4544 H.U.グループホールディングス(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 | 5,230 | 5,270 | 5,210 | 5,250 | 84,200 | 5,250 |
| 2016-12-29 | 5,220 | 5,260 | 5,200 | 5,240 | 117,800 | 5,240 |
| 2016-12-28 | 5,220 | 5,230 | 5,190 | 5,210 | 74,100 | 5,210 |
| 2016-12-27 | 5,200 | 5,300 | 5,200 | 5,250 | 123,300 | 5,250 |
| 2016-12-26 | 5,210 | 5,220 | 5,170 | 5,190 | 60,200 | 5,190 |
| 2016-12-22 | 5,190 | 5,200 | 5,100 | 5,130 | 81,100 | 5,130 |
| 2016-12-21 | 5,220 | 5,230 | 5,180 | 5,190 | 124,800 | 5,190 |
| 2016-12-20 | 5,160 | 5,250 | 5,130 | 5,230 | 142,100 | 5,230 |
| 2016-12-19 | 5,150 | 5,200 | 5,150 | 5,190 | 102,600 | 5,190 |
| 2016-12-16 | 5,200 | 5,240 | 5,110 | 5,150 | 180,400 | 5,150 |
| 2016-12-15 | 5,060 | 5,140 | 5,020 | 5,120 | 203,500 | 5,120 |
| 2016-12-14 | 5,090 | 5,140 | 5,020 | 5,030 | 218,200 | 5,030 |
| 2016-12-13 | 4,965 | 5,110 | 4,960 | 5,090 | 202,700 | 5,090 |
| 2016-12-12 | 4,885 | 4,940 | 4,835 | 4,935 | 362,200 | 4,935 |
| 2016-12-09 | 4,730 | 4,850 | 4,725 | 4,845 | 420,900 | 4,845 |
| 2016-12-08 | 4,995 | 5,000 | 4,835 | 4,870 | 219,800 | 4,870 |
| 2016-12-07 | 4,965 | 5,020 | 4,910 | 5,000 | 257,100 | 5,000 |
| 2016-12-06 | 5,000 | 5,030 | 4,935 | 4,955 | 265,000 | 4,955 |
| 2016-12-05 | 5,000 | 5,000 | 4,930 | 4,955 | 186,600 | 4,955 |
| 2016-12-02 | 5,020 | 5,050 | 4,985 | 5,000 | 208,600 | 5,000 |
| 2016-12-01 | 5,120 | 5,140 | 5,050 | 5,080 | 279,300 | 5,080 |
| 2016-11-30 | 5,170 | 5,180 | 5,080 | 5,120 | 411,800 | 5,120 |
| 2016-11-29 | 5,200 | 5,230 | 5,130 | 5,150 | 204,200 | 5,150 |
| 2016-11-28 | 5,200 | 5,230 | 5,120 | 5,220 | 192,300 | 5,220 |
| 2016-11-25 | 5,230 | 5,260 | 5,180 | 5,200 | 173,200 | 5,200 |
| 2016-11-24 | 5,240 | 5,290 | 5,200 | 5,250 | 196,500 | 5,250 |
| 2016-11-22 | 5,210 | 5,220 | 5,130 | 5,160 | 200,200 | 5,160 |
| 2016-11-21 | 5,210 | 5,240 | 5,170 | 5,190 | 161,800 | 5,190 |
| 2016-11-18 | 5,200 | 5,220 | 5,090 | 5,140 | 158,300 | 5,140 |
| 2016-11-17 | 5,080 | 5,150 | 5,080 | 5,150 | 142,400 | 5,150 |
| 2016-11-16 | 5,080 | 5,130 | 5,030 | 5,110 | 183,300 | 5,110 |
| 2016-11-15 | 5,010 | 5,050 | 4,945 | 5,050 | 193,000 | 5,050 |
| 2016-11-14 | 4,960 | 5,050 | 4,935 | 5,040 | 245,000 | 5,040 |
| 2016-11-11 | 5,070 | 5,110 | 4,975 | 4,985 | 184,900 | 4,985 |
