4543 テルモ(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 | 4,265 | 4,335 | 4,260 | 4,315 | 851,400 | 1,078.75 |
| 2016-12-29 | 4,350 | 4,350 | 4,305 | 4,315 | 795,700 | 1,078.75 |
| 2016-12-28 | 4,370 | 4,370 | 4,310 | 4,355 | 909,800 | 1,088.75 |
| 2016-12-27 | 4,330 | 4,375 | 4,325 | 4,360 | 1,319,600 | 1,090 |
| 2016-12-26 | 4,300 | 4,335 | 4,275 | 4,325 | 1,053,100 | 1,081.25 |
| 2016-12-22 | 4,250 | 4,270 | 4,235 | 4,260 | 823,300 | 1,065 |
| 2016-12-21 | 4,310 | 4,310 | 4,245 | 4,270 | 1,305,600 | 1,067.50 |
| 2016-12-20 | 4,240 | 4,310 | 4,230 | 4,310 | 1,560,800 | 1,077.50 |
| 2016-12-19 | 4,180 | 4,225 | 4,180 | 4,215 | 918,500 | 1,053.75 |
| 2016-12-16 | 4,200 | 4,220 | 4,180 | 4,190 | 1,427,000 | 1,047.50 |
| 2016-12-15 | 4,175 | 4,200 | 4,150 | 4,180 | 1,386,600 | 1,045 |
| 2016-12-14 | 4,195 | 4,215 | 4,165 | 4,170 | 1,218,300 | 1,042.50 |
| 2016-12-13 | 4,140 | 4,180 | 4,095 | 4,175 | 1,517,700 | 1,043.75 |
| 2016-12-12 | 4,000 | 4,140 | 3,980 | 4,125 | 2,426,600 | 1,031.25 |
| 2016-12-09 | 3,940 | 3,955 | 3,900 | 3,940 | 3,318,700 | 985 |
| 2016-12-08 | 3,910 | 3,920 | 3,875 | 3,900 | 1,306,500 | 975 |
| 2016-12-07 | 3,920 | 3,935 | 3,900 | 3,925 | 1,088,600 | 981.25 |
| 2016-12-06 | 3,990 | 4,005 | 3,925 | 3,930 | 1,378,300 | 982.50 |
| 2016-12-05 | 4,035 | 4,040 | 3,960 | 3,975 | 1,079,000 | 993.75 |
| 2016-12-02 | 4,005 | 4,030 | 3,955 | 3,985 | 1,419,300 | 996.25 |
| 2016-12-01 | 4,085 | 4,115 | 4,010 | 4,015 | 1,834,700 | 1,003.75 |
| 2016-11-30 | 4,075 | 4,080 | 4,025 | 4,025 | 3,553,900 | 1,006.25 |
| 2016-11-29 | 4,075 | 4,105 | 4,055 | 4,055 | 1,566,700 | 1,013.75 |
| 2016-11-28 | 4,140 | 4,140 | 4,090 | 4,115 | 951,700 | 1,028.75 |
| 2016-11-25 | 4,140 | 4,185 | 4,120 | 4,155 | 1,574,800 | 1,038.75 |
| 2016-11-24 | 4,115 | 4,120 | 4,075 | 4,110 | 1,405,400 | 1,027.50 |
| 2016-11-22 | 4,055 | 4,110 | 4,025 | 4,100 | 1,376,900 | 1,025 |
| 2016-11-21 | 4,050 | 4,085 | 4,035 | 4,070 | 1,478,400 | 1,017.50 |
| 2016-11-18 | 4,040 | 4,050 | 4,005 | 4,035 | 1,638,600 | 1,008.75 |
| 2016-11-17 | 3,965 | 4,015 | 3,955 | 4,005 | 1,425,600 | 1,001.25 |
| 2016-11-16 | 3,905 | 3,960 | 3,880 | 3,950 | 1,630,000 | 987.50 |
| 2016-11-15 | 3,905 | 3,910 | 3,840 | 3,865 | 1,298,500 | 966.25 |
| 2016-11-14 | 3,865 | 3,930 | 3,855 | 3,905 | 1,442,800 | 976.25 |
| 2016-11-11 | 4,130 | 4,130 | 3,825 | 3,840 | 3,220,500 | 960 |
