4553 東和薬品(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 | 4,550 | 4,590 | 4,495 | 4,580 | 37,400 | 1,526.67 |
| 2016-12-29 | 4,675 | 4,675 | 4,575 | 4,595 | 56,200 | 1,531.67 |
| 2016-12-28 | 4,695 | 4,750 | 4,680 | 4,705 | 59,600 | 1,568.33 |
| 2016-12-27 | 4,650 | 4,795 | 4,650 | 4,685 | 104,900 | 1,561.67 |
| 2016-12-26 | 4,585 | 4,645 | 4,585 | 4,630 | 56,700 | 1,543.33 |
| 2016-12-22 | 4,605 | 4,650 | 4,520 | 4,545 | 75,700 | 1,515 |
| 2016-12-21 | 4,580 | 4,650 | 4,565 | 4,595 | 116,200 | 1,531.67 |
| 2016-12-20 | 4,515 | 4,570 | 4,515 | 4,550 | 94,900 | 1,516.67 |
| 2016-12-19 | 4,400 | 4,540 | 4,400 | 4,515 | 110,100 | 1,505 |
| 2016-12-16 | 4,385 | 4,435 | 4,360 | 4,390 | 53,400 | 1,463.33 |
| 2016-12-15 | 4,385 | 4,410 | 4,325 | 4,360 | 55,400 | 1,453.33 |
| 2016-12-14 | 4,500 | 4,550 | 4,375 | 4,385 | 118,100 | 1,461.67 |
| 2016-12-13 | 4,270 | 4,465 | 4,255 | 4,445 | 220,200 | 1,481.67 |
| 2016-12-12 | 4,210 | 4,275 | 4,195 | 4,270 | 95,700 | 1,423.33 |
| 2016-12-09 | 4,135 | 4,205 | 4,135 | 4,200 | 83,500 | 1,400 |
| 2016-12-08 | 4,275 | 4,275 | 4,135 | 4,150 | 79,900 | 1,383.33 |
| 2016-12-07 | 4,150 | 4,275 | 4,150 | 4,275 | 127,400 | 1,425 |
| 2016-12-06 | 4,120 | 4,155 | 4,115 | 4,150 | 60,800 | 1,383.33 |
| 2016-12-05 | 4,120 | 4,165 | 4,060 | 4,120 | 110,900 | 1,373.33 |
| 2016-12-02 | 4,035 | 4,100 | 4,015 | 4,100 | 96,700 | 1,366.67 |
| 2016-12-01 | 4,125 | 4,145 | 4,015 | 4,035 | 145,100 | 1,345 |
| 2016-11-30 | 4,090 | 4,140 | 4,080 | 4,125 | 82,300 | 1,375 |
| 2016-11-29 | 4,135 | 4,140 | 4,070 | 4,090 | 116,000 | 1,363.33 |
| 2016-11-28 | 4,240 | 4,255 | 4,145 | 4,180 | 61,800 | 1,393.33 |
| 2016-11-25 | 4,190 | 4,245 | 4,175 | 4,230 | 104,600 | 1,410 |
| 2016-11-24 | 4,325 | 4,330 | 4,130 | 4,140 | 168,500 | 1,380 |
| 2016-11-22 | 4,270 | 4,355 | 4,255 | 4,345 | 163,300 | 1,448.33 |
| 2016-11-21 | 4,200 | 4,285 | 4,200 | 4,245 | 152,800 | 1,415 |
| 2016-11-18 | 4,140 | 4,200 | 4,120 | 4,185 | 155,600 | 1,395 |
| 2016-11-17 | 4,080 | 4,125 | 4,065 | 4,105 | 130,900 | 1,368.33 |
| 2016-11-16 | 3,945 | 4,075 | 3,940 | 4,065 | 188,700 | 1,355 |
| 2016-11-15 | 3,945 | 3,955 | 3,905 | 3,945 | 77,100 | 1,315 |
| 2016-11-14 | 3,900 | 3,980 | 3,900 | 3,945 | 156,300 | 1,315 |
| 2016-11-11 | 3,760 | 3,895 | 3,745 | 3,860 | 190,500 | 1,286.67 |
