4534 持田製薬(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 | 8,110 | 8,130 | 8,060 | 8,110 | 25,200 | 4,055 |
| 2016-12-29 | 8,110 | 8,160 | 8,060 | 8,090 | 19,700 | 4,045 |
| 2016-12-28 | 8,160 | 8,160 | 8,070 | 8,110 | 13,800 | 4,055 |
| 2016-12-27 | 8,070 | 8,170 | 8,050 | 8,160 | 18,000 | 4,080 |
| 2016-12-26 | 8,050 | 8,140 | 8,000 | 8,070 | 36,700 | 4,035 |
| 2016-12-22 | 8,010 | 8,050 | 7,970 | 7,970 | 17,200 | 3,985 |
| 2016-12-21 | 8,100 | 8,140 | 8,040 | 8,060 | 29,400 | 4,030 |
| 2016-12-20 | 7,940 | 8,170 | 7,940 | 8,120 | 28,400 | 4,060 |
| 2016-12-19 | 7,970 | 8,030 | 7,960 | 8,030 | 40,200 | 4,015 |
| 2016-12-16 | 7,990 | 7,990 | 7,890 | 7,960 | 49,000 | 3,980 |
| 2016-12-15 | 7,900 | 7,940 | 7,840 | 7,880 | 34,200 | 3,940 |
| 2016-12-14 | 7,930 | 8,040 | 7,870 | 7,900 | 41,900 | 3,950 |
| 2016-12-13 | 7,770 | 8,080 | 7,710 | 8,060 | 48,300 | 4,030 |
| 2016-12-12 | 7,750 | 7,790 | 7,710 | 7,780 | 37,300 | 3,890 |
| 2016-12-09 | 7,780 | 7,810 | 7,660 | 7,720 | 45,700 | 3,860 |
| 2016-12-08 | 7,940 | 7,940 | 7,820 | 7,850 | 25,900 | 3,925 |
| 2016-12-07 | 7,820 | 7,880 | 7,810 | 7,860 | 34,900 | 3,930 |
| 2016-12-06 | 7,820 | 7,830 | 7,720 | 7,770 | 39,100 | 3,885 |
| 2016-12-05 | 7,810 | 7,810 | 7,630 | 7,690 | 32,500 | 3,845 |
| 2016-12-02 | 7,890 | 7,970 | 7,810 | 7,840 | 33,500 | 3,920 |
| 2016-12-01 | 8,030 | 8,050 | 7,920 | 7,960 | 26,500 | 3,980 |
| 2016-11-30 | 8,010 | 8,020 | 7,930 | 7,950 | 33,000 | 3,975 |
| 2016-11-29 | 8,040 | 8,070 | 8,010 | 8,060 | 20,900 | 4,030 |
| 2016-11-28 | 8,010 | 8,060 | 7,930 | 8,040 | 27,300 | 4,020 |
| 2016-11-25 | 8,040 | 8,110 | 7,980 | 8,070 | 31,200 | 4,035 |
| 2016-11-24 | 8,200 | 8,210 | 8,010 | 8,040 | 17,300 | 4,020 |
| 2016-11-22 | 8,050 | 8,180 | 8,050 | 8,150 | 13,600 | 4,075 |
| 2016-11-21 | 8,070 | 8,160 | 8,070 | 8,120 | 13,700 | 4,060 |
| 2016-11-18 | 8,130 | 8,200 | 8,050 | 8,060 | 13,600 | 4,030 |
| 2016-11-17 | 8,000 | 8,130 | 8,000 | 8,120 | 13,500 | 4,060 |
| 2016-11-16 | 8,180 | 8,190 | 8,040 | 8,110 | 27,100 | 4,055 |
| 2016-11-15 | 8,090 | 8,130 | 8,020 | 8,080 | 18,100 | 4,040 |
| 2016-11-14 | 8,130 | 8,220 | 8,100 | 8,110 | 15,600 | 4,055 |
| 2016-11-11 | 8,160 | 8,310 | 8,160 | 8,230 | 47,300 | 4,115 |