| 2016-11-10 | 4,040 | 4,045 | 3,930 | 4,000 | 1,904,300 | 1,000 |
| 2016-11-09 | 4,080 | 4,110 | 3,820 | 3,820 | 2,421,500 | 955 |
| 2016-11-08 | 4,090 | 4,095 | 4,030 | 4,055 | 868,000 | 1,013.75 |
| 2016-11-07 | 4,075 | 4,085 | 4,030 | 4,065 | 1,463,200 | 1,016.25 |
| 2016-11-04 | 3,960 | 3,985 | 3,925 | 3,970 | 1,048,300 | 992.50 |
| 2016-11-02 | 4,045 | 4,050 | 3,980 | 3,985 | 1,068,900 | 996.25 |
| 2016-11-01 | 4,065 | 4,105 | 4,040 | 4,095 | 1,001,900 | 1,023.75 |
| 2016-10-31 | 4,010 | 4,070 | 4,010 | 4,065 | 759,100 | 1,016.25 |
| 2016-10-28 | 4,110 | 4,115 | 4,030 | 4,040 | 1,158,800 | 1,010 |
| 2016-10-27 | 4,050 | 4,080 | 4,045 | 4,070 | 718,600 | 1,017.50 |
| 2016-10-26 | 4,075 | 4,110 | 4,065 | 4,075 | 731,800 | 1,018.75 |
| 2016-10-25 | 4,070 | 4,080 | 4,035 | 4,070 | 1,064,900 | 1,017.50 |
| 2016-10-24 | 4,075 | 4,095 | 4,045 | 4,070 | 896,000 | 1,017.50 |
| 2016-10-21 | 4,105 | 4,110 | 4,070 | 4,080 | 1,101,500 | 1,020 |
| 2016-10-20 | 4,010 | 4,090 | 4,005 | 4,090 | 1,407,800 | 1,022.50 |
| 2016-10-19 | 4,030 | 4,070 | 4,010 | 4,025 | 1,266,400 | 1,006.25 |
| 2016-10-17 | 3,920 | 3,950 | 3,905 | 3,925 | 798,200 | 981.25 |
| 2016-10-13 | 3,995 | 4,000 | 3,925 | 3,945 | 810,900 | 986.25 |
| 2016-10-12 | 3,980 | 3,990 | 3,960 | 3,960 | 962,600 | 990 |
| 2016-10-11 | 4,000 | 4,020 | 3,970 | 4,020 | 1,015,800 | 1,005 |
| 2016-10-07 | 3,960 | 3,990 | 3,945 | 3,965 | 757,500 | 991.25 |
| 2016-10-06 | 3,950 | 3,960 | 3,920 | 3,950 | 800,300 | 987.50 |
| 2016-10-05 | 3,965 | 3,965 | 3,930 | 3,940 | 806,400 | 985 |
| 2016-10-04 | 3,965 | 3,965 | 3,935 | 3,965 | 1,047,800 | 991.25 |
| 2016-10-03 | 3,890 | 3,945 | 3,875 | 3,945 | 960,100 | 986.25 |
| 2016-09-30 | 3,925 | 3,925 | 3,850 | 3,865 | 1,608,900 | 966.25 |
| 2016-09-29 | 3,955 | 3,990 | 3,945 | 3,955 | 909,400 | 988.75 |
| 2016-09-28 | 3,920 | 3,980 | 3,900 | 3,940 | 1,092,100 | 985 |
| 2016-09-27 | 3,910 | 4,000 | 3,895 | 4,000 | 1,223,600 | 1,000 |
| 2016-09-26 | 4,020 | 4,020 | 3,935 | 3,950 | 1,175,200 | 987.50 |
| 2016-09-23 | 3,980 | 4,025 | 3,945 | 4,010 | 1,377,800 | 1,002.50 |
| 2016-09-21 | 3,920 | 3,975 | 3,890 | 3,940 | 1,736,700 | 985 |
| 2016-09-20 | 3,910 | 3,950 | 3,910 | 3,920 | 1,223,100 | 980 |
| 2016-09-16 | 3,925 | 3,940 | 3,905 | 3,935 | 1,223,200 | 983.75 |
| 2016-09-15 | 3,930 | 3,935 | 3,880 | 3,890 | 1,257,000 | 972.50 |
