4526 理研ビタミン(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 | 4,660 | 4,745 | 4,620 | 4,730 | 7,400 | 2,365 |
| 2016-12-29 | 4,650 | 4,700 | 4,630 | 4,660 | 13,700 | 2,330 |
| 2016-12-28 | 4,715 | 4,725 | 4,670 | 4,695 | 9,500 | 2,347.50 |
| 2016-12-27 | 4,850 | 4,860 | 4,750 | 4,760 | 12,500 | 2,380 |
| 2016-12-26 | 4,880 | 4,890 | 4,845 | 4,870 | 30,800 | 2,435 |
| 2016-12-22 | 4,790 | 4,865 | 4,700 | 4,765 | 28,600 | 2,382.50 |
| 2016-12-21 | 4,735 | 4,760 | 4,695 | 4,760 | 9,800 | 2,380 |
| 2016-12-20 | 4,655 | 4,760 | 4,655 | 4,735 | 9,300 | 2,367.50 |
| 2016-12-19 | 4,725 | 4,750 | 4,680 | 4,685 | 9,900 | 2,342.50 |
| 2016-12-16 | 4,750 | 4,755 | 4,705 | 4,735 | 13,800 | 2,367.50 |
| 2016-12-15 | 4,625 | 4,700 | 4,625 | 4,700 | 11,000 | 2,350 |
| 2016-12-14 | 4,535 | 4,610 | 4,470 | 4,610 | 11,800 | 2,305 |
| 2016-12-13 | 4,490 | 4,595 | 4,455 | 4,465 | 12,800 | 2,232.50 |
| 2016-12-12 | 4,380 | 4,500 | 4,380 | 4,495 | 8,900 | 2,247.50 |
| 2016-12-09 | 4,330 | 4,430 | 4,330 | 4,400 | 8,400 | 2,200 |
| 2016-12-08 | 4,400 | 4,415 | 4,330 | 4,355 | 11,000 | 2,177.50 |
| 2016-12-07 | 4,380 | 4,400 | 4,340 | 4,370 | 6,800 | 2,185 |
| 2016-12-06 | 4,400 | 4,425 | 4,315 | 4,330 | 12,800 | 2,165 |
| 2016-12-05 | 4,415 | 4,435 | 4,400 | 4,400 | 5,300 | 2,200 |
| 2016-12-02 | 4,425 | 4,480 | 4,410 | 4,475 | 11,700 | 2,237.50 |
| 2016-12-01 | 4,440 | 4,470 | 4,390 | 4,400 | 14,600 | 2,200 |
| 2016-11-30 | 4,450 | 4,450 | 4,400 | 4,435 | 14,300 | 2,217.50 |
| 2016-11-29 | 4,415 | 4,495 | 4,415 | 4,475 | 8,900 | 2,237.50 |
| 2016-11-28 | 4,425 | 4,425 | 4,375 | 4,410 | 4,700 | 2,205 |
| 2016-11-25 | 4,435 | 4,435 | 4,375 | 4,400 | 12,600 | 2,200 |
| 2016-11-24 | 4,435 | 4,455 | 4,365 | 4,365 | 8,500 | 2,182.50 |
| 2016-11-22 | 4,510 | 4,510 | 4,420 | 4,425 | 8,900 | 2,212.50 |
| 2016-11-21 | 4,420 | 4,465 | 4,420 | 4,460 | 7,000 | 2,230 |
| 2016-11-18 | 4,395 | 4,460 | 4,345 | 4,435 | 14,700 | 2,217.50 |
| 2016-11-17 | 4,300 | 4,360 | 4,295 | 4,340 | 5,600 | 2,170 |
| 2016-11-16 | 4,275 | 4,315 | 4,260 | 4,315 | 6,500 | 2,157.50 |
| 2016-11-15 | 4,315 | 4,315 | 4,230 | 4,250 | 9,300 | 2,125 |
| 2016-11-14 | 4,225 | 4,320 | 4,225 | 4,310 | 8,300 | 2,155 |
| 2016-11-11 | 4,350 | 4,350 | 4,205 | 4,225 | 11,100 | 2,112.50 |
