4612 日本ペイントホールディングス(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 | 3,140 | 3,200 | 3,130 | 3,185 | 379,300 | 637 |
| 2016-12-29 | 3,190 | 3,205 | 3,150 | 3,155 | 450,100 | 631 |
| 2016-12-28 | 3,175 | 3,215 | 3,155 | 3,190 | 587,500 | 638 |
| 2016-12-27 | 3,210 | 3,245 | 3,180 | 3,190 | 415,600 | 638 |
| 2016-12-26 | 3,210 | 3,230 | 3,165 | 3,175 | 554,200 | 635 |
| 2016-12-22 | 3,150 | 3,185 | 3,140 | 3,170 | 822,700 | 634 |
| 2016-12-21 | 3,195 | 3,210 | 3,120 | 3,140 | 825,200 | 628 |
| 2016-12-20 | 3,150 | 3,230 | 3,150 | 3,215 | 832,600 | 643 |
| 2016-12-19 | 3,150 | 3,230 | 3,140 | 3,190 | 856,600 | 638 |
| 2016-12-16 | 3,195 | 3,195 | 2,953 | 3,105 | 1,805,600 | 621 |
| 2016-12-15 | 3,290 | 3,290 | 3,185 | 3,195 | 932,300 | 639 |
| 2016-12-14 | 3,300 | 3,340 | 3,285 | 3,315 | 1,011,700 | 663 |
| 2016-12-13 | 3,195 | 3,310 | 3,195 | 3,310 | 785,700 | 662 |
| 2016-12-12 | 3,200 | 3,245 | 3,170 | 3,230 | 743,700 | 646 |
| 2016-12-09 | 3,215 | 3,255 | 3,200 | 3,240 | 696,200 | 648 |
| 2016-12-08 | 3,265 | 3,270 | 3,215 | 3,265 | 710,300 | 653 |
| 2016-12-07 | 3,310 | 3,310 | 3,205 | 3,220 | 774,500 | 644 |
| 2016-12-06 | 3,300 | 3,305 | 3,180 | 3,250 | 1,203,400 | 650 |
| 2016-12-05 | 3,290 | 3,320 | 3,280 | 3,290 | 619,200 | 658 |
| 2016-12-02 | 3,470 | 3,515 | 3,290 | 3,295 | 1,243,400 | 659 |
| 2016-12-01 | 3,670 | 3,685 | 3,525 | 3,540 | 889,800 | 708 |
| 2016-11-30 | 3,595 | 3,610 | 3,565 | 3,610 | 562,100 | 722 |
| 2016-11-29 | 3,500 | 3,610 | 3,495 | 3,605 | 613,200 | 721 |
| 2016-11-28 | 3,470 | 3,530 | 3,455 | 3,525 | 377,400 | 705 |
| 2016-11-25 | 3,470 | 3,530 | 3,465 | 3,485 | 439,700 | 697 |
| 2016-11-24 | 3,540 | 3,540 | 3,405 | 3,465 | 816,300 | 693 |
| 2016-11-22 | 3,475 | 3,535 | 3,455 | 3,500 | 568,400 | 700 |
| 2016-11-21 | 3,570 | 3,570 | 3,470 | 3,495 | 683,800 | 699 |
| 2016-11-18 | 3,650 | 3,650 | 3,550 | 3,550 | 803,000 | 710 |
| 2016-11-17 | 3,600 | 3,645 | 3,575 | 3,645 | 431,900 | 729 |
| 2016-11-16 | 3,645 | 3,645 | 3,580 | 3,620 | 486,600 | 724 |
| 2016-11-15 | 3,685 | 3,690 | 3,585 | 3,605 | 594,400 | 721 |
| 2016-11-14 | 3,615 | 3,715 | 3,600 | 3,695 | 428,100 | 739 |
| 2016-11-11 | 3,650 | 3,715 | 3,570 | 3,575 | 927,300 | 715 |
| 2016-11-10 | 3,645 | 3,645 | 3,580 | 3,610 | 1,054,200 | 722 |
