4901 富士フイルムホールディングス(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 | 4,456 | 4,468 | 4,398 | 4,435 | 1,402,000 | 1,478.33 |
| 2016-12-29 | 4,485 | 4,490 | 4,420 | 4,439 | 1,309,200 | 1,479.67 |
| 2016-12-28 | 4,485 | 4,509 | 4,475 | 4,498 | 1,001,500 | 1,499.33 |
| 2016-12-27 | 4,505 | 4,507 | 4,461 | 4,471 | 1,270,400 | 1,490.33 |
| 2016-12-26 | 4,532 | 4,545 | 4,504 | 4,504 | 951,000 | 1,501.33 |
| 2016-12-22 | 4,483 | 4,532 | 4,472 | 4,532 | 1,725,600 | 1,510.67 |
| 2016-12-21 | 4,488 | 4,515 | 4,456 | 4,475 | 1,724,400 | 1,491.67 |
| 2016-12-20 | 4,498 | 4,515 | 4,485 | 4,510 | 1,758,700 | 1,503.33 |
| 2016-12-19 | 4,430 | 4,490 | 4,412 | 4,477 | 1,640,900 | 1,492.33 |
| 2016-12-16 | 4,488 | 4,490 | 4,437 | 4,441 | 2,414,900 | 1,480.33 |
| 2016-12-15 | 4,420 | 4,463 | 4,395 | 4,452 | 2,597,500 | 1,484 |
| 2016-12-14 | 4,400 | 4,415 | 4,391 | 4,400 | 1,199,800 | 1,466.67 |
| 2016-12-13 | 4,370 | 4,393 | 4,362 | 4,393 | 1,193,100 | 1,464.33 |
| 2016-12-12 | 4,400 | 4,439 | 4,363 | 4,391 | 1,818,800 | 1,463.67 |
| 2016-12-09 | 4,300 | 4,383 | 4,285 | 4,363 | 3,416,000 | 1,454.33 |
| 2016-12-08 | 4,299 | 4,299 | 4,244 | 4,260 | 2,208,800 | 1,420 |
| 2016-12-07 | 4,272 | 4,280 | 4,244 | 4,255 | 1,315,100 | 1,418.33 |
| 2016-12-06 | 4,266 | 4,277 | 4,203 | 4,232 | 1,636,100 | 1,410.67 |
| 2016-12-05 | 4,241 | 4,255 | 4,207 | 4,223 | 1,301,800 | 1,407.67 |
| 2016-12-02 | 4,263 | 4,278 | 4,222 | 4,243 | 1,385,500 | 1,414.33 |
| 2016-12-01 | 4,260 | 4,313 | 4,253 | 4,266 | 2,265,300 | 1,422 |
| 2016-11-30 | 4,280 | 4,304 | 4,240 | 4,249 | 1,806,500 | 1,416.33 |
| 2016-11-29 | 4,251 | 4,298 | 4,240 | 4,270 | 1,614,000 | 1,423.33 |
| 2016-11-28 | 4,281 | 4,317 | 4,261 | 4,286 | 1,702,600 | 1,428.67 |
| 2016-11-25 | 4,267 | 4,330 | 4,265 | 4,300 | 2,299,200 | 1,433.33 |
| 2016-11-24 | 4,255 | 4,263 | 4,230 | 4,242 | 1,643,700 | 1,414 |
| 2016-11-22 | 4,167 | 4,228 | 4,167 | 4,221 | 1,835,900 | 1,407 |
| 2016-11-21 | 4,134 | 4,167 | 4,129 | 4,160 | 1,387,700 | 1,386.67 |
| 2016-11-18 | 4,113 | 4,134 | 4,097 | 4,115 | 1,835,200 | 1,371.67 |
| 2016-11-17 | 4,085 | 4,110 | 4,074 | 4,095 | 1,575,700 | 1,365 |
| 2016-11-16 | 4,100 | 4,104 | 4,066 | 4,081 | 1,647,200 | 1,360.33 |
| 2016-11-15 | 4,050 | 4,089 | 4,050 | 4,072 | 1,512,000 | 1,357.33 |
| 2016-11-14 | 4,000 | 4,069 | 3,994 | 4,048 | 1,716,600 | 1,349.33 |
| 2016-11-11 | 4,000 | 4,021 | 3,957 | 3,977 | 2,747,400 | 1,325.67 |
