4516 日本新薬(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 | 5,680 | 5,770 | 5,640 | 5,760 | 181,000 | 5,760 |
| 2016-12-29 | 5,740 | 5,750 | 5,610 | 5,650 | 149,000 | 5,650 |
| 2016-12-28 | 5,740 | 5,800 | 5,730 | 5,740 | 111,700 | 5,740 |
| 2016-12-27 | 5,680 | 5,810 | 5,670 | 5,760 | 179,000 | 5,760 |
| 2016-12-26 | 5,680 | 5,730 | 5,640 | 5,700 | 109,300 | 5,700 |
| 2016-12-22 | 5,520 | 5,640 | 5,520 | 5,620 | 272,600 | 5,620 |
| 2016-12-21 | 5,630 | 5,650 | 5,500 | 5,520 | 202,200 | 5,520 |
| 2016-12-20 | 5,640 | 5,680 | 5,620 | 5,660 | 134,600 | 5,660 |
| 2016-12-19 | 5,620 | 5,680 | 5,590 | 5,660 | 215,000 | 5,660 |
| 2016-12-16 | 5,700 | 5,730 | 5,660 | 5,710 | 190,500 | 5,710 |
| 2016-12-15 | 5,690 | 5,700 | 5,480 | 5,630 | 173,800 | 5,630 |
| 2016-12-14 | 5,660 | 5,750 | 5,630 | 5,660 | 188,600 | 5,660 |
| 2016-12-13 | 5,520 | 5,670 | 5,480 | 5,660 | 222,800 | 5,660 |
| 2016-12-12 | 5,390 | 5,490 | 5,350 | 5,480 | 228,200 | 5,480 |
| 2016-12-09 | 5,290 | 5,420 | 5,160 | 5,370 | 448,300 | 5,370 |
| 2016-12-08 | 5,690 | 5,690 | 5,340 | 5,390 | 321,800 | 5,390 |
| 2016-12-07 | 5,600 | 5,620 | 5,560 | 5,590 | 243,800 | 5,590 |
| 2016-12-06 | 5,450 | 5,710 | 5,440 | 5,670 | 600,600 | 5,670 |
| 2016-12-05 | 5,220 | 5,400 | 5,220 | 5,360 | 270,400 | 5,360 |
| 2016-12-02 | 5,220 | 5,340 | 5,220 | 5,280 | 174,600 | 5,280 |
| 2016-12-01 | 5,330 | 5,400 | 5,270 | 5,320 | 249,600 | 5,320 |
| 2016-11-30 | 5,360 | 5,360 | 5,310 | 5,320 | 189,700 | 5,320 |
| 2016-11-29 | 5,370 | 5,420 | 5,360 | 5,380 | 144,200 | 5,380 |
| 2016-11-28 | 5,400 | 5,510 | 5,340 | 5,410 | 268,600 | 5,410 |
| 2016-11-25 | 5,390 | 5,510 | 5,380 | 5,460 | 344,000 | 5,460 |
| 2016-11-24 | 5,450 | 5,450 | 5,320 | 5,330 | 198,200 | 5,330 |
| 2016-11-22 | 5,310 | 5,380 | 5,290 | 5,360 | 185,300 | 5,360 |
| 2016-11-21 | 5,350 | 5,390 | 5,320 | 5,340 | 147,000 | 5,340 |
| 2016-11-18 | 5,450 | 5,450 | 5,220 | 5,320 | 167,900 | 5,320 |
| 2016-11-17 | 5,330 | 5,420 | 5,310 | 5,380 | 203,600 | 5,380 |
| 2016-11-16 | 5,310 | 5,370 | 5,240 | 5,340 | 313,500 | 5,340 |
| 2016-11-15 | 5,320 | 5,320 | 5,090 | 5,150 | 324,700 | 5,150 |
| 2016-11-14 | 5,540 | 5,540 | 5,270 | 5,300 | 305,800 | 5,300 |
| 2016-11-11 | 5,400 | 5,570 | 5,270 | 5,490 | 506,700 | 5,490 |
