4507 塩野義製薬(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 | 5,510 | 5,620 | 5,510 | 5,599 | 915,600 | 5,599 |
| 2016-12-29 | 5,565 | 5,578 | 5,473 | 5,491 | 716,900 | 5,491 |
| 2016-12-28 | 5,497 | 5,567 | 5,467 | 5,526 | 657,200 | 5,526 |
| 2016-12-27 | 5,551 | 5,635 | 5,536 | 5,543 | 792,800 | 5,543 |
| 2016-12-26 | 5,500 | 5,578 | 5,489 | 5,551 | 912,200 | 5,551 |
| 2016-12-22 | 5,380 | 5,480 | 5,371 | 5,457 | 1,197,000 | 5,457 |
| 2016-12-21 | 5,416 | 5,544 | 5,410 | 5,423 | 2,177,700 | 5,423 |
| 2016-12-20 | 5,240 | 5,416 | 5,223 | 5,398 | 1,635,500 | 5,398 |
| 2016-12-19 | 5,224 | 5,260 | 5,202 | 5,243 | 745,100 | 5,243 |
| 2016-12-16 | 5,240 | 5,245 | 5,192 | 5,224 | 1,195,200 | 5,224 |
| 2016-12-15 | 5,159 | 5,217 | 5,147 | 5,197 | 1,175,500 | 5,197 |
| 2016-12-14 | 5,155 | 5,197 | 5,136 | 5,149 | 909,900 | 5,149 |
| 2016-12-13 | 5,004 | 5,180 | 5,004 | 5,174 | 1,626,700 | 5,174 |
| 2016-12-12 | 4,991 | 5,007 | 4,921 | 5,004 | 1,785,100 | 5,004 |
| 2016-12-09 | 4,854 | 4,956 | 4,818 | 4,921 | 3,456,800 | 4,921 |
| 2016-12-08 | 5,100 | 5,101 | 4,847 | 4,913 | 3,607,100 | 4,913 |
| 2016-12-07 | 5,300 | 5,307 | 5,170 | 5,176 | 1,977,300 | 5,176 |
| 2016-12-06 | 5,460 | 5,460 | 5,162 | 5,319 | 1,359,900 | 5,319 |
| 2016-12-05 | 5,404 | 5,467 | 5,356 | 5,368 | 1,275,700 | 5,368 |
| 2016-12-02 | 5,340 | 5,371 | 5,287 | 5,320 | 1,224,700 | 5,320 |
| 2016-12-01 | 5,439 | 5,465 | 5,332 | 5,377 | 1,419,800 | 5,377 |
| 2016-11-30 | 5,462 | 5,489 | 5,382 | 5,410 | 2,410,400 | 5,410 |
| 2016-11-29 | 5,425 | 5,494 | 5,399 | 5,434 | 1,343,800 | 5,434 |
| 2016-11-28 | 5,387 | 5,435 | 5,378 | 5,398 | 1,047,100 | 5,398 |
| 2016-11-25 | 5,387 | 5,458 | 5,381 | 5,423 | 1,129,400 | 5,423 |
| 2016-11-24 | 5,500 | 5,517 | 5,362 | 5,362 | 1,575,600 | 5,362 |
| 2016-11-22 | 5,387 | 5,471 | 5,386 | 5,446 | 1,110,000 | 5,446 |
| 2016-11-21 | 5,397 | 5,427 | 5,383 | 5,388 | 1,091,800 | 5,388 |
| 2016-11-18 | 5,436 | 5,450 | 5,322 | 5,353 | 1,706,800 | 5,353 |
| 2016-11-17 | 5,415 | 5,499 | 5,414 | 5,435 | 1,032,400 | 5,435 |
| 2016-11-16 | 5,409 | 5,470 | 5,406 | 5,440 | 1,175,300 | 5,440 |
| 2016-11-15 | 5,218 | 5,377 | 5,218 | 5,373 | 1,568,400 | 5,373 |
| 2016-11-14 | 5,424 | 5,460 | 5,194 | 5,198 | 2,170,800 | 5,198 |
| 2016-11-11 | 5,550 | 5,555 | 5,430 | 5,452 | 2,455,200 | 5,452 |