| 2016-11-10 | 3,960 | 3,989 | 3,941 | 3,975 | 3,090,400 | 1,325 |
| 2016-11-09 | 4,023 | 4,056 | 3,774 | 3,818 | 4,289,600 | 1,272.67 |
| 2016-11-08 | 4,015 | 4,015 | 3,975 | 3,998 | 1,607,500 | 1,332.67 |
| 2016-11-07 | 3,991 | 4,018 | 3,967 | 3,981 | 1,717,100 | 1,327 |
| 2016-11-04 | 3,970 | 3,984 | 3,922 | 3,941 | 2,143,500 | 1,313.67 |
| 2016-11-02 | 3,986 | 3,998 | 3,935 | 3,960 | 1,798,600 | 1,320 |
| 2016-11-01 | 4,000 | 4,012 | 3,967 | 4,010 | 1,601,900 | 1,336.67 |
| 2016-10-31 | 3,950 | 3,999 | 3,933 | 3,975 | 2,510,300 | 1,325 |
| 2016-10-28 | 3,990 | 4,015 | 3,962 | 3,970 | 7,271,900 | 1,323.33 |
| 2016-10-27 | 4,093 | 4,097 | 4,043 | 4,072 | 2,270,000 | 1,357.33 |
| 2016-10-26 | 4,099 | 4,134 | 4,088 | 4,129 | 1,806,300 | 1,376.33 |
| 2016-10-25 | 4,090 | 4,112 | 4,074 | 4,099 | 1,672,900 | 1,366.33 |
| 2016-10-24 | 4,045 | 4,085 | 4,023 | 4,081 | 1,883,600 | 1,360.33 |
| 2016-10-21 | 4,070 | 4,080 | 4,039 | 4,044 | 1,802,900 | 1,348 |
| 2016-10-20 | 3,955 | 4,042 | 3,951 | 4,042 | 2,504,000 | 1,347.33 |
| 2016-10-19 | 3,960 | 3,984 | 3,947 | 3,975 | 2,643,400 | 1,325 |
| 2016-10-17 | 3,879 | 3,899 | 3,856 | 3,892 | 1,700,000 | 1,297.33 |
| 2016-10-13 | 3,876 | 3,916 | 3,860 | 3,876 | 2,133,100 | 1,292 |
| 2016-10-12 | 3,840 | 3,881 | 3,815 | 3,874 | 2,314,200 | 1,291.33 |
| 2016-10-11 | 3,834 | 3,855 | 3,821 | 3,851 | 2,425,200 | 1,283.67 |
| 2016-10-07 | 3,800 | 3,828 | 3,794 | 3,798 | 2,049,900 | 1,266 |
| 2016-10-06 | 3,799 | 3,812 | 3,787 | 3,795 | 1,802,100 | 1,265 |
| 2016-10-05 | 3,744 | 3,755 | 3,708 | 3,752 | 1,962,200 | 1,250.67 |
| 2016-10-04 | 3,722 | 3,748 | 3,716 | 3,733 | 1,696,100 | 1,244.33 |
| 2016-10-03 | 3,710 | 3,735 | 3,674 | 3,709 | 2,306,200 | 1,236.33 |
| 2016-09-30 | 3,729 | 3,748 | 3,709 | 3,718 | 1,644,400 | 1,239.33 |
| 2016-09-29 | 3,746 | 3,796 | 3,740 | 3,767 | 1,508,000 | 1,255.67 |
| 2016-09-28 | 3,731 | 3,753 | 3,716 | 3,731 | 1,866,300 | 1,243.67 |
| 2016-09-27 | 3,720 | 3,813 | 3,695 | 3,811 | 1,773,800 | 1,270.33 |
| 2016-09-26 | 3,801 | 3,812 | 3,774 | 3,778 | 1,476,700 | 1,259.33 |
| 2016-09-23 | 3,870 | 3,870 | 3,812 | 3,813 | 2,663,500 | 1,271 |
| 2016-09-21 | 3,810 | 3,898 | 3,798 | 3,887 | 2,178,000 | 1,295.67 |
| 2016-09-20 | 3,800 | 3,844 | 3,773 | 3,812 | 1,595,900 | 1,270.67 |
| 2016-09-16 | 3,815 | 3,858 | 3,813 | 3,835 | 1,611,200 | 1,278.33 |
| 2016-09-15 | 3,840 | 3,841 | 3,807 | 3,813 | 1,596,500 | 1,271 |
