4519 中外製薬(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 | 3,340 | 3,365 | 3,320 | 3,355 | 729,600 | 1,118.33 |
| 2016-12-29 | 3,385 | 3,410 | 3,350 | 3,360 | 1,060,800 | 1,120 |
| 2016-12-28 | 3,380 | 3,385 | 3,350 | 3,355 | 847,900 | 1,118.33 |
| 2016-12-27 | 3,500 | 3,515 | 3,440 | 3,450 | 1,752,900 | 1,150 |
| 2016-12-26 | 3,400 | 3,465 | 3,330 | 3,460 | 1,685,200 | 1,153.33 |
| 2016-12-22 | 3,320 | 3,330 | 3,275 | 3,290 | 912,600 | 1,096.67 |
| 2016-12-21 | 3,395 | 3,395 | 3,310 | 3,325 | 1,350,100 | 1,108.33 |
| 2016-12-20 | 3,305 | 3,390 | 3,300 | 3,385 | 1,316,700 | 1,128.33 |
| 2016-12-19 | 3,280 | 3,325 | 3,280 | 3,315 | 683,400 | 1,105 |
| 2016-12-16 | 3,275 | 3,295 | 3,260 | 3,280 | 1,174,600 | 1,093.33 |
| 2016-12-15 | 3,265 | 3,285 | 3,230 | 3,265 | 1,180,700 | 1,088.33 |
| 2016-12-14 | 3,300 | 3,315 | 3,255 | 3,270 | 1,090,000 | 1,090 |
| 2016-12-13 | 3,205 | 3,300 | 3,200 | 3,295 | 1,388,600 | 1,098.33 |
| 2016-12-12 | 3,150 | 3,210 | 3,125 | 3,185 | 1,776,100 | 1,061.67 |
| 2016-12-09 | 3,040 | 3,115 | 3,035 | 3,095 | 2,375,700 | 1,031.67 |
| 2016-12-08 | 3,055 | 3,060 | 3,010 | 3,045 | 1,330,000 | 1,015 |
| 2016-12-07 | 3,095 | 3,100 | 3,060 | 3,060 | 914,400 | 1,020 |
| 2016-12-06 | 3,145 | 3,145 | 3,080 | 3,090 | 1,213,000 | 1,030 |
| 2016-12-05 | 3,140 | 3,160 | 3,075 | 3,085 | 1,402,200 | 1,028.33 |
| 2016-12-02 | 3,180 | 3,195 | 3,115 | 3,155 | 1,510,900 | 1,051.67 |
| 2016-12-01 | 3,220 | 3,255 | 3,195 | 3,205 | 1,437,200 | 1,068.33 |
| 2016-11-30 | 3,250 | 3,250 | 3,205 | 3,215 | 1,471,900 | 1,071.67 |
| 2016-11-29 | 3,220 | 3,270 | 3,220 | 3,250 | 936,400 | 1,083.33 |
| 2016-11-28 | 3,230 | 3,250 | 3,225 | 3,235 | 906,300 | 1,078.33 |
| 2016-11-25 | 3,235 | 3,260 | 3,230 | 3,255 | 1,024,700 | 1,085 |
| 2016-11-24 | 3,295 | 3,300 | 3,215 | 3,225 | 1,635,000 | 1,075 |
| 2016-11-22 | 3,300 | 3,315 | 3,285 | 3,310 | 1,198,700 | 1,103.33 |
| 2016-11-21 | 3,290 | 3,320 | 3,290 | 3,310 | 1,155,400 | 1,103.33 |
| 2016-11-18 | 3,325 | 3,345 | 3,270 | 3,290 | 1,455,800 | 1,096.67 |
| 2016-11-17 | 3,260 | 3,330 | 3,260 | 3,325 | 969,800 | 1,108.33 |
| 2016-11-16 | 3,300 | 3,340 | 3,285 | 3,330 | 1,215,600 | 1,110 |
| 2016-11-15 | 3,310 | 3,325 | 3,265 | 3,275 | 1,214,900 | 1,091.67 |
| 2016-11-14 | 3,325 | 3,350 | 3,280 | 3,295 | 1,213,900 | 1,098.33 |
| 2016-11-11 | 3,380 | 3,385 | 3,290 | 3,295 | 2,531,200 | 1,098.33 |
