726 |
| 2016-08-17 | 1,799 | 1,808 | 1,769 | 1,787 | 1,143,500 | 1,787 |
| 2016-08-16 | 1,819 | 1,819 | 1,773 | 1,786 | 1,004,200 | 1,786 |
| 2016-08-15 | 1,855 | 1,855 | 1,817 | 1,820 | 619,200 | 1,820 |
| 2016-08-12 | 1,857 | 1,880 | 1,818 | 1,855 | 2,346,700 | 1,855 |
| 2016-08-10 | 1,809 | 1,809 | 1,762 | 1,777 | 1,576,400 | 1,777 |
| 2016-08-09 | 1,779 | 1,819 | 1,763 | 1,811 | 1,389,400 | 1,811 |
| 2016-08-08 | 1,830 | 1,837 | 1,769 | 1,782 | 1,411,500 | 1,782 |
| 2016-08-05 | 1,815 | 1,842 | 1,796 | 1,820 | 951,100 | 1,820 |
| 2016-08-04 | 1,860 | 1,868 | 1,815 | 1,833 | 1,198,900 | 1,833 |
| 2016-08-03 | 1,880 | 1,885 | 1,841 | 1,848 | 1,362,600 | 1,848 |
| 2016-08-02 | 1,924 | 1,934 | 1,907 | 1,910 | 744,400 | 1,910 |
| 2016-08-01 | 1,924 | 1,974 | 1,903 | 1,952 | 1,341,500 | 1,952 |
| 2016-07-29 | 1,864 | 1,928 | 1,859 | 1,926 | 1,775,300 | 1,926 |
| 2016-07-28 | 1,984 | 1,995 | 1,866 | 1,882 | 1,680,900 | 1,882 |
| 2016-07-27 | 1,946 | 1,983 | 1,935 | 1,951 | 1,159,100 | 1,951 |
| 2016-07-26 | 1,928 | 1,956 | 1,916 | 1,931 | 1,013,800 | 1,931 |
| 2016-07-25 | 1,970 | 1,970 | 1,922 | 1,948 | 956,600 | 1,948 |
| 2016-07-22 | 1,951 | 1,984 | 1,941 | 1,967 | 1,132,000 | 1,967 |
| 2016-07-21 | 2,000 | 2,000 | 1,938 | 1,950 | 1,335,700 | 1,950 |
| 2016-07-20 | 1,953 | 1,994 | 1,948 | 1,994 | 968,800 | 1,994 |
| 2016-07-19 | 1,953 | 1,975 | 1,934 | 1,974 | 1,750,100 | 1,974 |
| 2016-07-15 | 1,979 | 1,982 | 1,896 | 1,925 | 1,781,000 | 1,925 |
| 2016-07-14 | 1,970 | 1,983 | 1,953 | 1,971 | 1,223,100 | 1,971 |
| 2016-07-13 | 1,957 | 1,975 | 1,934 | 1,962 | 1,736,100 | 1,962 |
| 2016-07-12 | 1,950 | 1,970 | 1,928 | 1,932 | 1,232,400 | 1,932 |
| 2016-07-11 | 1,904 | 1,941 | 1,904 | 1,923 | 1,175,700 | 1,923 |
| 2016-07-08 | 1,877 | 1,915 | 1,871 | 1,874 | 1,814,500 | 1,874 |
| 2016-07-07 | 1,887 | 1,895 | 1,859 | 1,875 | 736,700 | 1,875 |
| 2016-07-06 | 1,852 | 1,887 | 1,833 | 1,887 | 1,135,000 | 1,887 |
| 2016-07-05 | 1,838 | 1,874 | 1,818 | 1,863 | 911,000 | 1,863 |
| 2016-07-04 | 1,866 | 1,895 | 1,857 | 1,863 | 1,098,500 | 1,863 |
| 2016-07-01 | 1,790 | 1,884 | 1,786 | 1,878 | 2,796,900 | 1,878 |
| 2016-06-30 | 1,785 | 1,793 | 1,767 | 1,767 | 1,456,700 | 1,767 |
| 2016-06-29 | 1,774 | 1,784 | 1,757 | 1,775 | 1,238,200 | 1,775 |
| 2016-06-28 | 1,700 | 1,753 | 1,697 | 1,744 | 1,194,800 | 1,744 |
| 2016-06-27 | 1,637 | 1,723 | 1,636 | 1,715 | 1,622,000 | 1,715 |
| 2016-06-24 | 1,720 | 1,750 | 1,577 | 1,604 | 2,092,700 | 1,604 |
| 2016-06-23 | 1,700 | 1,709 | 1,677 | 1,698 | 838,900 | 1,698 |
| 2016-06-22 | 1,677 | 1,700 | 1,667 | 1,697 | 845,500 | 1,697 |