| 2016-09-14 | 3,872 | 3,887 | 3,852 | 3,869 | 1,168,800 | 1,289.67 |
| 2016-09-13 | 3,881 | 3,918 | 3,870 | 3,909 | 1,572,500 | 1,303 |
| 2016-09-12 | 3,910 | 3,925 | 3,848 | 3,868 | 1,624,800 | 1,289.33 |
| 2016-09-09 | 3,911 | 3,959 | 3,904 | 3,947 | 2,401,800 | 1,315.67 |
| 2016-09-08 | 3,920 | 3,938 | 3,905 | 3,929 | 1,719,400 | 1,309.67 |
| 2016-09-07 | 3,928 | 3,960 | 3,887 | 3,958 | 2,209,800 | 1,319.33 |
| 2016-09-06 | 3,919 | 3,945 | 3,881 | 3,929 | 1,727,500 | 1,309.67 |
| 2016-09-05 | 3,982 | 3,985 | 3,928 | 3,933 | 1,155,100 | 1,311 |
| 2016-09-02 | 3,916 | 3,952 | 3,900 | 3,934 | 1,493,100 | 1,311.33 |
| 2016-09-01 | 3,897 | 3,945 | 3,862 | 3,935 | 1,739,800 | 1,311.67 |
| 2016-08-31 | 3,880 | 3,900 | 3,856 | 3,887 | 1,793,000 | 1,295.67 |
| 2016-08-30 | 3,844 | 3,870 | 3,835 | 3,856 | 1,266,100 | 1,285.33 |
| 2016-08-29 | 3,799 | 3,850 | 3,795 | 3,843 | 1,980,400 | 1,281 |
| 2016-08-26 | 3,743 | 3,764 | 3,720 | 3,733 | 2,002,900 | 1,244.33 |
| 2016-08-25 | 3,745 | 3,787 | 3,736 | 3,771 | 1,845,500 | 1,257 |
| 2016-08-24 | 3,705 | 3,746 | 3,701 | 3,743 | 1,252,400 | 1,247.67 |
| 2016-08-23 | 3,715 | 3,751 | 3,689 | 3,717 | 1,510,400 | 1,239 |
| 2016-08-22 | 3,692 | 3,741 | 3,691 | 3,737 | 1,405,900 | 1,245.67 |
| 2016-08-19 | 3,682 | 3,698 | 3,657 | 3,690 | 1,357,000 | 1,230 |
| 2016-08-18 | 3,745 | 3,752 | 3,661 | 3,668 | 2,524,000 | 1,222.67 |
| 2016-08-17 | 3,711 | 3,776 | 3,711 | 3,767 | 1,696,400 | 1,255.67 |
| 2016-08-16 | 3,804 | 3,820 | 3,732 | 3,732 | 2,410,200 | 1,244 |
| 2016-08-15 | 3,785 | 3,850 | 3,780 | 3,817 | 1,823,900 | 1,272.33 |
| 2016-08-12 | 3,734 | 3,794 | 3,707 | 3,785 | 2,662,200 | 1,261.67 |
| 2016-08-10 | 3,798 | 3,798 | 3,753 | 3,757 | 2,043,500 | 1,252.33 |
| 2016-08-09 | 3,760 | 3,809 | 3,743 | 3,799 | 2,064,100 | 1,266.33 |
| 2016-08-08 | 3,785 | 3,802 | 3,762 | 3,792 | 1,647,600 | 1,264 |
| 2016-08-05 | 3,720 | 3,743 | 3,685 | 3,723 | 1,879,000 | 1,241 |
| 2016-08-04 | 3,696 | 3,724 | 3,648 | 3,722 | 2,491,500 | 1,240.67 |
| 2016-08-03 | 3,700 | 3,736 | 3,669 | 3,697 | 2,187,400 | 1,232.33 |
| 2016-08-02 | 3,720 | 3,796 | 3,704 | 3,758 | 2,615,700 | 1,252.67 |
| 2016-08-01 | 3,728 | 3,754 | 3,664 | 3,738 | 2,446,300 | 1,246 |
| 2016-07-29 | 3,663 | 3,747 | 3,650 | 3,729 | 5,389,200 | 1,243 |
| 2016-07-28 | 3,650 | 3,707 | 3,647 | 3,650 | 6,402,600 | 1,216.67 |
| 2016-07-27 | 3,994 | 4,085 | 3,990 | 4,051 | 1,914,700 | 1,350.33 |
