4530 久光製薬(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 | 5,770 | 5,860 | 5,740 | 5,850 | 110,200 | 5,850 |
| 2016-12-29 | 5,810 | 5,840 | 5,740 | 5,760 | 122,500 | 5,760 |
| 2016-12-28 | 5,750 | 5,830 | 5,720 | 5,780 | 96,700 | 5,780 |
| 2016-12-27 | 5,780 | 5,850 | 5,760 | 5,790 | 111,300 | 5,790 |
| 2016-12-26 | 5,650 | 5,750 | 5,620 | 5,730 | 96,300 | 5,730 |
| 2016-12-22 | 5,610 | 5,640 | 5,590 | 5,610 | 117,800 | 5,610 |
| 2016-12-21 | 5,650 | 5,650 | 5,590 | 5,610 | 155,100 | 5,610 |
| 2016-12-20 | 5,650 | 5,710 | 5,620 | 5,690 | 211,900 | 5,690 |
| 2016-12-19 | 5,570 | 5,650 | 5,550 | 5,630 | 157,300 | 5,630 |
| 2016-12-16 | 5,540 | 5,550 | 5,470 | 5,540 | 171,900 | 5,540 |
| 2016-12-15 | 5,460 | 5,510 | 5,420 | 5,470 | 150,700 | 5,470 |
| 2016-12-14 | 5,510 | 5,560 | 5,430 | 5,440 | 182,600 | 5,440 |
| 2016-12-13 | 5,340 | 5,500 | 5,340 | 5,490 | 222,500 | 5,490 |
| 2016-12-12 | 5,330 | 5,330 | 5,220 | 5,310 | 234,300 | 5,310 |
| 2016-12-09 | 5,140 | 5,280 | 5,130 | 5,240 | 313,200 | 5,240 |
| 2016-12-08 | 5,260 | 5,270 | 5,120 | 5,180 | 279,800 | 5,180 |
| 2016-12-07 | 5,350 | 5,360 | 5,280 | 5,300 | 156,900 | 5,300 |
| 2016-12-06 | 5,440 | 5,440 | 5,320 | 5,350 | 279,600 | 5,350 |
| 2016-12-05 | 5,370 | 5,450 | 5,350 | 5,370 | 205,100 | 5,370 |
| 2016-12-02 | 5,470 | 5,500 | 5,410 | 5,440 | 235,500 | 5,440 |
| 2016-12-01 | 5,510 | 5,570 | 5,470 | 5,510 | 272,400 | 5,510 |
| 2016-11-30 | 5,540 | 5,550 | 5,480 | 5,500 | 266,800 | 5,500 |
| 2016-11-29 | 5,600 | 5,640 | 5,530 | 5,540 | 279,900 | 5,540 |
| 2016-11-28 | 5,690 | 5,710 | 5,540 | 5,630 | 427,700 | 5,630 |
| 2016-11-25 | 5,860 | 5,860 | 5,800 | 5,850 | 150,600 | 5,850 |
| 2016-11-24 | 5,930 | 5,930 | 5,830 | 5,850 | 148,700 | 5,850 |
| 2016-11-22 | 5,880 | 5,910 | 5,800 | 5,890 | 229,800 | 5,890 |
| 2016-11-21 | 5,950 | 5,980 | 5,900 | 5,920 | 200,100 | 5,920 |
| 2016-11-18 | 5,870 | 5,910 | 5,800 | 5,890 | 304,400 | 5,890 |
| 2016-11-17 | 5,830 | 5,930 | 5,820 | 5,870 | 281,800 | 5,870 |
| 2016-11-16 | 5,860 | 5,870 | 5,770 | 5,850 | 326,800 | 5,850 |
| 2016-11-15 | 5,780 | 5,880 | 5,740 | 5,860 | 382,400 | 5,860 |
| 2016-11-14 | 5,750 | 5,840 | 5,680 | 5,780 | 357,200 | 5,780 |
| 2016-11-11 | 5,810 | 5,920 | 5,680 | 5,710 | 393,000 | 5,710 |