| 2016-11-10 | 3,325 | 3,370 | 3,285 | 3,355 | 1,952,700 | 1,118.33 |
| 2016-11-09 | 3,290 | 3,335 | 3,110 | 3,115 | 2,433,400 | 1,038.33 |
| 2016-11-08 | 3,335 | 3,335 | 3,240 | 3,260 | 1,016,400 | 1,086.67 |
| 2016-11-07 | 3,325 | 3,345 | 3,300 | 3,335 | 1,344,600 | 1,111.67 |
| 2016-11-04 | 3,200 | 3,290 | 3,150 | 3,275 | 2,733,400 | 1,091.67 |
| 2016-11-02 | 3,480 | 3,480 | 3,375 | 3,415 | 876,600 | 1,138.33 |
| 2016-11-01 | 3,555 | 3,565 | 3,475 | 3,480 | 1,013,300 | 1,160 |
| 2016-10-31 | 3,570 | 3,605 | 3,550 | 3,580 | 975,900 | 1,193.33 |
| 2016-10-28 | 3,550 | 3,610 | 3,535 | 3,595 | 1,706,200 | 1,198.33 |
| 2016-10-27 | 3,490 | 3,500 | 3,445 | 3,480 | 1,135,600 | 1,160 |
| 2016-10-26 | 3,430 | 3,590 | 3,390 | 3,490 | 2,512,200 | 1,163.33 |
| 2016-10-25 | 3,590 | 3,595 | 3,540 | 3,570 | 615,900 | 1,190 |
| 2016-10-24 | 3,575 | 3,600 | 3,555 | 3,570 | 694,600 | 1,190 |
| 2016-10-21 | 3,625 | 3,625 | 3,550 | 3,555 | 934,500 | 1,185 |
| 2016-10-20 | 3,570 | 3,600 | 3,550 | 3,590 | 1,000,800 | 1,196.67 |
| 2016-10-19 | 3,575 | 3,615 | 3,560 | 3,575 | 825,500 | 1,191.67 |
| 2016-10-17 | 3,535 | 3,565 | 3,505 | 3,555 | 1,042,100 | 1,185 |
| 2016-10-13 | 3,645 | 3,675 | 3,630 | 3,645 | 725,100 | 1,215 |
| 2016-10-12 | 3,670 | 3,695 | 3,650 | 3,660 | 777,800 | 1,220 |
| 2016-10-11 | 3,690 | 3,725 | 3,675 | 3,725 | 826,300 | 1,241.67 |
| 2016-10-07 | 3,675 | 3,685 | 3,635 | 3,650 | 371,100 | 1,216.67 |
| 2016-10-06 | 3,700 | 3,700 | 3,635 | 3,675 | 620,500 | 1,225 |
| 2016-10-05 | 3,685 | 3,700 | 3,645 | 3,680 | 620,000 | 1,226.67 |
| 2016-10-04 | 3,630 | 3,660 | 3,600 | 3,660 | 971,500 | 1,220 |
| 2016-10-03 | 3,665 | 3,680 | 3,640 | 3,660 | 439,200 | 1,220 |
| 2016-09-30 | 3,640 | 3,665 | 3,595 | 3,635 | 877,900 | 1,211.67 |
| 2016-09-29 | 3,660 | 3,690 | 3,635 | 3,665 | 813,600 | 1,221.67 |
| 2016-09-28 | 3,630 | 3,655 | 3,610 | 3,645 | 773,700 | 1,215 |
| 2016-09-27 | 3,640 | 3,680 | 3,595 | 3,680 | 1,042,300 | 1,226.67 |
| 2016-09-26 | 3,650 | 3,710 | 3,645 | 3,655 | 1,217,700 | 1,218.33 |
| 2016-09-23 | 3,645 | 3,675 | 3,605 | 3,650 | 1,475,100 | 1,216.67 |
| 2016-09-21 | 3,470 | 3,605 | 3,465 | 3,605 | 1,154,900 | 1,201.67 |
| 2016-09-20 | 3,425 | 3,495 | 3,425 | 3,485 | 1,221,200 | 1,161.67 |
| 2016-09-16 | 3,425 | 3,495 | 3,415 | 3,490 | 793,400 | 1,163.33 |
| 2016-09-15 | 3,395 | 3,425 | 3,390 | 3,410 | 797,700 | 1,136.67 |
