4548 生化学工業(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 | 1,712 | 1,733 | 1,697 | 1,732 | 78,800 | 1,732 |
| 2016-12-29 | 1,691 | 1,718 | 1,684 | 1,715 | 76,200 | 1,715 |
| 2016-12-28 | 1,675 | 1,720 | 1,674 | 1,707 | 113,400 | 1,707 |
| 2016-12-27 | 1,690 | 1,705 | 1,685 | 1,691 | 70,700 | 1,691 |
| 2016-12-26 | 1,658 | 1,691 | 1,657 | 1,689 | 95,300 | 1,689 |
| 2016-12-22 | 1,645 | 1,660 | 1,641 | 1,657 | 40,500 | 1,657 |
| 2016-12-21 | 1,678 | 1,680 | 1,653 | 1,663 | 57,600 | 1,663 |
| 2016-12-20 | 1,671 | 1,687 | 1,656 | 1,678 | 66,600 | 1,678 |
| 2016-12-19 | 1,686 | 1,690 | 1,663 | 1,685 | 67,600 | 1,685 |
| 2016-12-16 | 1,647 | 1,689 | 1,638 | 1,686 | 181,600 | 1,686 |
| 2016-12-15 | 1,613 | 1,641 | 1,605 | 1,636 | 89,200 | 1,636 |
| 2016-12-14 | 1,647 | 1,653 | 1,611 | 1,612 | 74,300 | 1,612 |
| 2016-12-13 | 1,592 | 1,655 | 1,563 | 1,655 | 146,200 | 1,655 |
| 2016-12-12 | 1,585 | 1,589 | 1,560 | 1,582 | 77,100 | 1,582 |
| 2016-12-09 | 1,538 | 1,576 | 1,535 | 1,566 | 133,900 | 1,566 |
| 2016-12-08 | 1,551 | 1,561 | 1,526 | 1,538 | 91,600 | 1,538 |
| 2016-12-07 | 1,540 | 1,553 | 1,535 | 1,551 | 63,100 | 1,551 |
| 2016-12-06 | 1,556 | 1,565 | 1,530 | 1,537 | 92,600 | 1,537 |
| 2016-12-05 | 1,555 | 1,569 | 1,539 | 1,547 | 64,200 | 1,547 |
| 2016-12-02 | 1,593 | 1,615 | 1,546 | 1,556 | 148,300 | 1,556 |
| 2016-12-01 | 1,647 | 1,647 | 1,602 | 1,616 | 68,300 | 1,616 |
| 2016-11-30 | 1,605 | 1,640 | 1,596 | 1,637 | 124,400 | 1,637 |
| 2016-11-29 | 1,621 | 1,629 | 1,613 | 1,618 | 53,700 | 1,618 |
| 2016-11-28 | 1,632 | 1,647 | 1,621 | 1,643 | 37,800 | 1,643 |
| 2016-11-25 | 1,612 | 1,649 | 1,600 | 1,647 | 100,000 | 1,647 |
| 2016-11-24 | 1,643 | 1,644 | 1,614 | 1,616 | 55,000 | 1,616 |
| 2016-11-22 | 1,624 | 1,645 | 1,624 | 1,639 | 53,800 | 1,639 |
| 2016-11-21 | 1,637 | 1,647 | 1,620 | 1,630 | 62,600 | 1,630 |
| 2016-11-18 | 1,678 | 1,684 | 1,631 | 1,638 | 87,300 | 1,638 |
| 2016-11-17 | 1,648 | 1,681 | 1,648 | 1,678 | 114,800 | 1,678 |
| 2016-11-16 | 1,603 | 1,667 | 1,568 | 1,660 | 251,600 | 1,660 |
| 2016-11-15 | 1,586 | 1,597 | 1,553 | 1,595 | 95,300 | 1,595 |
| 2016-11-14 | 1,564 | 1,612 | 1,530 | 1,586 | 227,700 | 1,586 |
| 2016-11-11 | 1,550 | 1,591 | 1,518 | 1,537 | 175,800 | 1,537 |