| 2016-11-10 | 5,700 | 5,810 | 5,640 | 5,800 | 425,100 | 5,800 |
| 2016-11-09 | 5,580 | 5,690 | 5,410 | 5,530 | 402,500 | 5,530 |
| 2016-11-08 | 5,530 | 5,590 | 5,480 | 5,530 | 383,400 | 5,530 |
| 2016-11-07 | 5,550 | 5,580 | 5,490 | 5,540 | 288,700 | 5,540 |
| 2016-11-04 | 5,490 | 5,490 | 5,390 | 5,470 | 323,500 | 5,470 |
| 2016-11-02 | 5,570 | 5,600 | 5,520 | 5,540 | 303,400 | 5,540 |
| 2016-11-01 | 5,600 | 5,660 | 5,550 | 5,590 | 295,200 | 5,590 |
| 2016-10-31 | 5,590 | 5,660 | 5,540 | 5,610 | 439,200 | 5,610 |
| 2016-10-28 | 5,520 | 5,660 | 5,520 | 5,610 | 723,800 | 5,610 |
| 2016-10-27 | 5,470 | 5,550 | 5,440 | 5,490 | 369,300 | 5,490 |
| 2016-10-26 | 5,350 | 5,540 | 5,350 | 5,530 | 357,100 | 5,530 |
| 2016-10-25 | 5,360 | 5,470 | 5,340 | 5,400 | 341,200 | 5,400 |
| 2016-10-24 | 5,180 | 5,450 | 5,180 | 5,380 | 416,600 | 5,380 |
| 2016-10-21 | 5,190 | 5,210 | 5,140 | 5,160 | 214,200 | 5,160 |
| 2016-10-20 | 5,190 | 5,200 | 5,120 | 5,160 | 323,000 | 5,160 |
| 2016-10-19 | 5,230 | 5,290 | 5,190 | 5,240 | 281,400 | 5,240 |
| 2016-10-17 | 5,180 | 5,190 | 5,110 | 5,170 | 172,400 | 5,170 |
| 2016-10-13 | 5,200 | 5,390 | 5,140 | 5,370 | 402,600 | 5,370 |
| 2016-10-12 | 5,080 | 5,360 | 4,965 | 5,250 | 666,300 | 5,250 |
| 2016-10-11 | 5,430 | 5,530 | 5,400 | 5,480 | 259,600 | 5,480 |
| 2016-10-07 | 5,370 | 5,400 | 5,340 | 5,360 | 126,900 | 5,360 |
| 2016-10-06 | 5,400 | 5,410 | 5,320 | 5,400 | 149,800 | 5,400 |
| 2016-10-05 | 5,440 | 5,440 | 5,350 | 5,380 | 197,200 | 5,380 |
| 2016-10-04 | 5,440 | 5,460 | 5,300 | 5,460 | 198,000 | 5,460 |
| 2016-10-03 | 5,470 | 5,480 | 5,400 | 5,440 | 156,300 | 5,440 |
| 2016-09-30 | 5,360 | 5,480 | 5,330 | 5,430 | 290,700 | 5,430 |
| 2016-09-29 | 5,490 | 5,520 | 5,410 | 5,510 | 163,600 | 5,510 |
| 2016-09-28 | 5,500 | 5,520 | 5,380 | 5,470 | 198,700 | 5,470 |
| 2016-09-27 | 5,310 | 5,520 | 5,280 | 5,520 | 271,200 | 5,520 |
| 2016-09-26 | 5,370 | 5,410 | 5,320 | 5,340 | 169,000 | 5,340 |
| 2016-09-23 | 5,350 | 5,410 | 5,260 | 5,380 | 177,400 | 5,380 |
| 2016-09-21 | 5,180 | 5,340 | 5,130 | 5,330 | 226,500 | 5,330 |
| 2016-09-20 | 5,120 | 5,290 | 5,120 | 5,250 | 364,600 | 5,250 |
| 2016-09-16 | 5,110 | 5,130 | 5,030 | 5,130 | 226,400 | 5,130 |
| 2016-09-15 | 4,945 | 5,040 | 4,935 | 5,020 | 162,800 | 5,020 |