| 2016-11-10 | 3,650 | 3,760 | 3,650 | 3,735 | 143,700 | 1,245 |
| 2016-11-09 | 3,715 | 3,785 | 3,580 | 3,615 | 198,500 | 1,205 |
| 2016-11-08 | 3,805 | 3,810 | 3,750 | 3,765 | 118,800 | 1,255 |
| 2016-11-07 | 3,835 | 3,850 | 3,780 | 3,805 | 85,900 | 1,268.33 |
| 2016-11-04 | 3,845 | 3,855 | 3,795 | 3,820 | 138,100 | 1,273.33 |
| 2016-11-02 | 3,925 | 3,925 | 3,865 | 3,890 | 133,700 | 1,296.67 |
| 2016-11-01 | 3,920 | 3,940 | 3,900 | 3,925 | 118,700 | 1,308.33 |
| 2016-10-31 | 4,080 | 4,080 | 3,900 | 3,920 | 300,500 | 1,306.67 |
| 2016-10-28 | 4,150 | 4,160 | 4,120 | 4,130 | 49,100 | 1,376.67 |
| 2016-10-27 | 4,155 | 4,165 | 4,110 | 4,145 | 64,500 | 1,381.67 |
| 2016-10-26 | 4,160 | 4,160 | 4,115 | 4,145 | 65,200 | 1,381.67 |
| 2016-10-25 | 4,185 | 4,210 | 4,165 | 4,170 | 60,000 | 1,390 |
| 2016-10-24 | 4,190 | 4,190 | 4,160 | 4,185 | 38,700 | 1,395 |
| 2016-10-21 | 4,190 | 4,250 | 4,175 | 4,190 | 101,200 | 1,396.67 |
| 2016-10-20 | 4,170 | 4,195 | 4,140 | 4,145 | 89,100 | 1,381.67 |
| 2016-10-19 | 4,130 | 4,195 | 4,125 | 4,170 | 101,100 | 1,390 |
| 2016-10-17 | 4,100 | 4,135 | 4,095 | 4,115 | 63,300 | 1,371.67 |
| 2016-10-13 | 4,150 | 4,180 | 4,130 | 4,150 | 57,100 | 1,383.33 |
| 2016-10-12 | 4,105 | 4,160 | 4,100 | 4,145 | 61,500 | 1,381.67 |
| 2016-10-11 | 4,115 | 4,170 | 4,115 | 4,135 | 34,600 | 1,378.33 |
| 2016-10-07 | 4,110 | 4,150 | 4,110 | 4,120 | 43,200 | 1,373.33 |
| 2016-10-06 | 4,155 | 4,180 | 4,110 | 4,140 | 61,800 | 1,380 |
| 2016-10-05 | 4,110 | 4,160 | 4,090 | 4,155 | 56,700 | 1,385 |
| 2016-10-04 | 4,110 | 4,125 | 4,095 | 4,120 | 79,500 | 1,373.33 |
| 2016-10-03 | 4,105 | 4,130 | 4,080 | 4,105 | 70,200 | 1,368.33 |
| 2016-09-30 | 4,175 | 4,175 | 4,090 | 4,095 | 81,100 | 1,365 |
| 2016-09-29 | 4,155 | 4,210 | 4,135 | 4,205 | 49,800 | 1,401.67 |
| 2016-09-28 | 4,185 | 4,185 | 4,125 | 4,140 | 59,700 | 1,380 |
| 2016-09-27 | 4,210 | 4,235 | 4,105 | 4,235 | 66,800 | 1,411.67 |
| 2016-09-26 | 4,280 | 4,280 | 4,200 | 4,210 | 53,300 | 1,403.33 |
| 2016-09-23 | 4,265 | 4,300 | 4,195 | 4,270 | 81,000 | 1,423.33 |
| 2016-09-21 | 4,155 | 4,235 | 4,135 | 4,230 | 89,600 | 1,410 |
| 2016-09-20 | 4,205 | 4,215 | 4,125 | 4,140 | 115,100 | 1,380 |
| 2016-09-16 | 4,125 | 4,260 | 4,125 | 4,260 | 87,600 | 1,420 |
| 2016-09-15 | 4,175 | 4,180 | 4,125 | 4,135 | 52,400 | 1,378.33 |