| 2016-11-10 | 4,300 | 4,350 | 4,235 | 4,285 | 12,000 | 2,142.50 |
| 2016-11-09 | 4,365 | 4,390 | 4,180 | 4,180 | 14,500 | 2,090 |
| 2016-11-08 | 4,445 | 4,445 | 4,355 | 4,365 | 7,700 | 2,182.50 |
| 2016-11-07 | 4,405 | 4,450 | 4,370 | 4,375 | 5,600 | 2,187.50 |
| 2016-11-04 | 4,405 | 4,405 | 4,315 | 4,365 | 10,200 | 2,182.50 |
| 2016-11-02 | 4,510 | 4,510 | 4,410 | 4,410 | 13,600 | 2,205 |
| 2016-11-01 | 4,600 | 4,600 | 4,495 | 4,510 | 13,700 | 2,255 |
| 2016-10-31 | 4,660 | 4,680 | 4,555 | 4,555 | 17,000 | 2,277.50 |
| 2016-10-28 | 4,790 | 4,790 | 4,660 | 4,660 | 54,200 | 2,330 |
| 2016-10-27 | 4,980 | 4,990 | 4,625 | 4,835 | 36,300 | 2,417.50 |
| 2016-10-26 | 5,030 | 5,100 | 5,030 | 5,080 | 8,500 | 2,540 |
| 2016-10-25 | 5,040 | 5,070 | 5,030 | 5,050 | 12,300 | 2,525 |
| 2016-10-24 | 4,965 | 5,050 | 4,965 | 5,040 | 7,200 | 2,520 |
| 2016-10-21 | 5,100 | 5,100 | 4,950 | 5,020 | 12,300 | 2,510 |
| 2016-10-20 | 5,040 | 5,100 | 5,030 | 5,100 | 6,900 | 2,550 |
| 2016-10-19 | 5,030 | 5,060 | 4,995 | 5,040 | 9,500 | 2,520 |
| 2016-10-17 | 5,100 | 5,100 | 5,030 | 5,100 | 10,900 | 2,550 |
| 2016-10-13 | 4,970 | 5,050 | 4,945 | 5,050 | 16,500 | 2,525 |
| 2016-10-12 | 4,920 | 4,945 | 4,900 | 4,945 | 10,200 | 2,472.50 |
| 2016-10-11 | 4,725 | 5,040 | 4,690 | 4,920 | 24,900 | 2,460 |
| 2016-10-07 | 4,695 | 4,695 | 4,600 | 4,665 | 5,400 | 2,332.50 |
| 2016-10-06 | 4,710 | 4,720 | 4,610 | 4,695 | 4,700 | 2,347.50 |
| 2016-10-05 | 4,720 | 4,720 | 4,675 | 4,695 | 5,700 | 2,347.50 |
| 2016-10-04 | 4,710 | 4,710 | 4,545 | 4,665 | 7,300 | 2,332.50 |
| 2016-10-03 | 4,730 | 4,780 | 4,545 | 4,660 | 8,300 | 2,330 |
| 2016-09-30 | 4,740 | 4,815 | 4,690 | 4,780 | 10,900 | 2,390 |
| 2016-09-29 | 4,700 | 4,795 | 4,700 | 4,735 | 9,700 | 2,367.50 |
| 2016-09-28 | 4,580 | 4,715 | 4,545 | 4,710 | 13,100 | 2,355 |
| 2016-09-27 | 4,610 | 4,625 | 4,470 | 4,620 | 17,600 | 2,310 |
| 2016-09-26 | 4,595 | 4,715 | 4,580 | 4,690 | 10,700 | 2,345 |
| 2016-09-23 | 4,565 | 4,565 | 4,510 | 4,545 | 9,100 | 2,272.50 |
| 2016-09-21 | 4,450 | 4,570 | 4,420 | 4,565 | 8,700 | 2,282.50 |
| 2016-09-20 | 4,465 | 4,530 | 4,430 | 4,490 | 5,300 | 2,245 |
| 2016-09-16 | 4,465 | 4,475 | 4,430 | 4,465 | 1,300 | 2,232.50 |
| 2016-09-15 | 4,400 | 4,405 | 4,385 | 4,395 | 1,700 | 2,197.50 |