| 2016-09-14 | 4,975 | 5,070 | 4,970 | 5,020 | 225,200 | 5,020 |
| 2016-09-13 | 4,950 | 4,985 | 4,915 | 4,985 | 176,500 | 4,985 |
| 2016-09-12 | 4,810 | 4,895 | 4,780 | 4,865 | 187,300 | 4,865 |
| 2016-09-09 | 4,930 | 4,970 | 4,875 | 4,900 | 162,800 | 4,900 |
| 2016-09-08 | 4,900 | 4,945 | 4,825 | 4,945 | 206,200 | 4,945 |
| 2016-09-07 | 4,880 | 4,935 | 4,815 | 4,925 | 263,700 | 4,925 |
| 2016-09-06 | 4,815 | 4,950 | 4,815 | 4,940 | 169,400 | 4,940 |
| 2016-09-05 | 4,825 | 4,830 | 4,735 | 4,775 | 196,900 | 4,775 |
| 2016-09-02 | 4,830 | 4,865 | 4,815 | 4,825 | 282,000 | 4,825 |
| 2016-09-01 | 4,690 | 4,875 | 4,650 | 4,820 | 367,200 | 4,820 |
| 2016-08-31 | 4,660 | 4,685 | 4,570 | 4,630 | 260,100 | 4,630 |
| 2016-08-30 | 4,575 | 4,640 | 4,535 | 4,600 | 175,200 | 4,600 |
| 2016-08-29 | 4,750 | 4,750 | 4,600 | 4,645 | 237,700 | 4,645 |
| 2016-08-26 | 4,825 | 4,825 | 4,690 | 4,700 | 271,700 | 4,700 |
| 2016-08-25 | 4,925 | 4,925 | 4,810 | 4,825 | 257,400 | 4,825 |
| 2016-08-24 | 5,020 | 5,030 | 4,860 | 4,950 | 285,900 | 4,950 |
| 2016-08-23 | 4,940 | 5,110 | 4,915 | 5,070 | 190,500 | 5,070 |
| 2016-08-22 | 4,905 | 4,980 | 4,780 | 4,940 | 281,900 | 4,940 |
| 2016-08-19 | 5,010 | 5,020 | 4,870 | 4,980 | 208,000 | 4,980 |
| 2016-08-18 | 5,070 | 5,150 | 5,030 | 5,060 | 193,000 | 5,060 |
| 2016-08-17 | 5,140 | 5,190 | 4,970 | 5,080 | 348,300 | 5,080 |
| 2016-08-16 | 5,360 | 5,370 | 5,250 | 5,270 | 133,400 | 5,270 |
| 2016-08-15 | 5,410 | 5,410 | 5,310 | 5,320 | 105,900 | 5,320 |
| 2016-08-12 | 5,520 | 5,520 | 5,380 | 5,480 | 159,100 | 5,480 |
| 2016-08-10 | 5,360 | 5,390 | 5,260 | 5,320 | 211,900 | 5,320 |
| 2016-08-09 | 5,420 | 5,510 | 5,380 | 5,460 | 144,800 | 5,460 |
| 2016-08-08 | 5,510 | 5,510 | 5,320 | 5,400 | 138,900 | 5,400 |
| 2016-08-05 | 5,460 | 5,560 | 5,400 | 5,480 | 135,400 | 5,480 |
| 2016-08-04 | 5,500 | 5,520 | 5,320 | 5,410 | 192,700 | 5,410 |
| 2016-08-03 | 5,640 | 5,640 | 5,510 | 5,520 | 165,000 | 5,520 |
| 2016-08-02 | 5,730 | 5,830 | 5,720 | 5,740 | 150,100 | 5,740 |
| 2016-08-01 | 5,680 | 5,840 | 5,660 | 5,830 | 140,500 | 5,830 |
| 2016-07-29 | 5,740 | 5,840 | 5,660 | 5,820 | 168,400 | 5,820 |
| 2016-07-28 | 5,820 | 5,840 | 5,710 | 5,740 | 113,400 | 5,740 |
| 2016-07-27 | 5,940 | 5,940 | 5,810 | 5,820 | 93,300 | 5,820 |