| 2016-09-14 | 4,200 | 4,235 | 4,190 | 4,190 | 67,000 | 1,396.67 |
| 2016-09-13 | 4,205 | 4,270 | 4,175 | 4,190 | 102,400 | 1,396.67 |
| 2016-09-12 | 4,120 | 4,190 | 4,080 | 4,175 | 82,600 | 1,391.67 |
| 2016-09-09 | 4,135 | 4,165 | 4,120 | 4,120 | 75,500 | 1,373.33 |
| 2016-09-08 | 4,170 | 4,180 | 4,120 | 4,170 | 69,400 | 1,390 |
| 2016-09-07 | 4,155 | 4,180 | 4,120 | 4,175 | 66,200 | 1,391.67 |
| 2016-09-06 | 4,040 | 4,190 | 4,035 | 4,175 | 106,900 | 1,391.67 |
| 2016-09-05 | 3,980 | 4,060 | 3,970 | 4,035 | 88,500 | 1,345 |
| 2016-09-02 | 3,965 | 3,970 | 3,935 | 3,960 | 74,900 | 1,320 |
| 2016-09-01 | 3,925 | 3,985 | 3,900 | 3,985 | 96,200 | 1,328.33 |
| 2016-08-31 | 3,935 | 3,940 | 3,885 | 3,910 | 143,400 | 1,303.33 |
| 2016-08-30 | 4,000 | 4,000 | 3,935 | 3,950 | 62,800 | 1,316.67 |
| 2016-08-29 | 3,940 | 3,980 | 3,925 | 3,950 | 83,600 | 1,316.67 |
| 2016-08-26 | 3,970 | 3,970 | 3,900 | 3,900 | 131,100 | 1,300 |
| 2016-08-25 | 4,000 | 4,000 | 3,955 | 3,980 | 92,200 | 1,326.67 |
| 2016-08-24 | 4,030 | 4,035 | 3,985 | 3,990 | 119,500 | 1,330 |
| 2016-08-23 | 4,055 | 4,080 | 4,015 | 4,050 | 109,000 | 1,350 |
| 2016-08-22 | 4,080 | 4,105 | 4,010 | 4,020 | 82,300 | 1,340 |
| 2016-08-19 | 4,035 | 4,055 | 4,000 | 4,040 | 91,600 | 1,346.67 |
| 2016-08-18 | 4,100 | 4,125 | 4,030 | 4,035 | 134,900 | 1,345 |
| 2016-08-17 | 4,165 | 4,190 | 4,115 | 4,155 | 116,200 | 1,385 |
| 2016-08-16 | 4,150 | 4,230 | 4,135 | 4,195 | 154,900 | 1,398.33 |
| 2016-08-15 | 4,285 | 4,285 | 4,130 | 4,150 | 197,500 | 1,383.33 |
| 2016-08-12 | 4,075 | 4,240 | 3,955 | 4,230 | 444,800 | 1,410 |
| 2016-08-10 | 4,340 | 4,340 | 4,065 | 4,080 | 458,600 | 1,360 |
| 2016-08-09 | 4,700 | 4,700 | 4,315 | 4,380 | 428,100 | 1,460 |
| 2016-08-08 | 5,160 | 5,310 | 5,150 | 5,280 | 41,700 | 1,760 |
| 2016-08-05 | 5,180 | 5,220 | 5,150 | 5,190 | 18,400 | 1,730 |
| 2016-08-04 | 5,110 | 5,200 | 5,080 | 5,180 | 25,800 | 1,726.67 |
| 2016-08-03 | 5,250 | 5,250 | 5,130 | 5,130 | 33,200 | 1,710 |
| 2016-08-02 | 5,500 | 5,500 | 5,350 | 5,360 | 23,800 | 1,786.67 |
| 2016-08-01 | 5,610 | 5,610 | 5,500 | 5,510 | 40,700 | 1,836.67 |
| 2016-07-29 | 5,450 | 5,600 | 5,410 | 5,600 | 47,800 | 1,866.67 |
| 2016-07-28 | 5,450 | 5,530 | 5,430 | 5,500 | 43,800 | 1,833.33 |
| 2016-07-27 | 5,440 | 5,480 | 5,400 | 5,450 | 41,400 | 1,816.67 |