| 2016-11-10 | 5,303 | 5,448 | 5,196 | 5,429 | 2,973,000 | 5,429 |
| 2016-11-09 | 5,089 | 5,193 | 4,830 | 4,863 | 1,937,700 | 4,863 |
| 2016-11-08 | 5,093 | 5,110 | 5,063 | 5,066 | 1,086,800 | 5,066 |
| 2016-11-07 | 5,049 | 5,094 | 5,015 | 5,092 | 1,211,000 | 5,092 |
| 2016-11-04 | 5,041 | 5,072 | 4,956 | 4,979 | 1,391,400 | 4,979 |
| 2016-11-02 | 5,240 | 5,251 | 5,105 | 5,137 | 868,700 | 5,137 |
| 2016-11-01 | 5,294 | 5,310 | 5,242 | 5,255 | 1,469,500 | 5,255 |
| 2016-10-31 | 5,108 | 5,240 | 5,070 | 5,178 | 1,437,500 | 5,178 |
| 2016-10-28 | 5,236 | 5,236 | 5,117 | 5,160 | 2,381,800 | 5,160 |
| 2016-10-27 | 5,227 | 5,243 | 5,168 | 5,190 | 958,800 | 5,190 |
| 2016-10-26 | 5,241 | 5,273 | 5,221 | 5,270 | 893,200 | 5,270 |
| 2016-10-25 | 5,270 | 5,289 | 5,206 | 5,264 | 1,940,300 | 5,264 |
| 2016-10-24 | 5,063 | 5,124 | 5,055 | 5,083 | 745,300 | 5,083 |
| 2016-10-21 | 5,202 | 5,203 | 5,065 | 5,071 | 974,600 | 5,071 |
| 2016-10-20 | 5,113 | 5,194 | 5,113 | 5,193 | 1,149,100 | 5,193 |
| 2016-10-19 | 5,103 | 5,138 | 5,081 | 5,095 | 1,232,000 | 5,095 |
| 2016-10-17 | 5,169 | 5,170 | 5,081 | 5,096 | 1,318,800 | 5,096 |
| 2016-10-13 | 5,219 | 5,284 | 5,200 | 5,280 | 1,113,100 | 5,280 |
| 2016-10-12 | 5,212 | 5,291 | 5,212 | 5,250 | 1,094,400 | 5,250 |
| 2016-10-11 | 5,252 | 5,282 | 5,224 | 5,275 | 870,000 | 5,275 |
| 2016-10-07 | 5,179 | 5,267 | 5,158 | 5,242 | 860,200 | 5,242 |
| 2016-10-06 | 5,259 | 5,259 | 5,195 | 5,224 | 1,024,000 | 5,224 |
| 2016-10-05 | 5,275 | 5,297 | 5,209 | 5,237 | 1,506,400 | 5,237 |
| 2016-10-04 | 5,225 | 5,240 | 5,202 | 5,238 | 1,154,200 | 5,238 |
| 2016-10-03 | 5,200 | 5,237 | 5,180 | 5,214 | 1,233,000 | 5,214 |
| 2016-09-30 | 5,065 | 5,159 | 5,060 | 5,152 | 1,428,200 | 5,152 |
| 2016-09-29 | 5,185 | 5,192 | 5,110 | 5,138 | 1,274,700 | 5,138 |
| 2016-09-28 | 5,233 | 5,304 | 5,184 | 5,229 | 1,581,300 | 5,229 |
| 2016-09-27 | 5,071 | 5,253 | 5,066 | 5,253 | 2,042,500 | 5,253 |
| 2016-09-26 | 5,139 | 5,170 | 5,096 | 5,114 | 1,569,300 | 5,114 |
| 2016-09-23 | 5,130 | 5,162 | 5,034 | 5,149 | 1,514,800 | 5,149 |
| 2016-09-21 | 4,991 | 5,105 | 4,935 | 5,095 | 1,765,200 | 5,095 |
| 2016-09-20 | 4,925 | 5,075 | 4,919 | 5,010 | 1,217,400 | 5,010 |
| 2016-09-16 | 4,967 | 5,030 | 4,928 | 5,022 | 1,033,600 | 5,022 |
| 2016-09-15 | 4,993 | 5,007 | 4,946 | 4,967 | 1,061,300 | 4,967 |