| 2016-09-14 | 4,465 | 4,470 | 4,365 | 4,395 | 5,200 | 2,197.50 |
| 2016-09-13 | 4,495 | 4,495 | 4,460 | 4,470 | 3,000 | 2,235 |
| 2016-09-12 | 4,420 | 4,450 | 4,420 | 4,450 | 2,600 | 2,225 |
| 2016-09-09 | 4,420 | 4,450 | 4,355 | 4,410 | 12,200 | 2,205 |
| 2016-09-08 | 4,490 | 4,560 | 4,470 | 4,505 | 7,600 | 2,252.50 |
| 2016-09-07 | 4,440 | 4,490 | 4,390 | 4,435 | 6,700 | 2,217.50 |
| 2016-09-06 | 4,310 | 4,410 | 4,285 | 4,395 | 7,500 | 2,197.50 |
| 2016-09-05 | 4,345 | 4,345 | 4,260 | 4,265 | 2,400 | 2,132.50 |
| 2016-09-02 | 4,265 | 4,265 | 4,235 | 4,255 | 1,800 | 2,127.50 |
| 2016-09-01 | 4,290 | 4,290 | 4,205 | 4,230 | 5,500 | 2,115 |
| 2016-08-31 | 4,345 | 4,345 | 4,215 | 4,225 | 12,300 | 2,112.50 |
| 2016-08-30 | 4,270 | 4,360 | 4,250 | 4,350 | 28,800 | 2,175 |
| 2016-08-29 | 4,385 | 4,400 | 4,275 | 4,290 | 7,400 | 2,145 |
| 2016-08-26 | 4,400 | 4,490 | 4,345 | 4,345 | 6,300 | 2,172.50 |
| 2016-08-25 | 4,345 | 4,445 | 4,325 | 4,390 | 9,400 | 2,195 |
| 2016-08-24 | 4,390 | 4,410 | 4,355 | 4,365 | 5,500 | 2,182.50 |
| 2016-08-23 | 4,380 | 4,440 | 4,310 | 4,335 | 13,400 | 2,167.50 |
| 2016-08-22 | 4,255 | 4,585 | 4,255 | 4,355 | 9,900 | 2,177.50 |
| 2016-08-19 | 4,360 | 4,365 | 4,230 | 4,240 | 7,100 | 2,120 |
| 2016-08-18 | 4,360 | 4,435 | 4,360 | 4,360 | 4,400 | 2,180 |
| 2016-08-17 | 4,405 | 4,475 | 4,335 | 4,360 | 8,700 | 2,180 |
| 2016-08-16 | 4,760 | 4,760 | 4,470 | 4,470 | 7,900 | 2,235 |
| 2016-08-15 | 4,725 | 4,755 | 4,705 | 4,715 | 2,200 | 2,357.50 |
| 2016-08-12 | 4,535 | 4,675 | 4,535 | 4,655 | 5,700 | 2,327.50 |
| 2016-08-10 | 4,590 | 4,630 | 4,520 | 4,535 | 6,800 | 2,267.50 |
| 2016-08-09 | 4,665 | 4,745 | 4,595 | 4,660 | 8,300 | 2,330 |
| 2016-08-08 | 4,480 | 4,650 | 4,480 | 4,595 | 9,300 | 2,297.50 |
| 2016-08-05 | 4,435 | 4,455 | 4,370 | 4,390 | 8,300 | 2,195 |
| 2016-08-04 | 4,585 | 4,585 | 4,420 | 4,435 | 9,300 | 2,217.50 |
| 2016-08-03 | 4,730 | 4,745 | 4,585 | 4,615 | 7,100 | 2,307.50 |
| 2016-08-02 | 4,860 | 4,860 | 4,705 | 4,730 | 5,100 | 2,365 |
| 2016-08-01 | 4,820 | 4,880 | 4,750 | 4,860 | 5,100 | 2,430 |
| 2016-07-29 | 4,855 | 4,855 | 4,605 | 4,810 | 4,700 | 2,405 |
| 2016-07-28 | 4,755 | 4,825 | 4,700 | 4,785 | 7,800 | 2,392.50 |
| 2016-07-27 | 4,910 | 4,910 | 4,745 | 4,800 | 8,400 | 2,400 |