| 2016-07-26 | 5,550 | 5,600 | 5,470 | 5,500 | 44,500 | 1,833.33 |
| 2016-07-25 | 5,600 | 5,670 | 5,540 | 5,550 | 67,300 | 1,850 |
| 2016-07-22 | 5,550 | 5,580 | 5,520 | 5,580 | 38,900 | 1,860 |
| 2016-07-21 | 5,510 | 5,590 | 5,500 | 5,540 | 37,500 | 1,846.67 |
| 2016-07-20 | 5,510 | 5,530 | 5,400 | 5,520 | 46,700 | 1,840 |
| 2016-07-19 | 5,380 | 5,520 | 5,370 | 5,490 | 69,900 | 1,830 |
| 2016-07-15 | 5,360 | 5,390 | 5,300 | 5,310 | 35,200 | 1,770 |
| 2016-07-14 | 5,320 | 5,380 | 5,320 | 5,360 | 34,500 | 1,786.67 |
| 2016-07-13 | 5,400 | 5,490 | 5,310 | 5,370 | 65,000 | 1,790 |
| 2016-07-12 | 5,230 | 5,400 | 5,200 | 5,280 | 81,100 | 1,760 |
| 2016-07-11 | 5,000 | 5,160 | 4,960 | 5,130 | 75,900 | 1,710 |
| 2016-07-08 | 5,010 | 5,040 | 4,805 | 4,820 | 172,900 | 1,606.67 |
| 2016-07-07 | 5,120 | 5,170 | 5,020 | 5,060 | 59,000 | 1,686.67 |
| 2016-07-06 | 5,190 | 5,190 | 5,060 | 5,120 | 57,100 | 1,706.67 |
| 2016-07-05 | 5,420 | 5,420 | 5,250 | 5,290 | 54,900 | 1,763.33 |
| 2016-07-04 | 5,390 | 5,480 | 5,360 | 5,450 | 41,800 | 1,816.67 |
| 2016-07-01 | 5,380 | 5,400 | 5,320 | 5,390 | 33,100 | 1,796.67 |
| 2016-06-30 | 5,490 | 5,490 | 5,320 | 5,330 | 65,700 | 1,776.67 |
| 2016-06-29 | 5,430 | 5,470 | 5,400 | 5,420 | 85,100 | 1,806.67 |
| 2016-06-28 | 5,410 | 5,620 | 5,340 | 5,500 | 84,900 | 1,833.33 |
| 2016-06-27 | 5,270 | 5,580 | 5,270 | 5,530 | 87,100 | 1,843.33 |
| 2016-06-24 | 5,650 | 5,650 | 5,040 | 5,230 | 112,300 | 1,743.33 |
| 2016-06-23 | 5,550 | 5,560 | 5,470 | 5,530 | 47,100 | 1,843.33 |
| 2016-06-22 | 5,610 | 5,610 | 5,440 | 5,570 | 50,100 | 1,856.67 |
| 2016-06-21 | 5,600 | 5,680 | 5,570 | 5,660 | 31,300 | 1,886.67 |
| 2016-06-20 | 5,520 | 5,650 | 5,520 | 5,610 | 45,300 | 1,870 |
| 2016-06-17 | 5,590 | 5,700 | 5,500 | 5,520 | 58,400 | 1,840 |
| 2016-06-16 | 5,770 | 5,800 | 5,540 | 5,580 | 58,600 | 1,860 |
| 2016-06-15 | 5,640 | 5,820 | 5,640 | 5,770 | 63,000 | 1,923.33 |
| 2016-06-14 | 5,900 | 5,920 | 5,700 | 5,730 | 82,000 | 1,910 |
| 2016-06-13 | 5,970 | 6,000 | 5,910 | 5,930 | 74,600 | 1,976.67 |
| 2016-06-10 | 6,080 | 6,100 | 6,010 | 6,050 | 44,300 | 2,016.67 |
| 2016-06-09 | 5,960 | 6,100 | 5,960 | 6,080 | 48,300 | 2,026.67 |
| 2016-06-08 | 6,100 | 6,100 | 5,950 | 6,050 | 56,700 | 2,016.67 |
| 2016-06-07 | 5,990 | 6,070 | 5,960 | 6,060 | 68,500 | 2,020 |