| 2016-11-10 | 1,518 | 1,540 | 1,486 | 1,534 | 200,100 | 1,534 |
| 2016-11-09 | 1,617 | 1,620 | 1,411 | 1,458 | 327,000 | 1,458 |
| 2016-11-08 | 1,602 | 1,642 | 1,575 | 1,596 | 45,100 | 1,596 |
| 2016-11-07 | 1,598 | 1,627 | 1,588 | 1,620 | 70,500 | 1,620 |
| 2016-11-04 | 1,602 | 1,602 | 1,557 | 1,568 | 88,100 | 1,568 |
| 2016-11-02 | 1,651 | 1,655 | 1,605 | 1,617 | 54,600 | 1,617 |
| 2016-11-01 | 1,670 | 1,683 | 1,664 | 1,672 | 39,900 | 1,672 |
| 2016-10-31 | 1,673 | 1,697 | 1,654 | 1,686 | 72,000 | 1,686 |
| 2016-10-28 | 1,680 | 1,694 | 1,665 | 1,686 | 107,100 | 1,686 |
| 2016-10-27 | 1,669 | 1,682 | 1,661 | 1,680 | 53,000 | 1,680 |
| 2016-10-26 | 1,685 | 1,706 | 1,672 | 1,682 | 86,700 | 1,682 |
| 2016-10-25 | 1,681 | 1,696 | 1,669 | 1,686 | 67,700 | 1,686 |
| 2016-10-24 | 1,673 | 1,692 | 1,670 | 1,679 | 52,400 | 1,679 |
| 2016-10-21 | 1,690 | 1,693 | 1,664 | 1,677 | 100,700 | 1,677 |
| 2016-10-20 | 1,719 | 1,719 | 1,670 | 1,702 | 122,400 | 1,702 |
| 2016-10-19 | 1,716 | 1,754 | 1,705 | 1,722 | 106,100 | 1,722 |
| 2016-10-17 | 1,637 | 1,685 | 1,621 | 1,680 | 108,500 | 1,680 |
| 2016-10-13 | 1,663 | 1,678 | 1,638 | 1,669 | 60,100 | 1,669 |
| 2016-10-12 | 1,638 | 1,682 | 1,638 | 1,660 | 71,700 | 1,660 |
| 2016-10-11 | 1,649 | 1,659 | 1,629 | 1,657 | 63,900 | 1,657 |
| 2016-10-07 | 1,660 | 1,667 | 1,651 | 1,665 | 37,700 | 1,665 |
| 2016-10-06 | 1,703 | 1,703 | 1,671 | 1,674 | 61,200 | 1,674 |
| 2016-10-05 | 1,712 | 1,717 | 1,680 | 1,697 | 84,100 | 1,697 |
| 2016-10-04 | 1,660 | 1,705 | 1,647 | 1,703 | 132,900 | 1,703 |
| 2016-10-03 | 1,693 | 1,695 | 1,649 | 1,657 | 61,800 | 1,657 |
| 2016-09-30 | 1,677 | 1,696 | 1,648 | 1,653 | 84,600 | 1,653 |
| 2016-09-29 | 1,699 | 1,714 | 1,671 | 1,701 | 106,700 | 1,701 |
| 2016-09-28 | 1,650 | 1,692 | 1,646 | 1,679 | 75,200 | 1,679 |
| 2016-09-27 | 1,612 | 1,692 | 1,604 | 1,692 | 249,300 | 1,692 |
| 2016-09-26 | 1,633 | 1,646 | 1,603 | 1,626 | 320,900 | 1,626 |
| 2016-09-23 | 1,600 | 1,645 | 1,593 | 1,643 | 113,000 | 1,643 |
| 2016-09-21 | 1,557 | 1,592 | 1,529 | 1,592 | 74,800 | 1,592 |
| 2016-09-20 | 1,534 | 1,556 | 1,488 | 1,542 | 45,300 | 1,542 |
| 2016-09-16 | 1,530 | 1,565 | 1,520 | 1,551 | 67,100 | 1,551 |
| 2016-09-15 | 1,518 | 1,544 | 1,518 | 1,533 | 40,400 | 1,533 |