| 2016-06-21 | 1,641 | 1,691 | 1,636 | 1,688 | 970,700 | 1,688 |
| 2016-06-20 | 1,646 | 1,654 | 1,628 | 1,639 | 1,226,700 | 1,639 |
| 2016-06-17 | 1,653 | 1,672 | 1,632 | 1,635 | 1,630,000 | 1,635 |
| 2016-06-16 | 1,650 | 1,661 | 1,603 | 1,616 | 1,279,900 | 1,616 |
| 2016-06-15 | 1,655 | 1,674 | 1,642 | 1,659 | 889,700 | 1,659 |
| 2016-06-14 | 1,681 | 1,683 | 1,639 | 1,654 | 1,341,900 | 1,654 |
| 2016-06-13 | 1,686 | 1,701 | 1,671 | 1,680 | 951,300 | 1,680 |
| 2016-06-10 | 1,711 | 1,730 | 1,704 | 1,717 | 2,025,800 | 1,717 |
| 2016-06-09 | 1,687 | 1,705 | 1,673 | 1,698 | 1,130,100 | 1,698 |
| 2016-06-08 | 1,693 | 1,713 | 1,683 | 1,702 | 1,258,000 | 1,702 |
| 2016-06-07 | 1,680 | 1,696 | 1,677 | 1,692 | 1,290,200 | 1,692 |
| 2016-06-06 | 1,621 | 1,657 | 1,606 | 1,657 | 974,500 | 1,657 |
| 2016-06-03 | 1,639 | 1,649 | 1,623 | 1,645 | 705,200 | 1,645 |
| 2016-06-02 | 1,640 | 1,657 | 1,622 | 1,623 | 1,210,800 | 1,623 |
| 2016-06-01 | 1,650 | 1,688 | 1,642 | 1,646 | 2,412,400 | 1,646 |
| 2016-05-31 | 1,619 | 1,628 | 1,609 | 1,622 | 1,436,100 | 1,622 |
| 2016-05-30 | 1,601 | 1,631 | 1,599 | 1,630 | 638,700 | 1,630 |
| 2016-05-27 | 1,598 | 1,611 | 1,585 | 1,601 | 916,400 | 1,601 |
| 2016-05-26 | 1,580 | 1,605 | 1,575 | 1,596 | 1,195,300 | 1,596 |
| 2016-05-25 | 1,572 | 1,585 | 1,564 | 1,575 | 1,621,100 | 1,575 |
| 2016-05-24 | 1,536 | 1,557 | 1,535 | 1,549 | 1,154,800 | 1,549 |
| 2016-05-23 | 1,534 | 1,542 | 1,520 | 1,541 | 680,000 | 1,541 |
| 2016-05-20 | 1,519 | 1,540 | 1,512 | 1,533 | 1,202,100 | 1,533 |
| 2016-05-19 | 1,516 | 1,525 | 1,498 | 1,516 | 1,412,800 | 1,516 |
| 2016-05-18 | 1,515 | 1,533 | 1,507 | 1,525 | 1,421,000 | 1,525 |
| 2016-05-17 | 1,500 | 1,520 | 1,489 | 1,520 | 1,087,200 | 1,520 |
| 2016-05-16 | 1,498 | 1,517 | 1,485 | 1,489 | 999,200 | 1,489 |
| 2016-05-13 | 1,487 | 1,505 | 1,468 | 1,501 | 1,706,100 | 1,501 |
| 2016-05-12 | 1,470 | 1,474 | 1,451 | 1,468 | 1,077,300 | 1,468 |
| 2016-05-11 | 1,418 | 1,488 | 1,406 | 1,466 | 1,901,800 | 1,466 |
| 2016-05-10 | 1,382 | 1,419 | 1,381 | 1,418 | 1,382,600 | 1,418 |
| 2016-05-09 | 1,385 | 1,389 | 1,373 | 1,375 | 843,800 | 1,375 |
| 2016-05-06 | 1,367 | 1,378 | 1,361 | 1,375 | 1,259,900 | 1,375 |
| 2016-05-02 | 1,346 | 1,382 | 1,341 | 1,380 | 1,572,100 | 1,380 |
| 2016-04-28 | 1,495 | 1,510 | 1,375 | 1,423 | 2,086,300 | 1,423 |
| 2016-04-27 | 1,489 | 1,505 | 1,468 | 1,477 | 1,084,900 | 1,477 |
| 2016-04-26 | 1,482 | 1,489 | 1,465 | 1,488 | 776,000 | 1,488 |
| 2016-04-25 | 1,484 | 1,487 | 1,469 | 1,482 | 680,800 | 1,482 |