| 2016-11-10 | 5,200 | 5,400 | 5,130 | 5,370 | 388,700 | 5,370 |
| 2016-11-09 | 5,200 | 5,270 | 4,790 | 4,930 | 323,200 | 4,930 |
| 2016-11-08 | 5,130 | 5,180 | 5,020 | 5,090 | 138,600 | 5,090 |
| 2016-11-07 | 5,230 | 5,230 | 5,090 | 5,140 | 147,200 | 5,140 |
| 2016-11-04 | 5,200 | 5,230 | 5,090 | 5,150 | 161,400 | 5,150 |
| 2016-11-02 | 5,290 | 5,330 | 5,180 | 5,240 | 206,200 | 5,240 |
| 2016-11-01 | 5,290 | 5,360 | 5,270 | 5,300 | 162,800 | 5,300 |
| 2016-10-31 | 5,280 | 5,350 | 5,270 | 5,330 | 165,300 | 5,330 |
| 2016-10-28 | 5,400 | 5,400 | 5,310 | 5,330 | 192,400 | 5,330 |
| 2016-10-27 | 5,400 | 5,430 | 5,330 | 5,380 | 163,600 | 5,380 |
| 2016-10-26 | 5,310 | 5,430 | 5,310 | 5,390 | 155,900 | 5,390 |
| 2016-10-25 | 5,360 | 5,390 | 5,300 | 5,370 | 168,000 | 5,370 |
| 2016-10-24 | 5,310 | 5,410 | 5,280 | 5,370 | 164,100 | 5,370 |
| 2016-10-21 | 5,360 | 5,360 | 5,290 | 5,320 | 255,600 | 5,320 |
| 2016-10-20 | 5,350 | 5,380 | 5,200 | 5,350 | 505,400 | 5,350 |
| 2016-10-19 | 5,590 | 5,750 | 5,380 | 5,450 | 484,700 | 5,450 |
| 2016-10-17 | 5,300 | 5,320 | 5,200 | 5,290 | 101,700 | 5,290 |
| 2016-10-13 | 5,390 | 5,400 | 5,300 | 5,390 | 158,800 | 5,390 |
| 2016-10-12 | 5,280 | 5,420 | 5,280 | 5,360 | 198,100 | 5,360 |
| 2016-10-11 | 5,190 | 5,310 | 5,000 | 5,280 | 437,800 | 5,280 |
| 2016-10-07 | 5,420 | 5,490 | 5,390 | 5,420 | 162,600 | 5,420 |
| 2016-10-06 | 5,430 | 5,500 | 5,410 | 5,450 | 131,500 | 5,450 |
| 2016-10-05 | 5,470 | 5,510 | 5,440 | 5,490 | 142,700 | 5,490 |
| 2016-10-04 | 5,460 | 5,510 | 5,400 | 5,510 | 208,200 | 5,510 |
| 2016-10-03 | 5,520 | 5,530 | 5,450 | 5,510 | 241,900 | 5,510 |
| 2016-09-30 | 5,430 | 5,520 | 5,360 | 5,460 | 162,900 | 5,460 |
| 2016-09-29 | 5,600 | 5,600 | 5,480 | 5,500 | 171,200 | 5,500 |
| 2016-09-28 | 5,550 | 5,570 | 5,450 | 5,510 | 190,000 | 5,510 |
| 2016-09-27 | 5,370 | 5,540 | 5,370 | 5,530 | 293,700 | 5,530 |
| 2016-09-26 | 5,370 | 5,470 | 5,250 | 5,450 | 317,000 | 5,450 |
| 2016-09-23 | 5,250 | 5,380 | 5,200 | 5,350 | 202,900 | 5,350 |
| 2016-09-21 | 5,100 | 5,260 | 5,050 | 5,260 | 186,800 | 5,260 |
| 2016-09-20 | 5,080 | 5,170 | 5,040 | 5,060 | 175,800 | 5,060 |
| 2016-09-16 | 4,935 | 5,160 | 4,910 | 5,130 | 274,900 | 5,130 |
| 2016-09-15 | 5,090 | 5,090 | 4,950 | 4,970 | 164,400 | 4,970 |