| 2016-09-14 | 3,450 | 3,465 | 3,410 | 3,420 | 1,032,000 | 1,140 |
| 2016-09-13 | 3,475 | 3,495 | 3,440 | 3,465 | 701,900 | 1,155 |
| 2016-09-12 | 3,440 | 3,455 | 3,410 | 3,425 | 656,300 | 1,141.67 |
| 2016-09-09 | 3,470 | 3,495 | 3,400 | 3,425 | 1,211,300 | 1,141.67 |
| 2016-09-08 | 3,410 | 3,440 | 3,390 | 3,430 | 840,900 | 1,143.33 |
| 2016-09-07 | 3,385 | 3,420 | 3,355 | 3,410 | 933,200 | 1,136.67 |
| 2016-09-06 | 3,430 | 3,460 | 3,400 | 3,410 | 1,024,100 | 1,136.67 |
| 2016-09-05 | 3,445 | 3,475 | 3,420 | 3,455 | 1,357,100 | 1,151.67 |
| 2016-09-02 | 3,335 | 3,435 | 3,320 | 3,395 | 1,970,300 | 1,131.67 |
| 2016-09-01 | 3,230 | 3,280 | 3,205 | 3,275 | 1,218,600 | 1,091.67 |
| 2016-08-31 | 3,215 | 3,250 | 3,200 | 3,245 | 1,178,000 | 1,081.67 |
| 2016-08-30 | 3,205 | 3,230 | 3,180 | 3,195 | 1,159,900 | 1,065 |
| 2016-08-29 | 3,295 | 3,295 | 3,205 | 3,220 | 1,378,200 | 1,073.33 |
| 2016-08-26 | 3,315 | 3,330 | 3,225 | 3,235 | 2,525,500 | 1,078.33 |
| 2016-08-25 | 3,310 | 3,460 | 3,280 | 3,370 | 2,611,600 | 1,123.33 |
| 2016-08-24 | 3,315 | 3,365 | 3,310 | 3,350 | 961,400 | 1,116.67 |
| 2016-08-23 | 3,265 | 3,380 | 3,260 | 3,335 | 1,224,100 | 1,111.67 |
| 2016-08-22 | 3,280 | 3,310 | 3,245 | 3,270 | 1,036,600 | 1,090 |
| 2016-08-19 | 3,340 | 3,355 | 3,190 | 3,265 | 1,981,200 | 1,088.33 |
| 2016-08-18 | 3,440 | 3,460 | 3,375 | 3,375 | 1,183,700 | 1,125 |
| 2016-08-17 | 3,490 | 3,500 | 3,445 | 3,475 | 891,400 | 1,158.33 |
| 2016-08-16 | 3,560 | 3,560 | 3,500 | 3,500 | 969,500 | 1,166.67 |
| 2016-08-15 | 3,600 | 3,620 | 3,520 | 3,550 | 760,000 | 1,183.33 |
| 2016-08-12 | 3,650 | 3,680 | 3,610 | 3,680 | 957,800 | 1,226.67 |
| 2016-08-10 | 3,600 | 3,625 | 3,560 | 3,600 | 742,400 | 1,200 |
| 2016-08-09 | 3,600 | 3,630 | 3,560 | 3,595 | 630,200 | 1,198.33 |
| 2016-08-08 | 3,615 | 3,625 | 3,555 | 3,610 | 765,100 | 1,203.33 |
| 2016-08-05 | 3,615 | 3,660 | 3,515 | 3,545 | 1,192,800 | 1,181.67 |
| 2016-08-04 | 3,700 | 3,720 | 3,610 | 3,660 | 1,101,100 | 1,220 |
| 2016-08-03 | 3,655 | 3,745 | 3,655 | 3,710 | 1,110,500 | 1,236.67 |
| 2016-08-02 | 3,815 | 3,855 | 3,780 | 3,780 | 874,100 | 1,260 |
| 2016-08-01 | 3,825 | 3,895 | 3,810 | 3,860 | 868,700 | 1,286.67 |
| 2016-07-29 | 3,810 | 3,895 | 3,775 | 3,865 | 1,356,200 | 1,288.33 |
| 2016-07-28 | 3,960 | 3,970 | 3,835 | 3,865 | 815,600 | 1,288.33 |
| 2016-07-27 | 3,950 | 4,000 | 3,930 | 3,930 | 1,640,000 | 1,310 |