| 2016-11-10 | 5,080 | 5,090 | 4,985 | 5,020 | 209,600 | 5,020 |
| 2016-11-09 | 4,995 | 5,050 | 4,725 | 4,800 | 216,800 | 4,800 |
| 2016-11-08 | 5,030 | 5,040 | 4,970 | 4,970 | 136,000 | 4,970 |
| 2016-11-07 | 4,980 | 5,020 | 4,920 | 5,000 | 200,700 | 5,000 |
| 2016-11-04 | 4,950 | 5,020 | 4,870 | 4,940 | 606,400 | 4,940 |
| 2016-11-02 | 4,905 | 4,930 | 4,800 | 4,865 | 564,700 | 4,865 |
| 2016-11-01 | 5,160 | 5,170 | 5,010 | 5,060 | 210,900 | 5,060 |
| 2016-10-31 | 5,050 | 5,100 | 5,020 | 5,080 | 186,200 | 5,080 |
| 2016-10-28 | 5,150 | 5,170 | 5,050 | 5,100 | 241,600 | 5,100 |
| 2016-10-27 | 5,080 | 5,110 | 5,050 | 5,100 | 140,400 | 5,100 |
| 2016-10-26 | 5,070 | 5,120 | 5,050 | 5,090 | 126,200 | 5,090 |
| 2016-10-25 | 5,070 | 5,090 | 5,040 | 5,060 | 132,700 | 5,060 |
| 2016-10-24 | 5,020 | 5,070 | 4,990 | 5,060 | 181,900 | 5,060 |
| 2016-10-21 | 5,060 | 5,070 | 4,995 | 5,020 | 264,400 | 5,020 |
| 2016-10-20 | 4,975 | 5,080 | 4,950 | 5,010 | 435,200 | 5,010 |
| 2016-10-19 | 4,895 | 4,955 | 4,835 | 4,860 | 266,400 | 4,860 |
| 2016-10-17 | 4,745 | 4,900 | 4,735 | 4,890 | 393,700 | 4,890 |
| 2016-10-13 | 5,100 | 5,140 | 5,070 | 5,100 | 186,300 | 5,100 |
| 2016-10-12 | 5,050 | 5,140 | 5,040 | 5,090 | 150,500 | 5,090 |
| 2016-10-11 | 5,070 | 5,170 | 5,070 | 5,150 | 134,100 | 5,150 |
| 2016-10-07 | 5,060 | 5,090 | 5,030 | 5,040 | 124,300 | 5,040 |
| 2016-10-06 | 5,100 | 5,120 | 5,050 | 5,090 | 127,600 | 5,090 |
| 2016-10-05 | 5,040 | 5,110 | 5,040 | 5,080 | 233,100 | 5,080 |
| 2016-10-04 | 5,090 | 5,110 | 5,050 | 5,110 | 204,500 | 5,110 |
| 2016-10-03 | 5,110 | 5,150 | 5,080 | 5,130 | 146,400 | 5,130 |
| 2016-09-30 | 4,960 | 5,060 | 4,930 | 5,010 | 317,800 | 5,010 |
| 2016-09-29 | 5,160 | 5,170 | 5,090 | 5,110 | 153,400 | 5,110 |
| 2016-09-28 | 5,050 | 5,110 | 5,040 | 5,090 | 225,100 | 5,090 |
| 2016-09-27 | 5,070 | 5,140 | 5,010 | 5,140 | 247,600 | 5,140 |
| 2016-09-26 | 5,210 | 5,260 | 5,150 | 5,170 | 155,700 | 5,170 |
| 2016-09-23 | 5,130 | 5,260 | 5,120 | 5,230 | 395,000 | 5,230 |
| 2016-09-21 | 5,020 | 5,160 | 4,980 | 5,150 | 206,400 | 5,150 |
| 2016-09-20 | 4,965 | 5,080 | 4,910 | 5,060 | 180,300 | 5,060 |
| 2016-09-16 | 5,020 | 5,090 | 4,985 | 5,060 | 227,100 | 5,060 |
| 2016-09-15 | 4,960 | 4,960 | 4,905 | 4,910 | 101,800 | 4,910 |