| 2016-09-14 | 1,518 | 1,540 | 1,518 | 1,523 | 42,200 | 1,523 |
| 2016-09-13 | 1,537 | 1,566 | 1,524 | 1,537 | 50,300 | 1,537 |
| 2016-09-12 | 1,524 | 1,538 | 1,511 | 1,522 | 54,500 | 1,522 |
| 2016-09-09 | 1,531 | 1,559 | 1,525 | 1,555 | 95,200 | 1,555 |
| 2016-09-08 | 1,508 | 1,523 | 1,496 | 1,519 | 51,400 | 1,519 |
| 2016-09-07 | 1,477 | 1,509 | 1,477 | 1,505 | 50,900 | 1,505 |
| 2016-09-06 | 1,457 | 1,494 | 1,457 | 1,490 | 54,500 | 1,490 |
| 2016-09-05 | 1,460 | 1,466 | 1,441 | 1,458 | 47,900 | 1,458 |
| 2016-09-02 | 1,436 | 1,455 | 1,429 | 1,448 | 71,200 | 1,448 |
| 2016-09-01 | 1,442 | 1,444 | 1,426 | 1,442 | 77,100 | 1,442 |
| 2016-08-31 | 1,457 | 1,462 | 1,426 | 1,461 | 113,600 | 1,461 |
| 2016-08-30 | 1,435 | 1,537 | 1,432 | 1,466 | 171,700 | 1,466 |
| 2016-08-29 | 1,460 | 1,468 | 1,410 | 1,428 | 84,500 | 1,428 |
| 2016-08-26 | 1,451 | 1,463 | 1,433 | 1,437 | 62,800 | 1,437 |
| 2016-08-25 | 1,467 | 1,483 | 1,447 | 1,465 | 42,500 | 1,465 |
| 2016-08-24 | 1,476 | 1,486 | 1,457 | 1,463 | 32,400 | 1,463 |
| 2016-08-23 | 1,456 | 1,500 | 1,456 | 1,475 | 63,200 | 1,475 |
| 2016-08-22 | 1,444 | 1,477 | 1,438 | 1,472 | 51,000 | 1,472 |
| 2016-08-19 | 1,453 | 1,460 | 1,428 | 1,436 | 66,900 | 1,436 |
| 2016-08-18 | 1,479 | 1,495 | 1,453 | 1,454 | 73,300 | 1,454 |
| 2016-08-17 | 1,500 | 1,519 | 1,476 | 1,488 | 89,200 | 1,488 |
| 2016-08-16 | 1,527 | 1,547 | 1,503 | 1,504 | 64,000 | 1,504 |
| 2016-08-15 | 1,549 | 1,558 | 1,520 | 1,520 | 25,600 | 1,520 |
| 2016-08-12 | 1,537 | 1,556 | 1,537 | 1,553 | 47,300 | 1,553 |
| 2016-08-10 | 1,554 | 1,565 | 1,524 | 1,534 | 60,000 | 1,534 |
| 2016-08-09 | 1,536 | 1,559 | 1,527 | 1,556 | 76,900 | 1,556 |
| 2016-08-08 | 1,605 | 1,611 | 1,526 | 1,539 | 101,100 | 1,539 |
| 2016-08-05 | 1,567 | 1,586 | 1,550 | 1,578 | 61,700 | 1,578 |
| 2016-08-04 | 1,614 | 1,625 | 1,549 | 1,561 | 135,800 | 1,561 |
| 2016-08-03 | 1,664 | 1,675 | 1,567 | 1,574 | 183,800 | 1,574 |
| 2016-08-02 | 1,712 | 1,732 | 1,676 | 1,684 | 132,300 | 1,684 |
| 2016-08-01 | 1,669 | 1,723 | 1,648 | 1,710 | 138,900 | 1,710 |
| 2016-07-29 | 1,627 | 1,682 | 1,600 | 1,679 | 183,800 | 1,679 |
| 2016-07-28 | 1,683 | 1,708 | 1,648 | 1,671 | 134,200 | 1,671 |
| 2016-07-27 | 1,690 | 1,705 | 1,663 | 1,674 | 98,200 | 1,674 |