| 2016-09-14 | 3,955 | 4,000 | 3,945 | 3,955 | 889,300 | 988.75 |
| 2016-09-13 | 3,990 | 3,995 | 3,955 | 3,975 | 654,100 | 993.75 |
| 2016-09-12 | 3,945 | 3,980 | 3,920 | 3,935 | 909,500 | 983.75 |
| 2016-09-09 | 4,075 | 4,080 | 3,985 | 3,985 | 2,353,700 | 996.25 |
| 2016-09-08 | 3,965 | 4,025 | 3,960 | 4,020 | 1,428,400 | 1,005 |
| 2016-09-07 | 3,920 | 3,985 | 3,895 | 3,975 | 1,947,700 | 993.75 |
| 2016-09-06 | 3,945 | 3,995 | 3,945 | 3,965 | 1,638,400 | 991.25 |
| 2016-09-05 | 3,965 | 3,985 | 3,920 | 3,960 | 1,175,800 | 990 |
| 2016-09-02 | 3,970 | 3,995 | 3,920 | 3,940 | 2,162,700 | 985 |
| 2016-09-01 | 4,000 | 4,025 | 3,960 | 3,980 | 2,009,400 | 995 |
| 2016-08-31 | 4,100 | 4,110 | 4,000 | 4,025 | 1,734,100 | 1,006.25 |
| 2016-08-30 | 4,070 | 4,110 | 4,065 | 4,110 | 921,700 | 1,027.50 |
| 2016-08-29 | 4,125 | 4,135 | 4,060 | 4,095 | 1,700,000 | 1,023.75 |
| 2016-08-26 | 4,135 | 4,170 | 4,020 | 4,050 | 2,869,100 | 1,012.50 |
| 2016-08-25 | 4,230 | 4,290 | 4,215 | 4,260 | 2,023,400 | 1,065 |
| 2016-08-24 | 4,160 | 4,260 | 4,160 | 4,255 | 1,225,300 | 1,063.75 |
| 2016-08-23 | 4,195 | 4,275 | 4,190 | 4,210 | 1,084,300 | 1,052.50 |
| 2016-08-22 | 4,200 | 4,230 | 4,170 | 4,210 | 868,500 | 1,052.50 |
| 2016-08-19 | 4,215 | 4,215 | 4,120 | 4,155 | 1,148,700 | 1,038.75 |
| 2016-08-18 | 4,250 | 4,285 | 4,190 | 4,195 | 1,329,400 | 1,048.75 |
| 2016-08-17 | 4,285 | 4,315 | 4,260 | 4,280 | 973,000 | 1,070 |
| 2016-08-16 | 4,470 | 4,470 | 4,305 | 4,310 | 1,677,000 | 1,077.50 |
| 2016-08-15 | 4,480 | 4,490 | 4,440 | 4,450 | 741,200 | 1,112.50 |
| 2016-08-12 | 4,475 | 4,515 | 4,435 | 4,515 | 2,003,400 | 1,128.75 |
| 2016-08-10 | 4,305 | 4,450 | 4,290 | 4,425 | 1,592,500 | 1,106.25 |
| 2016-08-09 | 4,290 | 4,360 | 4,275 | 4,350 | 1,127,100 | 1,087.50 |
| 2016-08-08 | 4,375 | 4,375 | 4,240 | 4,315 | 1,522,600 | 1,078.75 |
| 2016-08-05 | 4,475 | 4,515 | 4,255 | 4,340 | 3,096,200 | 1,085 |
| 2016-08-04 | 4,215 | 4,225 | 4,140 | 4,195 | 1,965,500 | 1,048.75 |
| 2016-08-03 | 4,290 | 4,330 | 4,210 | 4,220 | 2,401,700 | 1,055 |
| 2016-08-02 | 4,395 | 4,475 | 4,380 | 4,430 | 1,251,400 | 1,107.50 |
| 2016-08-01 | 4,375 | 4,475 | 4,360 | 4,425 | 1,430,100 | 1,106.25 |
| 2016-07-29 | 4,430 | 4,495 | 4,345 | 4,435 | 2,035,100 | 1,108.75 |
| 2016-07-28 | 4,545 | 4,570 | 4,450 | 4,470 | 1,282,100 | 1,117.50 |
| 2016-07-27 | 4,620 | 4,665 | 4,565 | 4,565 | 1,464,900 | 1,141.25 |
