4626 太陽ホールディングス(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 | 4,540 | 4,555 | 4,460 | 4,545 | 31,000 | 2,272.50 |
| 2016-12-29 | 4,595 | 4,595 | 4,530 | 4,545 | 31,200 | 2,272.50 |
| 2016-12-28 | 4,650 | 4,680 | 4,620 | 4,640 | 23,200 | 2,320 |
| 2016-12-27 | 4,585 | 4,640 | 4,580 | 4,615 | 24,700 | 2,307.50 |
| 2016-12-26 | 4,610 | 4,650 | 4,580 | 4,585 | 23,400 | 2,292.50 |
| 2016-12-22 | 4,540 | 4,600 | 4,525 | 4,595 | 36,500 | 2,297.50 |
| 2016-12-21 | 4,580 | 4,595 | 4,510 | 4,535 | 50,800 | 2,267.50 |
| 2016-12-20 | 4,615 | 4,615 | 4,530 | 4,590 | 68,600 | 2,295 |
| 2016-12-19 | 4,720 | 4,720 | 4,595 | 4,640 | 55,900 | 2,320 |
| 2016-12-16 | 4,650 | 4,760 | 4,650 | 4,725 | 91,000 | 2,362.50 |
| 2016-12-15 | 4,560 | 4,650 | 4,560 | 4,630 | 63,000 | 2,315 |
| 2016-12-14 | 4,600 | 4,640 | 4,565 | 4,570 | 35,300 | 2,285 |
| 2016-12-13 | 4,545 | 4,555 | 4,480 | 4,540 | 39,700 | 2,270 |
| 2016-12-12 | 4,595 | 4,595 | 4,430 | 4,520 | 46,700 | 2,260 |
| 2016-12-09 | 4,550 | 4,575 | 4,495 | 4,565 | 52,400 | 2,282.50 |
| 2016-12-08 | 4,485 | 4,500 | 4,445 | 4,500 | 42,100 | 2,250 |
| 2016-12-07 | 4,415 | 4,455 | 4,400 | 4,445 | 31,300 | 2,222.50 |
| 2016-12-06 | 4,390 | 4,430 | 4,370 | 4,380 | 34,200 | 2,190 |
| 2016-12-05 | 4,315 | 4,345 | 4,305 | 4,335 | 20,700 | 2,167.50 |
| 2016-12-02 | 4,395 | 4,405 | 4,350 | 4,350 | 30,400 | 2,175 |
| 2016-12-01 | 4,500 | 4,520 | 4,420 | 4,435 | 51,300 | 2,217.50 |
| 2016-11-30 | 4,310 | 4,485 | 4,310 | 4,430 | 79,900 | 2,215 |
| 2016-11-29 | 4,330 | 4,345 | 4,255 | 4,285 | 60,100 | 2,142.50 |
| 2016-11-28 | 4,210 | 4,340 | 4,200 | 4,330 | 76,800 | 2,165 |
| 2016-11-25 | 4,220 | 4,275 | 4,180 | 4,210 | 44,400 | 2,105 |
| 2016-11-24 | 4,165 | 4,205 | 4,155 | 4,185 | 38,100 | 2,092.50 |
| 2016-11-22 | 4,105 | 4,135 | 4,100 | 4,120 | 27,100 | 2,060 |
| 2016-11-21 | 4,140 | 4,175 | 4,125 | 4,140 | 24,100 | 2,070 |
| 2016-11-18 | 4,175 | 4,210 | 4,125 | 4,150 | 38,800 | 2,075 |
| 2016-11-17 | 4,080 | 4,125 | 4,050 | 4,125 | 28,100 | 2,062.50 |
| 2016-11-16 | 4,075 | 4,130 | 4,050 | 4,115 | 59,400 | 2,057.50 |
| 2016-11-15 | 4,025 | 4,075 | 4,010 | 4,025 | 78,200 | 2,012.50 |
| 2016-11-14 | 3,860 | 3,925 | 3,860 | 3,915 | 32,500 | 1,957.50 |
| 2016-11-11 | 3,990 | 3,995 | 3,825 | 3,845 | 58,600 | 1,922.50 |