| 2016-07-26 | 1,686 | 1,688 | 1,660 | 1,668 | 90,100 | 1,668 |
| 2016-07-25 | 1,699 | 1,710 | 1,680 | 1,692 | 129,800 | 1,692 |
| 2016-07-22 | 1,683 | 1,716 | 1,680 | 1,695 | 96,700 | 1,695 |
| 2016-07-21 | 1,725 | 1,725 | 1,681 | 1,700 | 77,600 | 1,700 |
| 2016-07-20 | 1,710 | 1,715 | 1,693 | 1,710 | 59,800 | 1,710 |
| 2016-07-19 | 1,661 | 1,712 | 1,641 | 1,709 | 143,900 | 1,709 |
| 2016-07-15 | 1,697 | 1,697 | 1,653 | 1,660 | 94,100 | 1,660 |
| 2016-07-14 | 1,676 | 1,699 | 1,657 | 1,688 | 81,600 | 1,688 |
| 2016-07-13 | 1,703 | 1,719 | 1,665 | 1,672 | 81,300 | 1,672 |
| 2016-07-12 | 1,696 | 1,725 | 1,673 | 1,677 | 123,900 | 1,677 |
| 2016-07-11 | 1,648 | 1,715 | 1,643 | 1,687 | 165,700 | 1,687 |
| 2016-07-08 | 1,623 | 1,647 | 1,600 | 1,601 | 115,900 | 1,601 |
| 2016-07-07 | 1,630 | 1,648 | 1,610 | 1,622 | 69,800 | 1,622 |
| 2016-07-06 | 1,608 | 1,637 | 1,593 | 1,633 | 79,500 | 1,633 |
| 2016-07-05 | 1,643 | 1,656 | 1,623 | 1,641 | 73,900 | 1,641 |
| 2016-07-04 | 1,597 | 1,647 | 1,582 | 1,640 | 104,900 | 1,640 |
| 2016-07-01 | 1,577 | 1,619 | 1,577 | 1,604 | 107,000 | 1,604 |
| 2016-06-30 | 1,606 | 1,636 | 1,581 | 1,587 | 98,400 | 1,587 |
| 2016-06-29 | 1,561 | 1,612 | 1,561 | 1,604 | 207,600 | 1,604 |
| 2016-06-28 | 1,493 | 1,576 | 1,485 | 1,561 | 169,000 | 1,561 |
| 2016-06-27 | 1,465 | 1,517 | 1,465 | 1,515 | 117,600 | 1,515 |
| 2016-06-24 | 1,608 | 1,627 | 1,350 | 1,452 | 269,800 | 1,452 |
| 2016-06-23 | 1,592 | 1,616 | 1,577 | 1,608 | 116,600 | 1,608 |
| 2016-06-22 | 1,599 | 1,599 | 1,558 | 1,586 | 199,500 | 1,586 |
| 2016-06-21 | 1,594 | 1,629 | 1,562 | 1,612 | 136,000 | 1,612 |
| 2016-06-20 | 1,620 | 1,655 | 1,593 | 1,596 | 139,500 | 1,596 |
| 2016-06-17 | 1,611 | 1,679 | 1,611 | 1,615 | 448,800 | 1,615 |
| 2016-06-16 | 1,750 | 1,813 | 1,584 | 1,596 | 1,312,400 | 1,596 |
| 2016-06-15 | 1,490 | 1,527 | 1,465 | 1,510 | 118,200 | 1,510 |
| 2016-06-14 | 1,539 | 1,541 | 1,494 | 1,507 | 77,900 | 1,507 |
| 2016-06-13 | 1,580 | 1,580 | 1,530 | 1,550 | 131,600 | 1,550 |
| 2016-06-10 | 1,639 | 1,650 | 1,589 | 1,603 | 110,800 | 1,603 |
| 2016-06-09 | 1,605 | 1,643 | 1,605 | 1,638 | 69,000 | 1,638 |
| 2016-06-08 | 1,599 | 1,617 | 1,585 | 1,616 | 59,200 | 1,616 |
| 2016-06-07 | 1,560 | 1,601 | 1,560 | 1,595 | 50,400 | 1,595 |