| 2016-06-06 | 5,910 | 6,030 | 5,880 | 6,020 | 81,400 | 2,006.67 |
| 2016-06-03 | 5,910 | 6,090 | 5,820 | 5,990 | 118,900 | 1,996.67 |
| 2016-06-02 | 5,880 | 5,890 | 5,700 | 5,730 | 108,500 | 1,910 |
| 2016-06-01 | 5,970 | 5,990 | 5,860 | 5,910 | 115,000 | 1,970 |
| 2016-05-31 | 5,940 | 5,970 | 5,880 | 5,970 | 77,800 | 1,990 |
| 2016-05-30 | 5,720 | 5,940 | 5,710 | 5,940 | 73,400 | 1,980 |
| 2016-05-27 | 5,780 | 5,790 | 5,700 | 5,720 | 70,400 | 1,906.67 |
| 2016-05-26 | 5,700 | 5,790 | 5,660 | 5,740 | 84,700 | 1,913.33 |
| 2016-05-25 | 5,780 | 5,820 | 5,620 | 5,690 | 86,800 | 1,896.67 |
| 2016-05-24 | 5,710 | 5,880 | 5,690 | 5,730 | 144,200 | 1,910 |
| 2016-05-23 | 5,430 | 5,750 | 5,420 | 5,750 | 356,600 | 1,916.67 |
| 2016-05-20 | 5,250 | 5,300 | 5,240 | 5,300 | 117,600 | 1,766.67 |
| 2016-05-19 | 5,200 | 5,230 | 5,100 | 5,190 | 96,000 | 1,730 |
| 2016-05-18 | 4,990 | 5,150 | 4,960 | 5,140 | 100,900 | 1,713.33 |
| 2016-05-17 | 4,935 | 4,975 | 4,910 | 4,955 | 80,400 | 1,651.67 |
| 2016-05-16 | 4,825 | 4,975 | 4,785 | 4,890 | 128,500 | 1,630 |
| 2016-05-13 | 4,980 | 5,060 | 4,945 | 4,985 | 99,900 | 1,661.67 |
| 2016-05-12 | 4,980 | 5,030 | 4,925 | 5,010 | 86,600 | 1,670 |
| 2016-05-11 | 4,985 | 5,030 | 4,915 | 5,010 | 82,500 | 1,670 |
| 2016-05-10 | 4,790 | 4,985 | 4,790 | 4,985 | 67,000 | 1,661.67 |
| 2016-05-09 | 4,740 | 4,820 | 4,695 | 4,810 | 44,800 | 1,603.33 |
| 2016-05-06 | 4,800 | 4,875 | 4,725 | 4,745 | 64,600 | 1,581.67 |
| 2016-05-02 | 4,860 | 4,890 | 4,775 | 4,815 | 70,300 | 1,605 |
| 2016-04-28 | 5,240 | 5,300 | 5,020 | 5,040 | 106,100 | 1,680 |
| 2016-04-27 | 5,110 | 5,220 | 5,100 | 5,200 | 68,400 | 1,733.33 |
| 2016-04-26 | 5,150 | 5,180 | 5,070 | 5,150 | 70,200 | 1,716.67 |
| 2016-04-25 | 5,160 | 5,190 | 5,100 | 5,160 | 61,500 | 1,720 |
| 2016-04-22 | 5,120 | 5,170 | 5,080 | 5,140 | 104,300 | 1,713.33 |
| 2016-04-21 | 5,150 | 5,200 | 5,100 | 5,130 | 63,400 | 1,710 |
| 2016-04-20 | 5,060 | 5,140 | 5,050 | 5,100 | 185,700 | 1,700 |
| 2016-04-19 | 4,900 | 4,970 | 4,855 | 4,965 | 122,700 | 1,655 |
| 2016-04-18 | 4,875 | 4,920 | 4,800 | 4,860 | 135,900 | 1,620 |
| 2016-04-15 | 4,850 | 4,850 | 4,740 | 4,805 | 98,000 | 1,601.67 |
| 2016-04-14 | 4,710 | 4,890 | 4,710 | 4,880 | 188,000 | 1,626.67 |
| 2016-04-13 | 4,565 | 4,670 | 4,530 | 4,650 | 146,600 | 1,550 |