| 2016-07-26 | 3,855 | 3,895 | 3,830 | 3,885 | 879,800 | 1,295 |
| 2016-07-25 | 3,980 | 3,980 | 3,880 | 3,895 | 1,022,200 | 1,298.33 |
| 2016-07-22 | 3,790 | 3,900 | 3,780 | 3,900 | 1,450,600 | 1,300 |
| 2016-07-21 | 3,815 | 3,825 | 3,695 | 3,720 | 851,300 | 1,240 |
| 2016-07-20 | 3,800 | 3,825 | 3,730 | 3,765 | 1,127,500 | 1,255 |
| 2016-07-19 | 3,835 | 3,850 | 3,775 | 3,830 | 1,517,300 | 1,276.67 |
| 2016-07-15 | 3,860 | 3,880 | 3,790 | 3,800 | 1,176,600 | 1,266.67 |
| 2016-07-14 | 3,795 | 3,880 | 3,780 | 3,875 | 960,800 | 1,291.67 |
| 2016-07-13 | 3,910 | 3,910 | 3,785 | 3,800 | 955,400 | 1,266.67 |
| 2016-07-12 | 3,835 | 3,890 | 3,825 | 3,840 | 882,300 | 1,280 |
| 2016-07-11 | 3,750 | 3,835 | 3,750 | 3,800 | 764,600 | 1,266.67 |
| 2016-07-08 | 3,755 | 3,810 | 3,675 | 3,680 | 1,444,900 | 1,226.67 |
| 2016-07-07 | 3,725 | 3,750 | 3,690 | 3,715 | 843,600 | 1,238.33 |
| 2016-07-06 | 3,660 | 3,705 | 3,615 | 3,665 | 1,061,300 | 1,221.67 |
| 2016-07-05 | 3,705 | 3,725 | 3,660 | 3,695 | 675,000 | 1,231.67 |
| 2016-07-04 | 3,700 | 3,780 | 3,685 | 3,750 | 980,400 | 1,250 |
| 2016-07-01 | 3,665 | 3,745 | 3,665 | 3,730 | 1,019,000 | 1,243.33 |
| 2016-06-30 | 3,640 | 3,670 | 3,575 | 3,635 | 1,351,600 | 1,211.67 |
| 2016-06-29 | 3,645 | 3,665 | 3,575 | 3,610 | 1,237,000 | 1,203.33 |
| 2016-06-28 | 3,455 | 3,645 | 3,415 | 3,610 | 1,133,600 | 1,203.33 |
| 2016-06-27 | 3,420 | 3,555 | 3,410 | 3,545 | 1,516,200 | 1,181.67 |
| 2016-06-24 | 3,645 | 3,670 | 3,295 | 3,340 | 1,705,300 | 1,113.33 |
| 2016-06-23 | 3,635 | 3,700 | 3,590 | 3,630 | 815,400 | 1,210 |
| 2016-06-22 | 3,630 | 3,650 | 3,575 | 3,615 | 688,100 | 1,205 |
| 2016-06-21 | 3,535 | 3,660 | 3,510 | 3,645 | 1,117,700 | 1,215 |
| 2016-06-20 | 3,590 | 3,610 | 3,525 | 3,545 | 1,575,700 | 1,181.67 |
| 2016-06-17 | 3,625 | 3,650 | 3,560 | 3,565 | 2,432,500 | 1,188.33 |
| 2016-06-16 | 3,640 | 3,665 | 3,540 | 3,560 | 1,021,800 | 1,186.67 |
| 2016-06-15 | 3,650 | 3,675 | 3,630 | 3,665 | 740,000 | 1,221.67 |
| 2016-06-14 | 3,740 | 3,740 | 3,630 | 3,670 | 904,700 | 1,223.33 |
| 2016-06-13 | 3,790 | 3,805 | 3,700 | 3,720 | 752,700 | 1,240 |
| 2016-06-10 | 3,850 | 3,850 | 3,785 | 3,815 | 1,677,000 | 1,271.67 |
| 2016-06-09 | 3,830 | 3,855 | 3,800 | 3,845 | 735,600 | 1,281.67 |
| 2016-06-08 | 3,810 | 3,865 | 3,775 | 3,860 | 880,300 | 1,286.67 |
| 2016-06-07 | 3,785 | 3,810 | 3,750 | 3,795 | 780,900 | 1,265 |