| 2016-09-14 | 5,090 | 5,200 | 5,040 | 5,110 | 339,100 | 5,110 |
| 2016-09-13 | 4,830 | 4,930 | 4,830 | 4,900 | 170,900 | 4,900 |
| 2016-09-12 | 4,750 | 4,835 | 4,745 | 4,805 | 102,000 | 4,805 |
| 2016-09-09 | 4,885 | 4,935 | 4,790 | 4,835 | 136,000 | 4,835 |
| 2016-09-08 | 4,920 | 4,920 | 4,825 | 4,880 | 127,000 | 4,880 |
| 2016-09-07 | 4,790 | 4,915 | 4,785 | 4,910 | 200,200 | 4,910 |
| 2016-09-06 | 4,750 | 4,835 | 4,725 | 4,810 | 214,600 | 4,810 |
| 2016-09-05 | 4,815 | 4,845 | 4,765 | 4,790 | 184,800 | 4,790 |
| 2016-09-02 | 4,980 | 4,995 | 4,780 | 4,795 | 264,400 | 4,795 |
| 2016-09-01 | 4,790 | 4,860 | 4,775 | 4,840 | 155,700 | 4,840 |
| 2016-08-31 | 4,855 | 4,860 | 4,725 | 4,795 | 210,400 | 4,795 |
| 2016-08-30 | 4,890 | 4,915 | 4,840 | 4,885 | 104,500 | 4,885 |
| 2016-08-29 | 5,050 | 5,050 | 4,865 | 4,900 | 132,700 | 4,900 |
| 2016-08-26 | 5,010 | 5,040 | 4,890 | 4,910 | 168,100 | 4,910 |
| 2016-08-25 | 5,000 | 5,050 | 4,950 | 5,040 | 169,200 | 5,040 |
| 2016-08-24 | 5,070 | 5,080 | 4,890 | 5,020 | 183,700 | 5,020 |
| 2016-08-23 | 4,870 | 5,080 | 4,825 | 5,040 | 301,200 | 5,040 |
| 2016-08-22 | 4,720 | 4,905 | 4,720 | 4,870 | 409,800 | 4,870 |
| 2016-08-19 | 4,835 | 4,835 | 4,525 | 4,595 | 496,200 | 4,595 |
| 2016-08-18 | 5,070 | 5,080 | 4,820 | 4,860 | 357,000 | 4,860 |
| 2016-08-17 | 5,340 | 5,340 | 5,080 | 5,120 | 186,600 | 5,120 |
| 2016-08-16 | 5,340 | 5,420 | 5,280 | 5,380 | 171,800 | 5,380 |
| 2016-08-15 | 5,410 | 5,470 | 5,310 | 5,320 | 123,200 | 5,320 |
| 2016-08-12 | 5,490 | 5,550 | 5,450 | 5,480 | 142,300 | 5,480 |
| 2016-08-10 | 5,340 | 5,480 | 5,330 | 5,420 | 148,500 | 5,420 |
| 2016-08-09 | 5,240 | 5,330 | 5,090 | 5,320 | 312,600 | 5,320 |
| 2016-08-08 | 5,000 | 5,030 | 4,890 | 4,970 | 231,200 | 4,970 |
| 2016-08-05 | 5,060 | 5,120 | 4,865 | 4,940 | 383,700 | 4,940 |
| 2016-08-04 | 5,430 | 5,450 | 5,130 | 5,210 | 253,400 | 5,210 |
| 2016-08-03 | 5,510 | 5,550 | 5,420 | 5,480 | 143,700 | 5,480 |
| 2016-08-02 | 5,600 | 5,640 | 5,580 | 5,610 | 77,400 | 5,610 |
| 2016-08-01 | 5,640 | 5,760 | 5,600 | 5,690 | 155,500 | 5,690 |
| 2016-07-29 | 5,530 | 5,670 | 5,470 | 5,660 | 191,300 | 5,660 |
| 2016-07-28 | 5,580 | 5,640 | 5,470 | 5,510 | 96,100 | 5,510 |
| 2016-07-27 | 5,740 | 5,780 | 5,580 | 5,620 | 157,400 | 5,620 |