| 2016-07-26 | 5,790 | 5,910 | 5,750 | 5,820 | 181,100 | 5,820 |
| 2016-07-25 | 5,850 | 5,890 | 5,750 | 5,790 | 210,300 | 5,790 |
| 2016-07-22 | 5,870 | 5,940 | 5,790 | 5,910 | 166,500 | 5,910 |
| 2016-07-21 | 6,180 | 6,180 | 5,900 | 5,930 | 140,300 | 5,930 |
| 2016-07-20 | 6,040 | 6,160 | 6,040 | 6,100 | 178,300 | 6,100 |
| 2016-07-19 | 5,950 | 6,000 | 5,910 | 6,000 | 155,400 | 6,000 |
| 2016-07-15 | 6,010 | 6,040 | 5,840 | 5,850 | 150,600 | 5,850 |
| 2016-07-14 | 6,000 | 6,130 | 5,960 | 6,030 | 175,400 | 6,030 |
| 2016-07-13 | 6,060 | 6,090 | 5,850 | 5,860 | 268,500 | 5,860 |
| 2016-07-12 | 6,230 | 6,250 | 6,010 | 6,020 | 344,500 | 6,020 |
| 2016-07-11 | 6,260 | 6,390 | 6,190 | 6,230 | 217,900 | 6,230 |
| 2016-07-08 | 6,150 | 6,180 | 6,010 | 6,020 | 159,900 | 6,020 |
| 2016-07-07 | 6,160 | 6,200 | 6,070 | 6,130 | 171,700 | 6,130 |
| 2016-07-06 | 6,020 | 6,150 | 5,960 | 6,140 | 164,900 | 6,140 |
| 2016-07-05 | 6,090 | 6,140 | 6,060 | 6,120 | 111,800 | 6,120 |
| 2016-07-04 | 6,050 | 6,130 | 6,040 | 6,110 | 182,000 | 6,110 |
| 2016-07-01 | 5,900 | 6,040 | 5,790 | 6,040 | 243,400 | 6,040 |
| 2016-06-30 | 6,020 | 6,020 | 5,870 | 5,880 | 281,500 | 5,880 |
| 2016-06-29 | 5,880 | 5,930 | 5,730 | 5,930 | 214,300 | 5,930 |
| 2016-06-28 | 5,840 | 5,930 | 5,700 | 5,800 | 516,000 | 5,800 |
| 2016-06-27 | 5,880 | 6,080 | 5,850 | 6,020 | 326,900 | 6,020 |
| 2016-06-24 | 6,020 | 6,090 | 5,640 | 5,720 | 416,900 | 5,720 |
| 2016-06-23 | 6,110 | 6,160 | 6,020 | 6,070 | 162,000 | 6,070 |
| 2016-06-22 | 6,030 | 6,080 | 5,950 | 6,060 | 158,400 | 6,060 |
| 2016-06-21 | 5,910 | 6,100 | 5,890 | 6,080 | 145,300 | 6,080 |
| 2016-06-20 | 5,990 | 6,000 | 5,920 | 5,940 | 189,900 | 5,940 |
| 2016-06-17 | 6,040 | 6,050 | 5,910 | 5,920 | 223,500 | 5,920 |
| 2016-06-16 | 6,110 | 6,180 | 5,910 | 5,940 | 196,900 | 5,940 |
| 2016-06-15 | 6,070 | 6,180 | 6,020 | 6,120 | 228,100 | 6,120 |
| 2016-06-14 | 6,090 | 6,090 | 5,970 | 6,040 | 179,400 | 6,040 |
| 2016-06-13 | 6,140 | 6,160 | 6,070 | 6,090 | 161,400 | 6,090 |
| 2016-06-10 | 6,300 | 6,300 | 6,170 | 6,230 | 254,600 | 6,230 |
| 2016-06-09 | 6,150 | 6,250 | 6,130 | 6,230 | 199,100 | 6,230 |
| 2016-06-08 | 6,060 | 6,150 | 6,050 | 6,140 | 130,800 | 6,140 |
| 2016-06-07 | 6,060 | 6,090 | 6,020 | 6,080 | 198,900 | 6,080 |