| 2016-06-06 | 3,710 | 3,795 | 3,685 | 3,785 | 723,700 | 1,261.67 |
| 2016-06-03 | 3,765 | 3,790 | 3,700 | 3,745 | 811,800 | 1,248.33 |
| 2016-06-02 | 3,795 | 3,855 | 3,710 | 3,755 | 992,700 | 1,251.67 |
| 2016-06-01 | 3,865 | 3,885 | 3,805 | 3,830 | 739,900 | 1,276.67 |
| 2016-05-31 | 3,890 | 3,905 | 3,860 | 3,895 | 1,011,400 | 1,298.33 |
| 2016-05-30 | 3,875 | 3,920 | 3,850 | 3,920 | 730,700 | 1,306.67 |
| 2016-05-27 | 3,860 | 3,870 | 3,820 | 3,820 | 519,100 | 1,273.33 |
| 2016-05-26 | 3,850 | 3,875 | 3,810 | 3,845 | 645,700 | 1,281.67 |
| 2016-05-25 | 3,845 | 3,850 | 3,775 | 3,780 | 651,500 | 1,260 |
| 2016-05-24 | 3,815 | 3,820 | 3,775 | 3,790 | 894,500 | 1,263.33 |
| 2016-05-23 | 3,835 | 3,850 | 3,800 | 3,825 | 750,300 | 1,275 |
| 2016-05-20 | 3,795 | 3,875 | 3,790 | 3,855 | 1,167,000 | 1,285 |
| 2016-05-19 | 3,810 | 3,860 | 3,750 | 3,810 | 1,032,100 | 1,270 |
| 2016-05-18 | 3,670 | 3,755 | 3,670 | 3,720 | 1,136,200 | 1,240 |
| 2016-05-17 | 3,690 | 3,720 | 3,665 | 3,720 | 703,200 | 1,240 |
| 2016-05-16 | 3,665 | 3,690 | 3,635 | 3,650 | 668,600 | 1,216.67 |
| 2016-05-13 | 3,720 | 3,740 | 3,635 | 3,650 | 1,286,900 | 1,216.67 |
| 2016-05-12 | 3,630 | 3,680 | 3,630 | 3,665 | 905,900 | 1,221.67 |
| 2016-05-11 | 3,700 | 3,710 | 3,640 | 3,700 | 731,400 | 1,233.33 |
| 2016-05-10 | 3,640 | 3,695 | 3,620 | 3,680 | 927,700 | 1,226.67 |
| 2016-05-09 | 3,655 | 3,675 | 3,585 | 3,590 | 875,400 | 1,196.67 |
| 2016-05-06 | 3,635 | 3,685 | 3,605 | 3,630 | 865,100 | 1,210 |
| 2016-05-02 | 3,630 | 3,675 | 3,600 | 3,635 | 986,100 | 1,211.67 |
| 2016-04-28 | 3,955 | 3,955 | 3,735 | 3,760 | 1,504,200 | 1,253.33 |
| 2016-04-27 | 3,980 | 3,990 | 3,840 | 3,860 | 1,917,600 | 1,286.67 |
| 2016-04-26 | 3,840 | 3,860 | 3,795 | 3,850 | 783,500 | 1,283.33 |
| 2016-04-25 | 3,990 | 3,995 | 3,795 | 3,835 | 1,490,900 | 1,278.33 |
| 2016-04-22 | 3,835 | 3,860 | 3,785 | 3,860 | 1,157,100 | 1,286.67 |
| 2016-04-21 | 3,830 | 3,850 | 3,800 | 3,845 | 1,707,000 | 1,281.67 |
| 2016-04-20 | 3,690 | 3,750 | 3,670 | 3,735 | 2,069,000 | 1,245 |
| 2016-04-19 | 3,650 | 3,695 | 3,540 | 3,585 | 2,073,000 | 1,195 |
| 2016-04-18 | 3,600 | 3,625 | 3,570 | 3,595 | 1,240,800 | 1,198.33 |
| 2016-04-15 | 3,600 | 3,715 | 3,600 | 3,675 | 1,295,700 | 1,225 |
| 2016-04-14 | 3,530 | 3,635 | 3,520 | 3,610 | 1,783,200 | 1,203.33 |
| 2016-04-13 | 3,395 | 3,465 | 3,370 | 3,450 | 930,000 | 1,150 |