| 2016-07-26 | 5,720 | 5,810 | 5,660 | 5,690 | 164,700 | 5,690 |
| 2016-07-25 | 5,740 | 5,940 | 5,720 | 5,740 | 251,700 | 5,740 |
| 2016-07-22 | 5,500 | 5,640 | 5,460 | 5,630 | 373,200 | 5,630 |
| 2016-07-21 | 5,430 | 5,480 | 5,360 | 5,430 | 451,200 | 5,430 |
| 2016-07-20 | 5,300 | 5,390 | 5,210 | 5,350 | 201,200 | 5,350 |
| 2016-07-19 | 5,170 | 5,300 | 5,090 | 5,300 | 302,300 | 5,300 |
| 2016-07-15 | 5,420 | 5,450 | 5,190 | 5,210 | 247,300 | 5,210 |
| 2016-07-14 | 5,240 | 5,380 | 5,230 | 5,330 | 192,100 | 5,330 |
| 2016-07-13 | 5,400 | 5,430 | 5,210 | 5,250 | 296,200 | 5,250 |
| 2016-07-12 | 5,420 | 5,470 | 5,350 | 5,380 | 175,900 | 5,380 |
| 2016-07-11 | 5,340 | 5,520 | 5,340 | 5,440 | 104,800 | 5,440 |
| 2016-07-08 | 5,440 | 5,470 | 5,310 | 5,320 | 95,200 | 5,320 |
| 2016-07-07 | 5,500 | 5,500 | 5,300 | 5,410 | 224,900 | 5,410 |
| 2016-07-06 | 5,450 | 5,550 | 5,420 | 5,530 | 153,000 | 5,530 |
| 2016-07-05 | 5,580 | 5,590 | 5,480 | 5,490 | 136,500 | 5,490 |
| 2016-07-04 | 5,550 | 5,660 | 5,500 | 5,630 | 169,000 | 5,630 |
| 2016-07-01 | 5,450 | 5,630 | 5,400 | 5,600 | 240,000 | 5,600 |
| 2016-06-30 | 5,400 | 5,430 | 5,300 | 5,360 | 246,500 | 5,360 |
| 2016-06-29 | 5,350 | 5,360 | 5,220 | 5,290 | 217,400 | 5,290 |
| 2016-06-28 | 5,170 | 5,300 | 5,150 | 5,220 | 350,200 | 5,220 |
| 2016-06-27 | 5,150 | 5,400 | 5,130 | 5,320 | 263,400 | 5,320 |
| 2016-06-24 | 5,340 | 5,420 | 5,040 | 5,100 | 339,400 | 5,100 |
| 2016-06-23 | 5,380 | 5,400 | 5,230 | 5,290 | 304,400 | 5,290 |
| 2016-06-22 | 5,380 | 5,460 | 5,290 | 5,400 | 267,100 | 5,400 |
| 2016-06-21 | 5,300 | 5,490 | 5,190 | 5,410 | 417,400 | 5,410 |
| 2016-06-20 | 5,440 | 5,440 | 5,310 | 5,340 | 412,900 | 5,340 |
| 2016-06-17 | 5,480 | 5,500 | 5,380 | 5,380 | 378,600 | 5,380 |
| 2016-06-16 | 5,650 | 5,690 | 5,460 | 5,470 | 157,300 | 5,470 |
| 2016-06-15 | 5,570 | 5,710 | 5,560 | 5,680 | 193,900 | 5,680 |
| 2016-06-14 | 5,700 | 5,730 | 5,580 | 5,670 | 189,200 | 5,670 |
| 2016-06-13 | 5,790 | 5,830 | 5,700 | 5,750 | 165,600 | 5,750 |
| 2016-06-10 | 5,840 | 5,910 | 5,800 | 5,910 | 233,600 | 5,910 |
| 2016-06-09 | 5,890 | 5,960 | 5,870 | 5,940 | 99,500 | 5,940 |
| 2016-06-08 | 5,840 | 5,930 | 5,810 | 5,930 | 193,900 | 5,930 |
| 2016-06-07 | 5,800 | 5,910 | 5,760 | 5,890 | 198,900 | 5,890 |