| 2016-06-06 | 1,559 | 1,572 | 1,539 | 1,567 | 101,900 | 1,567 |
| 2016-06-03 | 1,554 | 1,610 | 1,554 | 1,589 | 126,400 | 1,589 |
| 2016-06-02 | 1,556 | 1,577 | 1,538 | 1,556 | 97,500 | 1,556 |
| 2016-06-01 | 1,592 | 1,592 | 1,564 | 1,571 | 86,400 | 1,571 |
| 2016-05-31 | 1,588 | 1,617 | 1,561 | 1,617 | 101,900 | 1,617 |
| 2016-05-30 | 1,559 | 1,585 | 1,532 | 1,574 | 73,800 | 1,574 |
| 2016-05-27 | 1,548 | 1,558 | 1,533 | 1,552 | 48,400 | 1,552 |
| 2016-05-26 | 1,549 | 1,559 | 1,532 | 1,547 | 47,100 | 1,547 |
| 2016-05-25 | 1,557 | 1,564 | 1,529 | 1,534 | 62,900 | 1,534 |
| 2016-05-24 | 1,525 | 1,549 | 1,515 | 1,534 | 71,800 | 1,534 |
| 2016-05-23 | 1,501 | 1,532 | 1,486 | 1,531 | 89,300 | 1,531 |
| 2016-05-20 | 1,469 | 1,509 | 1,458 | 1,501 | 116,100 | 1,501 |
| 2016-05-19 | 1,493 | 1,502 | 1,454 | 1,469 | 160,300 | 1,469 |
| 2016-05-18 | 1,496 | 1,521 | 1,478 | 1,484 | 229,800 | 1,484 |
| 2016-05-17 | 1,526 | 1,549 | 1,496 | 1,535 | 142,900 | 1,535 |
| 2016-05-16 | 1,524 | 1,558 | 1,503 | 1,526 | 117,500 | 1,526 |
| 2016-05-13 | 1,600 | 1,630 | 1,481 | 1,526 | 366,900 | 1,526 |
| 2016-05-12 | 1,730 | 1,737 | 1,672 | 1,720 | 193,900 | 1,720 |
| 2016-05-11 | 1,754 | 1,755 | 1,712 | 1,750 | 101,500 | 1,750 |
| 2016-05-10 | 1,688 | 1,744 | 1,688 | 1,743 | 87,900 | 1,743 |
| 2016-05-09 | 1,703 | 1,709 | 1,673 | 1,683 | 66,400 | 1,683 |
| 2016-05-06 | 1,643 | 1,683 | 1,624 | 1,663 | 109,100 | 1,663 |
| 2016-05-02 | 1,645 | 1,663 | 1,627 | 1,643 | 100,900 | 1,643 |
| 2016-04-28 | 1,750 | 1,770 | 1,693 | 1,694 | 165,100 | 1,694 |
| 2016-04-27 | 1,719 | 1,736 | 1,711 | 1,730 | 76,400 | 1,730 |
| 2016-04-26 | 1,730 | 1,746 | 1,701 | 1,720 | 110,000 | 1,720 |
| 2016-04-25 | 1,770 | 1,789 | 1,746 | 1,751 | 97,800 | 1,751 |
| 2016-04-22 | 1,755 | 1,771 | 1,720 | 1,769 | 183,100 | 1,769 |
| 2016-04-21 | 1,775 | 1,808 | 1,745 | 1,752 | 240,000 | 1,752 |
| 2016-04-20 | 1,750 | 1,788 | 1,744 | 1,752 | 121,100 | 1,752 |
| 2016-04-19 | 1,701 | 1,745 | 1,701 | 1,740 | 103,500 | 1,740 |
| 2016-04-18 | 1,694 | 1,699 | 1,674 | 1,683 | 78,200 | 1,683 |
| 2016-04-15 | 1,715 | 1,758 | 1,706 | 1,717 | 139,100 | 1,717 |
| 2016-04-14 | 1,713 | 1,746 | 1,710 | 1,742 | 175,100 | 1,742 |
| 2016-04-13 | 1,668 | 1,706 | 1,665 | 1,674 | 149,900 | 1,674 |