| 2016-11-10 | 8,100 | 8,130 | 8,000 | 8,120 | 30,000 | 4,060 |
| 2016-11-09 | 7,900 | 8,030 | 7,610 | 7,700 | 42,800 | 3,850 |
| 2016-11-08 | 8,090 | 8,130 | 7,890 | 7,910 | 22,100 | 3,955 |
| 2016-11-07 | 7,970 | 8,080 | 7,970 | 8,050 | 29,400 | 4,025 |
| 2016-11-04 | 8,100 | 8,100 | 7,860 | 7,950 | 39,600 | 3,975 |
| 2016-11-02 | 8,280 | 8,280 | 8,060 | 8,130 | 31,900 | 4,065 |
| 2016-11-01 | 8,320 | 8,360 | 8,230 | 8,330 | 32,400 | 4,165 |
| 2016-10-31 | 8,360 | 8,440 | 8,230 | 8,230 | 43,500 | 4,115 |
| 2016-10-28 | 8,400 | 8,420 | 8,230 | 8,360 | 49,100 | 4,180 |
| 2016-10-27 | 8,240 | 8,360 | 8,240 | 8,350 | 35,500 | 4,175 |
| 2016-10-26 | 8,270 | 8,280 | 8,180 | 8,270 | 22,300 | 4,135 |
| 2016-10-25 | 8,190 | 8,280 | 8,160 | 8,270 | 30,100 | 4,135 |
| 2016-10-24 | 8,180 | 8,210 | 8,100 | 8,140 | 41,400 | 4,070 |
| 2016-10-21 | 8,240 | 8,250 | 8,180 | 8,220 | 31,000 | 4,110 |
| 2016-10-20 | 8,190 | 8,330 | 8,180 | 8,330 | 32,100 | 4,165 |
| 2016-10-19 | 8,330 | 8,360 | 8,250 | 8,280 | 34,800 | 4,140 |
| 2016-10-17 | 8,060 | 8,160 | 8,050 | 8,150 | 23,200 | 4,075 |
| 2016-10-13 | 8,160 | 8,200 | 8,060 | 8,200 | 27,700 | 4,100 |
| 2016-10-12 | 8,060 | 8,150 | 7,980 | 8,080 | 27,600 | 4,040 |
| 2016-10-11 | 8,070 | 8,120 | 8,040 | 8,100 | 14,900 | 4,050 |
| 2016-10-07 | 8,030 | 8,100 | 8,020 | 8,080 | 23,300 | 4,040 |
| 2016-10-06 | 8,210 | 8,210 | 8,080 | 8,120 | 24,300 | 4,060 |
| 2016-10-05 | 8,220 | 8,230 | 8,140 | 8,150 | 38,700 | 4,075 |
| 2016-10-04 | 7,970 | 8,110 | 7,910 | 8,050 | 42,800 | 4,025 |
| 2016-10-03 | 7,970 | 7,970 | 7,790 | 7,910 | 77,200 | 3,955 |
| 2016-09-30 | 7,900 | 7,990 | 7,870 | 7,900 | 57,500 | 3,950 |
| 2016-09-29 | 8,100 | 8,180 | 8,000 | 8,100 | 61,800 | 4,050 |
| 2016-09-28 | 8,280 | 8,290 | 8,130 | 8,190 | 32,300 | 4,095 |
| 2016-09-27 | 8,270 | 8,350 | 8,130 | 8,350 | 56,300 | 4,175 |
| 2016-09-26 | 8,400 | 8,440 | 8,340 | 8,360 | 29,700 | 4,180 |
| 2016-09-23 | 8,100 | 8,370 | 8,030 | 8,360 | 123,000 | 4,180 |
| 2016-09-21 | 8,080 | 8,220 | 8,020 | 8,160 | 69,700 | 4,080 |
| 2016-09-20 | 8,000 | 8,190 | 7,950 | 8,120 | 44,400 | 4,060 |
| 2016-09-16 | 8,000 | 8,080 | 7,990 | 8,030 | 45,400 | 4,015 |
| 2016-09-15 | 8,050 | 8,050 | 7,910 | 7,980 | 35,500 | 3,990 |