| 2016-06-06 | 5,970 | 6,060 | 5,950 | 6,060 | 189,500 | 6,060 |
| 2016-06-03 | 5,980 | 6,030 | 5,920 | 5,980 | 188,600 | 5,980 |
| 2016-06-02 | 6,000 | 6,050 | 5,910 | 5,950 | 233,900 | 5,950 |
| 2016-06-01 | 5,970 | 6,000 | 5,890 | 5,970 | 243,800 | 5,970 |
| 2016-05-31 | 5,900 | 5,940 | 5,870 | 5,930 | 437,700 | 5,930 |
| 2016-05-30 | 5,800 | 5,880 | 5,760 | 5,880 | 161,800 | 5,880 |
| 2016-05-27 | 5,750 | 5,790 | 5,700 | 5,740 | 150,200 | 5,740 |
| 2016-05-26 | 5,770 | 5,770 | 5,620 | 5,710 | 143,200 | 5,710 |
| 2016-05-25 | 5,770 | 5,800 | 5,690 | 5,700 | 121,700 | 5,700 |
| 2016-05-24 | 5,720 | 5,760 | 5,680 | 5,740 | 150,300 | 5,740 |
| 2016-05-23 | 5,700 | 5,780 | 5,680 | 5,730 | 251,900 | 5,730 |
| 2016-05-20 | 5,590 | 5,690 | 5,570 | 5,660 | 198,100 | 5,660 |
| 2016-05-19 | 5,580 | 5,620 | 5,540 | 5,610 | 105,100 | 5,610 |
| 2016-05-18 | 5,520 | 5,570 | 5,490 | 5,530 | 130,100 | 5,530 |
| 2016-05-17 | 5,460 | 5,540 | 5,430 | 5,540 | 133,800 | 5,540 |
| 2016-05-16 | 5,520 | 5,590 | 5,420 | 5,430 | 161,100 | 5,430 |
| 2016-05-13 | 5,410 | 5,580 | 5,390 | 5,540 | 207,600 | 5,540 |
| 2016-05-12 | 5,450 | 5,460 | 5,360 | 5,380 | 132,200 | 5,380 |
| 2016-05-11 | 5,500 | 5,550 | 5,420 | 5,530 | 246,000 | 5,530 |
| 2016-05-10 | 5,250 | 5,490 | 5,230 | 5,470 | 283,400 | 5,470 |
| 2016-05-09 | 5,160 | 5,240 | 5,150 | 5,210 | 195,700 | 5,210 |
| 2016-05-06 | 5,130 | 5,200 | 5,090 | 5,110 | 203,300 | 5,110 |
| 2016-05-02 | 5,050 | 5,120 | 5,030 | 5,090 | 265,400 | 5,090 |
| 2016-04-28 | 5,450 | 5,470 | 5,130 | 5,230 | 285,200 | 5,230 |
| 2016-04-27 | 5,490 | 5,580 | 5,410 | 5,440 | 220,700 | 5,440 |
| 2016-04-26 | 5,500 | 5,570 | 5,450 | 5,560 | 255,000 | 5,560 |
| 2016-04-25 | 5,560 | 5,560 | 5,450 | 5,470 | 191,000 | 5,470 |
| 2016-04-22 | 5,540 | 5,560 | 5,470 | 5,560 | 153,500 | 5,560 |
| 2016-04-21 | 5,580 | 5,630 | 5,530 | 5,570 | 155,300 | 5,570 |
| 2016-04-20 | 5,510 | 5,580 | 5,460 | 5,490 | 147,500 | 5,490 |
| 2016-04-19 | 5,540 | 5,600 | 5,460 | 5,510 | 190,000 | 5,510 |
| 2016-04-18 | 5,370 | 5,510 | 5,370 | 5,440 | 165,300 | 5,440 |
| 2016-04-15 | 5,470 | 5,540 | 5,470 | 5,500 | 190,300 | 5,500 |
| 2016-04-14 | 5,550 | 5,560 | 5,470 | 5,530 | 259,100 | 5,530 |
| 2016-04-13 | 5,540 | 5,630 | 5,420 | 5,470 | 229,700 | 5,470 |