| 2016-11-09 | 3,555 | 3,575 | 3,275 | 3,320 | 749,500 | 664 |
| 2016-11-08 | 3,465 | 3,545 | 3,460 | 3,540 | 661,100 | 708 |
| 2016-11-07 | 3,415 | 3,440 | 3,390 | 3,435 | 369,200 | 687 |
| 2016-11-04 | 3,350 | 3,385 | 3,310 | 3,370 | 512,700 | 674 |
| 2016-11-02 | 3,400 | 3,420 | 3,370 | 3,390 | 583,900 | 678 |
| 2016-11-01 | 3,565 | 3,565 | 3,440 | 3,465 | 597,400 | 693 |
| 2016-10-31 | 3,515 | 3,585 | 3,490 | 3,580 | 589,200 | 716 |
| 2016-10-28 | 3,555 | 3,570 | 3,510 | 3,525 | 558,100 | 705 |
| 2016-10-27 | 3,570 | 3,610 | 3,510 | 3,520 | 602,700 | 704 |
| 2016-10-26 | 3,510 | 3,575 | 3,510 | 3,570 | 497,700 | 714 |
| 2016-10-25 | 3,430 | 3,510 | 3,425 | 3,510 | 724,700 | 702 |
| 2016-10-24 | 3,410 | 3,455 | 3,350 | 3,415 | 754,300 | 683 |
| 2016-10-21 | 3,445 | 3,455 | 3,380 | 3,390 | 735,700 | 678 |
| 2016-10-20 | 3,455 | 3,500 | 3,425 | 3,440 | 588,200 | 688 |
| 2016-10-19 | 3,435 | 3,480 | 3,415 | 3,455 | 646,600 | 691 |
| 2016-10-17 | 3,430 | 3,470 | 3,400 | 3,450 | 608,700 | 690 |
| 2016-10-13 | 3,515 | 3,550 | 3,480 | 3,520 | 574,100 | 704 |
| 2016-10-12 | 3,535 | 3,585 | 3,510 | 3,525 | 678,400 | 705 |
| 2016-10-11 | 3,560 | 3,590 | 3,520 | 3,575 | 425,000 | 715 |
| 2016-10-07 | 3,540 | 3,565 | 3,525 | 3,565 | 381,900 | 713 |
| 2016-10-06 | 3,565 | 3,580 | 3,540 | 3,555 | 451,000 | 711 |
| 2016-10-05 | 3,510 | 3,535 | 3,470 | 3,515 | 437,900 | 703 |
| 2016-10-04 | 3,455 | 3,500 | 3,420 | 3,495 | 388,800 | 699 |
| 2016-10-03 | 3,400 | 3,460 | 3,385 | 3,425 | 404,200 | 685 |
| 2016-09-30 | 3,320 | 3,370 | 3,285 | 3,350 | 722,800 | 670 |
| 2016-09-29 | 3,455 | 3,510 | 3,410 | 3,440 | 706,100 | 688 |
| 2016-09-28 | 3,465 | 3,535 | 3,460 | 3,510 | 435,000 | 702 |
| 2016-09-27 | 3,330 | 3,520 | 3,320 | 3,520 | 677,100 | 704 |
| 2016-09-26 | 3,480 | 3,490 | 3,385 | 3,400 | 308,900 | 680 |
| 2016-09-23 | 3,460 | 3,475 | 3,415 | 3,460 | 650,800 | 692 |
| 2016-09-21 | 3,355 | 3,480 | 3,335 | 3,480 | 666,300 | 696 |
| 2016-09-20 | 3,210 | 3,385 | 3,210 | 3,355 | 731,800 | 671 |
| 2016-09-16 | 3,260 | 3,295 | 3,215 | 3,250 | 362,100 | 650 |
| 2016-09-15 | 3,260 | 3,310 | 3,235 | 3,245 | 315,700 | 649 |
| 2016-09-14 | 3,270 | 3,300 | 3,250 | 3,260 | 292,900 | 652 |
| 2016-09-13 | 3,255 | 3,300 | 3,225 | 3,285 | 584,100 | 657 |