| 2016-09-14 | 8,090 | 8,200 | 8,050 | 8,060 | 47,200 | 4,030 |
| 2016-09-13 | 8,070 | 8,190 | 8,070 | 8,140 | 59,200 | 4,070 |
| 2016-09-12 | 8,030 | 8,150 | 8,000 | 8,070 | 49,100 | 4,035 |
| 2016-09-09 | 8,130 | 8,160 | 8,030 | 8,070 | 29,600 | 4,035 |
| 2016-09-08 | 8,180 | 8,180 | 8,030 | 8,140 | 32,500 | 4,070 |
| 2016-09-07 | 8,010 | 8,280 | 8,000 | 8,180 | 71,700 | 4,090 |
| 2016-09-06 | 7,860 | 8,080 | 7,860 | 8,050 | 45,100 | 4,025 |
| 2016-09-05 | 7,760 | 7,840 | 7,720 | 7,800 | 30,500 | 3,900 |
| 2016-09-02 | 7,690 | 7,830 | 7,690 | 7,810 | 47,700 | 3,905 |
| 2016-09-01 | 7,230 | 7,740 | 7,230 | 7,720 | 130,400 | 3,860 |
| 2016-08-31 | 7,210 | 7,240 | 7,010 | 7,150 | 88,900 | 3,575 |
| 2016-08-30 | 7,230 | 7,290 | 7,110 | 7,260 | 168,800 | 3,630 |
| 2016-08-29 | 7,450 | 7,450 | 7,200 | 7,270 | 47,800 | 3,635 |
| 2016-08-26 | 7,380 | 7,420 | 7,300 | 7,350 | 50,800 | 3,675 |
| 2016-08-25 | 7,490 | 7,550 | 7,360 | 7,430 | 47,400 | 3,715 |
| 2016-08-24 | 7,430 | 7,530 | 7,380 | 7,490 | 53,900 | 3,745 |
| 2016-08-23 | 7,130 | 7,400 | 7,080 | 7,370 | 59,600 | 3,685 |
| 2016-08-22 | 7,150 | 7,410 | 7,080 | 7,240 | 53,800 | 3,620 |
| 2016-08-19 | 7,190 | 7,320 | 7,110 | 7,220 | 52,600 | 3,610 |
| 2016-08-18 | 7,320 | 7,450 | 7,230 | 7,250 | 43,700 | 3,625 |
| 2016-08-17 | 7,450 | 7,500 | 7,400 | 7,470 | 35,800 | 3,735 |
| 2016-08-16 | 7,650 | 7,650 | 7,460 | 7,500 | 29,400 | 3,750 |
| 2016-08-15 | 7,780 | 7,850 | 7,630 | 7,660 | 29,000 | 3,830 |
| 2016-08-12 | 7,730 | 7,840 | 7,630 | 7,830 | 44,500 | 3,915 |
| 2016-08-10 | 7,720 | 7,720 | 7,540 | 7,610 | 38,100 | 3,805 |
| 2016-08-09 | 7,480 | 7,600 | 7,450 | 7,580 | 30,600 | 3,790 |
| 2016-08-08 | 7,560 | 7,600 | 7,370 | 7,470 | 50,300 | 3,735 |
| 2016-08-05 | 7,610 | 7,650 | 7,390 | 7,490 | 35,000 | 3,745 |
| 2016-08-04 | 7,700 | 7,720 | 7,480 | 7,540 | 42,300 | 3,770 |
| 2016-08-03 | 8,010 | 8,020 | 7,710 | 7,720 | 32,800 | 3,860 |
| 2016-08-02 | 7,890 | 8,120 | 7,870 | 8,010 | 44,600 | 4,005 |
| 2016-08-01 | 7,870 | 7,990 | 7,750 | 7,930 | 56,400 | 3,965 |
| 2016-07-29 | 8,000 | 8,020 | 7,830 | 7,850 | 44,100 | 3,925 |
| 2016-07-28 | 8,020 | 8,140 | 7,970 | 7,970 | 29,100 | 3,985 |
| 2016-07-27 | 8,140 | 8,170 | 8,010 | 8,020 | 22,800 | 4,010 |