| 2016-06-06 | 5,740 | 5,810 | 5,680 | 5,810 | 213,700 | 5,810 |
| 2016-06-03 | 5,850 | 5,930 | 5,800 | 5,830 | 219,100 | 5,830 |
| 2016-06-02 | 5,840 | 5,930 | 5,740 | 5,820 | 179,900 | 5,820 |
| 2016-06-01 | 5,800 | 5,920 | 5,780 | 5,860 | 230,400 | 5,860 |
| 2016-05-31 | 5,890 | 5,930 | 5,830 | 5,870 | 344,800 | 5,870 |
| 2016-05-30 | 5,630 | 6,040 | 5,600 | 5,960 | 550,100 | 5,960 |
| 2016-05-27 | 5,530 | 5,570 | 5,480 | 5,500 | 187,900 | 5,500 |
| 2016-05-26 | 5,480 | 5,530 | 5,430 | 5,490 | 238,100 | 5,490 |
| 2016-05-25 | 5,490 | 5,500 | 5,370 | 5,380 | 258,800 | 5,380 |
| 2016-05-24 | 5,370 | 5,500 | 5,360 | 5,460 | 305,200 | 5,460 |
| 2016-05-23 | 5,350 | 5,420 | 5,300 | 5,370 | 404,600 | 5,370 |
| 2016-05-20 | 5,300 | 5,350 | 5,230 | 5,270 | 473,200 | 5,270 |
| 2016-05-19 | 5,400 | 5,400 | 5,280 | 5,380 | 306,000 | 5,380 |
| 2016-05-18 | 5,400 | 5,590 | 5,370 | 5,420 | 530,800 | 5,420 |
| 2016-05-17 | 5,230 | 5,300 | 5,180 | 5,280 | 277,800 | 5,280 |
| 2016-05-16 | 5,290 | 5,310 | 5,170 | 5,180 | 251,700 | 5,180 |
| 2016-05-13 | 5,300 | 5,320 | 5,220 | 5,290 | 431,400 | 5,290 |
| 2016-05-12 | 5,030 | 5,090 | 4,985 | 5,020 | 142,900 | 5,020 |
| 2016-05-11 | 5,070 | 5,120 | 4,985 | 5,100 | 167,300 | 5,100 |
| 2016-05-10 | 4,965 | 5,120 | 4,965 | 5,070 | 233,000 | 5,070 |
| 2016-05-09 | 4,895 | 4,935 | 4,840 | 4,920 | 214,800 | 4,920 |
| 2016-05-06 | 4,960 | 5,010 | 4,865 | 4,910 | 339,600 | 4,910 |
| 2016-05-02 | 4,785 | 4,910 | 4,770 | 4,890 | 408,600 | 4,890 |
| 2016-04-28 | 5,080 | 5,090 | 4,910 | 4,995 | 540,900 | 4,995 |
| 2016-04-27 | 5,060 | 5,270 | 5,020 | 5,120 | 373,200 | 5,120 |
| 2016-04-26 | 5,040 | 5,100 | 4,925 | 4,990 | 680,800 | 4,990 |
| 2016-04-25 | 5,200 | 5,210 | 5,120 | 5,140 | 279,400 | 5,140 |
| 2016-04-22 | 5,050 | 5,250 | 5,040 | 5,250 | 759,000 | 5,250 |
| 2016-04-21 | 4,945 | 5,040 | 4,920 | 5,020 | 543,700 | 5,020 |
| 2016-04-20 | 4,900 | 4,955 | 4,820 | 4,860 | 344,800 | 4,860 |
| 2016-04-19 | 4,870 | 4,870 | 4,790 | 4,870 | 220,800 | 4,870 |
| 2016-04-18 | 4,695 | 4,810 | 4,680 | 4,740 | 190,300 | 4,740 |
| 2016-04-15 | 4,730 | 4,850 | 4,730 | 4,825 | 348,100 | 4,825 |
| 2016-04-14 | 4,790 | 4,860 | 4,745 | 4,855 | 401,900 | 4,855 |
| 2016-04-13 | 4,600 | 4,745 | 4,590 | 4,720 | 359,000 | 4,720 |