| 2016-09-14 | 5,000 | 5,020 | 4,960 | 4,970 | 131,600 | 4,970 |
| 2016-09-13 | 5,020 | 5,070 | 4,950 | 5,010 | 164,900 | 5,010 |
| 2016-09-12 | 4,860 | 4,975 | 4,855 | 4,950 | 148,400 | 4,950 |
| 2016-09-09 | 5,040 | 5,040 | 4,945 | 4,955 | 193,100 | 4,955 |
| 2016-09-08 | 5,070 | 5,090 | 4,995 | 5,010 | 171,000 | 5,010 |
| 2016-09-07 | 4,980 | 5,070 | 4,950 | 5,060 | 136,400 | 5,060 |
| 2016-09-06 | 4,935 | 5,030 | 4,930 | 5,030 | 94,000 | 5,030 |
| 2016-09-05 | 4,980 | 5,000 | 4,900 | 4,935 | 101,900 | 4,935 |
| 2016-09-02 | 4,945 | 4,980 | 4,900 | 4,920 | 89,700 | 4,920 |
| 2016-09-01 | 4,865 | 4,945 | 4,855 | 4,930 | 125,100 | 4,930 |
| 2016-08-31 | 4,850 | 4,905 | 4,785 | 4,905 | 317,600 | 4,905 |
| 2016-08-30 | 4,810 | 4,855 | 4,760 | 4,850 | 514,500 | 4,850 |
| 2016-08-29 | 4,960 | 4,960 | 4,775 | 4,805 | 202,300 | 4,805 |
| 2016-08-26 | 4,960 | 4,960 | 4,835 | 4,845 | 244,800 | 4,845 |
| 2016-08-25 | 5,020 | 5,060 | 4,975 | 5,010 | 169,700 | 5,010 |
| 2016-08-24 | 5,000 | 5,040 | 4,970 | 5,030 | 175,800 | 5,030 |
| 2016-08-23 | 4,910 | 5,000 | 4,855 | 4,985 | 300,300 | 4,985 |
| 2016-08-22 | 4,960 | 4,980 | 4,890 | 4,950 | 222,100 | 4,950 |
| 2016-08-19 | 4,990 | 4,990 | 4,880 | 4,920 | 239,600 | 4,920 |
| 2016-08-18 | 4,995 | 5,020 | 4,950 | 4,995 | 280,800 | 4,995 |
| 2016-08-17 | 4,855 | 5,000 | 4,850 | 4,995 | 350,400 | 4,995 |
| 2016-08-16 | 4,940 | 4,960 | 4,890 | 4,925 | 364,000 | 4,925 |
| 2016-08-15 | 4,995 | 5,040 | 4,930 | 4,970 | 253,300 | 4,970 |
| 2016-08-12 | 5,040 | 5,050 | 4,995 | 5,010 | 217,100 | 5,010 |
| 2016-08-10 | 4,995 | 5,050 | 4,990 | 5,030 | 208,800 | 5,030 |
| 2016-08-09 | 5,030 | 5,130 | 5,020 | 5,080 | 179,900 | 5,080 |
| 2016-08-08 | 5,040 | 5,060 | 5,000 | 5,020 | 213,000 | 5,020 |
| 2016-08-05 | 5,060 | 5,200 | 5,060 | 5,190 | 259,300 | 5,190 |
| 2016-08-04 | 5,020 | 5,100 | 5,020 | 5,050 | 345,100 | 5,050 |
| 2016-08-03 | 5,010 | 5,080 | 4,985 | 5,000 | 401,500 | 5,000 |
| 2016-08-02 | 5,230 | 5,310 | 5,170 | 5,170 | 256,500 | 5,170 |
| 2016-08-01 | 5,290 | 5,430 | 5,200 | 5,380 | 630,500 | 5,380 |
| 2016-07-29 | 4,755 | 4,770 | 4,615 | 4,730 | 227,900 | 4,730 |
| 2016-07-28 | 4,740 | 4,755 | 4,680 | 4,710 | 154,800 | 4,710 |
| 2016-07-27 | 4,785 | 4,830 | 4,755 | 4,770 | 162,500 | 4,770 |