| 2016-09-12 | 3,300 | 3,340 | 3,250 | 3,290 | 901,500 | 658 |
| 2016-09-09 | 3,475 | 3,505 | 3,380 | 3,390 | 769,200 | 678 |
| 2016-09-08 | 3,575 | 3,580 | 3,460 | 3,485 | 488,000 | 697 |
| 2016-09-07 | 3,505 | 3,590 | 3,480 | 3,575 | 624,200 | 715 |
| 2016-09-06 | 3,470 | 3,515 | 3,450 | 3,510 | 415,000 | 702 |
| 2016-09-05 | 3,545 | 3,565 | 3,455 | 3,460 | 605,800 | 692 |
| 2016-09-02 | 3,440 | 3,530 | 3,380 | 3,525 | 911,900 | 705 |
| 2016-09-01 | 3,670 | 3,725 | 3,610 | 3,625 | 637,600 | 725 |
| 2016-08-31 | 3,595 | 3,705 | 3,555 | 3,705 | 827,800 | 741 |
| 2016-08-30 | 3,520 | 3,550 | 3,515 | 3,545 | 328,000 | 709 |
| 2016-08-29 | 3,495 | 3,580 | 3,490 | 3,540 | 938,500 | 708 |
| 2016-08-26 | 3,435 | 3,435 | 3,400 | 3,405 | 691,900 | 681 |
| 2016-08-25 | 3,410 | 3,500 | 3,395 | 3,460 | 646,900 | 692 |
| 2016-08-24 | 3,390 | 3,430 | 3,390 | 3,425 | 318,700 | 685 |
| 2016-08-23 | 3,385 | 3,440 | 3,305 | 3,325 | 819,100 | 665 |
| 2016-08-22 | 3,355 | 3,390 | 3,325 | 3,390 | 436,700 | 678 |
| 2016-08-19 | 3,320 | 3,360 | 3,305 | 3,345 | 512,000 | 669 |
| 2016-08-18 | 3,285 | 3,365 | 3,280 | 3,310 | 514,000 | 662 |
| 2016-08-17 | 3,250 | 3,340 | 3,230 | 3,340 | 635,800 | 668 |
| 2016-08-16 | 3,300 | 3,325 | 3,265 | 3,270 | 675,800 | 654 |
| 2016-08-15 | 3,300 | 3,320 | 3,280 | 3,295 | 504,400 | 659 |
| 2016-08-12 | 3,450 | 3,460 | 3,240 | 3,325 | 1,861,400 | 665 |
| 2016-08-10 | 3,060 | 3,120 | 3,020 | 3,100 | 782,300 | 620 |
| 2016-08-09 | 3,000 | 3,060 | 2,972 | 3,050 | 700,400 | 610 |
| 2016-08-08 | 2,939 | 3,055 | 2,916 | 3,040 | 823,400 | 608 |
| 2016-08-05 | 2,878 | 2,911 | 2,861 | 2,883 | 648,300 | 576.60 |
| 2016-08-04 | 2,799 | 2,900 | 2,783 | 2,898 | 707,000 | 579.60 |
| 2016-08-03 | 2,752 | 2,830 | 2,741 | 2,758 | 1,038,500 | 551.60 |
| 2016-08-02 | 2,737 | 2,816 | 2,726 | 2,779 | 433,600 | 555.80 |
| 2016-08-01 | 2,749 | 2,827 | 2,738 | 2,797 | 415,400 | 559.40 |
| 2016-07-29 | 2,853 | 2,861 | 2,762 | 2,845 | 732,700 | 569 |
| 2016-07-28 | 2,835 | 2,852 | 2,800 | 2,813 | 519,300 | 562.60 |
| 2016-07-27 | 2,828 | 2,918 | 2,818 | 2,885 | 1,034,700 | 577 |
| 2016-07-26 | 2,801 | 2,811 | 2,734 | 2,746 | 1,183,300 | 549.20 |
| 2016-07-25 | 2,938 | 2,940 | 2,821 | 2,832 | 1,380,700 | 566.40 |