| 2016-07-26 | 5,000 | 5,000 | 4,840 | 4,840 | 10,500 | 2,420 |
| 2016-07-25 | 5,000 | 5,020 | 4,935 | 4,990 | 12,700 | 2,495 |
| 2016-07-22 | 5,000 | 5,020 | 4,960 | 5,020 | 9,200 | 2,510 |
| 2016-07-21 | 5,040 | 5,040 | 4,960 | 5,020 | 7,000 | 2,510 |
| 2016-07-20 | 5,050 | 5,050 | 4,980 | 5,040 | 5,800 | 2,520 |
| 2016-07-19 | 4,930 | 5,030 | 4,930 | 5,020 | 8,600 | 2,510 |
| 2016-07-15 | 5,000 | 5,010 | 4,860 | 4,860 | 5,500 | 2,430 |
| 2016-07-14 | 4,940 | 5,040 | 4,935 | 5,010 | 8,800 | 2,505 |
| 2016-07-13 | 5,030 | 5,030 | 4,875 | 4,895 | 8,000 | 2,447.50 |
| 2016-07-12 | 5,030 | 5,040 | 4,945 | 5,000 | 11,600 | 2,500 |
| 2016-07-11 | 4,895 | 5,040 | 4,855 | 5,030 | 5,400 | 2,515 |
| 2016-07-08 | 5,050 | 5,050 | 4,875 | 4,905 | 7,500 | 2,452.50 |
| 2016-07-07 | 5,000 | 5,080 | 4,950 | 5,020 | 10,500 | 2,510 |
| 2016-07-06 | 5,020 | 5,050 | 4,855 | 5,050 | 17,000 | 2,525 |
| 2016-07-05 | 5,020 | 5,080 | 4,940 | 5,010 | 16,900 | 2,505 |
| 2016-07-04 | 4,900 | 5,020 | 4,850 | 5,020 | 18,200 | 2,510 |
| 2016-07-01 | 4,800 | 4,900 | 4,800 | 4,900 | 10,600 | 2,450 |
| 2016-06-30 | 4,750 | 4,800 | 4,750 | 4,775 | 11,600 | 2,387.50 |
| 2016-06-29 | 4,760 | 4,760 | 4,695 | 4,750 | 6,700 | 2,375 |
| 2016-06-28 | 4,695 | 4,750 | 4,615 | 4,750 | 14,100 | 2,375 |
| 2016-06-27 | 4,520 | 4,650 | 4,485 | 4,625 | 12,000 | 2,312.50 |
| 2016-06-24 | 4,750 | 4,775 | 4,395 | 4,480 | 40,500 | 2,240 |
| 2016-06-23 | 4,690 | 4,690 | 4,650 | 4,690 | 11,600 | 2,345 |
| 2016-06-22 | 4,700 | 4,700 | 4,605 | 4,695 | 11,300 | 2,347.50 |
| 2016-06-21 | 4,620 | 4,700 | 4,620 | 4,700 | 11,800 | 2,350 |
| 2016-06-20 | 4,700 | 4,700 | 4,600 | 4,610 | 13,400 | 2,305 |
| 2016-06-17 | 4,580 | 4,650 | 4,515 | 4,630 | 12,200 | 2,315 |
| 2016-06-16 | 4,650 | 4,650 | 4,490 | 4,490 | 12,000 | 2,245 |
| 2016-06-15 | 4,400 | 4,645 | 4,400 | 4,620 | 17,300 | 2,310 |
| 2016-06-14 | 4,415 | 4,430 | 4,380 | 4,390 | 4,400 | 2,195 |
| 2016-06-13 | 4,530 | 4,530 | 4,415 | 4,455 | 7,000 | 2,227.50 |
| 2016-06-10 | 4,535 | 4,555 | 4,495 | 4,535 | 11,500 | 2,267.50 |
| 2016-06-09 | 4,680 | 4,685 | 4,565 | 4,570 | 6,600 | 2,285 |
| 2016-06-08 | 4,695 | 4,695 | 4,620 | 4,650 | 5,200 | 2,325 |
| 2016-06-07 | 4,700 | 4,700 | 4,625 | 4,640 | 6,400 | 2,320 |