| 2016-11-10 | 3,945 | 3,985 | 3,870 | 3,960 | 80,400 | 1,980 |
| 2016-11-09 | 3,870 | 3,920 | 3,630 | 3,665 | 60,000 | 1,832.50 |
| 2016-11-08 | 3,880 | 3,910 | 3,855 | 3,870 | 50,900 | 1,935 |
| 2016-11-07 | 3,990 | 3,990 | 3,855 | 3,890 | 61,000 | 1,945 |
| 2016-11-04 | 3,795 | 3,795 | 3,710 | 3,755 | 33,900 | 1,877.50 |
| 2016-11-02 | 3,875 | 3,895 | 3,775 | 3,795 | 66,300 | 1,897.50 |
| 2016-11-01 | 4,000 | 4,000 | 3,895 | 3,930 | 87,500 | 1,965 |
| 2016-10-31 | 3,960 | 3,990 | 3,920 | 3,945 | 33,400 | 1,972.50 |
| 2016-10-28 | 3,935 | 4,020 | 3,935 | 4,000 | 211,900 | 2,000 |
| 2016-10-27 | 3,825 | 3,890 | 3,825 | 3,875 | 42,600 | 1,937.50 |
| 2016-10-26 | 3,855 | 3,910 | 3,850 | 3,895 | 51,700 | 1,947.50 |
| 2016-10-25 | 3,855 | 3,885 | 3,840 | 3,855 | 38,200 | 1,927.50 |
| 2016-10-24 | 3,770 | 3,850 | 3,770 | 3,845 | 39,100 | 1,922.50 |
| 2016-10-21 | 3,765 | 3,810 | 3,765 | 3,800 | 34,500 | 1,900 |
| 2016-10-20 | 3,745 | 3,790 | 3,725 | 3,780 | 46,200 | 1,890 |
| 2016-10-19 | 3,745 | 3,800 | 3,735 | 3,770 | 55,300 | 1,885 |
| 2016-10-17 | 3,720 | 3,775 | 3,710 | 3,740 | 56,200 | 1,870 |
| 2016-10-13 | 3,660 | 3,745 | 3,660 | 3,680 | 43,600 | 1,840 |
| 2016-10-12 | 3,650 | 3,685 | 3,630 | 3,650 | 49,400 | 1,825 |
| 2016-10-11 | 3,690 | 3,770 | 3,685 | 3,740 | 46,100 | 1,870 |
| 2016-10-07 | 3,655 | 3,700 | 3,650 | 3,695 | 32,900 | 1,847.50 |
| 2016-10-06 | 3,765 | 3,780 | 3,670 | 3,690 | 54,800 | 1,845 |
| 2016-10-05 | 3,620 | 3,775 | 3,620 | 3,750 | 48,800 | 1,875 |
| 2016-10-04 | 3,625 | 3,680 | 3,580 | 3,615 | 47,900 | 1,807.50 |
| 2016-10-03 | 3,880 | 3,900 | 3,575 | 3,590 | 93,100 | 1,795 |
| 2016-09-30 | 3,485 | 3,485 | 3,440 | 3,460 | 27,700 | 1,730 |
| 2016-09-29 | 3,495 | 3,575 | 3,485 | 3,555 | 34,400 | 1,777.50 |
| 2016-09-28 | 3,540 | 3,540 | 3,430 | 3,465 | 44,800 | 1,732.50 |
| 2016-09-27 | 3,480 | 3,580 | 3,445 | 3,580 | 28,000 | 1,790 |
| 2016-09-26 | 3,530 | 3,555 | 3,465 | 3,480 | 29,700 | 1,740 |
| 2016-09-23 | 3,575 | 3,575 | 3,500 | 3,530 | 23,700 | 1,765 |
| 2016-09-21 | 3,425 | 3,550 | 3,375 | 3,545 | 37,800 | 1,772.50 |
| 2016-09-20 | 3,420 | 3,480 | 3,405 | 3,425 | 28,700 | 1,712.50 |
| 2016-09-16 | 3,460 | 3,485 | 3,425 | 3,475 | 38,600 | 1,737.50 |
| 2016-09-15 | 3,410 | 3,450 | 3,365 | 3,440 | 44,500 | 1,720 |