| 2016-04-12 | 3,330 | 3,415 | 3,330 | 3,365 | 798,800 | 1,121.67 |
| 2016-04-11 | 3,395 | 3,405 | 3,325 | 3,365 | 1,053,800 | 1,121.67 |
| 2016-04-08 | 3,350 | 3,460 | 3,305 | 3,415 | 1,468,500 | 1,138.33 |
| 2016-04-07 | 3,280 | 3,380 | 3,245 | 3,365 | 1,312,600 | 1,121.67 |
| 2016-04-06 | 3,285 | 3,320 | 3,255 | 3,280 | 1,314,500 | 1,093.33 |
| 2016-04-05 | 3,305 | 3,355 | 3,255 | 3,270 | 1,464,800 | 1,090 |
| 2016-04-04 | 3,300 | 3,345 | 3,255 | 3,290 | 1,378,800 | 1,096.67 |
| 2016-04-01 | 3,485 | 3,495 | 3,315 | 3,330 | 1,450,600 | 1,110 |
| 2016-03-31 | 3,555 | 3,560 | 3,475 | 3,485 | 1,095,200 | 1,161.67 |
| 2016-03-30 | 3,535 | 3,565 | 3,515 | 3,515 | 807,700 | 1,171.67 |
| 2016-03-29 | 3,470 | 3,535 | 3,465 | 3,525 | 992,800 | 1,175 |
| 2016-03-28 | 3,440 | 3,490 | 3,430 | 3,480 | 996,800 | 1,160 |
| 2016-03-25 | 3,420 | 3,425 | 3,385 | 3,405 | 868,200 | 1,135 |
| 2016-03-24 | 3,385 | 3,410 | 3,360 | 3,395 | 1,366,100 | 1,131.67 |
| 2016-03-23 | 3,400 | 3,460 | 3,350 | 3,375 | 1,353,100 | 1,125 |
| 2016-03-22 | 3,415 | 3,435 | 3,360 | 3,390 | 1,468,700 | 1,130 |
| 2016-03-18 | 3,370 | 3,385 | 3,300 | 3,345 | 1,376,500 | 1,115 |
| 2016-03-17 | 3,410 | 3,435 | 3,380 | 3,400 | 1,193,000 | 1,133.33 |
| 2016-03-16 | 3,465 | 3,485 | 3,405 | 3,410 | 967,900 | 1,136.67 |
| 2016-03-15 | 3,540 | 3,550 | 3,510 | 3,520 | 889,800 | 1,173.33 |
| 2016-03-14 | 3,525 | 3,570 | 3,490 | 3,535 | 1,029,300 | 1,178.33 |
| 2016-03-11 | 3,470 | 3,505 | 3,435 | 3,475 | 3,304,100 | 1,158.33 |
| 2016-03-10 | 3,480 | 3,540 | 3,480 | 3,505 | 766,300 | 1,168.33 |
| 2016-03-09 | 3,435 | 3,465 | 3,400 | 3,435 | 1,147,400 | 1,145 |
| 2016-03-08 | 3,525 | 3,530 | 3,405 | 3,445 | 1,260,600 | 1,148.33 |
| 2016-03-07 | 3,565 | 3,580 | 3,495 | 3,515 | 1,182,800 | 1,171.67 |
| 2016-03-04 | 3,635 | 3,635 | 3,520 | 3,575 | 845,600 | 1,191.67 |
| 2016-03-03 | 3,515 | 3,635 | 3,495 | 3,610 | 1,249,000 | 1,203.33 |
| 2016-03-02 | 3,500 | 3,595 | 3,480 | 3,570 | 1,569,500 | 1,190 |
| 2016-03-01 | 3,350 | 3,470 | 3,350 | 3,445 | 1,501,300 | 1,148.33 |
| 2016-02-29 | 3,410 | 3,440 | 3,345 | 3,350 | 1,077,500 | 1,116.67 |
| 2016-02-26 | 3,345 | 3,435 | 3,345 | 3,375 | 1,212,700 | 1,125 |
| 2016-02-25 | 3,365 | 3,385 | 3,305 | 3,320 | 1,708,900 | 1,106.67 |
| 2016-02-24 | 3,320 | 3,405 | 3,300 | 3,360 | 1,297,300 | 1,120 |
| 2016-02-23 | 3,385 | 3,395 | 3,310 | 3,340 | 741,900 | 1,113.33 |