| 2016-06-06 | 4,675 | 4,700 | 4,605 | 4,700 | 13,200 | 2,350 |
| 2016-06-03 | 4,645 | 4,675 | 4,635 | 4,675 | 5,900 | 2,337.50 |
| 2016-06-02 | 4,590 | 4,645 | 4,570 | 4,645 | 11,400 | 2,322.50 |
| 2016-06-01 | 4,605 | 4,660 | 4,545 | 4,635 | 12,600 | 2,317.50 |
| 2016-05-31 | 4,595 | 4,670 | 4,520 | 4,620 | 127,000 | 2,310 |
| 2016-05-30 | 4,530 | 4,590 | 4,485 | 4,590 | 11,000 | 2,295 |
| 2016-05-27 | 4,445 | 4,485 | 4,420 | 4,485 | 7,200 | 2,242.50 |
| 2016-05-26 | 4,475 | 4,500 | 4,390 | 4,445 | 12,300 | 2,222.50 |
| 2016-05-25 | 4,505 | 4,530 | 4,475 | 4,505 | 12,800 | 2,252.50 |
| 2016-05-24 | 4,470 | 4,500 | 4,420 | 4,485 | 7,700 | 2,242.50 |
| 2016-05-23 | 4,440 | 4,495 | 4,435 | 4,470 | 11,600 | 2,235 |
| 2016-05-20 | 4,430 | 4,445 | 4,330 | 4,440 | 9,500 | 2,220 |
| 2016-05-19 | 4,440 | 4,485 | 4,395 | 4,430 | 10,300 | 2,215 |
| 2016-05-18 | 4,590 | 4,590 | 4,430 | 4,440 | 15,700 | 2,220 |
| 2016-05-17 | 4,490 | 4,590 | 4,480 | 4,590 | 18,900 | 2,295 |
| 2016-05-16 | 4,395 | 4,460 | 4,360 | 4,445 | 16,600 | 2,222.50 |
| 2016-05-13 | 4,440 | 4,530 | 4,235 | 4,325 | 41,600 | 2,162.50 |
| 2016-05-12 | 4,360 | 4,400 | 4,305 | 4,400 | 10,800 | 2,200 |
| 2016-05-11 | 4,250 | 4,375 | 4,250 | 4,345 | 16,300 | 2,172.50 |
| 2016-05-10 | 4,130 | 4,250 | 4,130 | 4,245 | 13,700 | 2,122.50 |
| 2016-05-09 | 4,125 | 4,290 | 4,120 | 4,130 | 13,700 | 2,065 |
| 2016-05-06 | 4,150 | 4,270 | 4,105 | 4,195 | 20,700 | 2,097.50 |
| 2016-05-02 | 4,020 | 4,200 | 4,020 | 4,150 | 16,500 | 2,075 |
| 2016-04-28 | 4,400 | 4,480 | 4,200 | 4,200 | 33,700 | 2,100 |
| 2016-04-27 | 4,195 | 4,810 | 4,145 | 4,430 | 86,400 | 2,215 |
| 2016-04-26 | 4,130 | 4,160 | 4,065 | 4,160 | 6,900 | 2,080 |
| 2016-04-25 | 4,100 | 4,120 | 4,070 | 4,085 | 14,900 | 2,042.50 |
| 2016-04-22 | 4,180 | 4,180 | 4,125 | 4,180 | 9,200 | 2,090 |
| 2016-04-21 | 4,100 | 4,170 | 4,100 | 4,170 | 16,900 | 2,085 |
| 2016-04-20 | 4,070 | 4,125 | 4,070 | 4,095 | 9,900 | 2,047.50 |
| 2016-04-19 | 3,980 | 4,090 | 3,980 | 4,090 | 5,400 | 2,045 |
| 2016-04-18 | 4,020 | 4,020 | 3,935 | 3,950 | 3,700 | 1,975 |
| 2016-04-15 | 4,065 | 4,065 | 3,980 | 4,035 | 5,600 | 2,017.50 |
| 2016-04-14 | 3,945 | 4,065 | 3,905 | 4,065 | 11,700 | 2,032.50 |
| 2016-04-13 | 3,825 | 3,910 | 3,825 | 3,875 | 6,000 | 1,937.50 |