| 2016-09-14 | 3,505 | 3,505 | 3,420 | 3,430 | 46,400 | 1,715 |
| 2016-09-13 | 3,550 | 3,570 | 3,510 | 3,540 | 35,100 | 1,770 |
| 2016-09-12 | 3,540 | 3,555 | 3,490 | 3,530 | 42,700 | 1,765 |
| 2016-09-09 | 3,580 | 3,590 | 3,540 | 3,585 | 34,500 | 1,792.50 |
| 2016-09-08 | 3,575 | 3,595 | 3,545 | 3,580 | 27,700 | 1,790 |
| 2016-09-07 | 3,525 | 3,575 | 3,495 | 3,565 | 37,900 | 1,782.50 |
| 2016-09-06 | 3,530 | 3,595 | 3,495 | 3,575 | 40,500 | 1,787.50 |
| 2016-09-05 | 3,560 | 3,595 | 3,530 | 3,555 | 25,200 | 1,777.50 |
| 2016-09-02 | 3,545 | 3,555 | 3,475 | 3,520 | 43,900 | 1,760 |
| 2016-09-01 | 3,565 | 3,590 | 3,535 | 3,560 | 25,000 | 1,780 |
| 2016-08-31 | 3,540 | 3,590 | 3,495 | 3,585 | 51,500 | 1,792.50 |
| 2016-08-30 | 3,430 | 3,525 | 3,420 | 3,520 | 43,000 | 1,760 |
| 2016-08-29 | 3,365 | 3,430 | 3,365 | 3,425 | 23,000 | 1,712.50 |
| 2016-08-26 | 3,335 | 3,370 | 3,305 | 3,340 | 28,300 | 1,670 |
| 2016-08-25 | 3,390 | 3,415 | 3,350 | 3,375 | 25,900 | 1,687.50 |
| 2016-08-24 | 3,345 | 3,420 | 3,345 | 3,365 | 43,100 | 1,682.50 |
| 2016-08-23 | 3,300 | 3,335 | 3,265 | 3,315 | 33,300 | 1,657.50 |
| 2016-08-22 | 3,290 | 3,355 | 3,290 | 3,345 | 24,300 | 1,672.50 |
| 2016-08-19 | 3,295 | 3,335 | 3,280 | 3,290 | 31,000 | 1,645 |
| 2016-08-18 | 3,230 | 3,295 | 3,230 | 3,265 | 33,700 | 1,632.50 |
| 2016-08-17 | 3,220 | 3,300 | 3,205 | 3,280 | 31,200 | 1,640 |
| 2016-08-16 | 3,275 | 3,340 | 3,240 | 3,245 | 36,700 | 1,622.50 |
| 2016-08-15 | 3,340 | 3,350 | 3,260 | 3,275 | 23,600 | 1,637.50 |
| 2016-08-12 | 3,355 | 3,400 | 3,315 | 3,390 | 31,200 | 1,695 |
| 2016-08-10 | 3,235 | 3,300 | 3,235 | 3,300 | 33,800 | 1,650 |
| 2016-08-09 | 3,300 | 3,320 | 3,205 | 3,235 | 76,300 | 1,617.50 |
| 2016-08-08 | 3,345 | 3,380 | 3,275 | 3,330 | 73,000 | 1,665 |
| 2016-08-05 | 3,405 | 3,445 | 3,330 | 3,350 | 28,900 | 1,675 |
| 2016-08-04 | 3,280 | 3,440 | 3,250 | 3,415 | 58,200 | 1,707.50 |
| 2016-08-03 | 3,250 | 3,300 | 3,235 | 3,245 | 47,100 | 1,622.50 |
| 2016-08-02 | 3,360 | 3,450 | 3,320 | 3,335 | 34,300 | 1,667.50 |
| 2016-08-01 | 3,570 | 3,570 | 3,385 | 3,410 | 27,300 | 1,705 |
| 2016-07-29 | 3,435 | 3,525 | 3,405 | 3,520 | 37,300 | 1,760 |
| 2016-07-28 | 3,400 | 3,470 | 3,390 | 3,435 | 39,800 | 1,717.50 |
| 2016-07-27 | 3,445 | 3,560 | 3,440 | 3,495 | 52,100 | 1,747.50 |