| 2016-09-14 | 5,072 | 5,137 | 5,026 | 5,042 | 1,409,900 | 5,042 |
| 2016-09-13 | 5,065 | 5,135 | 5,065 | 5,116 | 1,205,300 | 5,116 |
| 2016-09-12 | 5,009 | 5,049 | 4,964 | 5,020 | 1,445,400 | 5,020 |
| 2016-09-09 | 5,204 | 5,215 | 5,033 | 5,055 | 3,042,800 | 5,055 |
| 2016-09-08 | 5,000 | 5,130 | 4,908 | 5,104 | 3,621,100 | 5,104 |
| 2016-09-07 | 4,862 | 4,914 | 4,817 | 4,884 | 2,272,100 | 4,884 |
| 2016-09-06 | 4,606 | 4,730 | 4,592 | 4,722 | 1,265,000 | 4,722 |
| 2016-09-05 | 4,704 | 4,726 | 4,631 | 4,641 | 842,100 | 4,641 |
| 2016-09-02 | 4,638 | 4,700 | 4,637 | 4,659 | 1,141,900 | 4,659 |
| 2016-09-01 | 4,600 | 4,654 | 4,552 | 4,641 | 1,403,500 | 4,641 |
| 2016-08-31 | 4,743 | 4,743 | 4,602 | 4,619 | 1,678,600 | 4,619 |
| 2016-08-30 | 4,745 | 4,764 | 4,675 | 4,700 | 1,506,500 | 4,700 |
| 2016-08-29 | 4,650 | 4,678 | 4,599 | 4,633 | 1,315,100 | 4,633 |
| 2016-08-26 | 4,697 | 4,700 | 4,537 | 4,580 | 1,943,800 | 4,580 |
| 2016-08-25 | 4,790 | 4,835 | 4,718 | 4,740 | 1,674,300 | 4,740 |
| 2016-08-24 | 4,748 | 4,787 | 4,689 | 4,767 | 1,249,700 | 4,767 |
| 2016-08-23 | 4,671 | 4,815 | 4,670 | 4,761 | 1,743,700 | 4,761 |
| 2016-08-22 | 4,689 | 4,710 | 4,613 | 4,645 | 1,436,600 | 4,645 |
| 2016-08-19 | 4,749 | 4,752 | 4,564 | 4,647 | 2,238,400 | 4,647 |
| 2016-08-18 | 4,880 | 4,894 | 4,751 | 4,757 | 1,739,300 | 4,757 |
| 2016-08-17 | 5,013 | 5,033 | 4,897 | 4,915 | 1,784,600 | 4,915 |
| 2016-08-16 | 5,197 | 5,209 | 5,025 | 5,048 | 1,539,200 | 5,048 |
| 2016-08-15 | 5,200 | 5,238 | 5,177 | 5,187 | 1,015,300 | 5,187 |
| 2016-08-12 | 5,176 | 5,260 | 5,135 | 5,260 | 1,236,300 | 5,260 |
| 2016-08-10 | 5,152 | 5,191 | 5,066 | 5,105 | 1,528,600 | 5,105 |
| 2016-08-09 | 5,115 | 5,165 | 5,038 | 5,153 | 1,666,000 | 5,153 |
| 2016-08-08 | 5,095 | 5,195 | 5,089 | 5,159 | 1,224,600 | 5,159 |
| 2016-08-05 | 5,243 | 5,265 | 5,051 | 5,119 | 1,514,100 | 5,119 |
| 2016-08-04 | 5,301 | 5,322 | 5,236 | 5,287 | 2,000,100 | 5,287 |
| 2016-08-03 | 5,250 | 5,290 | 5,209 | 5,221 | 1,636,800 | 5,221 |
| 2016-08-02 | 5,377 | 5,535 | 5,347 | 5,443 | 1,734,100 | 5,443 |
| 2016-08-01 | 5,396 | 5,547 | 5,317 | 5,404 | 2,028,600 | 5,404 |
| 2016-07-29 | 5,310 | 5,430 | 5,237 | 5,350 | 1,521,600 | 5,350 |
| 2016-07-28 | 5,418 | 5,437 | 5,321 | 5,380 | 1,520,600 | 5,380 |
| 2016-07-27 | 5,420 | 5,440 | 5,349 | 5,349 | 1,367,800 | 5,349 |