| 2016-07-26 | 4,029 | 4,029 | 3,961 | 3,970 | 1,421,400 | 1,323.33 |
| 2016-07-25 | 4,093 | 4,120 | 4,040 | 4,044 | 1,346,000 | 1,348 |
| 2016-07-22 | 4,028 | 4,104 | 4,027 | 4,079 | 1,413,300 | 1,359.67 |
| 2016-07-21 | 4,119 | 4,143 | 4,075 | 4,098 | 1,245,200 | 1,366 |
| 2016-07-20 | 4,097 | 4,109 | 4,042 | 4,061 | 1,628,700 | 1,353.67 |
| 2016-07-19 | 4,080 | 4,130 | 4,066 | 4,123 | 1,463,000 | 1,374.33 |
| 2016-07-15 | 4,050 | 4,077 | 3,996 | 4,037 | 1,911,700 | 1,345.67 |
| 2016-07-14 | 4,020 | 4,052 | 4,007 | 4,040 | 1,287,000 | 1,346.67 |
| 2016-07-13 | 4,085 | 4,085 | 4,000 | 4,007 | 1,430,400 | 1,335.67 |
| 2016-07-12 | 3,970 | 4,037 | 3,961 | 3,971 | 2,041,900 | 1,323.67 |
| 2016-07-11 | 3,822 | 3,909 | 3,816 | 3,888 | 1,794,100 | 1,296 |
| 2016-07-08 | 3,808 | 3,809 | 3,721 | 3,724 | 2,105,200 | 1,241.33 |
| 2016-07-07 | 3,805 | 3,812 | 3,770 | 3,775 | 1,391,300 | 1,258.33 |
| 2016-07-06 | 3,848 | 3,850 | 3,785 | 3,833 | 2,082,600 | 1,277.67 |
| 2016-07-05 | 3,935 | 3,951 | 3,887 | 3,918 | 1,506,200 | 1,306 |
| 2016-07-04 | 3,938 | 3,972 | 3,917 | 3,960 | 1,359,700 | 1,320 |
| 2016-07-01 | 3,986 | 4,010 | 3,960 | 3,976 | 1,461,300 | 1,325.33 |
| 2016-06-30 | 4,000 | 4,020 | 3,944 | 3,944 | 1,920,300 | 1,314.67 |
| 2016-06-29 | 4,024 | 4,028 | 3,880 | 3,970 | 1,897,200 | 1,323.33 |
| 2016-06-28 | 3,820 | 3,962 | 3,811 | 3,928 | 2,024,400 | 1,309.33 |
| 2016-06-27 | 3,833 | 3,908 | 3,830 | 3,902 | 1,798,500 | 1,300.67 |
| 2016-06-24 | 4,215 | 4,223 | 3,805 | 3,824 | 3,414,100 | 1,274.67 |
| 2016-06-23 | 4,113 | 4,173 | 4,097 | 4,165 | 1,141,200 | 1,388.33 |
| 2016-06-22 | 4,116 | 4,129 | 4,075 | 4,110 | 1,389,700 | 1,370 |
| 2016-06-21 | 4,107 | 4,165 | 4,062 | 4,148 | 1,494,900 | 1,382.67 |
| 2016-06-20 | 4,111 | 4,161 | 4,099 | 4,143 | 1,418,700 | 1,381 |
| 2016-06-17 | 4,076 | 4,110 | 4,052 | 4,055 | 1,675,200 | 1,351.67 |
| 2016-06-16 | 4,132 | 4,133 | 4,006 | 4,021 | 1,858,000 | 1,340.33 |
| 2016-06-15 | 4,132 | 4,199 | 4,118 | 4,163 | 1,228,600 | 1,387.67 |
| 2016-06-14 | 4,173 | 4,215 | 4,127 | 4,155 | 1,529,600 | 1,385 |
| 2016-06-13 | 4,224 | 4,253 | 4,193 | 4,199 | 1,715,100 | 1,399.67 |
| 2016-06-10 | 4,359 | 4,359 | 4,302 | 4,338 | 2,368,600 | 1,446 |
| 2016-06-09 | 4,370 | 4,385 | 4,345 | 4,365 | 1,054,000 | 1,455 |
| 2016-06-08 | 4,393 | 4,393 | 4,332 | 4,389 | 1,607,800 | 1,463 |
| 2016-06-07 | 4,299 | 4,348 | 4,241 | 4,338 | 1,937,500 | 1,446 |