| 2016-07-26 | 3,535 | 3,535 | 3,370 | 3,390 | 53,200 | 1,695 |
| 2016-07-25 | 3,490 | 3,570 | 3,470 | 3,535 | 57,300 | 1,767.50 |
| 2016-07-22 | 3,410 | 3,520 | 3,395 | 3,445 | 78,800 | 1,722.50 |
| 2016-07-21 | 3,420 | 3,460 | 3,400 | 3,455 | 49,200 | 1,727.50 |
| 2016-07-20 | 3,390 | 3,425 | 3,320 | 3,350 | 40,300 | 1,675 |
| 2016-07-19 | 3,525 | 3,545 | 3,415 | 3,435 | 26,900 | 1,717.50 |
| 2016-07-15 | 3,385 | 3,465 | 3,385 | 3,460 | 51,100 | 1,730 |
| 2016-07-14 | 3,360 | 3,400 | 3,290 | 3,315 | 41,300 | 1,657.50 |
| 2016-07-13 | 3,370 | 3,440 | 3,320 | 3,340 | 59,400 | 1,670 |
| 2016-07-12 | 3,250 | 3,370 | 3,230 | 3,240 | 82,300 | 1,620 |
| 2016-07-11 | 3,000 | 3,125 | 3,000 | 3,110 | 63,400 | 1,555 |
| 2016-07-08 | 2,989 | 3,000 | 2,954 | 2,956 | 63,200 | 1,478 |
| 2016-07-07 | 3,010 | 3,010 | 2,951 | 2,973 | 66,400 | 1,486.50 |
| 2016-07-06 | 3,005 | 3,025 | 2,966 | 3,020 | 40,400 | 1,510 |
| 2016-07-05 | 3,070 | 3,075 | 3,020 | 3,060 | 50,400 | 1,530 |
| 2016-07-04 | 3,170 | 3,170 | 3,095 | 3,110 | 49,600 | 1,555 |
| 2016-07-01 | 3,210 | 3,275 | 3,175 | 3,235 | 52,900 | 1,617.50 |
| 2016-06-30 | 3,230 | 3,240 | 3,145 | 3,145 | 25,500 | 1,572.50 |
| 2016-06-29 | 3,160 | 3,175 | 3,080 | 3,145 | 59,700 | 1,572.50 |
| 2016-06-28 | 3,095 | 3,180 | 3,035 | 3,095 | 54,300 | 1,547.50 |
| 2016-06-27 | 3,135 | 3,205 | 3,095 | 3,120 | 57,200 | 1,560 |
| 2016-06-24 | 3,325 | 3,385 | 3,020 | 3,060 | 59,600 | 1,530 |
| 2016-06-23 | 3,250 | 3,315 | 3,250 | 3,290 | 40,300 | 1,645 |
| 2016-06-22 | 3,315 | 3,315 | 3,230 | 3,240 | 28,400 | 1,620 |
| 2016-06-21 | 3,295 | 3,325 | 3,235 | 3,305 | 46,300 | 1,652.50 |
| 2016-06-20 | 3,300 | 3,320 | 3,265 | 3,290 | 61,600 | 1,645 |
| 2016-06-17 | 3,270 | 3,295 | 3,150 | 3,165 | 200,300 | 1,582.50 |
| 2016-06-16 | 3,370 | 3,390 | 3,210 | 3,210 | 44,700 | 1,605 |
| 2016-06-15 | 3,335 | 3,445 | 3,310 | 3,340 | 54,800 | 1,670 |
| 2016-06-14 | 3,370 | 3,385 | 3,310 | 3,335 | 45,900 | 1,667.50 |
| 2016-06-13 | 3,515 | 3,535 | 3,375 | 3,380 | 87,600 | 1,690 |
| 2016-06-10 | 3,605 | 3,630 | 3,540 | 3,620 | 51,700 | 1,810 |
| 2016-06-09 | 3,665 | 3,685 | 3,595 | 3,605 | 32,500 | 1,802.50 |
| 2016-06-08 | 3,670 | 3,690 | 3,615 | 3,675 | 30,300 | 1,837.50 |
| 2016-06-07 | 3,650 | 3,690 | 3,625 | 3,675 | 38,200 | 1,837.50 |