| 2016-07-26 | 5,417 | 5,473 | 5,343 | 5,386 | 1,363,200 | 5,386 |
| 2016-07-25 | 5,481 | 5,523 | 5,366 | 5,441 | 1,187,700 | 5,441 |
| 2016-07-22 | 5,546 | 5,640 | 5,470 | 5,502 | 1,009,300 | 5,502 |
| 2016-07-21 | 5,677 | 5,692 | 5,515 | 5,530 | 1,038,600 | 5,530 |
| 2016-07-20 | 5,561 | 5,665 | 5,541 | 5,662 | 1,090,800 | 5,662 |
| 2016-07-19 | 5,570 | 5,603 | 5,497 | 5,600 | 1,428,100 | 5,600 |
| 2016-07-15 | 5,774 | 5,781 | 5,566 | 5,570 | 1,621,600 | 5,570 |
| 2016-07-14 | 5,890 | 5,899 | 5,735 | 5,797 | 1,815,900 | 5,797 |
| 2016-07-13 | 5,874 | 5,919 | 5,808 | 5,823 | 1,179,100 | 5,823 |
| 2016-07-12 | 5,842 | 5,914 | 5,786 | 5,803 | 1,504,900 | 5,803 |
| 2016-07-11 | 5,637 | 5,779 | 5,612 | 5,750 | 1,236,300 | 5,750 |
| 2016-07-08 | 5,636 | 5,713 | 5,532 | 5,539 | 1,675,500 | 5,539 |
| 2016-07-07 | 5,600 | 5,648 | 5,518 | 5,564 | 976,400 | 5,564 |
| 2016-07-06 | 5,506 | 5,580 | 5,432 | 5,547 | 1,180,500 | 5,547 |
| 2016-07-05 | 5,592 | 5,643 | 5,566 | 5,606 | 626,800 | 5,606 |
| 2016-07-04 | 5,641 | 5,695 | 5,616 | 5,657 | 884,700 | 5,657 |
| 2016-07-01 | 5,565 | 5,683 | 5,554 | 5,679 | 947,100 | 5,679 |
| 2016-06-30 | 5,650 | 5,654 | 5,544 | 5,568 | 1,429,100 | 5,568 |
| 2016-06-29 | 5,636 | 5,679 | 5,567 | 5,615 | 1,134,800 | 5,615 |
| 2016-06-28 | 5,370 | 5,608 | 5,360 | 5,555 | 1,119,000 | 5,555 |
| 2016-06-27 | 5,310 | 5,515 | 5,301 | 5,484 | 1,925,100 | 5,484 |
| 2016-06-24 | 5,778 | 5,845 | 5,150 | 5,253 | 2,234,200 | 5,253 |
| 2016-06-23 | 5,820 | 5,855 | 5,723 | 5,741 | 830,100 | 5,741 |
| 2016-06-22 | 5,779 | 5,845 | 5,717 | 5,811 | 1,205,100 | 5,811 |
| 2016-06-21 | 5,580 | 5,803 | 5,564 | 5,781 | 1,129,400 | 5,781 |
| 2016-06-20 | 5,633 | 5,712 | 5,625 | 5,671 | 1,519,300 | 5,671 |
| 2016-06-17 | 5,676 | 5,745 | 5,553 | 5,564 | 1,867,400 | 5,564 |
| 2016-06-16 | 5,736 | 5,783 | 5,534 | 5,565 | 1,340,800 | 5,565 |
| 2016-06-15 | 5,665 | 5,868 | 5,659 | 5,766 | 1,717,600 | 5,766 |
| 2016-06-14 | 5,762 | 5,813 | 5,647 | 5,708 | 1,272,200 | 5,708 |
| 2016-06-13 | 5,945 | 5,950 | 5,777 | 5,777 | 1,090,000 | 5,777 |
| 2016-06-10 | 5,995 | 6,043 | 5,911 | 6,031 | 2,584,700 | 6,031 |
| 2016-06-09 | 5,959 | 6,010 | 5,910 | 5,947 | 837,500 | 5,947 |
| 2016-06-08 | 5,910 | 5,978 | 5,871 | 5,978 | 1,196,100 | 5,978 |
| 2016-06-07 | 5,940 | 5,969 | 5,884 | 5,900 | 1,011,600 | 5,900 |