| 2016-04-12 | 1,650 | 1,696 | 1,635 | 1,661 | 208,500 | 1,661 |
| 2016-04-11 | 1,648 | 1,688 | 1,618 | 1,677 | 153,900 | 1,677 |
| 2016-04-08 | 1,609 | 1,677 | 1,604 | 1,657 | 131,700 | 1,657 |
| 2016-04-07 | 1,606 | 1,660 | 1,598 | 1,649 | 104,000 | 1,649 |
| 2016-04-06 | 1,589 | 1,611 | 1,560 | 1,598 | 158,300 | 1,598 |
| 2016-04-05 | 1,624 | 1,654 | 1,591 | 1,596 | 178,200 | 1,596 |
| 2016-04-04 | 1,634 | 1,683 | 1,617 | 1,658 | 167,900 | 1,658 |
| 2016-04-01 | 1,684 | 1,693 | 1,644 | 1,665 | 233,500 | 1,665 |
| 2016-03-31 | 1,728 | 1,754 | 1,695 | 1,695 | 252,100 | 1,695 |
| 2016-03-30 | 1,657 | 1,748 | 1,653 | 1,742 | 360,800 | 1,742 |
| 2016-03-29 | 1,687 | 1,711 | 1,615 | 1,658 | 469,300 | 1,658 |
| 2016-03-28 | 1,560 | 1,589 | 1,556 | 1,580 | 147,200 | 1,580 |
| 2016-03-25 | 1,542 | 1,554 | 1,524 | 1,540 | 64,600 | 1,540 |
| 2016-03-24 | 1,531 | 1,560 | 1,525 | 1,548 | 139,400 | 1,548 |
| 2016-03-23 | 1,541 | 1,580 | 1,531 | 1,541 | 107,900 | 1,541 |
| 2016-03-22 | 1,500 | 1,560 | 1,497 | 1,535 | 207,900 | 1,535 |
| 2016-03-18 | 1,468 | 1,498 | 1,451 | 1,477 | 171,300 | 1,477 |
| 2016-03-17 | 1,462 | 1,482 | 1,448 | 1,475 | 145,100 | 1,475 |
| 2016-03-16 | 1,480 | 1,484 | 1,447 | 1,453 | 158,100 | 1,453 |
| 2016-03-15 | 1,487 | 1,509 | 1,484 | 1,500 | 130,000 | 1,500 |
| 2016-03-14 | 1,468 | 1,499 | 1,463 | 1,488 | 114,600 | 1,488 |
| 2016-03-11 | 1,429 | 1,451 | 1,419 | 1,448 | 161,300 | 1,448 |
| 2016-03-10 | 1,403 | 1,446 | 1,401 | 1,445 | 129,400 | 1,445 |
| 2016-03-09 | 1,424 | 1,438 | 1,375 | 1,395 | 131,400 | 1,395 |
| 2016-03-08 | 1,464 | 1,468 | 1,404 | 1,427 | 116,800 | 1,427 |
| 2016-03-07 | 1,490 | 1,490 | 1,458 | 1,463 | 89,600 | 1,463 |
| 2016-03-04 | 1,474 | 1,489 | 1,451 | 1,480 | 119,300 | 1,480 |
| 2016-03-03 | 1,456 | 1,483 | 1,443 | 1,473 | 124,200 | 1,473 |
| 2016-03-02 | 1,450 | 1,485 | 1,445 | 1,467 | 317,400 | 1,467 |
| 2016-03-01 | 1,384 | 1,431 | 1,384 | 1,414 | 223,900 | 1,414 |
| 2016-02-29 | 1,369 | 1,412 | 1,367 | 1,377 | 210,300 | 1,377 |
| 2016-02-26 | 1,345 | 1,392 | 1,345 | 1,364 | 197,600 | 1,364 |
| 2016-02-25 | 1,313 | 1,354 | 1,313 | 1,342 | 157,500 | 1,342 |
| 2016-02-24 | 1,286 | 1,332 | 1,267 | 1,318 | 195,200 | 1,318 |
| 2016-02-23 | 1,346 | 1,349 | 1,293 | 1,301 | 202,600 | 1,301 |