| 2016-07-26 | 4,620 | 4,650 | 4,560 | 4,590 | 1,382,900 | 1,147.50 |
| 2016-07-25 | 4,690 | 4,700 | 4,620 | 4,635 | 952,900 | 1,158.75 |
| 2016-07-22 | 4,685 | 4,720 | 4,630 | 4,665 | 963,400 | 1,166.25 |
| 2016-07-21 | 4,800 | 4,810 | 4,700 | 4,720 | 1,061,700 | 1,180 |
| 2016-07-20 | 4,735 | 4,785 | 4,720 | 4,775 | 1,354,200 | 1,193.75 |
| 2016-07-19 | 4,715 | 4,750 | 4,650 | 4,740 | 1,250,300 | 1,185 |
| 2016-07-15 | 4,815 | 4,840 | 4,640 | 4,660 | 1,869,700 | 1,165 |
| 2016-07-14 | 4,785 | 4,835 | 4,770 | 4,825 | 1,356,600 | 1,206.25 |
| 2016-07-13 | 4,780 | 4,810 | 4,725 | 4,740 | 1,489,100 | 1,185 |
| 2016-07-12 | 4,720 | 4,765 | 4,690 | 4,710 | 1,806,100 | 1,177.50 |
| 2016-07-11 | 4,525 | 4,660 | 4,525 | 4,630 | 1,352,300 | 1,157.50 |
| 2016-07-08 | 4,590 | 4,615 | 4,475 | 4,495 | 2,348,500 | 1,123.75 |
| 2016-07-07 | 4,500 | 4,560 | 4,455 | 4,550 | 1,934,700 | 1,137.50 |
| 2016-07-06 | 4,575 | 4,605 | 4,515 | 4,570 | 2,284,000 | 1,142.50 |
| 2016-07-05 | 4,470 | 4,585 | 4,470 | 4,575 | 1,337,100 | 1,143.75 |
| 2016-07-04 | 4,495 | 4,550 | 4,475 | 4,540 | 1,147,700 | 1,135 |
| 2016-07-01 | 4,400 | 4,530 | 4,395 | 4,530 | 1,485,600 | 1,132.50 |
| 2016-06-30 | 4,430 | 4,440 | 4,345 | 4,345 | 1,673,300 | 1,086.25 |
| 2016-06-29 | 4,440 | 4,445 | 4,365 | 4,395 | 1,496,600 | 1,098.75 |
| 2016-06-28 | 4,280 | 4,390 | 4,260 | 4,345 | 1,308,200 | 1,086.25 |
| 2016-06-27 | 4,210 | 4,325 | 4,170 | 4,315 | 1,643,400 | 1,078.75 |
| 2016-06-24 | 4,480 | 4,485 | 4,120 | 4,140 | 2,561,700 | 1,035 |
| 2016-06-23 | 4,465 | 4,465 | 4,400 | 4,440 | 793,600 | 1,110 |
| 2016-06-22 | 4,455 | 4,475 | 4,390 | 4,440 | 1,113,200 | 1,110 |
| 2016-06-21 | 4,385 | 4,500 | 4,365 | 4,495 | 998,000 | 1,123.75 |
| 2016-06-20 | 4,365 | 4,425 | 4,345 | 4,410 | 1,930,200 | 1,102.50 |
| 2016-06-17 | 4,385 | 4,405 | 4,315 | 4,330 | 2,228,400 | 1,082.50 |
| 2016-06-16 | 4,420 | 4,440 | 4,285 | 4,300 | 2,046,900 | 1,075 |
| 2016-06-15 | 4,500 | 4,515 | 4,420 | 4,445 | 1,906,600 | 1,111.25 |
| 2016-06-14 | 4,540 | 4,570 | 4,490 | 4,510 | 1,424,600 | 1,127.50 |
| 2016-06-13 | 4,620 | 4,625 | 4,520 | 4,520 | 1,237,700 | 1,130 |
| 2016-06-10 | 4,635 | 4,690 | 4,615 | 4,685 | 2,654,600 | 1,171.25 |
| 2016-06-09 | 4,625 | 4,665 | 4,615 | 4,645 | 903,600 | 1,161.25 |
| 2016-06-08 | 4,680 | 4,680 | 4,585 | 4,670 | 910,800 | 1,167.50 |
| 2016-06-07 | 4,680 | 4,680 | 4,615 | 4,665 | 1,322,300 | 1,166.25 |