| 2016-04-12 | 5,550 | 5,590 | 5,460 | 5,490 | 279,200 | 5,490 |
| 2016-04-11 | 5,300 | 5,610 | 5,250 | 5,550 | 622,300 | 5,550 |
| 2016-04-08 | 4,870 | 5,130 | 4,845 | 5,070 | 200,200 | 5,070 |
| 2016-04-07 | 4,845 | 4,980 | 4,815 | 4,940 | 191,700 | 4,940 |
| 2016-04-06 | 4,830 | 4,880 | 4,790 | 4,840 | 183,400 | 4,840 |
| 2016-04-05 | 4,930 | 5,010 | 4,815 | 4,830 | 124,800 | 4,830 |
| 2016-04-04 | 4,840 | 4,965 | 4,770 | 4,925 | 139,700 | 4,925 |
| 2016-04-01 | 4,980 | 4,980 | 4,810 | 4,825 | 193,600 | 4,825 |
| 2016-03-31 | 5,160 | 5,170 | 5,020 | 5,030 | 156,500 | 5,030 |
| 2016-03-30 | 5,140 | 5,220 | 5,110 | 5,160 | 119,100 | 5,160 |
| 2016-03-29 | 5,130 | 5,190 | 5,100 | 5,140 | 106,500 | 5,140 |
| 2016-03-28 | 5,050 | 5,130 | 5,040 | 5,130 | 121,500 | 5,130 |
| 2016-03-25 | 5,030 | 5,030 | 4,975 | 4,995 | 86,100 | 4,995 |
| 2016-03-24 | 4,990 | 5,070 | 4,980 | 4,995 | 187,700 | 4,995 |
| 2016-03-23 | 5,060 | 5,140 | 5,010 | 5,030 | 144,400 | 5,030 |
| 2016-03-22 | 4,965 | 5,120 | 4,950 | 5,030 | 252,900 | 5,030 |
| 2016-03-18 | 4,910 | 4,930 | 4,795 | 4,880 | 254,900 | 4,880 |
| 2016-03-17 | 5,010 | 5,050 | 4,920 | 4,940 | 224,700 | 4,940 |
| 2016-03-16 | 4,990 | 5,060 | 4,980 | 4,995 | 124,400 | 4,995 |
| 2016-03-15 | 5,050 | 5,050 | 4,990 | 5,030 | 176,300 | 5,030 |
| 2016-03-14 | 4,995 | 5,040 | 4,930 | 5,010 | 98,200 | 5,010 |
| 2016-03-11 | 4,865 | 4,975 | 4,815 | 4,935 | 268,500 | 4,935 |
| 2016-03-10 | 4,915 | 4,970 | 4,900 | 4,920 | 177,700 | 4,920 |
| 2016-03-09 | 4,895 | 4,915 | 4,775 | 4,865 | 217,100 | 4,865 |
| 2016-03-08 | 5,040 | 5,070 | 4,870 | 4,930 | 211,600 | 4,930 |
| 2016-03-07 | 5,100 | 5,120 | 5,050 | 5,090 | 100,500 | 5,090 |
| 2016-03-04 | 5,150 | 5,200 | 5,060 | 5,140 | 161,400 | 5,140 |
| 2016-03-03 | 5,060 | 5,170 | 5,010 | 5,160 | 143,000 | 5,160 |
| 2016-03-02 | 5,060 | 5,170 | 5,020 | 5,140 | 114,600 | 5,140 |
| 2016-03-01 | 4,925 | 5,030 | 4,920 | 4,985 | 119,300 | 4,985 |
| 2016-02-29 | 5,090 | 5,100 | 4,925 | 4,925 | 248,200 | 4,925 |
| 2016-02-26 | 5,100 | 5,140 | 5,030 | 5,070 | 124,500 | 5,070 |
| 2016-02-25 | 5,050 | 5,120 | 5,010 | 5,080 | 197,800 | 5,080 |
| 2016-02-24 | 4,935 | 5,040 | 4,895 | 4,975 | 201,500 | 4,975 |
| 2016-02-23 | 5,010 | 5,110 | 4,955 | 4,990 | 252,200 | 4,990 |