| 2016-02-22 | 3,305 | 3,415 | 3,290 | 3,370 | 846,100 | 1,123.33 |
| 2016-02-19 | 3,325 | 3,345 | 3,295 | 3,320 | 1,262,300 | 1,106.67 |
| 2016-02-18 | 3,275 | 3,375 | 3,275 | 3,320 | 1,552,000 | 1,106.67 |
| 2016-02-17 | 3,325 | 3,360 | 3,125 | 3,200 | 2,248,700 | 1,066.67 |
| 2016-02-16 | 3,355 | 3,415 | 3,320 | 3,360 | 1,395,500 | 1,120 |
| 2016-02-15 | 3,250 | 3,435 | 3,235 | 3,400 | 1,663,500 | 1,133.33 |
| 2016-02-12 | 3,185 | 3,265 | 3,110 | 3,180 | 3,119,300 | 1,060 |
| 2016-02-10 | 3,405 | 3,435 | 3,245 | 3,295 | 2,054,400 | 1,098.33 |
| 2016-02-09 | 3,490 | 3,555 | 3,415 | 3,425 | 1,786,400 | 1,141.67 |
| 2016-02-08 | 3,540 | 3,645 | 3,520 | 3,625 | 939,800 | 1,208.33 |
| 2016-02-05 | 3,550 | 3,650 | 3,505 | 3,585 | 1,783,200 | 1,195 |
| 2016-02-04 | 3,665 | 3,695 | 3,625 | 3,635 | 2,182,000 | 1,211.67 |
| 2016-02-03 | 3,580 | 3,815 | 3,575 | 3,735 | 3,268,300 | 1,245 |
| 2016-02-02 | 3,510 | 3,650 | 3,485 | 3,630 | 2,033,100 | 1,210 |
| 2016-02-01 | 3,615 | 3,655 | 3,415 | 3,495 | 2,722,300 | 1,165 |
| 2016-01-29 | 3,720 | 3,930 | 3,535 | 3,655 | 4,410,500 | 1,218.33 |
| 2016-01-28 | 3,765 | 3,840 | 3,735 | 3,810 | 865,700 | 1,270 |
| 2016-01-27 | 3,760 | 3,815 | 3,740 | 3,795 | 1,013,200 | 1,265 |
| 2016-01-26 | 3,675 | 3,740 | 3,675 | 3,715 | 970,100 | 1,238.33 |
| 2016-01-25 | 3,750 | 3,800 | 3,690 | 3,745 | 1,034,300 | 1,248.33 |
| 2016-01-22 | 3,605 | 3,725 | 3,565 | 3,710 | 1,591,100 | 1,236.67 |
| 2016-01-21 | 3,655 | 3,710 | 3,530 | 3,535 | 1,587,900 | 1,178.33 |
| 2016-01-20 | 3,760 | 3,795 | 3,640 | 3,650 | 1,433,500 | 1,216.67 |
| 2016-01-19 | 3,775 | 3,805 | 3,720 | 3,760 | 833,400 | 1,253.33 |
| 2016-01-18 | 3,710 | 3,775 | 3,700 | 3,760 | 858,700 | 1,253.33 |
| 2016-01-15 | 3,875 | 3,895 | 3,775 | 3,805 | 1,194,300 | 1,268.33 |
| 2016-01-14 | 3,865 | 3,880 | 3,730 | 3,805 | 1,504,100 | 1,268.33 |
| 2016-01-13 | 3,885 | 3,925 | 3,825 | 3,900 | 1,653,500 | 1,300 |
| 2016-01-12 | 3,950 | 4,000 | 3,865 | 3,885 | 1,349,800 | 1,295 |
| 2016-01-08 | 4,000 | 4,110 | 3,955 | 4,010 | 1,691,300 | 1,336.67 |
| 2016-01-07 | 4,055 | 4,135 | 4,005 | 4,055 | 1,310,500 | 1,351.67 |
| 2016-01-06 | 4,030 | 4,100 | 3,990 | 4,050 | 1,207,100 | 1,350 |
| 2016-01-05 | 4,045 | 4,080 | 3,985 | 4,030 | 1,171,500 | 1,343.33 |
| 2016-01-04 | 4,170 | 4,200 | 4,060 | 4,075 | 1,225,500 | 1,358.33 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