| 2016-06-06 | 4,545 | 4,625 | 4,540 | 4,615 | 1,147,900 | 1,153.75 |
| 2016-06-03 | 4,610 | 4,630 | 4,570 | 4,615 | 1,003,900 | 1,153.75 |
| 2016-06-02 | 4,650 | 4,670 | 4,540 | 4,560 | 1,680,600 | 1,140 |
| 2016-06-01 | 4,610 | 4,725 | 4,565 | 4,580 | 1,472,700 | 1,145 |
| 2016-05-31 | 4,620 | 4,665 | 4,580 | 4,660 | 3,915,200 | 1,165 |
| 2016-05-30 | 4,540 | 4,565 | 4,515 | 4,560 | 758,200 | 1,140 |
| 2016-05-27 | 4,490 | 4,505 | 4,455 | 4,490 | 745,100 | 1,122.50 |
| 2016-05-26 | 4,470 | 4,510 | 4,450 | 4,470 | 1,326,300 | 1,117.50 |
| 2016-05-25 | 4,475 | 4,480 | 4,415 | 4,420 | 1,310,400 | 1,105 |
| 2016-05-24 | 4,400 | 4,455 | 4,375 | 4,430 | 1,706,800 | 1,107.50 |
| 2016-05-23 | 4,400 | 4,415 | 4,355 | 4,410 | 1,024,100 | 1,102.50 |
| 2016-05-20 | 4,335 | 4,385 | 4,320 | 4,385 | 786,600 | 1,096.25 |
| 2016-05-19 | 4,395 | 4,405 | 4,315 | 4,345 | 1,066,600 | 1,086.25 |
| 2016-05-18 | 4,355 | 4,385 | 4,305 | 4,345 | 1,224,400 | 1,086.25 |
| 2016-05-17 | 4,340 | 4,405 | 4,320 | 4,380 | 1,498,500 | 1,095 |
| 2016-05-16 | 4,290 | 4,350 | 4,240 | 4,250 | 1,159,300 | 1,062.50 |
| 2016-05-13 | 4,295 | 4,340 | 4,235 | 4,305 | 2,315,300 | 1,076.25 |
| 2016-05-12 | 4,150 | 4,220 | 4,125 | 4,210 | 1,295,000 | 1,052.50 |
| 2016-05-11 | 4,040 | 4,160 | 4,040 | 4,130 | 2,234,400 | 1,032.50 |
| 2016-05-10 | 4,210 | 4,265 | 4,185 | 4,250 | 1,604,200 | 1,062.50 |
| 2016-05-09 | 4,240 | 4,240 | 4,150 | 4,175 | 939,600 | 1,043.75 |
| 2016-05-06 | 4,185 | 4,220 | 4,125 | 4,175 | 1,710,900 | 1,043.75 |
| 2016-05-02 | 4,085 | 4,145 | 4,070 | 4,145 | 1,614,600 | 1,036.25 |
| 2016-04-28 | 4,430 | 4,465 | 4,225 | 4,225 | 2,128,700 | 1,056.25 |
| 2016-04-27 | 4,430 | 4,440 | 4,355 | 4,390 | 1,908,600 | 1,097.50 |
| 2016-04-26 | 4,345 | 4,395 | 4,315 | 4,380 | 1,060,400 | 1,095 |
| 2016-04-25 | 4,440 | 4,440 | 4,360 | 4,375 | 1,536,400 | 1,093.75 |
| 2016-04-22 | 4,360 | 4,445 | 4,350 | 4,445 | 1,700,100 | 1,111.25 |
| 2016-04-21 | 4,310 | 4,390 | 4,285 | 4,390 | 1,786,900 | 1,097.50 |
| 2016-04-20 | 4,255 | 4,290 | 4,230 | 4,240 | 1,291,300 | 1,060 |
| 2016-04-19 | 4,190 | 4,240 | 4,175 | 4,225 | 1,826,500 | 1,056.25 |
| 2016-04-18 | 4,105 | 4,120 | 4,060 | 4,075 | 1,307,300 | 1,018.75 |
| 2016-04-15 | 4,135 | 4,210 | 4,130 | 4,200 | 1,291,100 | 1,050 |
| 2016-04-14 | 4,120 | 4,195 | 4,095 | 4,190 | 1,570,600 | 1,047.50 |