| 2016-02-22 | 4,875 | 5,060 | 4,855 | 5,020 | 224,800 | 5,020 |
| 2016-02-19 | 4,765 | 4,875 | 4,750 | 4,820 | 148,900 | 4,820 |
| 2016-02-18 | 4,795 | 4,895 | 4,780 | 4,835 | 172,200 | 4,835 |
| 2016-02-17 | 4,850 | 4,875 | 4,600 | 4,675 | 302,700 | 4,675 |
| 2016-02-16 | 4,795 | 4,935 | 4,795 | 4,815 | 177,000 | 4,815 |
| 2016-02-15 | 4,750 | 4,910 | 4,690 | 4,865 | 257,100 | 4,865 |
| 2016-02-12 | 4,700 | 4,725 | 4,455 | 4,540 | 602,400 | 4,540 |
| 2016-02-10 | 5,170 | 5,170 | 4,850 | 4,890 | 328,900 | 4,890 |
| 2016-02-09 | 5,200 | 5,260 | 5,100 | 5,140 | 201,100 | 5,140 |
| 2016-02-08 | 5,250 | 5,430 | 5,250 | 5,400 | 120,500 | 5,400 |
| 2016-02-05 | 5,280 | 5,410 | 5,250 | 5,360 | 199,100 | 5,360 |
| 2016-02-04 | 5,620 | 5,620 | 5,370 | 5,420 | 284,300 | 5,420 |
| 2016-02-03 | 5,600 | 5,710 | 5,560 | 5,670 | 228,200 | 5,670 |
| 2016-02-02 | 5,520 | 5,720 | 5,500 | 5,690 | 227,500 | 5,690 |
| 2016-02-01 | 5,430 | 5,540 | 5,430 | 5,510 | 262,900 | 5,510 |
| 2016-01-29 | 5,300 | 5,390 | 5,150 | 5,370 | 228,300 | 5,370 |
| 2016-01-28 | 5,260 | 5,340 | 5,180 | 5,280 | 276,500 | 5,280 |
| 2016-01-27 | 5,330 | 5,340 | 5,210 | 5,320 | 219,400 | 5,320 |
| 2016-01-26 | 5,230 | 5,290 | 5,190 | 5,280 | 349,300 | 5,280 |
| 2016-01-25 | 5,140 | 5,340 | 5,090 | 5,300 | 368,500 | 5,300 |
| 2016-01-22 | 4,910 | 5,060 | 4,805 | 5,040 | 362,800 | 5,040 |
| 2016-01-21 | 4,885 | 4,945 | 4,770 | 4,770 | 436,700 | 4,770 |
| 2016-01-20 | 5,060 | 5,090 | 4,880 | 4,890 | 228,500 | 4,890 |
| 2016-01-19 | 4,935 | 5,090 | 4,935 | 5,070 | 423,800 | 5,070 |
| 2016-01-18 | 4,835 | 4,955 | 4,805 | 4,935 | 217,200 | 4,935 |
| 2016-01-15 | 4,915 | 4,980 | 4,865 | 4,905 | 214,200 | 4,905 |
| 2016-01-14 | 4,850 | 4,930 | 4,775 | 4,865 | 444,300 | 4,865 |
| 2016-01-13 | 4,920 | 4,965 | 4,830 | 4,915 | 198,500 | 4,915 |
| 2016-01-12 | 4,820 | 4,905 | 4,775 | 4,860 | 375,100 | 4,860 |
| 2016-01-08 | 4,945 | 5,020 | 4,830 | 4,930 | 258,200 | 4,930 |
| 2016-01-07 | 4,985 | 5,100 | 4,915 | 5,020 | 208,600 | 5,020 |
| 2016-01-06 | 4,970 | 5,060 | 4,935 | 4,990 | 160,700 | 4,990 |
| 2016-01-05 | 4,965 | 5,010 | 4,895 | 4,970 | 173,500 | 4,970 |
| 2016-01-04 | 5,020 | 5,060 | 4,945 | 4,965 | 185,100 | 4,965 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