| 2016-04-12 | 4,595 | 4,660 | 4,510 | 4,540 | 285,000 | 4,540 |
| 2016-04-11 | 4,485 | 4,565 | 4,440 | 4,550 | 231,400 | 4,550 |
| 2016-04-08 | 4,410 | 4,550 | 4,355 | 4,525 | 309,500 | 4,525 |
| 2016-04-07 | 4,410 | 4,535 | 4,380 | 4,505 | 422,400 | 4,505 |
| 2016-04-06 | 4,275 | 4,320 | 4,230 | 4,310 | 334,700 | 4,310 |
| 2016-04-05 | 4,280 | 4,340 | 4,195 | 4,245 | 353,200 | 4,245 |
| 2016-04-04 | 4,245 | 4,310 | 4,120 | 4,275 | 582,700 | 4,275 |
| 2016-04-01 | 4,370 | 4,370 | 4,215 | 4,255 | 572,200 | 4,255 |
| 2016-03-31 | 4,275 | 4,450 | 4,260 | 4,400 | 730,600 | 4,400 |
| 2016-03-30 | 4,305 | 4,315 | 4,250 | 4,255 | 197,500 | 4,255 |
| 2016-03-29 | 4,250 | 4,325 | 4,210 | 4,275 | 229,000 | 4,275 |
| 2016-03-28 | 4,215 | 4,280 | 4,180 | 4,280 | 337,100 | 4,280 |
| 2016-03-25 | 4,230 | 4,270 | 4,185 | 4,195 | 191,800 | 4,195 |
| 2016-03-24 | 4,180 | 4,265 | 4,165 | 4,220 | 312,600 | 4,220 |
| 2016-03-23 | 4,120 | 4,210 | 4,110 | 4,185 | 330,400 | 4,185 |
| 2016-03-22 | 4,055 | 4,175 | 4,040 | 4,065 | 565,800 | 4,065 |
| 2016-03-18 | 3,900 | 3,995 | 3,885 | 3,980 | 440,700 | 3,980 |
| 2016-03-17 | 3,955 | 4,000 | 3,895 | 3,930 | 405,000 | 3,930 |
| 2016-03-16 | 4,030 | 4,055 | 3,950 | 3,975 | 288,100 | 3,975 |
| 2016-03-15 | 4,065 | 4,100 | 4,030 | 4,070 | 259,000 | 4,070 |
| 2016-03-14 | 4,130 | 4,145 | 4,045 | 4,090 | 260,400 | 4,090 |
| 2016-03-11 | 4,070 | 4,150 | 4,060 | 4,090 | 417,200 | 4,090 |
| 2016-03-10 | 4,025 | 4,120 | 4,005 | 4,070 | 231,600 | 4,070 |
| 2016-03-09 | 3,965 | 4,015 | 3,925 | 3,980 | 290,000 | 3,980 |
| 2016-03-08 | 4,100 | 4,100 | 3,840 | 3,965 | 433,500 | 3,965 |
| 2016-03-07 | 4,150 | 4,180 | 4,065 | 4,130 | 267,500 | 4,130 |
| 2016-03-04 | 4,250 | 4,260 | 4,145 | 4,175 | 251,700 | 4,175 |
| 2016-03-03 | 4,200 | 4,290 | 4,190 | 4,250 | 287,600 | 4,250 |
| 2016-03-02 | 4,040 | 4,245 | 3,985 | 4,210 | 563,900 | 4,210 |
| 2016-03-01 | 3,880 | 4,000 | 3,850 | 3,970 | 308,500 | 3,970 |
| 2016-02-29 | 3,910 | 3,990 | 3,860 | 3,870 | 218,600 | 3,870 |
| 2016-02-26 | 3,870 | 3,965 | 3,820 | 3,835 | 224,300 | 3,835 |
| 2016-02-25 | 3,795 | 3,840 | 3,770 | 3,815 | 329,000 | 3,815 |
| 2016-02-24 | 3,785 | 3,880 | 3,775 | 3,805 | 219,100 | 3,805 |
| 2016-02-23 | 3,870 | 3,935 | 3,775 | 3,830 | 209,500 | 3,830 |