| 2016-04-12 | 4,510 | 4,595 | 4,505 | 4,565 | 72,500 | 1,521.67 |
| 2016-04-11 | 4,520 | 4,555 | 4,430 | 4,525 | 81,500 | 1,508.33 |
| 2016-04-08 | 4,415 | 4,620 | 4,405 | 4,570 | 97,100 | 1,523.33 |
| 2016-04-07 | 4,285 | 4,510 | 4,250 | 4,485 | 128,300 | 1,495 |
| 2016-04-06 | 4,325 | 4,405 | 4,275 | 4,330 | 88,700 | 1,443.33 |
| 2016-04-05 | 4,470 | 4,510 | 4,305 | 4,315 | 122,600 | 1,438.33 |
| 2016-04-04 | 4,500 | 4,590 | 4,385 | 4,445 | 146,300 | 1,481.67 |
| 2016-04-01 | 4,620 | 4,635 | 4,500 | 4,510 | 170,800 | 1,503.33 |
| 2016-03-31 | 4,710 | 4,735 | 4,615 | 4,615 | 141,100 | 1,538.33 |
| 2016-03-30 | 4,765 | 4,765 | 4,705 | 4,715 | 96,800 | 1,571.67 |
| 2016-03-29 | 4,775 | 4,825 | 4,740 | 4,760 | 68,300 | 1,586.67 |
| 2016-03-28 | 4,740 | 4,825 | 4,735 | 4,795 | 120,700 | 1,598.33 |
| 2016-03-25 | 4,725 | 4,755 | 4,685 | 4,715 | 166,800 | 1,571.67 |
| 2016-03-24 | 4,890 | 4,890 | 4,660 | 4,660 | 422,200 | 1,553.33 |
| 2016-03-23 | 5,030 | 5,120 | 4,900 | 4,965 | 126,700 | 1,655 |
| 2016-03-22 | 4,930 | 5,010 | 4,905 | 4,990 | 139,800 | 1,663.33 |
| 2016-03-18 | 5,010 | 5,040 | 4,770 | 4,905 | 177,700 | 1,635 |
| 2016-03-17 | 5,050 | 5,100 | 4,960 | 4,990 | 80,300 | 1,663.33 |
| 2016-03-16 | 5,200 | 5,200 | 5,030 | 5,040 | 73,400 | 1,680 |
| 2016-03-15 | 5,200 | 5,230 | 5,140 | 5,200 | 56,800 | 1,733.33 |
| 2016-03-14 | 5,140 | 5,330 | 5,080 | 5,210 | 114,700 | 1,736.67 |
| 2016-03-11 | 4,945 | 5,010 | 4,935 | 4,970 | 126,400 | 1,656.67 |
| 2016-03-10 | 4,980 | 5,030 | 4,965 | 5,000 | 126,300 | 1,666.67 |
| 2016-03-09 | 5,000 | 5,030 | 4,890 | 4,910 | 161,300 | 1,636.67 |
| 2016-03-08 | 5,190 | 5,200 | 5,030 | 5,120 | 80,700 | 1,706.67 |
| 2016-03-07 | 5,320 | 5,340 | 5,160 | 5,200 | 207,700 | 1,733.33 |
| 2016-03-04 | 5,370 | 5,420 | 5,330 | 5,380 | 97,300 | 1,793.33 |
| 2016-03-03 | 5,390 | 5,460 | 5,340 | 5,440 | 82,300 | 1,813.33 |
| 2016-03-02 | 5,450 | 5,510 | 5,390 | 5,420 | 112,500 | 1,806.67 |
| 2016-03-01 | 5,370 | 5,410 | 5,330 | 5,380 | 67,400 | 1,793.33 |
| 2016-02-29 | 5,380 | 5,550 | 5,330 | 5,370 | 154,400 | 1,790 |
| 2016-02-26 | 5,390 | 5,430 | 5,330 | 5,350 | 100,700 | 1,783.33 |
| 2016-02-25 | 5,280 | 5,380 | 5,220 | 5,350 | 71,600 | 1,783.33 |
| 2016-02-24 | 5,190 | 5,310 | 5,160 | 5,240 | 126,100 | 1,746.67 |
| 2016-02-23 | 5,320 | 5,360 | 5,230 | 5,230 | 85,500 | 1,743.33 |