| 2016-04-13 | 4,010 | 4,070 | 4,000 | 4,060 | 1,502,100 | 1,015 |
| 2016-04-12 | 3,965 | 4,000 | 3,950 | 3,980 | 954,400 | 995 |
| 2016-04-11 | 3,990 | 4,010 | 3,935 | 3,990 | 962,000 | 997.50 |
| 2016-04-08 | 3,970 | 4,065 | 3,935 | 4,015 | 2,068,600 | 1,003.75 |
| 2016-04-07 | 3,960 | 4,015 | 3,925 | 3,985 | 1,353,100 | 996.25 |
| 2016-04-06 | 3,935 | 3,995 | 3,905 | 3,955 | 1,096,200 | 988.75 |
| 2016-04-05 | 3,990 | 3,990 | 3,915 | 3,935 | 1,503,500 | 983.75 |
| 2016-04-04 | 3,915 | 3,995 | 3,905 | 3,975 | 1,156,400 | 993.75 |
| 2016-04-01 | 4,050 | 4,055 | 3,925 | 3,945 | 1,867,100 | 986.25 |
| 2016-03-31 | 4,160 | 4,170 | 4,035 | 4,035 | 1,461,700 | 1,008.75 |
| 2016-03-30 | 4,135 | 4,180 | 4,100 | 4,110 | 1,204,500 | 1,027.50 |
| 2016-03-29 | 4,080 | 4,150 | 4,080 | 4,125 | 1,087,900 | 1,031.25 |
| 2016-03-28 | 4,175 | 4,175 | 4,085 | 4,120 | 1,350,200 | 1,030 |
| 2016-03-25 | 4,165 | 4,175 | 4,145 | 4,150 | 1,043,500 | 1,037.50 |
| 2016-03-24 | 4,125 | 4,160 | 4,100 | 4,120 | 1,446,600 | 1,030 |
| 2016-03-23 | 4,110 | 4,145 | 4,105 | 4,125 | 1,159,900 | 1,031.25 |
| 2016-03-22 | 4,080 | 4,150 | 4,065 | 4,105 | 1,481,300 | 1,026.25 |
| 2016-03-18 | 4,040 | 4,065 | 3,965 | 4,000 | 1,715,200 | 1,000 |
| 2016-03-17 | 4,060 | 4,130 | 4,030 | 4,050 | 1,632,200 | 1,012.50 |
| 2016-03-16 | 4,000 | 4,055 | 3,990 | 4,035 | 1,266,200 | 1,008.75 |
| 2016-03-15 | 4,080 | 4,085 | 4,015 | 4,035 | 1,458,800 | 1,008.75 |
| 2016-03-14 | 4,055 | 4,095 | 4,040 | 4,075 | 1,401,400 | 1,018.75 |
| 2016-03-11 | 3,930 | 4,045 | 3,915 | 4,010 | 4,057,300 | 1,002.50 |
| 2016-03-10 | 3,990 | 4,035 | 3,970 | 4,015 | 1,481,900 | 1,003.75 |
| 2016-03-09 | 3,990 | 4,025 | 3,940 | 3,970 | 1,667,700 | 992.50 |
| 2016-03-08 | 4,010 | 4,030 | 3,940 | 3,990 | 1,956,400 | 997.50 |
| 2016-03-07 | 3,995 | 4,040 | 3,980 | 4,000 | 1,929,900 | 1,000 |
| 2016-03-04 | 3,905 | 3,995 | 3,865 | 3,970 | 1,767,300 | 992.50 |
| 2016-03-03 | 3,890 | 3,925 | 3,880 | 3,895 | 1,506,000 | 973.75 |
| 2016-03-02 | 3,910 | 3,970 | 3,870 | 3,915 | 2,624,400 | 978.75 |
| 2016-03-01 | 3,850 | 3,910 | 3,840 | 3,895 | 1,669,000 | 973.75 |
| 2016-02-29 | 3,930 | 4,000 | 3,860 | 3,860 | 2,191,200 | 965 |
| 2016-02-26 | 3,950 | 4,020 | 3,930 | 3,930 | 1,941,400 | 982.50 |
| 2016-02-25 | 3,900 | 3,940 | 3,870 | 3,910 | 1,986,400 | 977.50 |
| 2016-02-24 | 3,820 | 3,895 | 3,820 | 3,890 | 1,651,700 | 972.50 |