| 2016-06-06 | 5,890 | 5,945 | 5,837 | 5,913 | 1,095,100 | 5,913 |
| 2016-06-03 | 5,992 | 6,032 | 5,919 | 5,958 | 1,244,300 | 5,958 |
| 2016-06-02 | 6,050 | 6,096 | 5,991 | 6,010 | 1,207,900 | 6,010 |
| 2016-06-01 | 6,185 | 6,235 | 6,065 | 6,087 | 1,317,300 | 6,087 |
| 2016-05-31 | 6,200 | 6,237 | 6,144 | 6,237 | 1,969,200 | 6,237 |
| 2016-05-30 | 6,209 | 6,244 | 6,149 | 6,208 | 898,800 | 6,208 |
| 2016-05-27 | 6,238 | 6,268 | 6,182 | 6,189 | 1,121,800 | 6,189 |
| 2016-05-26 | 6,142 | 6,231 | 6,081 | 6,140 | 1,637,400 | 6,140 |
| 2016-05-25 | 6,130 | 6,150 | 6,000 | 6,005 | 993,800 | 6,005 |
| 2016-05-24 | 6,091 | 6,134 | 6,062 | 6,086 | 1,019,500 | 6,086 |
| 2016-05-23 | 6,084 | 6,163 | 6,030 | 6,095 | 687,700 | 6,095 |
| 2016-05-20 | 6,032 | 6,152 | 5,983 | 6,100 | 962,000 | 6,100 |
| 2016-05-19 | 6,180 | 6,187 | 6,080 | 6,118 | 1,339,600 | 6,118 |
| 2016-05-18 | 6,259 | 6,270 | 6,120 | 6,161 | 1,674,200 | 6,161 |
| 2016-05-17 | 6,036 | 6,304 | 6,025 | 6,273 | 1,934,200 | 6,273 |
| 2016-05-16 | 6,007 | 6,098 | 5,976 | 6,006 | 1,104,700 | 6,006 |
| 2016-05-13 | 6,010 | 6,069 | 5,965 | 6,026 | 2,140,100 | 6,026 |
| 2016-05-12 | 5,820 | 5,911 | 5,759 | 5,892 | 1,925,100 | 5,892 |
| 2016-05-11 | 5,665 | 5,848 | 5,521 | 5,771 | 2,030,400 | 5,771 |
| 2016-05-10 | 5,403 | 5,598 | 5,403 | 5,584 | 1,597,400 | 5,584 |
| 2016-05-09 | 5,533 | 5,546 | 5,472 | 5,497 | 898,200 | 5,497 |
| 2016-05-06 | 5,520 | 5,575 | 5,450 | 5,474 | 1,304,900 | 5,474 |
| 2016-05-02 | 5,400 | 5,480 | 5,380 | 5,475 | 1,438,700 | 5,475 |
| 2016-04-28 | 5,831 | 5,865 | 5,556 | 5,643 | 1,578,700 | 5,643 |
| 2016-04-27 | 5,839 | 5,883 | 5,722 | 5,780 | 1,343,800 | 5,780 |
| 2016-04-26 | 5,830 | 5,882 | 5,768 | 5,840 | 931,100 | 5,840 |
| 2016-04-25 | 5,899 | 5,912 | 5,805 | 5,850 | 1,170,200 | 5,850 |
| 2016-04-22 | 5,794 | 5,888 | 5,758 | 5,881 | 1,680,300 | 5,881 |
| 2016-04-21 | 5,745 | 5,861 | 5,731 | 5,852 | 2,174,900 | 5,852 |
| 2016-04-20 | 5,650 | 5,689 | 5,606 | 5,645 | 1,287,600 | 5,645 |
| 2016-04-19 | 5,587 | 5,646 | 5,563 | 5,606 | 1,429,300 | 5,606 |
| 2016-04-18 | 5,470 | 5,565 | 5,436 | 5,487 | 1,250,400 | 5,487 |
| 2016-04-15 | 5,508 | 5,649 | 5,460 | 5,609 | 1,752,400 | 5,609 |
| 2016-04-14 | 5,501 | 5,560 | 5,484 | 5,550 | 1,800,100 | 5,550 |
| 2016-04-13 | 5,337 | 5,454 | 5,299 | 5,414 | 1,331,400 | 5,414 |