| 2016-04-22 | 1,459 | 1,481 | 1,440 | 1,481 | 1,406,100 | 1,481 |
| 2016-04-21 | 1,475 | 1,481 | 1,463 | 1,475 | 1,103,700 | 1,475 |
| 2016-04-20 | 1,447 | 1,462 | 1,442 | 1,454 | 1,070,600 | 1,454 |
| 2016-04-19 | 1,430 | 1,441 | 1,423 | 1,438 | 1,001,800 | 1,438 |
| 2016-04-18 | 1,392 | 1,412 | 1,380 | 1,394 | 1,097,400 | 1,394 |
| 2016-04-15 | 1,406 | 1,431 | 1,405 | 1,429 | 1,114,600 | 1,429 |
| 2016-04-14 | 1,387 | 1,415 | 1,371 | 1,415 | 1,345,500 | 1,415 |
| 2016-04-13 | 1,367 | 1,384 | 1,357 | 1,369 | 1,194,800 | 1,369 |
| 2016-04-12 | 1,357 | 1,375 | 1,343 | 1,351 | 837,100 | 1,351 |
| 2016-04-11 | 1,352 | 1,359 | 1,331 | 1,356 | 982,000 | 1,356 |
| 2016-04-08 | 1,329 | 1,369 | 1,321 | 1,357 | 1,739,500 | 1,357 |
| 2016-04-07 | 1,295 | 1,332 | 1,277 | 1,330 | 1,477,600 | 1,330 |
| 2016-04-06 | 1,291 | 1,309 | 1,269 | 1,293 | 1,493,900 | 1,293 |
| 2016-04-05 | 1,300 | 1,322 | 1,282 | 1,289 | 1,622,800 | 1,289 |
| 2016-04-04 | 1,267 | 1,291 | 1,255 | 1,283 | 1,396,600 | 1,283 |
| 2016-04-01 | 1,305 | 1,308 | 1,246 | 1,255 | 1,508,000 | 1,255 |
| 2016-03-31 | 1,324 | 1,328 | 1,296 | 1,296 | 1,185,500 | 1,296 |
| 2016-03-30 | 1,318 | 1,324 | 1,307 | 1,309 | 693,100 | 1,309 |
| 2016-03-29 | 1,307 | 1,323 | 1,303 | 1,309 | 513,900 | 1,309 |
| 2016-03-28 | 1,315 | 1,331 | 1,310 | 1,326 | 573,500 | 1,326 |
| 2016-03-25 | 1,346 | 1,350 | 1,300 | 1,301 | 1,192,900 | 1,301 |
| 2016-03-24 | 1,330 | 1,356 | 1,323 | 1,346 | 945,900 | 1,346 |
| 2016-03-23 | 1,320 | 1,351 | 1,316 | 1,329 | 1,181,400 | 1,329 |
| 2016-03-22 | 1,315 | 1,336 | 1,297 | 1,307 | 1,316,300 | 1,307 |
| 2016-03-18 | 1,287 | 1,300 | 1,265 | 1,287 | 1,381,500 | 1,287 |
| 2016-03-17 | 1,300 | 1,305 | 1,283 | 1,288 | 787,200 | 1,288 |
| 2016-03-16 | 1,293 | 1,311 | 1,289 | 1,295 | 662,200 | 1,295 |
| 2016-03-15 | 1,314 | 1,317 | 1,297 | 1,302 | 873,700 | 1,302 |
| 2016-03-14 | 1,328 | 1,330 | 1,309 | 1,314 | 860,000 | 1,314 |
| 2016-03-11 | 1,296 | 1,320 | 1,293 | 1,311 | 2,222,600 | 1,311 |
| 2016-03-10 | 1,328 | 1,333 | 1,315 | 1,319 | 612,900 | 1,319 |
| 2016-03-09 | 1,330 | 1,339 | 1,298 | 1,308 | 1,398,800 | 1,308 |
| 2016-03-08 | 1,366 | 1,371 | 1,327 | 1,343 | 1,040,400 | 1,343 |
| 2016-03-07 | 1,369 | 1,386 | 1,366 | 1,374 | 988,600 | 1,374 |
| 2016-03-04 | 1,363 | 1,380 | 1,336 | 1,369 | 1,205,300 | 1,369 |
| 2016-03-03 | 1,352 | 1,377 | 1,352 | 1,373 | 923,600 | 1,373 |
| 2016-03-02 | 1,328 | 1,349 | 1,324 | 1,345 | 1,098,700 | 1,345 |
| 2016-03-01 | 1,285 | 1,314 | 1,285 | 1,309 | 1,241,900 | 1,309 |
| 2016-02-29 | 1,267 | 1,304 | 1,262 | 1,282 | 1,216,600 | 1,282 |