| 2016-07-22 | 2,894 | 2,968 | 2,871 | 2,906 | 768,200 | 581.20 |
| 2016-07-21 | 3,005 | 3,045 | 2,969 | 2,993 | 1,211,400 | 598.60 |
| 2016-07-20 | 2,912 | 3,020 | 2,900 | 2,981 | 1,715,400 | 596.20 |
| 2016-07-19 | 2,847 | 2,929 | 2,821 | 2,909 | 1,775,800 | 581.80 |
| 2016-07-15 | 2,653 | 2,782 | 2,650 | 2,764 | 1,626,700 | 552.80 |
| 2016-07-14 | 2,583 | 2,611 | 2,550 | 2,601 | 691,300 | 520.20 |
| 2016-07-13 | 2,624 | 2,646 | 2,572 | 2,583 | 1,017,000 | 516.60 |
| 2016-07-12 | 2,515 | 2,564 | 2,508 | 2,529 | 757,100 | 505.80 |
| 2016-07-11 | 2,405 | 2,453 | 2,386 | 2,437 | 717,600 | 487.40 |
| 2016-07-08 | 2,338 | 2,362 | 2,316 | 2,320 | 612,300 | 464 |
| 2016-07-07 | 2,339 | 2,368 | 2,321 | 2,326 | 606,100 | 465.20 |
| 2016-07-06 | 2,331 | 2,345 | 2,291 | 2,340 | 955,000 | 468 |
| 2016-07-05 | 2,432 | 2,451 | 2,391 | 2,418 | 869,800 | 483.60 |
| 2016-07-04 | 2,476 | 2,491 | 2,411 | 2,482 | 859,400 | 496.40 |
| 2016-07-01 | 2,519 | 2,563 | 2,499 | 2,507 | 802,300 | 501.40 |
| 2016-06-30 | 2,550 | 2,550 | 2,472 | 2,502 | 1,456,900 | 500.40 |
| 2016-06-29 | 2,426 | 2,429 | 2,364 | 2,412 | 906,300 | 482.40 |
| 2016-06-28 | 2,389 | 2,395 | 2,342 | 2,378 | 1,143,400 | 475.60 |
| 2016-06-27 | 2,477 | 2,484 | 2,400 | 2,424 | 1,307,400 | 484.80 |
| 2016-06-24 | 2,670 | 2,686 | 2,428 | 2,462 | 1,515,800 | 492.40 |
| 2016-06-23 | 2,578 | 2,671 | 2,567 | 2,663 | 1,169,700 | 532.60 |
| 2016-06-22 | 2,607 | 2,610 | 2,531 | 2,563 | 1,424,800 | 512.60 |
| 2016-06-21 | 2,600 | 2,638 | 2,583 | 2,619 | 1,667,800 | 523.80 |
| 2016-06-20 | 2,729 | 2,754 | 2,692 | 2,712 | 1,142,400 | 542.40 |
| 2016-06-17 | 2,659 | 2,679 | 2,625 | 2,637 | 997,800 | 527.40 |
| 2016-06-16 | 2,773 | 2,782 | 2,601 | 2,616 | 1,590,300 | 523.20 |
| 2016-06-15 | 2,816 | 2,816 | 2,692 | 2,769 | 1,830,400 | 553.80 |
| 2016-06-14 | 2,922 | 2,938 | 2,842 | 2,875 | 962,800 | 575 |
| 2016-06-13 | 2,956 | 3,005 | 2,939 | 2,939 | 801,800 | 587.80 |
| 2016-06-10 | 3,080 | 3,090 | 3,025 | 3,060 | 814,500 | 612 |
| 2016-06-09 | 3,160 | 3,175 | 3,125 | 3,140 | 588,600 | 628 |
| 2016-06-08 | 3,085 | 3,140 | 3,060 | 3,140 | 1,187,300 | 628 |
| 2016-06-07 | 3,065 | 3,080 | 3,025 | 3,075 | 807,900 | 615 |
| 2016-06-06 | 3,015 | 3,040 | 2,991 | 3,040 | 1,022,100 | 608 |