| 2016-06-06 | 4,214 | 4,259 | 4,206 | 4,259 | 2,007,600 | 1,419.67 |
| 2016-06-03 | 4,320 | 4,347 | 4,309 | 4,323 | 990,500 | 1,441 |
| 2016-06-02 | 4,400 | 4,410 | 4,321 | 4,332 | 1,515,500 | 1,444 |
| 2016-06-01 | 4,466 | 4,488 | 4,427 | 4,439 | 1,403,600 | 1,479.67 |
| 2016-05-31 | 4,467 | 4,515 | 4,462 | 4,502 | 3,234,800 | 1,500.67 |
| 2016-05-30 | 4,498 | 4,504 | 4,458 | 4,489 | 849,000 | 1,496.33 |
| 2016-05-27 | 4,411 | 4,463 | 4,392 | 4,455 | 1,269,700 | 1,485 |
| 2016-05-26 | 4,490 | 4,509 | 4,404 | 4,406 | 1,901,600 | 1,468.67 |
| 2016-05-25 | 4,528 | 4,535 | 4,436 | 4,443 | 1,556,000 | 1,481 |
| 2016-05-24 | 4,501 | 4,511 | 4,463 | 4,475 | 1,318,200 | 1,491.67 |
| 2016-05-23 | 4,533 | 4,540 | 4,475 | 4,535 | 1,012,100 | 1,511.67 |
| 2016-05-20 | 4,531 | 4,556 | 4,517 | 4,545 | 1,020,800 | 1,515 |
| 2016-05-19 | 4,600 | 4,614 | 4,508 | 4,537 | 2,274,300 | 1,512.33 |
| 2016-05-18 | 4,525 | 4,575 | 4,491 | 4,570 | 2,130,600 | 1,523.33 |
| 2016-05-17 | 4,556 | 4,568 | 4,516 | 4,525 | 1,864,600 | 1,508.33 |
| 2016-05-16 | 4,485 | 4,568 | 4,459 | 4,517 | 1,052,700 | 1,505.67 |
| 2016-05-13 | 4,594 | 4,595 | 4,483 | 4,484 | 1,842,800 | 1,494.67 |
| 2016-05-12 | 4,510 | 4,552 | 4,453 | 4,548 | 1,228,900 | 1,516 |
| 2016-05-11 | 4,631 | 4,644 | 4,522 | 4,557 | 1,806,400 | 1,519 |
| 2016-05-10 | 4,467 | 4,598 | 4,456 | 4,589 | 2,213,200 | 1,529.67 |
| 2016-05-09 | 4,430 | 4,483 | 4,414 | 4,466 | 1,461,700 | 1,488.67 |
| 2016-05-06 | 4,394 | 4,408 | 4,317 | 4,397 | 2,334,700 | 1,465.67 |
| 2016-05-02 | 4,401 | 4,429 | 4,332 | 4,363 | 2,897,400 | 1,454.33 |
| 2016-04-28 | 4,726 | 4,773 | 4,559 | 4,569 | 4,873,100 | 1,523 |
| 2016-04-27 | 4,580 | 4,607 | 4,516 | 4,516 | 1,958,600 | 1,505.33 |
| 2016-04-26 | 4,595 | 4,615 | 4,556 | 4,614 | 1,656,500 | 1,538 |
| 2016-04-25 | 4,627 | 4,631 | 4,554 | 4,599 | 1,831,800 | 1,533 |
| 2016-04-22 | 4,525 | 4,598 | 4,525 | 4,596 | 1,898,800 | 1,532 |
| 2016-04-21 | 4,480 | 4,571 | 4,456 | 4,559 | 3,981,200 | 1,519.67 |
| 2016-04-20 | 4,346 | 4,364 | 4,281 | 4,289 | 1,142,600 | 1,429.67 |
| 2016-04-19 | 4,296 | 4,322 | 4,276 | 4,296 | 1,541,200 | 1,432 |
| 2016-04-18 | 4,105 | 4,193 | 4,101 | 4,176 | 1,456,900 | 1,392 |
| 2016-04-15 | 4,249 | 4,310 | 4,235 | 4,280 | 1,174,600 | 1,426.67 |
| 2016-04-14 | 4,211 | 4,294 | 4,204 | 4,294 | 1,961,900 | 1,431.33 |
| 2016-04-13 | 4,100 | 4,155 | 4,077 | 4,149 | 1,316,800 | 1,383 |