| 2016-07-26 | 8,100 | 8,170 | 8,010 | 8,090 | 34,500 | 4,045 |
| 2016-07-25 | 8,190 | 8,240 | 8,070 | 8,120 | 32,400 | 4,060 |
| 2016-07-22 | 8,100 | 8,210 | 8,100 | 8,190 | 23,300 | 4,095 |
| 2016-07-21 | 8,330 | 8,360 | 8,160 | 8,200 | 21,800 | 4,100 |
| 2016-07-20 | 8,210 | 8,360 | 8,210 | 8,330 | 50,600 | 4,165 |
| 2016-07-19 | 8,230 | 8,380 | 8,220 | 8,360 | 57,500 | 4,180 |
| 2016-07-15 | 8,580 | 8,590 | 8,330 | 8,360 | 45,500 | 4,180 |
| 2016-07-14 | 8,420 | 8,680 | 8,420 | 8,590 | 41,400 | 4,295 |
| 2016-07-13 | 8,810 | 8,810 | 8,450 | 8,480 | 61,100 | 4,240 |
| 2016-07-12 | 8,880 | 8,940 | 8,690 | 8,700 | 38,700 | 4,350 |
| 2016-07-11 | 8,700 | 8,940 | 8,660 | 8,830 | 37,400 | 4,415 |
| 2016-07-08 | 8,710 | 8,760 | 8,560 | 8,560 | 27,800 | 4,280 |
| 2016-07-07 | 8,600 | 8,900 | 8,590 | 8,630 | 31,200 | 4,315 |
| 2016-07-06 | 8,650 | 8,650 | 8,420 | 8,610 | 52,000 | 4,305 |
| 2016-07-05 | 8,650 | 8,660 | 8,530 | 8,650 | 24,100 | 4,325 |
| 2016-07-04 | 8,600 | 8,730 | 8,540 | 8,670 | 32,100 | 4,335 |
| 2016-07-01 | 8,360 | 8,600 | 8,310 | 8,570 | 34,300 | 4,285 |
| 2016-06-30 | 8,330 | 8,330 | 8,180 | 8,250 | 39,300 | 4,125 |
| 2016-06-29 | 8,350 | 8,360 | 8,240 | 8,330 | 18,300 | 4,165 |
| 2016-06-28 | 8,030 | 8,370 | 7,990 | 8,230 | 39,100 | 4,115 |
| 2016-06-27 | 7,660 | 8,200 | 7,660 | 8,090 | 43,300 | 4,045 |
| 2016-06-24 | 8,120 | 8,200 | 7,500 | 7,550 | 46,000 | 3,775 |
| 2016-06-23 | 8,070 | 8,160 | 8,000 | 8,120 | 22,400 | 4,060 |
| 2016-06-22 | 8,120 | 8,200 | 7,970 | 8,070 | 25,800 | 4,035 |
| 2016-06-21 | 7,900 | 8,170 | 7,850 | 8,120 | 39,400 | 4,060 |
| 2016-06-20 | 8,020 | 8,080 | 7,980 | 8,000 | 32,300 | 4,000 |
| 2016-06-17 | 8,060 | 8,160 | 8,000 | 8,020 | 48,900 | 4,010 |
| 2016-06-16 | 8,230 | 8,310 | 8,020 | 8,030 | 38,200 | 4,015 |
| 2016-06-15 | 8,220 | 8,400 | 8,210 | 8,340 | 31,200 | 4,170 |
| 2016-06-14 | 8,360 | 8,490 | 8,300 | 8,370 | 28,700 | 4,185 |
| 2016-06-13 | 8,590 | 8,670 | 8,480 | 8,480 | 29,300 | 4,240 |
| 2016-06-10 | 8,860 | 8,860 | 8,740 | 8,810 | 36,300 | 4,405 |
| 2016-06-09 | 8,700 | 8,820 | 8,690 | 8,810 | 25,500 | 4,405 |
| 2016-06-08 | 8,680 | 8,800 | 8,610 | 8,800 | 39,900 | 4,400 |
| 2016-06-07 | 8,630 | 8,680 | 8,550 | 8,590 | 21,500 | 4,295 |