| 2016-06-06 | 3,565 | 3,595 | 3,490 | 3,595 | 63,100 | 1,797.50 |
| 2016-06-03 | 3,605 | 3,670 | 3,535 | 3,635 | 38,200 | 1,817.50 |
| 2016-06-02 | 3,660 | 3,730 | 3,595 | 3,605 | 58,600 | 1,802.50 |
| 2016-06-01 | 3,700 | 3,770 | 3,675 | 3,695 | 40,700 | 1,847.50 |
| 2016-05-31 | 3,670 | 3,770 | 3,660 | 3,770 | 53,600 | 1,885 |
| 2016-05-30 | 3,650 | 3,685 | 3,600 | 3,670 | 29,600 | 1,835 |
| 2016-05-27 | 3,590 | 3,635 | 3,565 | 3,615 | 26,100 | 1,807.50 |
| 2016-05-26 | 3,610 | 3,625 | 3,580 | 3,585 | 37,100 | 1,792.50 |
| 2016-05-25 | 3,585 | 3,585 | 3,540 | 3,560 | 40,000 | 1,780 |
| 2016-05-24 | 3,500 | 3,515 | 3,460 | 3,505 | 57,700 | 1,752.50 |
| 2016-05-23 | 3,510 | 3,525 | 3,455 | 3,515 | 56,800 | 1,757.50 |
| 2016-05-20 | 3,430 | 3,530 | 3,420 | 3,510 | 59,100 | 1,755 |
| 2016-05-19 | 3,425 | 3,455 | 3,420 | 3,430 | 31,600 | 1,715 |
| 2016-05-18 | 3,435 | 3,465 | 3,405 | 3,425 | 28,200 | 1,712.50 |
| 2016-05-17 | 3,445 | 3,470 | 3,385 | 3,460 | 31,100 | 1,730 |
| 2016-05-16 | 3,400 | 3,440 | 3,385 | 3,395 | 39,100 | 1,697.50 |
| 2016-05-13 | 3,485 | 3,500 | 3,405 | 3,415 | 36,600 | 1,707.50 |
| 2016-05-12 | 3,410 | 3,510 | 3,395 | 3,505 | 65,900 | 1,752.50 |
| 2016-05-11 | 3,480 | 3,520 | 3,410 | 3,440 | 60,100 | 1,720 |
| 2016-05-10 | 3,380 | 3,460 | 3,350 | 3,435 | 120,000 | 1,717.50 |
| 2016-05-09 | 3,260 | 3,470 | 3,245 | 3,405 | 203,800 | 1,702.50 |
| 2016-05-06 | 3,400 | 3,420 | 2,960 | 3,260 | 378,000 | 1,630 |
| 2016-05-02 | 3,540 | 3,575 | 3,440 | 3,460 | 56,200 | 1,730 |
| 2016-04-28 | 3,780 | 3,845 | 3,665 | 3,680 | 96,600 | 1,840 |
| 2016-04-27 | 3,725 | 3,740 | 3,695 | 3,735 | 63,600 | 1,867.50 |
| 2016-04-26 | 3,755 | 3,775 | 3,670 | 3,675 | 42,400 | 1,837.50 |
| 2016-04-25 | 3,800 | 3,820 | 3,720 | 3,770 | 64,900 | 1,885 |
| 2016-04-22 | 3,775 | 3,830 | 3,750 | 3,780 | 60,200 | 1,890 |
| 2016-04-21 | 3,755 | 3,805 | 3,705 | 3,800 | 65,600 | 1,900 |
| 2016-04-20 | 3,745 | 3,745 | 3,650 | 3,670 | 38,100 | 1,835 |
| 2016-04-19 | 3,685 | 3,710 | 3,645 | 3,700 | 43,500 | 1,850 |
| 2016-04-18 | 3,560 | 3,610 | 3,535 | 3,580 | 28,900 | 1,790 |
| 2016-04-15 | 3,720 | 3,745 | 3,670 | 3,690 | 37,000 | 1,845 |
| 2016-04-14 | 3,730 | 3,775 | 3,720 | 3,765 | 50,600 | 1,882.50 |
| 2016-04-13 | 3,600 | 3,680 | 3,600 | 3,660 | 47,500 | 1,830 |