| 2016-07-26 | 4,760 | 4,810 | 4,745 | 4,785 | 148,700 | 4,785 |
| 2016-07-25 | 4,790 | 4,840 | 4,760 | 4,795 | 134,300 | 4,795 |
| 2016-07-22 | 4,740 | 4,790 | 4,730 | 4,770 | 94,900 | 4,770 |
| 2016-07-21 | 4,820 | 4,845 | 4,750 | 4,780 | 125,100 | 4,780 |
| 2016-07-20 | 4,665 | 4,815 | 4,660 | 4,805 | 269,000 | 4,805 |
| 2016-07-19 | 4,685 | 4,710 | 4,620 | 4,710 | 265,200 | 4,710 |
| 2016-07-15 | 4,795 | 4,800 | 4,615 | 4,615 | 275,600 | 4,615 |
| 2016-07-14 | 4,680 | 4,825 | 4,645 | 4,800 | 347,700 | 4,800 |
| 2016-07-13 | 4,740 | 4,740 | 4,595 | 4,610 | 296,000 | 4,610 |
| 2016-07-12 | 4,685 | 4,725 | 4,660 | 4,660 | 159,100 | 4,660 |
| 2016-07-11 | 4,580 | 4,650 | 4,550 | 4,615 | 156,600 | 4,615 |
| 2016-07-08 | 4,530 | 4,570 | 4,470 | 4,470 | 213,500 | 4,470 |
| 2016-07-07 | 4,500 | 4,555 | 4,485 | 4,505 | 189,800 | 4,505 |
| 2016-07-06 | 4,460 | 4,500 | 4,445 | 4,485 | 274,000 | 4,485 |
| 2016-07-05 | 4,515 | 4,530 | 4,470 | 4,500 | 136,200 | 4,500 |
| 2016-07-04 | 4,495 | 4,545 | 4,470 | 4,545 | 153,000 | 4,545 |
| 2016-07-01 | 4,470 | 4,535 | 4,440 | 4,500 | 185,200 | 4,500 |
| 2016-06-30 | 4,525 | 4,555 | 4,415 | 4,420 | 154,000 | 4,420 |
| 2016-06-29 | 4,420 | 4,480 | 4,365 | 4,460 | 209,600 | 4,460 |
| 2016-06-28 | 4,265 | 4,420 | 4,255 | 4,370 | 218,600 | 4,370 |
| 2016-06-27 | 4,215 | 4,315 | 4,195 | 4,300 | 155,100 | 4,300 |
| 2016-06-24 | 4,455 | 4,470 | 4,060 | 4,095 | 205,600 | 4,095 |
| 2016-06-23 | 4,405 | 4,420 | 4,340 | 4,410 | 115,100 | 4,410 |
| 2016-06-22 | 4,435 | 4,475 | 4,345 | 4,395 | 113,300 | 4,395 |
| 2016-06-21 | 4,400 | 4,490 | 4,375 | 4,485 | 162,600 | 4,485 |
| 2016-06-20 | 4,400 | 4,435 | 4,390 | 4,410 | 168,700 | 4,410 |
| 2016-06-17 | 4,350 | 4,395 | 4,310 | 4,350 | 379,400 | 4,350 |
| 2016-06-16 | 4,455 | 4,475 | 4,295 | 4,315 | 165,500 | 4,315 |
| 2016-06-15 | 4,400 | 4,515 | 4,400 | 4,480 | 254,300 | 4,480 |
| 2016-06-14 | 4,455 | 4,455 | 4,375 | 4,400 | 175,800 | 4,400 |
| 2016-06-13 | 4,500 | 4,510 | 4,460 | 4,460 | 141,000 | 4,460 |
| 2016-06-10 | 4,585 | 4,610 | 4,520 | 4,600 | 327,600 | 4,600 |
| 2016-06-09 | 4,585 | 4,625 | 4,560 | 4,585 | 138,200 | 4,585 |
| 2016-06-08 | 4,540 | 4,610 | 4,515 | 4,610 | 268,700 | 4,610 |
| 2016-06-07 | 4,595 | 4,620 | 4,535 | 4,595 | 229,200 | 4,595 |