| 2016-06-06 | 8,500 | 8,610 | 8,410 | 8,590 | 26,000 | 4,295 |
| 2016-06-03 | 8,440 | 8,620 | 8,440 | 8,540 | 20,900 | 4,270 |
| 2016-06-02 | 8,530 | 8,530 | 8,360 | 8,440 | 33,200 | 4,220 |
| 2016-06-01 | 8,560 | 8,610 | 8,480 | 8,540 | 32,800 | 4,270 |
| 2016-05-31 | 8,500 | 8,640 | 8,350 | 8,640 | 73,700 | 4,320 |
| 2016-05-30 | 8,270 | 8,500 | 8,210 | 8,500 | 39,400 | 4,250 |
| 2016-05-27 | 8,200 | 8,300 | 8,170 | 8,270 | 26,000 | 4,135 |
| 2016-05-26 | 8,190 | 8,290 | 8,020 | 8,250 | 42,300 | 4,125 |
| 2016-05-25 | 8,280 | 8,280 | 8,100 | 8,100 | 26,700 | 4,050 |
| 2016-05-24 | 7,940 | 8,130 | 7,910 | 8,070 | 43,900 | 4,035 |
| 2016-05-23 | 7,850 | 7,950 | 7,840 | 7,920 | 27,200 | 3,960 |
| 2016-05-20 | 7,750 | 7,870 | 7,660 | 7,840 | 34,600 | 3,920 |
| 2016-05-19 | 7,710 | 7,780 | 7,680 | 7,750 | 25,700 | 3,875 |
| 2016-05-18 | 7,620 | 7,710 | 7,570 | 7,630 | 39,400 | 3,815 |
| 2016-05-17 | 7,500 | 7,590 | 7,300 | 7,580 | 62,700 | 3,790 |
| 2016-05-16 | 7,750 | 7,820 | 7,320 | 7,380 | 89,800 | 3,690 |
| 2016-05-13 | 7,940 | 8,020 | 7,730 | 7,920 | 67,000 | 3,960 |
| 2016-05-12 | 8,060 | 8,100 | 7,920 | 8,010 | 35,200 | 4,005 |
| 2016-05-11 | 8,300 | 8,300 | 8,050 | 8,150 | 25,300 | 4,075 |
| 2016-05-10 | 7,960 | 8,170 | 7,940 | 8,150 | 33,500 | 4,075 |
| 2016-05-09 | 8,010 | 8,040 | 7,880 | 7,910 | 28,800 | 3,955 |
| 2016-05-06 | 7,950 | 8,090 | 7,920 | 8,010 | 29,000 | 4,005 |
| 2016-05-02 | 7,910 | 7,990 | 7,790 | 7,940 | 41,500 | 3,970 |
| 2016-04-28 | 8,230 | 8,350 | 8,080 | 8,160 | 52,400 | 4,080 |
| 2016-04-27 | 8,510 | 8,510 | 8,190 | 8,210 | 66,900 | 4,105 |
| 2016-04-26 | 8,590 | 8,650 | 8,480 | 8,590 | 47,800 | 4,295 |
| 2016-04-25 | 8,560 | 8,690 | 8,560 | 8,600 | 22,600 | 4,300 |
| 2016-04-22 | 8,650 | 8,660 | 8,470 | 8,630 | 40,900 | 4,315 |
| 2016-04-21 | 8,500 | 8,600 | 8,470 | 8,580 | 28,000 | 4,290 |
| 2016-04-20 | 8,490 | 8,550 | 8,350 | 8,390 | 26,800 | 4,195 |
| 2016-04-19 | 8,390 | 8,480 | 8,380 | 8,440 | 22,400 | 4,220 |
| 2016-04-18 | 8,250 | 8,360 | 8,160 | 8,300 | 20,000 | 4,150 |
| 2016-04-15 | 8,370 | 8,510 | 8,350 | 8,470 | 31,100 | 4,235 |
| 2016-04-14 | 8,250 | 8,480 | 8,220 | 8,450 | 39,300 | 4,225 |
| 2016-04-13 | 8,040 | 8,130 | 7,990 | 8,100 | 32,300 | 4,050 |