| 2016-02-22 | 1,325 | 1,338 | 1,301 | 1,336 | 169,700 | 1,336 |
| 2016-02-19 | 1,333 | 1,380 | 1,311 | 1,331 | 197,400 | 1,331 |
| 2016-02-18 | 1,350 | 1,379 | 1,341 | 1,355 | 202,900 | 1,355 |
| 2016-02-17 | 1,308 | 1,347 | 1,285 | 1,303 | 228,600 | 1,303 |
| 2016-02-16 | 1,306 | 1,347 | 1,303 | 1,304 | 308,100 | 1,304 |
| 2016-02-15 | 1,309 | 1,309 | 1,241 | 1,276 | 179,000 | 1,276 |
| 2016-02-12 | 1,249 | 1,265 | 1,166 | 1,189 | 395,500 | 1,189 |
| 2016-02-10 | 1,350 | 1,364 | 1,278 | 1,289 | 204,000 | 1,289 |
| 2016-02-09 | 1,379 | 1,389 | 1,335 | 1,345 | 239,700 | 1,345 |
| 2016-02-08 | 1,404 | 1,448 | 1,386 | 1,426 | 315,400 | 1,426 |
| 2016-02-05 | 1,468 | 1,469 | 1,390 | 1,403 | 365,800 | 1,403 |
| 2016-02-04 | 1,594 | 1,594 | 1,456 | 1,470 | 660,900 | 1,470 |
| 2016-02-03 | 1,736 | 1,750 | 1,623 | 1,660 | 517,100 | 1,660 |
| 2016-02-02 | 1,771 | 1,846 | 1,771 | 1,837 | 171,100 | 1,837 |
| 2016-02-01 | 1,733 | 1,800 | 1,729 | 1,776 | 188,100 | 1,776 |
| 2016-01-29 | 1,698 | 1,731 | 1,658 | 1,726 | 140,800 | 1,726 |
| 2016-01-28 | 1,662 | 1,697 | 1,636 | 1,687 | 110,800 | 1,687 |
| 2016-01-27 | 1,655 | 1,693 | 1,642 | 1,686 | 177,000 | 1,686 |
| 2016-01-26 | 1,639 | 1,692 | 1,633 | 1,655 | 102,300 | 1,655 |
| 2016-01-25 | 1,681 | 1,701 | 1,644 | 1,677 | 181,000 | 1,677 |
| 2016-01-22 | 1,677 | 1,685 | 1,622 | 1,660 | 263,800 | 1,660 |
| 2016-01-21 | 1,624 | 1,693 | 1,617 | 1,633 | 223,400 | 1,633 |
| 2016-01-20 | 1,689 | 1,701 | 1,621 | 1,624 | 158,500 | 1,624 |
| 2016-01-19 | 1,681 | 1,745 | 1,672 | 1,689 | 157,800 | 1,689 |
| 2016-01-18 | 1,633 | 1,733 | 1,633 | 1,682 | 305,400 | 1,682 |
| 2016-01-15 | 1,691 | 1,722 | 1,652 | 1,673 | 155,800 | 1,673 |
| 2016-01-14 | 1,690 | 1,698 | 1,622 | 1,656 | 154,500 | 1,656 |
| 2016-01-13 | 1,699 | 1,734 | 1,696 | 1,726 | 106,900 | 1,726 |
| 2016-01-12 | 1,752 | 1,775 | 1,560 | 1,670 | 291,600 | 1,670 |
| 2016-01-08 | 1,794 | 1,828 | 1,765 | 1,785 | 163,100 | 1,785 |
| 2016-01-07 | 1,815 | 1,865 | 1,798 | 1,801 | 182,000 | 1,801 |
| 2016-01-06 | 1,790 | 1,838 | 1,772 | 1,815 | 184,200 | 1,815 |
| 2016-01-05 | 1,777 | 1,806 | 1,761 | 1,783 | 98,800 | 1,783 |
| 2016-01-04 | 1,790 | 1,824 | 1,775 | 1,784 | 108,400 | 1,784 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株