| 2016-04-12 | 5,306 | 5,366 | 5,261 | 5,287 | 864,400 | 5,287 |
| 2016-04-11 | 5,275 | 5,308 | 5,221 | 5,286 | 977,300 | 5,286 |
| 2016-04-08 | 5,215 | 5,375 | 5,159 | 5,307 | 1,711,400 | 5,307 |
| 2016-04-07 | 5,158 | 5,256 | 5,091 | 5,230 | 1,369,600 | 5,230 |
| 2016-04-06 | 5,152 | 5,180 | 5,030 | 5,105 | 1,099,500 | 5,105 |
| 2016-04-05 | 5,254 | 5,347 | 5,126 | 5,149 | 1,362,600 | 5,149 |
| 2016-04-04 | 5,140 | 5,250 | 5,117 | 5,191 | 1,116,000 | 5,191 |
| 2016-04-01 | 5,281 | 5,282 | 5,121 | 5,137 | 1,426,200 | 5,137 |
| 2016-03-31 | 5,460 | 5,470 | 5,297 | 5,297 | 1,322,900 | 5,297 |
| 2016-03-30 | 5,429 | 5,526 | 5,408 | 5,438 | 1,132,200 | 5,438 |
| 2016-03-29 | 5,491 | 5,560 | 5,466 | 5,493 | 1,236,900 | 5,493 |
| 2016-03-28 | 5,495 | 5,549 | 5,485 | 5,538 | 1,112,000 | 5,538 |
| 2016-03-25 | 5,490 | 5,509 | 5,444 | 5,470 | 1,049,500 | 5,470 |
| 2016-03-24 | 5,380 | 5,499 | 5,365 | 5,462 | 1,276,700 | 5,462 |
| 2016-03-23 | 5,454 | 5,505 | 5,345 | 5,378 | 1,223,700 | 5,378 |
| 2016-03-22 | 5,470 | 5,534 | 5,392 | 5,449 | 2,261,500 | 5,449 |
| 2016-03-18 | 5,375 | 5,398 | 5,248 | 5,333 | 2,866,800 | 5,333 |
| 2016-03-17 | 5,318 | 5,413 | 5,286 | 5,375 | 1,777,800 | 5,375 |
| 2016-03-16 | 5,268 | 5,345 | 5,231 | 5,288 | 1,073,200 | 5,288 |
| 2016-03-15 | 5,338 | 5,350 | 5,282 | 5,342 | 1,330,700 | 5,342 |
| 2016-03-14 | 5,311 | 5,416 | 5,278 | 5,329 | 1,716,400 | 5,329 |
| 2016-03-11 | 5,155 | 5,264 | 5,133 | 5,217 | 3,732,600 | 5,217 |
| 2016-03-10 | 5,089 | 5,160 | 5,068 | 5,103 | 1,304,500 | 5,103 |
| 2016-03-09 | 4,970 | 5,046 | 4,952 | 5,011 | 1,423,200 | 5,011 |
| 2016-03-08 | 5,114 | 5,138 | 4,950 | 5,006 | 2,184,300 | 5,006 |
| 2016-03-07 | 5,177 | 5,192 | 5,101 | 5,142 | 1,460,100 | 5,142 |
| 2016-03-04 | 5,316 | 5,333 | 5,163 | 5,219 | 1,597,800 | 5,219 |
| 2016-03-03 | 5,261 | 5,408 | 5,255 | 5,350 | 1,817,900 | 5,350 |
| 2016-03-02 | 5,172 | 5,346 | 5,122 | 5,313 | 2,459,100 | 5,313 |
| 2016-03-01 | 4,994 | 5,130 | 4,936 | 5,084 | 2,673,300 | 5,084 |
| 2016-02-29 | 4,869 | 4,916 | 4,797 | 4,835 | 1,825,700 | 4,835 |
| 2016-02-26 | 4,890 | 4,939 | 4,848 | 4,848 | 1,323,700 | 4,848 |
| 2016-02-25 | 4,812 | 4,884 | 4,793 | 4,839 | 1,270,400 | 4,839 |
| 2016-02-24 | 4,752 | 4,880 | 4,708 | 4,820 | 1,594,300 | 4,820 |
| 2016-02-23 | 4,875 | 4,898 | 4,754 | 4,801 | 2,160,600 | 4,801 |