| 2016-04-12 | 3,480 | 3,550 | 3,480 | 3,530 | 47,600 | 1,765 |
| 2016-04-11 | 3,525 | 3,570 | 3,440 | 3,495 | 25,700 | 1,747.50 |
| 2016-04-08 | 3,415 | 3,565 | 3,400 | 3,530 | 51,900 | 1,765 |
| 2016-04-07 | 3,500 | 3,550 | 3,460 | 3,485 | 27,600 | 1,742.50 |
| 2016-04-06 | 3,540 | 3,575 | 3,475 | 3,500 | 40,800 | 1,750 |
| 2016-04-05 | 3,685 | 3,700 | 3,560 | 3,560 | 40,100 | 1,780 |
| 2016-04-04 | 3,680 | 3,730 | 3,660 | 3,700 | 57,300 | 1,850 |
| 2016-04-01 | 3,810 | 3,815 | 3,670 | 3,685 | 68,000 | 1,842.50 |
| 2016-03-31 | 3,860 | 3,895 | 3,810 | 3,810 | 33,800 | 1,905 |
| 2016-03-30 | 3,815 | 3,950 | 3,795 | 3,850 | 114,400 | 1,925 |
| 2016-03-29 | 3,785 | 3,815 | 3,745 | 3,810 | 60,000 | 1,905 |
| 2016-03-28 | 3,785 | 3,840 | 3,785 | 3,840 | 30,800 | 1,920 |
| 2016-03-25 | 3,830 | 3,835 | 3,735 | 3,745 | 68,600 | 1,872.50 |
| 2016-03-24 | 3,830 | 3,855 | 3,785 | 3,800 | 46,200 | 1,900 |
| 2016-03-23 | 3,935 | 3,970 | 3,795 | 3,830 | 61,100 | 1,915 |
| 2016-03-22 | 3,895 | 3,935 | 3,860 | 3,920 | 72,600 | 1,960 |
| 2016-03-18 | 3,860 | 3,910 | 3,815 | 3,855 | 59,100 | 1,927.50 |
| 2016-03-17 | 3,870 | 3,915 | 3,835 | 3,855 | 40,800 | 1,927.50 |
| 2016-03-16 | 3,845 | 3,905 | 3,825 | 3,855 | 44,500 | 1,927.50 |
| 2016-03-15 | 3,930 | 3,940 | 3,865 | 3,885 | 32,000 | 1,942.50 |
| 2016-03-14 | 3,880 | 3,990 | 3,865 | 3,945 | 60,600 | 1,972.50 |
| 2016-03-11 | 3,740 | 3,800 | 3,725 | 3,790 | 70,700 | 1,895 |
| 2016-03-10 | 3,800 | 3,870 | 3,775 | 3,790 | 62,200 | 1,895 |
| 2016-03-09 | 3,760 | 3,810 | 3,740 | 3,785 | 43,300 | 1,892.50 |
| 2016-03-08 | 3,825 | 3,880 | 3,755 | 3,820 | 40,100 | 1,910 |
| 2016-03-07 | 3,880 | 3,915 | 3,830 | 3,840 | 51,500 | 1,920 |
| 2016-03-04 | 3,820 | 3,910 | 3,790 | 3,870 | 57,400 | 1,935 |
| 2016-03-03 | 3,825 | 3,850 | 3,765 | 3,815 | 46,300 | 1,907.50 |
| 2016-03-02 | 3,735 | 3,865 | 3,735 | 3,840 | 90,800 | 1,920 |
| 2016-03-01 | 3,570 | 3,640 | 3,555 | 3,605 | 58,100 | 1,802.50 |
| 2016-02-29 | 3,650 | 3,715 | 3,570 | 3,570 | 90,800 | 1,785 |
| 2016-02-26 | 3,690 | 3,725 | 3,585 | 3,600 | 89,200 | 1,800 |
| 2016-02-25 | 3,635 | 3,705 | 3,595 | 3,655 | 86,500 | 1,827.50 |
| 2016-02-24 | 3,600 | 3,680 | 3,590 | 3,605 | 82,500 | 1,802.50 |
| 2016-02-23 | 3,690 | 3,715 | 3,615 | 3,635 | 58,900 | 1,817.50 |