| 2016-06-06 | 4,525 | 4,610 | 4,525 | 4,610 | 148,300 | 4,610 |
| 2016-06-03 | 4,630 | 4,660 | 4,565 | 4,635 | 201,200 | 4,635 |
| 2016-06-02 | 4,690 | 4,695 | 4,610 | 4,635 | 223,300 | 4,635 |
| 2016-06-01 | 4,685 | 4,760 | 4,660 | 4,725 | 259,500 | 4,725 |
| 2016-05-31 | 4,715 | 4,720 | 4,645 | 4,685 | 272,800 | 4,685 |
| 2016-05-30 | 4,695 | 4,715 | 4,610 | 4,715 | 117,600 | 4,715 |
| 2016-05-27 | 4,605 | 4,640 | 4,565 | 4,625 | 196,300 | 4,625 |
| 2016-05-26 | 4,605 | 4,605 | 4,545 | 4,550 | 138,600 | 4,550 |
| 2016-05-25 | 4,615 | 4,630 | 4,540 | 4,545 | 84,200 | 4,545 |
| 2016-05-24 | 4,540 | 4,575 | 4,515 | 4,565 | 148,400 | 4,565 |
| 2016-05-23 | 4,525 | 4,565 | 4,470 | 4,555 | 155,400 | 4,555 |
| 2016-05-20 | 4,535 | 4,585 | 4,510 | 4,525 | 232,800 | 4,525 |
| 2016-05-19 | 4,570 | 4,595 | 4,540 | 4,555 | 165,900 | 4,555 |
| 2016-05-18 | 4,525 | 4,605 | 4,510 | 4,565 | 196,700 | 4,565 |
| 2016-05-17 | 4,480 | 4,540 | 4,475 | 4,525 | 275,200 | 4,525 |
| 2016-05-16 | 4,540 | 4,585 | 4,480 | 4,480 | 146,200 | 4,480 |
| 2016-05-13 | 4,540 | 4,595 | 4,520 | 4,560 | 191,700 | 4,560 |
| 2016-05-12 | 4,540 | 4,545 | 4,460 | 4,525 | 137,500 | 4,525 |
| 2016-05-11 | 4,650 | 4,675 | 4,570 | 4,605 | 183,900 | 4,605 |
| 2016-05-10 | 4,530 | 4,630 | 4,495 | 4,620 | 238,200 | 4,620 |
| 2016-05-09 | 4,475 | 4,525 | 4,440 | 4,510 | 176,600 | 4,510 |
| 2016-05-06 | 4,720 | 4,750 | 4,460 | 4,470 | 525,200 | 4,470 |
| 2016-05-02 | 4,920 | 4,940 | 4,685 | 4,745 | 597,100 | 4,745 |
| 2016-04-28 | 4,895 | 4,905 | 4,600 | 4,705 | 251,100 | 4,705 |
| 2016-04-27 | 4,880 | 4,935 | 4,795 | 4,825 | 253,800 | 4,825 |
| 2016-04-26 | 4,900 | 4,945 | 4,855 | 4,925 | 178,900 | 4,925 |
| 2016-04-25 | 4,915 | 4,965 | 4,865 | 4,950 | 190,400 | 4,950 |
| 2016-04-22 | 4,905 | 4,925 | 4,845 | 4,905 | 146,000 | 4,905 |
| 2016-04-21 | 4,910 | 4,925 | 4,850 | 4,900 | 169,900 | 4,900 |
| 2016-04-20 | 4,775 | 4,845 | 4,730 | 4,770 | 158,900 | 4,770 |
| 2016-04-19 | 4,765 | 4,775 | 4,700 | 4,755 | 150,400 | 4,755 |
| 2016-04-18 | 4,525 | 4,630 | 4,525 | 4,625 | 172,700 | 4,625 |
| 2016-04-15 | 4,760 | 4,835 | 4,635 | 4,665 | 388,900 | 4,665 |
| 2016-04-14 | 4,770 | 4,825 | 4,735 | 4,815 | 211,200 | 4,815 |
| 2016-04-13 | 4,660 | 4,735 | 4,660 | 4,705 | 194,400 | 4,705 |