| 2016-02-23 | 3,900 | 3,920 | 3,850 | 3,885 | 1,584,900 | 971.25 |
| 2016-02-22 | 3,825 | 3,905 | 3,815 | 3,885 | 1,883,600 | 971.25 |
| 2016-02-19 | 3,775 | 3,870 | 3,770 | 3,850 | 1,934,600 | 962.50 |
| 2016-02-18 | 3,820 | 3,860 | 3,800 | 3,815 | 2,564,700 | 953.75 |
| 2016-02-17 | 3,810 | 3,855 | 3,685 | 3,750 | 2,749,600 | 937.50 |
| 2016-02-16 | 3,860 | 3,955 | 3,845 | 3,865 | 2,672,300 | 966.25 |
| 2016-02-15 | 3,810 | 3,905 | 3,790 | 3,880 | 3,059,300 | 970 |
| 2016-02-12 | 3,700 | 3,770 | 3,605 | 3,695 | 4,346,100 | 923.75 |
| 2016-02-10 | 3,920 | 3,920 | 3,760 | 3,820 | 3,102,700 | 955 |
| 2016-02-09 | 3,920 | 3,965 | 3,835 | 3,880 | 2,670,600 | 970 |
| 2016-02-08 | 3,950 | 4,095 | 3,935 | 4,080 | 2,171,700 | 1,020 |
| 2016-02-05 | 4,035 | 4,190 | 3,965 | 4,000 | 4,957,500 | 1,000 |
| 2016-02-04 | 3,805 | 3,830 | 3,740 | 3,785 | 1,275,500 | 946.25 |
| 2016-02-03 | 3,860 | 3,890 | 3,780 | 3,835 | 1,714,700 | 958.75 |
| 2016-02-02 | 3,820 | 3,945 | 3,815 | 3,920 | 1,309,500 | 980 |
| 2016-02-01 | 3,800 | 3,875 | 3,795 | 3,860 | 1,630,700 | 965 |
| 2016-01-29 | 3,685 | 3,810 | 3,590 | 3,780 | 3,333,800 | 945 |
| 2016-01-28 | 3,620 | 3,655 | 3,565 | 3,620 | 1,090,800 | 905 |
| 2016-01-27 | 3,585 | 3,660 | 3,580 | 3,645 | 1,164,000 | 911.25 |
| 2016-01-26 | 3,555 | 3,590 | 3,530 | 3,545 | 1,724,100 | 886.25 |
| 2016-01-25 | 3,625 | 3,640 | 3,570 | 3,615 | 1,361,500 | 903.75 |
| 2016-01-22 | 3,545 | 3,595 | 3,465 | 3,575 | 2,125,600 | 893.75 |
| 2016-01-21 | 3,490 | 3,580 | 3,415 | 3,425 | 2,340,400 | 856.25 |
| 2016-01-20 | 3,600 | 3,615 | 3,495 | 3,505 | 2,095,600 | 876.25 |
| 2016-01-19 | 3,560 | 3,610 | 3,540 | 3,585 | 1,768,200 | 896.25 |
| 2016-01-18 | 3,610 | 3,655 | 3,560 | 3,585 | 2,038,200 | 896.25 |
| 2016-01-15 | 3,735 | 3,750 | 3,645 | 3,670 | 1,534,900 | 917.50 |
| 2016-01-14 | 3,625 | 3,670 | 3,590 | 3,665 | 1,974,100 | 916.25 |
| 2016-01-13 | 3,625 | 3,700 | 3,600 | 3,695 | 1,383,500 | 923.75 |
| 2016-01-12 | 3,600 | 3,665 | 3,560 | 3,580 | 2,086,500 | 895 |
| 2016-01-08 | 3,590 | 3,745 | 3,590 | 3,685 | 2,787,600 | 921.25 |
| 2016-01-07 | 3,730 | 3,755 | 3,650 | 3,655 | 1,605,100 | 913.75 |
| 2016-01-06 | 3,700 | 3,775 | 3,695 | 3,730 | 1,549,000 | 932.50 |
| 2016-01-05 | 3,670 | 3,745 | 3,665 | 3,700 | 1,154,300 | 925 |
| 2016-01-04 | 3,710 | 3,780 | 3,665 | 3,680 | 1,732,200 | 920 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