| 2016-02-22 | 3,800 | 3,925 | 3,800 | 3,880 | 289,600 | 3,880 |
| 2016-02-19 | 3,885 | 3,945 | 3,805 | 3,840 | 221,800 | 3,840 |
| 2016-02-18 | 3,885 | 3,950 | 3,810 | 3,910 | 195,600 | 3,910 |
| 2016-02-17 | 3,875 | 3,910 | 3,715 | 3,760 | 285,900 | 3,760 |
| 2016-02-16 | 3,900 | 3,950 | 3,860 | 3,885 | 318,400 | 3,885 |
| 2016-02-15 | 4,035 | 4,045 | 3,875 | 3,945 | 502,000 | 3,945 |
| 2016-02-12 | 3,810 | 3,940 | 3,675 | 3,855 | 581,300 | 3,855 |
| 2016-02-10 | 4,195 | 4,215 | 3,900 | 3,935 | 495,100 | 3,935 |
| 2016-02-09 | 4,080 | 4,275 | 4,005 | 4,175 | 770,400 | 4,175 |
| 2016-02-08 | 4,115 | 4,265 | 4,100 | 4,220 | 292,400 | 4,220 |
| 2016-02-05 | 4,210 | 4,305 | 4,150 | 4,175 | 270,300 | 4,175 |
| 2016-02-04 | 4,485 | 4,520 | 4,310 | 4,325 | 354,700 | 4,325 |
| 2016-02-03 | 4,425 | 4,550 | 4,370 | 4,525 | 529,000 | 4,525 |
| 2016-02-02 | 4,275 | 4,470 | 4,275 | 4,440 | 207,700 | 4,440 |
| 2016-02-01 | 4,205 | 4,345 | 4,195 | 4,320 | 257,200 | 4,320 |
| 2016-01-29 | 4,185 | 4,190 | 4,030 | 4,170 | 337,100 | 4,170 |
| 2016-01-28 | 4,110 | 4,235 | 4,090 | 4,195 | 205,800 | 4,195 |
| 2016-01-27 | 4,175 | 4,235 | 4,115 | 4,185 | 219,400 | 4,185 |
| 2016-01-26 | 4,110 | 4,200 | 4,090 | 4,120 | 205,700 | 4,120 |
| 2016-01-25 | 4,120 | 4,170 | 4,000 | 4,125 | 335,500 | 4,125 |
| 2016-01-22 | 3,960 | 4,035 | 3,885 | 4,025 | 557,600 | 4,025 |
| 2016-01-21 | 4,005 | 4,050 | 3,890 | 3,890 | 606,700 | 3,890 |
| 2016-01-20 | 4,235 | 4,245 | 4,055 | 4,065 | 333,700 | 4,065 |
| 2016-01-19 | 4,065 | 4,150 | 4,050 | 4,115 | 330,800 | 4,115 |
| 2016-01-18 | 4,055 | 4,145 | 4,040 | 4,110 | 402,300 | 4,110 |
| 2016-01-15 | 4,220 | 4,255 | 4,130 | 4,185 | 457,900 | 4,185 |
| 2016-01-14 | 4,210 | 4,240 | 4,025 | 4,155 | 580,300 | 4,155 |
| 2016-01-13 | 4,220 | 4,285 | 4,135 | 4,200 | 498,100 | 4,200 |
| 2016-01-12 | 4,250 | 4,300 | 4,110 | 4,170 | 527,200 | 4,170 |
| 2016-01-08 | 4,300 | 4,420 | 4,210 | 4,340 | 488,600 | 4,340 |
| 2016-01-07 | 4,335 | 4,435 | 4,285 | 4,340 | 399,800 | 4,340 |
| 2016-01-06 | 4,365 | 4,430 | 4,270 | 4,360 | 427,500 | 4,360 |
| 2016-01-05 | 4,430 | 4,460 | 4,300 | 4,400 | 598,200 | 4,400 |
| 2016-01-04 | 4,430 | 4,565 | 4,400 | 4,445 | 485,800 | 4,445 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