| 2016-04-12 | 4,560 | 4,625 | 4,550 | 4,590 | 198,500 | 4,590 |
| 2016-04-11 | 4,480 | 4,575 | 4,455 | 4,555 | 147,600 | 4,555 |
| 2016-04-08 | 4,475 | 4,565 | 4,415 | 4,520 | 219,300 | 4,520 |
| 2016-04-07 | 4,420 | 4,565 | 4,410 | 4,545 | 294,500 | 4,545 |
| 2016-04-06 | 4,490 | 4,495 | 4,375 | 4,425 | 270,200 | 4,425 |
| 2016-04-05 | 4,565 | 4,615 | 4,500 | 4,515 | 278,200 | 4,515 |
| 2016-04-04 | 4,520 | 4,605 | 4,455 | 4,515 | 202,500 | 4,515 |
| 2016-04-01 | 4,620 | 4,620 | 4,465 | 4,490 | 272,000 | 4,490 |
| 2016-03-31 | 4,715 | 4,715 | 4,625 | 4,625 | 221,900 | 4,625 |
| 2016-03-30 | 4,795 | 4,805 | 4,730 | 4,735 | 132,300 | 4,735 |
| 2016-03-29 | 4,810 | 4,840 | 4,755 | 4,790 | 146,700 | 4,790 |
| 2016-03-28 | 4,805 | 4,845 | 4,765 | 4,825 | 196,500 | 4,825 |
| 2016-03-25 | 4,785 | 4,790 | 4,705 | 4,745 | 200,600 | 4,745 |
| 2016-03-24 | 4,785 | 4,820 | 4,750 | 4,760 | 243,600 | 4,760 |
| 2016-03-23 | 4,755 | 4,830 | 4,745 | 4,775 | 245,800 | 4,775 |
| 2016-03-22 | 4,795 | 4,835 | 4,675 | 4,755 | 284,300 | 4,755 |
| 2016-03-18 | 4,750 | 4,800 | 4,680 | 4,730 | 204,200 | 4,730 |
| 2016-03-17 | 4,855 | 4,895 | 4,780 | 4,800 | 194,100 | 4,800 |
| 2016-03-16 | 4,815 | 4,885 | 4,810 | 4,855 | 203,300 | 4,855 |
| 2016-03-15 | 4,900 | 4,905 | 4,805 | 4,845 | 275,600 | 4,845 |
| 2016-03-14 | 4,880 | 4,945 | 4,870 | 4,925 | 268,000 | 4,925 |
| 2016-03-11 | 4,725 | 4,860 | 4,710 | 4,815 | 427,100 | 4,815 |
| 2016-03-10 | 4,930 | 4,965 | 4,800 | 4,825 | 381,700 | 4,825 |
| 2016-03-09 | 4,955 | 5,020 | 4,905 | 4,925 | 225,300 | 4,925 |
| 2016-03-08 | 5,100 | 5,140 | 4,940 | 5,010 | 178,800 | 5,010 |
| 2016-03-07 | 5,130 | 5,200 | 5,100 | 5,130 | 121,500 | 5,130 |
| 2016-03-04 | 5,140 | 5,220 | 5,080 | 5,150 | 195,900 | 5,150 |
| 2016-03-03 | 5,100 | 5,160 | 5,020 | 5,150 | 168,700 | 5,150 |
| 2016-03-02 | 5,050 | 5,180 | 5,010 | 5,160 | 173,900 | 5,160 |
| 2016-03-01 | 4,845 | 5,000 | 4,835 | 4,975 | 172,400 | 4,975 |
| 2016-02-29 | 5,010 | 5,050 | 4,850 | 4,860 | 231,000 | 4,860 |
| 2016-02-26 | 4,940 | 4,995 | 4,875 | 4,950 | 164,600 | 4,950 |
| 2016-02-25 | 4,890 | 4,960 | 4,855 | 4,920 | 157,600 | 4,920 |
| 2016-02-24 | 4,715 | 4,870 | 4,705 | 4,855 | 229,800 | 4,855 |
| 2016-02-23 | 4,770 | 4,815 | 4,710 | 4,730 | 248,200 | 4,730 |