| 2016-04-12 | 3,982 | 4,073 | 3,942 | 4,056 | 1,676,600 | 1,352 |
| 2016-04-11 | 4,082 | 4,095 | 3,981 | 4,016 | 2,036,200 | 1,338.67 |
| 2016-04-08 | 4,027 | 4,137 | 4,002 | 4,083 | 2,214,900 | 1,361 |
| 2016-04-07 | 4,060 | 4,118 | 4,047 | 4,074 | 1,329,300 | 1,358 |
| 2016-04-06 | 4,058 | 4,119 | 4,052 | 4,066 | 1,298,700 | 1,355.33 |
| 2016-04-05 | 4,236 | 4,244 | 4,094 | 4,100 | 1,746,300 | 1,366.67 |
| 2016-04-04 | 4,266 | 4,300 | 4,229 | 4,251 | 1,281,800 | 1,417 |
| 2016-04-01 | 4,468 | 4,468 | 4,262 | 4,270 | 1,997,100 | 1,423.33 |
| 2016-03-31 | 4,500 | 4,524 | 4,447 | 4,451 | 1,637,200 | 1,483.67 |
| 2016-03-30 | 4,558 | 4,566 | 4,467 | 4,467 | 1,580,600 | 1,489 |
| 2016-03-29 | 4,536 | 4,586 | 4,523 | 4,571 | 1,461,000 | 1,523.67 |
| 2016-03-28 | 4,555 | 4,584 | 4,521 | 4,566 | 1,313,200 | 1,522 |
| 2016-03-25 | 4,509 | 4,544 | 4,483 | 4,534 | 1,306,200 | 1,511.33 |
| 2016-03-24 | 4,463 | 4,496 | 4,442 | 4,462 | 1,285,300 | 1,487.33 |
| 2016-03-23 | 4,497 | 4,507 | 4,437 | 4,448 | 1,198,400 | 1,482.67 |
| 2016-03-22 | 4,488 | 4,536 | 4,450 | 4,505 | 1,424,200 | 1,501.67 |
| 2016-03-18 | 4,360 | 4,437 | 4,332 | 4,422 | 2,215,700 | 1,474 |
| 2016-03-17 | 4,459 | 4,499 | 4,383 | 4,423 | 1,412,000 | 1,474.33 |
| 2016-03-16 | 4,419 | 4,475 | 4,394 | 4,433 | 1,019,000 | 1,477.67 |
| 2016-03-15 | 4,452 | 4,497 | 4,436 | 4,459 | 1,273,900 | 1,486.33 |
| 2016-03-14 | 4,452 | 4,483 | 4,402 | 4,455 | 1,430,600 | 1,485 |
| 2016-03-11 | 4,355 | 4,437 | 4,341 | 4,426 | 3,577,500 | 1,475.33 |
| 2016-03-10 | 4,278 | 4,436 | 4,256 | 4,421 | 2,863,600 | 1,473.67 |
| 2016-03-09 | 4,242 | 4,256 | 4,150 | 4,215 | 3,311,300 | 1,405 |
| 2016-03-08 | 4,280 | 4,335 | 4,247 | 4,325 | 2,123,100 | 1,441.67 |
| 2016-03-07 | 4,401 | 4,420 | 4,285 | 4,297 | 3,159,000 | 1,432.33 |
| 2016-03-04 | 4,415 | 4,452 | 4,411 | 4,440 | 1,794,900 | 1,480 |
| 2016-03-03 | 4,379 | 4,466 | 4,370 | 4,441 | 2,018,800 | 1,480.33 |
| 2016-03-02 | 4,360 | 4,384 | 4,297 | 4,355 | 2,080,000 | 1,451.67 |
| 2016-03-01 | 4,230 | 4,252 | 4,155 | 4,236 | 1,943,800 | 1,412 |
| 2016-02-29 | 4,340 | 4,380 | 4,232 | 4,232 | 2,085,300 | 1,410.67 |
| 2016-02-26 | 4,365 | 4,413 | 4,321 | 4,322 | 1,146,900 | 1,440.67 |
| 2016-02-25 | 4,291 | 4,326 | 4,244 | 4,297 | 1,617,400 | 1,432.33 |
| 2016-02-24 | 4,201 | 4,245 | 4,161 | 4,220 | 1,503,000 | 1,406.67 |
| 2016-02-23 | 4,285 | 4,353 | 4,225 | 4,241 | 1,428,800 | 1,413.67 |