| 2016-02-22 | 3,620 | 3,765 | 3,590 | 3,685 | 92,000 | 1,842.50 |
| 2016-02-19 | 3,680 | 3,705 | 3,615 | 3,655 | 56,900 | 1,827.50 |
| 2016-02-18 | 3,745 | 3,810 | 3,735 | 3,760 | 58,600 | 1,880 |
| 2016-02-17 | 3,620 | 3,725 | 3,615 | 3,670 | 65,600 | 1,835 |
| 2016-02-16 | 3,640 | 3,715 | 3,625 | 3,650 | 73,700 | 1,825 |
| 2016-02-15 | 3,575 | 3,730 | 3,560 | 3,710 | 117,200 | 1,855 |
| 2016-02-12 | 3,665 | 3,680 | 3,380 | 3,390 | 180,600 | 1,695 |
| 2016-02-10 | 4,060 | 4,100 | 3,800 | 3,855 | 93,500 | 1,927.50 |
| 2016-02-09 | 4,005 | 4,080 | 3,980 | 4,075 | 125,500 | 2,037.50 |
| 2016-02-08 | 4,080 | 4,230 | 4,070 | 4,205 | 47,700 | 2,102.50 |
| 2016-02-05 | 4,145 | 4,160 | 4,050 | 4,100 | 63,100 | 2,050 |
| 2016-02-04 | 4,075 | 4,180 | 4,060 | 4,130 | 116,800 | 2,065 |
| 2016-02-03 | 4,035 | 4,095 | 3,970 | 4,075 | 107,600 | 2,037.50 |
| 2016-02-02 | 4,230 | 4,325 | 4,070 | 4,105 | 146,500 | 2,052.50 |
| 2016-02-01 | 4,075 | 4,145 | 4,025 | 4,090 | 153,000 | 2,045 |
| 2016-01-29 | 3,990 | 4,055 | 3,935 | 4,015 | 207,500 | 2,007.50 |
| 2016-01-28 | 4,110 | 4,145 | 4,040 | 4,060 | 90,000 | 2,030 |
| 2016-01-27 | 4,180 | 4,180 | 4,080 | 4,150 | 66,100 | 2,075 |
| 2016-01-26 | 4,200 | 4,200 | 4,035 | 4,040 | 94,600 | 2,020 |
| 2016-01-25 | 4,325 | 4,385 | 4,220 | 4,325 | 72,900 | 2,162.50 |
| 2016-01-22 | 4,035 | 4,260 | 4,030 | 4,255 | 101,700 | 2,127.50 |
| 2016-01-21 | 3,995 | 4,130 | 3,935 | 3,950 | 95,000 | 1,975 |
| 2016-01-20 | 4,220 | 4,245 | 4,030 | 4,045 | 76,700 | 2,022.50 |
| 2016-01-19 | 4,140 | 4,260 | 4,140 | 4,220 | 75,200 | 2,110 |
| 2016-01-18 | 4,100 | 4,220 | 4,090 | 4,195 | 95,200 | 2,097.50 |
| 2016-01-15 | 4,305 | 4,335 | 4,205 | 4,235 | 73,400 | 2,117.50 |
| 2016-01-14 | 4,220 | 4,295 | 4,185 | 4,275 | 56,600 | 2,137.50 |
| 2016-01-13 | 4,240 | 4,365 | 4,230 | 4,340 | 51,100 | 2,170 |
| 2016-01-12 | 4,255 | 4,340 | 4,185 | 4,195 | 65,100 | 2,097.50 |
| 2016-01-08 | 4,280 | 4,395 | 4,275 | 4,325 | 69,400 | 2,162.50 |
| 2016-01-07 | 4,410 | 4,415 | 4,270 | 4,295 | 86,000 | 2,147.50 |
| 2016-01-06 | 4,445 | 4,460 | 4,340 | 4,410 | 77,500 | 2,205 |
| 2016-01-05 | 4,475 | 4,515 | 4,435 | 4,455 | 51,400 | 2,227.50 |
| 2016-01-04 | 4,615 | 4,650 | 4,485 | 4,505 | 51,700 | 2,252.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