| 2016-02-22 | 4,700 | 4,800 | 4,655 | 4,760 | 165,800 | 4,760 |
| 2016-02-19 | 4,765 | 4,830 | 4,690 | 4,775 | 195,000 | 4,775 |
| 2016-02-18 | 4,665 | 4,805 | 4,625 | 4,760 | 335,300 | 4,760 |
| 2016-02-17 | 4,565 | 4,680 | 4,475 | 4,525 | 296,900 | 4,525 |
| 2016-02-16 | 4,440 | 4,605 | 4,415 | 4,530 | 243,600 | 4,530 |
| 2016-02-15 | 4,400 | 4,570 | 4,400 | 4,525 | 303,000 | 4,525 |
| 2016-02-12 | 4,400 | 4,495 | 4,195 | 4,225 | 385,200 | 4,225 |
| 2016-02-10 | 4,680 | 4,770 | 4,365 | 4,465 | 426,800 | 4,465 |
| 2016-02-09 | 4,890 | 4,960 | 4,820 | 4,840 | 200,100 | 4,840 |
| 2016-02-08 | 5,010 | 5,200 | 4,930 | 5,160 | 199,700 | 5,160 |
| 2016-02-05 | 5,020 | 5,110 | 4,990 | 5,030 | 163,600 | 5,030 |
| 2016-02-04 | 5,120 | 5,130 | 5,050 | 5,080 | 162,400 | 5,080 |
| 2016-02-03 | 5,180 | 5,240 | 5,110 | 5,170 | 235,400 | 5,170 |
| 2016-02-02 | 5,110 | 5,320 | 5,090 | 5,270 | 248,400 | 5,270 |
| 2016-02-01 | 5,100 | 5,270 | 5,050 | 5,230 | 453,300 | 5,230 |
| 2016-01-29 | 4,785 | 4,940 | 4,700 | 4,920 | 507,700 | 4,920 |
| 2016-01-28 | 4,770 | 4,800 | 4,650 | 4,725 | 588,300 | 4,725 |
| 2016-01-27 | 5,060 | 5,100 | 5,010 | 5,080 | 140,500 | 5,080 |
| 2016-01-26 | 4,985 | 5,040 | 4,940 | 4,980 | 141,700 | 4,980 |
| 2016-01-25 | 5,010 | 5,070 | 4,965 | 5,040 | 143,200 | 5,040 |
| 2016-01-22 | 4,950 | 4,950 | 4,750 | 4,910 | 308,000 | 4,910 |
| 2016-01-21 | 4,920 | 4,965 | 4,755 | 4,765 | 226,000 | 4,765 |
| 2016-01-20 | 5,070 | 5,080 | 4,940 | 4,955 | 258,600 | 4,955 |
| 2016-01-19 | 5,000 | 5,090 | 5,000 | 5,060 | 192,000 | 5,060 |
| 2016-01-18 | 5,020 | 5,060 | 4,960 | 5,060 | 147,800 | 5,060 |
| 2016-01-15 | 5,120 | 5,190 | 5,060 | 5,110 | 222,900 | 5,110 |
| 2016-01-14 | 5,040 | 5,070 | 4,975 | 5,050 | 176,300 | 5,050 |
| 2016-01-13 | 5,160 | 5,180 | 5,090 | 5,170 | 185,000 | 5,170 |
| 2016-01-12 | 5,190 | 5,220 | 5,040 | 5,060 | 257,800 | 5,060 |
| 2016-01-08 | 5,320 | 5,390 | 5,270 | 5,290 | 222,600 | 5,290 |
| 2016-01-07 | 5,330 | 5,430 | 5,260 | 5,320 | 240,400 | 5,320 |
| 2016-01-06 | 5,370 | 5,430 | 5,250 | 5,330 | 133,100 | 5,330 |
| 2016-01-05 | 5,240 | 5,360 | 5,230 | 5,320 | 124,400 | 5,320 |
| 2016-01-04 | 5,340 | 5,390 | 5,230 | 5,250 | 89,700 | 5,250 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株