| 2016-04-12 | 3,915 | 3,945 | 3,825 | 3,825 | 4,100 | 1,912.50 |
| 2016-04-11 | 3,875 | 3,915 | 3,870 | 3,875 | 2,500 | 1,937.50 |
| 2016-04-08 | 3,955 | 3,980 | 3,885 | 3,920 | 10,000 | 1,960 |
| 2016-04-07 | 3,950 | 3,965 | 3,925 | 3,955 | 4,300 | 1,977.50 |
| 2016-04-06 | 4,050 | 4,050 | 3,980 | 4,000 | 6,600 | 2,000 |
| 2016-04-05 | 4,075 | 4,075 | 3,995 | 3,995 | 5,800 | 1,997.50 |
| 2016-04-04 | 4,010 | 4,075 | 4,010 | 4,075 | 8,700 | 2,037.50 |
| 2016-04-01 | 4,110 | 4,110 | 3,935 | 3,940 | 12,000 | 1,970 |
| 2016-03-31 | 4,115 | 4,120 | 4,015 | 4,015 | 7,900 | 2,007.50 |
| 2016-03-30 | 4,100 | 4,150 | 4,025 | 4,115 | 9,700 | 2,057.50 |
| 2016-03-29 | 4,075 | 4,085 | 4,015 | 4,080 | 8,800 | 2,040 |
| 2016-03-28 | 4,105 | 4,150 | 4,070 | 4,140 | 11,700 | 2,070 |
| 2016-03-25 | 4,115 | 4,140 | 4,085 | 4,100 | 17,500 | 2,050 |
| 2016-03-24 | 4,130 | 4,170 | 4,130 | 4,150 | 6,500 | 2,075 |
| 2016-03-23 | 4,115 | 4,140 | 4,105 | 4,135 | 12,000 | 2,067.50 |
| 2016-03-22 | 4,040 | 4,105 | 4,040 | 4,105 | 9,100 | 2,052.50 |
| 2016-03-18 | 4,090 | 4,100 | 4,000 | 4,025 | 115,200 | 2,012.50 |
| 2016-03-17 | 4,110 | 4,120 | 4,060 | 4,095 | 8,300 | 2,047.50 |
| 2016-03-16 | 4,100 | 4,130 | 4,080 | 4,110 | 11,100 | 2,055 |
| 2016-03-15 | 4,090 | 4,130 | 4,035 | 4,095 | 11,300 | 2,047.50 |
| 2016-03-14 | 4,035 | 4,095 | 4,010 | 4,090 | 18,400 | 2,045 |
| 2016-03-11 | 3,995 | 4,015 | 3,935 | 3,965 | 42,600 | 1,982.50 |
| 2016-03-10 | 4,000 | 4,040 | 3,965 | 3,965 | 26,000 | 1,982.50 |
| 2016-03-09 | 4,080 | 4,135 | 4,045 | 4,070 | 16,600 | 2,035 |
| 2016-03-08 | 4,135 | 4,135 | 4,055 | 4,085 | 17,700 | 2,042.50 |
| 2016-03-07 | 4,260 | 4,260 | 4,175 | 4,185 | 9,900 | 2,092.50 |
| 2016-03-04 | 4,160 | 4,240 | 4,100 | 4,230 | 13,700 | 2,115 |
| 2016-03-03 | 4,090 | 4,175 | 4,065 | 4,175 | 23,300 | 2,087.50 |
| 2016-03-02 | 4,005 | 4,120 | 4,000 | 4,090 | 17,000 | 2,045 |
| 2016-03-01 | 3,925 | 4,015 | 3,925 | 4,005 | 5,900 | 2,002.50 |
| 2016-02-29 | 3,980 | 4,015 | 3,920 | 3,975 | 12,400 | 1,987.50 |
| 2016-02-26 | 4,005 | 4,005 | 3,930 | 3,985 | 6,100 | 1,992.50 |
| 2016-02-25 | 3,950 | 4,020 | 3,920 | 4,010 | 21,300 | 2,005 |
| 2016-02-24 | 3,810 | 3,905 | 3,795 | 3,880 | 11,900 | 1,940 |
| 2016-02-23 | 3,795 | 3,810 | 3,745 | 3,810 | 14,600 | 1,905 |