| 2016-06-03 | 3,095 | 3,110 | 3,005 | 3,080 | 1,086,400 | 616 |
| 2016-06-02 | 3,185 | 3,190 | 3,075 | 3,090 | 1,261,900 | 618 |
| 2016-06-01 | 3,090 | 3,155 | 3,075 | 3,130 | 583,400 | 626 |
| 2016-05-31 | 3,100 | 3,165 | 3,100 | 3,160 | 1,633,300 | 632 |
| 2016-05-30 | 3,090 | 3,095 | 3,055 | 3,090 | 407,500 | 618 |
| 2016-05-27 | 3,000 | 3,035 | 2,977 | 3,025 | 493,400 | 605 |
| 2016-05-26 | 2,994 | 3,045 | 2,962 | 2,989 | 878,300 | 597.80 |
| 2016-05-25 | 2,879 | 2,917 | 2,836 | 2,894 | 1,002,000 | 578.80 |
| 2016-05-24 | 2,995 | 2,995 | 2,823 | 2,835 | 1,631,900 | 567 |
| 2016-05-23 | 3,020 | 3,030 | 2,960 | 3,015 | 518,100 | 603 |
| 2016-05-20 | 2,963 | 3,025 | 2,961 | 3,020 | 561,200 | 604 |
| 2016-05-19 | 3,025 | 3,045 | 2,946 | 2,967 | 968,300 | 593.40 |
| 2016-05-18 | 3,005 | 3,065 | 2,957 | 2,994 | 1,049,500 | 598.80 |
| 2016-05-17 | 3,010 | 3,075 | 3,000 | 3,050 | 721,800 | 610 |
| 2016-05-16 | 2,969 | 3,070 | 2,964 | 3,040 | 886,700 | 608 |
| 2016-05-13 | 2,811 | 3,030 | 2,794 | 2,985 | 1,452,700 | 597 |
| 2016-05-12 | 2,732 | 2,823 | 2,711 | 2,812 | 850,600 | 562.40 |
| 2016-05-11 | 2,777 | 2,821 | 2,721 | 2,788 | 961,700 | 557.60 |
| 2016-05-10 | 2,691 | 2,743 | 2,677 | 2,727 | 1,580,500 | 545.40 |
| 2016-05-09 | 2,760 | 2,769 | 2,691 | 2,693 | 1,137,000 | 538.60 |
| 2016-05-06 | 2,790 | 2,799 | 2,689 | 2,724 | 1,143,800 | 544.80 |
| 2016-05-02 | 2,786 | 2,835 | 2,756 | 2,816 | 915,600 | 563.20 |
| 2016-04-28 | 3,065 | 3,085 | 2,941 | 2,952 | 1,344,600 | 590.40 |
| 2016-04-27 | 3,020 | 3,025 | 2,993 | 3,010 | 666,800 | 602 |
| 2016-04-26 | 2,946 | 3,035 | 2,945 | 3,005 | 1,105,800 | 601 |
| 2016-04-25 | 3,025 | 3,040 | 2,967 | 2,980 | 1,132,200 | 596 |
| 2016-04-22 | 2,971 | 3,070 | 2,945 | 3,065 | 1,111,000 | 613 |
| 2016-04-21 | 2,899 | 2,978 | 2,899 | 2,973 | 812,200 | 594.60 |
| 2016-04-20 | 2,826 | 2,915 | 2,825 | 2,864 | 1,194,000 | 572.80 |
| 2016-04-19 | 2,693 | 2,789 | 2,684 | 2,784 | 985,700 | 556.80 |
| 2016-04-18 | 2,556 | 2,619 | 2,525 | 2,593 | 533,000 | 518.60 |
| 2016-04-15 | 2,646 | 2,707 | 2,630 | 2,663 | 556,200 | 532.60 |
| 2016-04-14 | 2,595 | 2,700 | 2,580 | 2,700 | 936,000 | 540 |
| 2016-04-13 | 2,464 | 2,556 | 2,453 | 2,545 | 830,400 | 509 |
| 2016-04-12 | 2,344 | 2,402 | 2,320 | 2,383 | 611,700 | 476.60 |