| 2016-02-26 | 1,274 | 1,289 | 1,266 | 1,266 | 691,400 | 1,266 |
| 2016-02-25 | 1,259 | 1,274 | 1,250 | 1,267 | 905,500 | 1,267 |
| 2016-02-24 | 1,225 | 1,243 | 1,219 | 1,234 | 898,100 | 1,234 |
| 2016-02-23 | 1,247 | 1,258 | 1,228 | 1,233 | 799,300 | 1,233 |
| 2016-02-22 | 1,212 | 1,244 | 1,211 | 1,236 | 747,400 | 1,236 |
| 2016-02-19 | 1,213 | 1,231 | 1,211 | 1,225 | 994,100 | 1,225 |
| 2016-02-18 | 1,219 | 1,241 | 1,212 | 1,229 | 1,029,700 | 1,229 |
| 2016-02-17 | 1,222 | 1,235 | 1,175 | 1,189 | 1,759,900 | 1,189 |
| 2016-02-16 | 1,219 | 1,255 | 1,219 | 1,233 | 970,000 | 1,233 |
| 2016-02-15 | 1,204 | 1,249 | 1,198 | 1,238 | 1,587,400 | 1,238 |
| 2016-02-12 | 1,162 | 1,186 | 1,132 | 1,155 | 2,389,800 | 1,155 |
| 2016-02-10 | 1,234 | 1,237 | 1,174 | 1,190 | 1,435,500 | 1,190 |
| 2016-02-09 | 1,259 | 1,266 | 1,233 | 1,236 | 1,172,700 | 1,236 |
| 2016-02-08 | 1,268 | 1,308 | 1,266 | 1,305 | 802,600 | 1,305 |
| 2016-02-05 | 1,272 | 1,305 | 1,259 | 1,286 | 1,199,800 | 1,286 |
| 2016-02-04 | 1,316 | 1,324 | 1,286 | 1,292 | 1,003,000 | 1,292 |
| 2016-02-03 | 1,333 | 1,348 | 1,306 | 1,331 | 1,325,100 | 1,331 |
| 2016-02-02 | 1,310 | 1,346 | 1,309 | 1,343 | 1,115,400 | 1,343 |
| 2016-02-01 | 1,327 | 1,327 | 1,297 | 1,317 | 2,080,000 | 1,317 |
| 2016-01-29 | 1,330 | 1,349 | 1,284 | 1,329 | 2,640,300 | 1,329 |
| 2016-01-28 | 1,300 | 1,356 | 1,298 | 1,336 | 2,214,500 | 1,336 |
| 2016-01-27 | 1,300 | 1,318 | 1,283 | 1,312 | 1,224,100 | 1,312 |
| 2016-01-26 | 1,271 | 1,301 | 1,269 | 1,290 | 1,341,600 | 1,290 |
| 2016-01-25 | 1,301 | 1,310 | 1,277 | 1,301 | 969,600 | 1,301 |
| 2016-01-22 | 1,260 | 1,294 | 1,245 | 1,289 | 1,261,600 | 1,289 |
| 2016-01-21 | 1,263 | 1,285 | 1,230 | 1,230 | 1,450,500 | 1,230 |
| 2016-01-20 | 1,283 | 1,292 | 1,243 | 1,249 | 1,085,700 | 1,249 |
| 2016-01-19 | 1,276 | 1,298 | 1,272 | 1,286 | 797,800 | 1,286 |
| 2016-01-18 | 1,269 | 1,292 | 1,267 | 1,287 | 794,600 | 1,287 |
| 2016-01-15 | 1,324 | 1,333 | 1,291 | 1,299 | 960,500 | 1,299 |
| 2016-01-14 | 1,301 | 1,307 | 1,270 | 1,295 | 1,615,500 | 1,295 |
| 2016-01-13 | 1,338 | 1,343 | 1,320 | 1,339 | 1,133,300 | 1,339 |
| 2016-01-12 | 1,339 | 1,348 | 1,305 | 1,310 | 1,419,700 | 1,310 |
| 2016-01-08 | 1,347 | 1,377 | 1,332 | 1,357 | 1,648,700 | 1,357 |
| 2016-01-07 | 1,366 | 1,392 | 1,357 | 1,371 | 1,817,900 | 1,371 |
| 2016-01-06 | 1,356 | 1,387 | 1,350 | 1,362 | 1,099,200 | 1,362 |
| 2016-01-05 | 1,376 | 1,386 | 1,371 | 1,376 | 1,148,200 | 1,376 |
| 2016-01-04 | 1,435 | 1,437 | 1,385 | 1,393 | 2,051,400 | 1,393 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