| 2016-02-22 | 4,221 | 4,302 | 4,187 | 4,269 | 1,504,200 | 1,423 |
| 2016-02-19 | 4,310 | 4,312 | 4,234 | 4,276 | 1,593,400 | 1,425.33 |
| 2016-02-18 | 4,339 | 4,365 | 4,312 | 4,320 | 1,825,300 | 1,440 |
| 2016-02-17 | 4,282 | 4,343 | 4,173 | 4,250 | 2,437,200 | 1,416.67 |
| 2016-02-16 | 4,300 | 4,342 | 4,228 | 4,272 | 2,019,600 | 1,424 |
| 2016-02-15 | 4,119 | 4,345 | 4,100 | 4,299 | 2,853,700 | 1,433 |
| 2016-02-12 | 3,991 | 4,022 | 3,895 | 3,909 | 4,230,200 | 1,303 |
| 2016-02-10 | 4,301 | 4,342 | 4,102 | 4,175 | 3,357,800 | 1,391.67 |
| 2016-02-09 | 4,427 | 4,458 | 4,294 | 4,308 | 2,995,100 | 1,436 |
| 2016-02-08 | 4,502 | 4,654 | 4,492 | 4,624 | 1,248,200 | 1,541.33 |
| 2016-02-05 | 4,539 | 4,614 | 4,524 | 4,574 | 1,692,400 | 1,524.67 |
| 2016-02-04 | 4,510 | 4,639 | 4,490 | 4,606 | 2,017,600 | 1,535.33 |
| 2016-02-03 | 4,640 | 4,672 | 4,565 | 4,595 | 2,073,000 | 1,531.67 |
| 2016-02-02 | 4,668 | 4,765 | 4,655 | 4,746 | 1,741,400 | 1,582 |
| 2016-02-01 | 4,674 | 4,745 | 4,660 | 4,738 | 2,799,400 | 1,579.33 |
| 2016-01-29 | 4,475 | 4,607 | 4,400 | 4,598 | 3,932,100 | 1,532.67 |
| 2016-01-28 | 4,509 | 4,535 | 4,447 | 4,475 | 2,840,800 | 1,491.67 |
| 2016-01-27 | 4,526 | 4,554 | 4,471 | 4,528 | 2,496,100 | 1,509.33 |
| 2016-01-26 | 4,522 | 4,531 | 4,442 | 4,456 | 2,551,100 | 1,485.33 |
| 2016-01-25 | 4,667 | 4,674 | 4,571 | 4,592 | 2,342,700 | 1,530.67 |
| 2016-01-22 | 4,505 | 4,608 | 4,436 | 4,594 | 2,943,300 | 1,531.33 |
| 2016-01-21 | 4,447 | 4,538 | 4,365 | 4,365 | 2,915,100 | 1,455 |
| 2016-01-20 | 4,599 | 4,600 | 4,444 | 4,447 | 2,568,200 | 1,482.33 |
| 2016-01-19 | 4,565 | 4,640 | 4,549 | 4,628 | 1,770,700 | 1,542.67 |
| 2016-01-18 | 4,510 | 4,609 | 4,482 | 4,582 | 1,657,400 | 1,527.33 |
| 2016-01-15 | 4,690 | 4,707 | 4,588 | 4,618 | 1,963,700 | 1,539.33 |
| 2016-01-14 | 4,593 | 4,629 | 4,530 | 4,617 | 2,693,500 | 1,539 |
| 2016-01-13 | 4,666 | 4,722 | 4,627 | 4,711 | 1,807,500 | 1,570.33 |
| 2016-01-12 | 4,625 | 4,666 | 4,551 | 4,554 | 2,279,900 | 1,518 |
| 2016-01-08 | 4,660 | 4,773 | 4,647 | 4,695 | 3,605,200 | 1,565 |
| 2016-01-07 | 4,802 | 4,806 | 4,662 | 4,686 | 2,909,300 | 1,562 |
| 2016-01-06 | 4,930 | 4,944 | 4,802 | 4,836 | 2,088,600 | 1,612 |
| 2016-01-05 | 4,904 | 4,983 | 4,900 | 4,943 | 1,421,300 | 1,647.67 |
| 2016-01-04 | 5,048 | 5,075 | 4,930 | 4,946 | 2,155,400 | 1,648.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