| 2016-02-22 | 5,170 | 5,320 | 5,170 | 5,220 | 87,600 | 1,740 |
| 2016-02-19 | 5,270 | 5,320 | 5,080 | 5,140 | 122,900 | 1,713.33 |
| 2016-02-18 | 5,100 | 5,400 | 5,090 | 5,310 | 204,300 | 1,770 |
| 2016-02-17 | 5,040 | 5,160 | 4,955 | 4,985 | 105,400 | 1,661.67 |
| 2016-02-16 | 5,020 | 5,200 | 4,980 | 5,040 | 118,200 | 1,680 |
| 2016-02-15 | 4,995 | 5,080 | 4,945 | 5,010 | 155,100 | 1,670 |
| 2016-02-12 | 4,860 | 4,900 | 4,590 | 4,595 | 251,000 | 1,531.67 |
| 2016-02-10 | 5,400 | 5,410 | 5,030 | 5,110 | 258,700 | 1,703.33 |
| 2016-02-09 | 5,980 | 5,990 | 5,380 | 5,380 | 322,400 | 1,793.33 |
| 2016-02-08 | 6,220 | 6,450 | 6,150 | 6,380 | 100,200 | 2,126.67 |
| 2016-02-05 | 6,360 | 6,410 | 6,180 | 6,240 | 105,200 | 2,080 |
| 2016-02-04 | 6,730 | 6,730 | 6,320 | 6,360 | 109,700 | 2,120 |
| 2016-02-03 | 6,780 | 6,860 | 6,730 | 6,770 | 56,600 | 2,256.67 |
| 2016-02-02 | 6,750 | 6,940 | 6,720 | 6,880 | 50,700 | 2,293.33 |
| 2016-02-01 | 6,770 | 6,820 | 6,710 | 6,790 | 55,600 | 2,263.33 |
| 2016-01-29 | 6,570 | 6,750 | 6,490 | 6,650 | 74,500 | 2,216.67 |
| 2016-01-28 | 6,510 | 6,660 | 6,460 | 6,630 | 66,500 | 2,210 |
| 2016-01-27 | 6,490 | 6,590 | 6,390 | 6,550 | 53,000 | 2,183.33 |
| 2016-01-26 | 6,350 | 6,500 | 6,350 | 6,360 | 48,100 | 2,120 |
| 2016-01-25 | 6,490 | 6,530 | 6,360 | 6,490 | 73,800 | 2,163.33 |
| 2016-01-22 | 6,160 | 6,330 | 5,950 | 6,300 | 177,200 | 2,100 |
| 2016-01-21 | 6,190 | 6,390 | 6,090 | 6,090 | 133,700 | 2,030 |
| 2016-01-20 | 6,560 | 6,580 | 6,250 | 6,290 | 76,400 | 2,096.67 |
| 2016-01-19 | 6,630 | 6,660 | 6,470 | 6,560 | 67,800 | 2,186.67 |
| 2016-01-18 | 6,600 | 6,650 | 6,550 | 6,640 | 48,800 | 2,213.33 |
| 2016-01-15 | 6,800 | 6,890 | 6,700 | 6,730 | 62,600 | 2,243.33 |
| 2016-01-14 | 7,000 | 7,000 | 6,660 | 6,740 | 125,500 | 2,246.67 |
| 2016-01-13 | 6,930 | 7,000 | 6,900 | 6,930 | 63,300 | 2,310 |
| 2016-01-12 | 7,150 | 7,210 | 6,860 | 6,920 | 94,400 | 2,306.67 |
| 2016-01-08 | 7,260 | 7,340 | 7,120 | 7,230 | 113,200 | 2,410 |
| 2016-01-07 | 7,220 | 7,390 | 7,190 | 7,300 | 145,600 | 2,433.33 |
| 2016-01-06 | 7,180 | 7,310 | 7,170 | 7,220 | 62,100 | 2,406.67 |
| 2016-01-05 | 7,230 | 7,330 | 7,160 | 7,220 | 81,300 | 2,406.67 |
| 2016-01-04 | 7,450 | 7,540 | 7,300 | 7,310 | 68,300 | 2,436.67 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株