| 2016-02-22 | 3,650 | 3,745 | 3,620 | 3,740 | 9,800 | 1,870 |
| 2016-02-19 | 3,660 | 3,680 | 3,595 | 3,600 | 5,900 | 1,800 |
| 2016-02-18 | 3,690 | 3,700 | 3,605 | 3,660 | 9,600 | 1,830 |
| 2016-02-17 | 3,640 | 3,685 | 3,600 | 3,635 | 5,200 | 1,817.50 |
| 2016-02-16 | 3,675 | 3,755 | 3,595 | 3,595 | 10,600 | 1,797.50 |
| 2016-02-15 | 3,580 | 3,680 | 3,530 | 3,625 | 7,600 | 1,812.50 |
| 2016-02-12 | 3,500 | 3,575 | 3,490 | 3,510 | 14,200 | 1,755 |
| 2016-02-10 | 3,750 | 3,860 | 3,660 | 3,660 | 11,500 | 1,830 |
| 2016-02-09 | 3,765 | 3,830 | 3,745 | 3,750 | 8,400 | 1,875 |
| 2016-02-08 | 3,785 | 3,875 | 3,785 | 3,860 | 5,500 | 1,930 |
| 2016-02-05 | 3,845 | 3,860 | 3,815 | 3,855 | 6,200 | 1,927.50 |
| 2016-02-04 | 3,910 | 3,910 | 3,870 | 3,875 | 2,000 | 1,937.50 |
| 2016-02-03 | 3,910 | 3,915 | 3,855 | 3,910 | 2,600 | 1,955 |
| 2016-02-02 | 3,995 | 4,005 | 3,920 | 3,940 | 4,300 | 1,970 |
| 2016-02-01 | 3,880 | 4,020 | 3,880 | 4,010 | 9,400 | 2,005 |
| 2016-01-29 | 3,810 | 3,875 | 3,795 | 3,875 | 4,600 | 1,937.50 |
| 2016-01-28 | 3,800 | 3,840 | 3,790 | 3,820 | 4,500 | 1,910 |
| 2016-01-27 | 3,705 | 3,800 | 3,705 | 3,795 | 3,700 | 1,897.50 |
| 2016-01-26 | 3,705 | 3,760 | 3,685 | 3,705 | 6,300 | 1,852.50 |
| 2016-01-25 | 3,815 | 3,815 | 3,670 | 3,765 | 13,700 | 1,882.50 |
| 2016-01-22 | 3,535 | 3,620 | 3,520 | 3,605 | 11,000 | 1,802.50 |
| 2016-01-21 | 3,705 | 3,720 | 3,480 | 3,485 | 10,900 | 1,742.50 |
| 2016-01-20 | 3,790 | 3,815 | 3,720 | 3,720 | 5,900 | 1,860 |
| 2016-01-19 | 3,825 | 3,850 | 3,790 | 3,790 | 4,800 | 1,895 |
| 2016-01-18 | 3,795 | 3,825 | 3,780 | 3,825 | 3,000 | 1,912.50 |
| 2016-01-15 | 3,815 | 3,845 | 3,805 | 3,835 | 6,200 | 1,917.50 |
| 2016-01-14 | 3,840 | 3,845 | 3,790 | 3,815 | 13,000 | 1,907.50 |
| 2016-01-13 | 3,835 | 3,905 | 3,835 | 3,865 | 5,600 | 1,932.50 |
| 2016-01-12 | 3,855 | 3,900 | 3,840 | 3,840 | 10,000 | 1,920 |
| 2016-01-08 | 3,875 | 3,930 | 3,845 | 3,855 | 7,700 | 1,927.50 |
| 2016-01-07 | 3,945 | 3,945 | 3,865 | 3,885 | 5,000 | 1,942.50 |
| 2016-01-06 | 3,915 | 3,950 | 3,905 | 3,925 | 6,400 | 1,962.50 |
| 2016-01-05 | 3,970 | 3,970 | 3,900 | 3,915 | 4,200 | 1,957.50 |
| 2016-01-04 | 3,910 | 4,020 | 3,910 | 3,960 | 7,500 | 1,980 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