| 2016-04-12 | 8,170 | 8,250 | 8,050 | 8,060 | 30,100 | 4,030 |
| 2016-04-11 | 8,140 | 8,190 | 8,020 | 8,130 | 21,400 | 4,065 |
| 2016-04-08 | 7,910 | 8,240 | 7,880 | 8,160 | 62,700 | 4,080 |
| 2016-04-07 | 7,750 | 8,060 | 7,750 | 8,010 | 29,100 | 4,005 |
| 2016-04-06 | 7,910 | 7,910 | 7,760 | 7,800 | 50,800 | 3,900 |
| 2016-04-05 | 7,970 | 8,080 | 7,870 | 7,920 | 37,800 | 3,960 |
| 2016-04-04 | 7,970 | 8,200 | 7,930 | 8,060 | 34,200 | 4,030 |
| 2016-04-01 | 8,390 | 8,450 | 7,970 | 8,010 | 65,300 | 4,005 |
| 2016-03-31 | 8,520 | 8,570 | 8,340 | 8,360 | 54,000 | 4,180 |
| 2016-03-30 | 8,470 | 8,570 | 8,360 | 8,440 | 45,100 | 4,220 |
| 2016-03-29 | 8,350 | 8,520 | 8,340 | 8,470 | 44,300 | 4,235 |
| 2016-03-28 | 8,250 | 8,390 | 8,250 | 8,380 | 42,000 | 4,190 |
| 2016-03-25 | 8,280 | 8,300 | 8,140 | 8,160 | 33,800 | 4,080 |
| 2016-03-24 | 8,240 | 8,270 | 8,120 | 8,180 | 50,700 | 4,090 |
| 2016-03-23 | 8,170 | 8,280 | 8,070 | 8,130 | 33,800 | 4,065 |
| 2016-03-22 | 7,930 | 8,140 | 7,930 | 8,060 | 45,800 | 4,030 |
| 2016-03-18 | 7,950 | 7,960 | 7,770 | 7,820 | 53,500 | 3,910 |
| 2016-03-17 | 8,120 | 8,180 | 8,020 | 8,050 | 36,100 | 4,025 |
| 2016-03-16 | 8,090 | 8,180 | 8,050 | 8,100 | 29,700 | 4,050 |
| 2016-03-15 | 8,070 | 8,240 | 8,050 | 8,130 | 37,500 | 4,065 |
| 2016-03-14 | 8,180 | 8,290 | 8,100 | 8,140 | 32,100 | 4,070 |
| 2016-03-11 | 8,080 | 8,230 | 8,000 | 8,150 | 53,700 | 4,075 |
| 2016-03-10 | 8,140 | 8,210 | 8,060 | 8,110 | 36,500 | 4,055 |
| 2016-03-09 | 8,120 | 8,140 | 8,000 | 8,110 | 46,200 | 4,055 |
| 2016-03-08 | 8,220 | 8,320 | 8,060 | 8,080 | 50,300 | 4,040 |
| 2016-03-07 | 8,380 | 8,440 | 8,210 | 8,330 | 41,000 | 4,165 |
| 2016-03-04 | 8,510 | 8,510 | 8,290 | 8,380 | 45,900 | 4,190 |
| 2016-03-03 | 8,530 | 8,580 | 8,440 | 8,570 | 46,200 | 4,285 |
| 2016-03-02 | 8,600 | 8,670 | 8,450 | 8,570 | 49,600 | 4,285 |
| 2016-03-01 | 8,560 | 8,560 | 8,410 | 8,470 | 43,100 | 4,235 |
| 2016-02-29 | 8,570 | 8,680 | 8,470 | 8,490 | 50,300 | 4,245 |
| 2016-02-26 | 8,660 | 8,700 | 8,530 | 8,570 | 44,500 | 4,285 |
| 2016-02-25 | 8,510 | 8,720 | 8,510 | 8,660 | 41,000 | 4,330 |
| 2016-02-24 | 8,420 | 8,700 | 8,400 | 8,510 | 51,100 | 4,255 |
| 2016-02-23 | 8,560 | 8,670 | 8,390 | 8,420 | 34,700 | 4,210 |