| 2016-04-11 | 2,356 | 2,382 | 2,253 | 2,331 | 439,800 | 466.20 |
| 2016-04-08 | 2,244 | 2,363 | 2,221 | 2,325 | 832,500 | 465 |
| 2016-04-07 | 2,280 | 2,330 | 2,271 | 2,311 | 428,800 | 462.20 |
| 2016-04-06 | 2,290 | 2,331 | 2,264 | 2,298 | 686,600 | 459.60 |
| 2016-04-05 | 2,374 | 2,389 | 2,289 | 2,294 | 550,500 | 458.80 |
| 2016-04-04 | 2,368 | 2,416 | 2,347 | 2,399 | 784,400 | 479.80 |
| 2016-04-01 | 2,488 | 2,496 | 2,366 | 2,370 | 818,600 | 474 |
| 2016-03-31 | 2,540 | 2,574 | 2,481 | 2,497 | 977,100 | 499.40 |
| 2016-03-30 | 2,580 | 2,646 | 2,549 | 2,555 | 963,900 | 511 |
| 2016-03-29 | 2,567 | 2,616 | 2,520 | 2,595 | 641,700 | 519 |
| 2016-03-28 | 2,564 | 2,600 | 2,547 | 2,600 | 718,300 | 520 |
| 2016-03-25 | 2,494 | 2,547 | 2,494 | 2,544 | 662,800 | 508.80 |
| 2016-03-24 | 2,501 | 2,504 | 2,426 | 2,462 | 806,300 | 492.40 |
| 2016-03-23 | 2,559 | 2,576 | 2,526 | 2,550 | 625,200 | 510 |
| 2016-03-22 | 2,503 | 2,566 | 2,497 | 2,560 | 988,700 | 512 |
| 2016-03-18 | 2,505 | 2,540 | 2,445 | 2,471 | 839,200 | 494.20 |
| 2016-03-17 | 2,549 | 2,574 | 2,496 | 2,523 | 716,900 | 504.60 |
| 2016-03-16 | 2,576 | 2,579 | 2,543 | 2,548 | 623,800 | 509.60 |
| 2016-03-15 | 2,657 | 2,663 | 2,599 | 2,615 | 625,500 | 523 |
| 2016-03-14 | 2,680 | 2,680 | 2,618 | 2,666 | 927,300 | 533.20 |
| 2016-03-11 | 2,571 | 2,612 | 2,534 | 2,599 | 1,301,900 | 519.80 |
| 2016-03-10 | 2,508 | 2,568 | 2,503 | 2,550 | 1,172,700 | 510 |
| 2016-03-09 | 2,503 | 2,513 | 2,446 | 2,482 | 650,500 | 496.40 |
| 2016-03-08 | 2,513 | 2,566 | 2,477 | 2,521 | 1,046,600 | 504.20 |
| 2016-03-07 | 2,548 | 2,565 | 2,515 | 2,515 | 840,700 | 503 |
| 2016-03-04 | 2,474 | 2,552 | 2,474 | 2,527 | 942,000 | 505.40 |
| 2016-03-03 | 2,428 | 2,488 | 2,424 | 2,476 | 917,400 | 495.20 |
| 2016-03-02 | 2,351 | 2,463 | 2,330 | 2,428 | 1,308,900 | 485.60 |
| 2016-03-01 | 2,261 | 2,296 | 2,210 | 2,259 | 1,286,300 | 451.80 |
| 2016-02-29 | 2,259 | 2,327 | 2,247 | 2,261 | 1,194,200 | 452.20 |
| 2016-02-26 | 2,345 | 2,373 | 2,242 | 2,251 | 1,088,500 | 450.20 |
| 2016-02-25 | 2,290 | 2,333 | 2,260 | 2,315 | 804,100 | 463 |
| 2016-02-24 | 2,314 | 2,347 | 2,267 | 2,298 | 903,500 | 459.60 |
| 2016-02-23 | 2,385 | 2,457 | 2,356 | 2,379 | 951,300 | 475.80 |
| 2016-02-22 | 2,354 | 2,396 | 2,344 | 2,372 | 663,500 | 474.40 |