| 2016-02-22 | 4,584 | 4,805 | 4,576 | 4,764 | 1,869,600 | 4,764 |
| 2016-02-19 | 4,620 | 4,730 | 4,578 | 4,618 | 1,713,600 | 4,618 |
| 2016-02-18 | 4,570 | 4,669 | 4,560 | 4,618 | 1,720,400 | 4,618 |
| 2016-02-17 | 4,562 | 4,570 | 4,355 | 4,410 | 1,851,500 | 4,410 |
| 2016-02-16 | 4,600 | 4,715 | 4,568 | 4,594 | 1,275,300 | 4,594 |
| 2016-02-15 | 4,530 | 4,687 | 4,466 | 4,652 | 1,665,000 | 4,652 |
| 2016-02-12 | 4,326 | 4,405 | 4,184 | 4,328 | 3,408,900 | 4,328 |
| 2016-02-10 | 4,812 | 4,824 | 4,520 | 4,598 | 2,452,100 | 4,598 |
| 2016-02-09 | 4,950 | 4,978 | 4,812 | 4,823 | 2,241,100 | 4,823 |
| 2016-02-08 | 5,060 | 5,217 | 5,050 | 5,190 | 1,140,200 | 5,190 |
| 2016-02-05 | 5,081 | 5,182 | 5,001 | 5,102 | 1,521,300 | 5,102 |
| 2016-02-04 | 5,400 | 5,407 | 5,157 | 5,204 | 1,710,500 | 5,204 |
| 2016-02-03 | 5,411 | 5,507 | 5,350 | 5,420 | 2,030,500 | 5,420 |
| 2016-02-02 | 5,449 | 5,626 | 5,422 | 5,597 | 2,239,100 | 5,597 |
| 2016-02-01 | 5,280 | 5,481 | 5,243 | 5,474 | 2,564,800 | 5,474 |
| 2016-01-29 | 5,248 | 5,273 | 5,020 | 5,201 | 2,572,800 | 5,201 |
| 2016-01-28 | 5,128 | 5,235 | 5,071 | 5,177 | 1,249,500 | 5,177 |
| 2016-01-27 | 5,097 | 5,153 | 5,045 | 5,128 | 974,600 | 5,128 |
| 2016-01-26 | 5,008 | 5,126 | 4,984 | 5,061 | 1,170,300 | 5,061 |
| 2016-01-25 | 5,030 | 5,095 | 4,941 | 5,063 | 1,167,800 | 5,063 |
| 2016-01-22 | 4,869 | 4,987 | 4,783 | 4,976 | 2,256,600 | 4,976 |
| 2016-01-21 | 4,926 | 5,002 | 4,755 | 4,759 | 1,873,800 | 4,759 |
| 2016-01-20 | 5,080 | 5,097 | 4,894 | 4,908 | 1,499,700 | 4,908 |
| 2016-01-19 | 5,042 | 5,096 | 5,010 | 5,080 | 1,183,600 | 5,080 |
| 2016-01-18 | 5,000 | 5,064 | 4,965 | 5,045 | 1,060,900 | 5,045 |
| 2016-01-15 | 5,144 | 5,191 | 5,062 | 5,100 | 1,397,600 | 5,100 |
| 2016-01-14 | 5,163 | 5,196 | 5,001 | 5,104 | 2,272,200 | 5,104 |
| 2016-01-13 | 5,250 | 5,303 | 5,189 | 5,297 | 1,342,600 | 5,297 |
| 2016-01-12 | 5,209 | 5,271 | 5,151 | 5,176 | 2,100,600 | 5,176 |
| 2016-01-08 | 5,261 | 5,391 | 5,143 | 5,262 | 3,358,700 | 5,262 |
| 2016-01-07 | 5,294 | 5,368 | 5,212 | 5,349 | 1,667,300 | 5,349 |
| 2016-01-06 | 5,332 | 5,350 | 5,209 | 5,296 | 1,425,900 | 5,296 |
| 2016-01-05 | 5,290 | 5,310 | 5,171 | 5,232 | 1,640,300 | 5,232 |
| 2016-01-04 | 5,433 | 5,520 | 5,321 | 5,345 | 1,231,800 | 5,345 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