| 2016-02-22 | 8,470 | 8,560 | 8,460 | 8,540 | 59,600 | 4,270 |
| 2016-02-19 | 8,400 | 8,550 | 8,350 | 8,470 | 37,600 | 4,235 |
| 2016-02-18 | 8,670 | 8,690 | 8,460 | 8,510 | 81,100 | 4,255 |
| 2016-02-17 | 8,750 | 8,750 | 8,380 | 8,490 | 60,900 | 4,245 |
| 2016-02-16 | 8,830 | 8,960 | 8,660 | 8,660 | 62,500 | 4,330 |
| 2016-02-15 | 8,930 | 9,090 | 8,680 | 9,010 | 63,900 | 4,505 |
| 2016-02-12 | 8,510 | 8,650 | 8,280 | 8,350 | 84,200 | 4,175 |
| 2016-02-10 | 9,220 | 9,280 | 8,670 | 8,780 | 95,300 | 4,390 |
| 2016-02-09 | 9,330 | 9,420 | 9,210 | 9,220 | 79,300 | 4,610 |
| 2016-02-08 | 9,510 | 9,810 | 9,500 | 9,730 | 57,400 | 4,865 |
| 2016-02-05 | 9,640 | 9,770 | 9,520 | 9,660 | 67,600 | 4,830 |
| 2016-02-04 | 9,860 | 9,900 | 9,600 | 9,680 | 72,200 | 4,840 |
| 2016-02-03 | 9,840 | 10,030 | 9,800 | 9,950 | 64,500 | 4,975 |
| 2016-02-02 | 9,790 | 10,230 | 9,750 | 9,990 | 93,100 | 4,995 |
| 2016-02-01 | 9,510 | 9,950 | 9,380 | 9,940 | 91,900 | 4,970 |
| 2016-01-29 | 9,050 | 9,240 | 8,900 | 9,240 | 73,900 | 4,620 |
| 2016-01-28 | 8,890 | 9,060 | 8,760 | 8,990 | 49,900 | 4,495 |
| 2016-01-27 | 8,890 | 8,980 | 8,760 | 8,880 | 40,700 | 4,440 |
| 2016-01-26 | 8,680 | 8,890 | 8,620 | 8,790 | 53,800 | 4,395 |
| 2016-01-25 | 8,600 | 8,810 | 8,520 | 8,710 | 59,600 | 4,355 |
| 2016-01-22 | 8,300 | 8,420 | 8,110 | 8,410 | 52,600 | 4,205 |
| 2016-01-21 | 8,440 | 8,550 | 8,070 | 8,090 | 68,700 | 4,045 |
| 2016-01-20 | 8,490 | 8,680 | 8,460 | 8,520 | 56,300 | 4,260 |
| 2016-01-19 | 8,440 | 8,730 | 8,420 | 8,530 | 49,800 | 4,265 |
| 2016-01-18 | 8,350 | 8,460 | 8,280 | 8,440 | 35,500 | 4,220 |
| 2016-01-15 | 8,430 | 8,560 | 8,380 | 8,420 | 28,900 | 4,210 |
| 2016-01-14 | 8,380 | 8,380 | 8,160 | 8,350 | 55,100 | 4,175 |
| 2016-01-13 | 8,500 | 8,580 | 8,450 | 8,490 | 36,300 | 4,245 |
| 2016-01-12 | 8,450 | 8,590 | 8,400 | 8,430 | 45,400 | 4,215 |
| 2016-01-08 | 8,650 | 8,710 | 8,480 | 8,530 | 49,100 | 4,265 |
| 2016-01-07 | 8,540 | 8,750 | 8,470 | 8,700 | 51,800 | 4,350 |
| 2016-01-06 | 8,530 | 8,630 | 8,410 | 8,530 | 25,100 | 4,265 |
| 2016-01-05 | 8,420 | 8,620 | 8,420 | 8,540 | 54,300 | 4,270 |
| 2016-01-04 | 8,520 | 8,600 | 8,430 | 8,460 | 35,300 | 4,230 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