| 2016-02-19 | 2,400 | 2,420 | 2,343 | 2,400 | 1,101,000 | 480 |
| 2016-02-18 | 2,345 | 2,472 | 2,345 | 2,437 | 1,088,500 | 487.40 |
| 2016-02-17 | 2,276 | 2,348 | 2,236 | 2,274 | 943,700 | 454.80 |
| 2016-02-16 | 2,230 | 2,355 | 2,200 | 2,293 | 1,399,100 | 458.60 |
| 2016-02-15 | 2,119 | 2,287 | 2,089 | 2,270 | 1,148,400 | 454 |
| 2016-02-12 | 2,041 | 2,114 | 2,012 | 2,019 | 2,215,400 | 403.80 |
| 2016-02-10 | 2,180 | 2,215 | 2,098 | 2,133 | 1,090,000 | 426.60 |
| 2016-02-09 | 2,205 | 2,244 | 2,169 | 2,181 | 1,443,100 | 436.20 |
| 2016-02-08 | 2,203 | 2,354 | 2,203 | 2,299 | 2,564,000 | 459.80 |
| 2016-02-05 | 2,167 | 2,190 | 2,096 | 2,117 | 1,159,100 | 423.40 |
| 2016-02-04 | 2,111 | 2,183 | 2,111 | 2,170 | 1,036,700 | 434 |
| 2016-02-03 | 2,201 | 2,212 | 2,103 | 2,123 | 993,800 | 424.60 |
| 2016-02-02 | 2,273 | 2,285 | 2,200 | 2,212 | 734,900 | 442.40 |
| 2016-02-01 | 2,375 | 2,383 | 2,317 | 2,323 | 1,532,800 | 464.60 |
| 2016-01-29 | 2,209 | 2,273 | 2,158 | 2,262 | 971,900 | 452.40 |
| 2016-01-28 | 2,210 | 2,266 | 2,187 | 2,187 | 724,900 | 437.40 |
| 2016-01-27 | 2,219 | 2,262 | 2,208 | 2,245 | 828,500 | 449 |
| 2016-01-26 | 2,187 | 2,202 | 2,147 | 2,151 | 676,400 | 430.20 |
| 2016-01-25 | 2,276 | 2,298 | 2,203 | 2,230 | 1,062,700 | 446 |
| 2016-01-22 | 2,177 | 2,211 | 2,133 | 2,210 | 913,100 | 442 |
| 2016-01-21 | 2,139 | 2,196 | 2,063 | 2,063 | 961,500 | 412.60 |
| 2016-01-20 | 2,261 | 2,269 | 2,127 | 2,131 | 1,196,400 | 426.20 |
| 2016-01-19 | 2,200 | 2,253 | 2,188 | 2,252 | 1,015,100 | 450.40 |
| 2016-01-18 | 2,180 | 2,225 | 2,150 | 2,213 | 1,786,700 | 442.60 |
| 2016-01-15 | 2,382 | 2,388 | 2,242 | 2,262 | 1,272,100 | 452.40 |
| 2016-01-14 | 2,359 | 2,367 | 2,286 | 2,335 | 1,375,400 | 467 |
| 2016-01-13 | 2,402 | 2,453 | 2,386 | 2,451 | 871,500 | 490.20 |
| 2016-01-12 | 2,477 | 2,500 | 2,337 | 2,352 | 1,844,900 | 470.40 |
| 2016-01-08 | 2,532 | 2,555 | 2,457 | 2,507 | 1,899,100 | 501.40 |
| 2016-01-07 | 2,693 | 2,699 | 2,535 | 2,558 | 1,303,900 | 511.60 |
| 2016-01-06 | 2,778 | 2,809 | 2,691 | 2,722 | 778,900 | 544.40 |
| 2016-01-05 | 2,819 | 2,823 | 2,751 | 2,772 | 919,500 | 554.40 |
| 2016-01-04 | 2,937 | 2,993 | 2,847 | 2,869 | 698,300 | 573.80 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株