4912 ライオン(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 | 1,915 | 1,924 | 1,897 | 1,920 | 877,000 | 1,920 |
| 2016-12-29 | 1,919 | 1,934 | 1,886 | 1,901 | 1,478,000 | 1,901 |
| 2016-12-28 | 1,898 | 1,911 | 1,881 | 1,904 | 1,027,000 | 1,904 |
| 2016-12-27 | 1,911 | 1,931 | 1,902 | 1,909 | 1,119,000 | 1,909 |
| 2016-12-26 | 1,872 | 1,912 | 1,869 | 1,902 | 976,000 | 1,902 |
| 2016-12-22 | 1,871 | 1,890 | 1,869 | 1,874 | 1,323,000 | 1,874 |
| 2016-12-21 | 1,863 | 1,883 | 1,852 | 1,880 | 1,366,000 | 1,880 |
| 2016-12-20 | 1,853 | 1,894 | 1,853 | 1,877 | 1,264,000 | 1,877 |
| 2016-12-19 | 1,800 | 1,872 | 1,800 | 1,869 | 1,655,000 | 1,869 |
| 2016-12-16 | 1,830 | 1,830 | 1,803 | 1,809 | 1,357,000 | 1,809 |
| 2016-12-15 | 1,841 | 1,843 | 1,803 | 1,823 | 1,923,000 | 1,823 |
| 2016-12-14 | 1,897 | 1,899 | 1,839 | 1,843 | 2,087,000 | 1,843 |
| 2016-12-13 | 1,834 | 1,893 | 1,832 | 1,892 | 2,375,000 | 1,892 |
| 2016-12-12 | 1,806 | 1,843 | 1,784 | 1,841 | 2,355,000 | 1,841 |
| 2016-12-09 | 1,769 | 1,798 | 1,754 | 1,796 | 1,803,000 | 1,796 |
| 2016-12-08 | 1,795 | 1,797 | 1,754 | 1,764 | 2,904,000 | 1,764 |
| 2016-12-07 | 1,780 | 1,783 | 1,740 | 1,757 | 2,287,000 | 1,757 |
| 2016-12-06 | 1,848 | 1,850 | 1,766 | 1,784 | 2,824,000 | 1,784 |
| 2016-12-05 | 1,854 | 1,885 | 1,835 | 1,839 | 2,407,000 | 1,839 |
| 2016-12-02 | 1,851 | 1,872 | 1,830 | 1,838 | 3,391,000 | 1,838 |
| 2016-12-01 | 1,882 | 1,886 | 1,838 | 1,867 | 3,540,000 | 1,867 |
| 2016-11-30 | 1,862 | 1,875 | 1,837 | 1,860 | 19,037,000 | 1,860 |
| 2016-11-29 | 1,892 | 1,899 | 1,839 | 1,858 | 5,547,000 | 1,858 |
| 2016-11-28 | 1,874 | 1,898 | 1,836 | 1,894 | 4,546,000 | 1,894 |
| 2016-11-25 | 1,917 | 1,923 | 1,897 | 1,907 | 2,432,000 | 1,907 |
| 2016-11-24 | 1,947 | 1,947 | 1,902 | 1,932 | 1,953,000 | 1,932 |
| 2016-11-22 | 1,919 | 1,943 | 1,917 | 1,939 | 2,593,000 | 1,939 |
| 2016-11-21 | 1,917 | 1,949 | 1,907 | 1,924 | 2,435,000 | 1,924 |
| 2016-11-18 | 1,950 | 1,950 | 1,907 | 1,937 | 3,544,000 | 1,937 |
| 2016-11-17 | 1,924 | 1,963 | 1,924 | 1,931 | 2,052,000 | 1,931 |
| 2016-11-16 | 1,903 | 1,948 | 1,895 | 1,943 | 2,820,000 | 1,943 |
| 2016-11-15 | 1,921 | 1,960 | 1,882 | 1,901 | 4,402,000 | 1,901 |
| 2016-11-14 | 1,882 | 1,928 | 1,865 | 1,921 | 2,106,000 | 1,921 |
| 2016-11-11 | 1,919 | 1,920 | 1,849 | 1,881 | 3,621,000 | 1,881 |
| 2016-11-10 | 1,879 | 1,942 | 1,861 | 1,941 | 3,300,000 | 1,941 |
| 2016-11-09 | 1,842 | 1,877 | 1,795 | 1,839 | 2,472,000 | 1,839 |
| 2016-11-08 | 1,891 | 1,891 | 1,826 | 1,842 | 3,394,000 | 1,842 |
| 2016-11-07 | 1,780 | 1,901 | 1,780 | 1,895 | 8,580,000 | 1,895 |
| 2016-11-04 | 1,643 | 1,663 | 1,624 | 1,658 | 2,298,000 | 1,658 |
| 2016-11-02 | 1,666 | 1,667 | 1,634 | 1,651 | 1,921,000 | 1,651 |
| 2016-11-01 | 1,702 | 1,702 | 1,666 | 1,671 | 2,014,000 | 1,671 |
| 2016-10-31 | 1,724 | 1,739 | 1,710 | 1,719 | 1,332,000 | 1,719 |
| 2016-10-28 | 1,730 | 1,730 | 1,702 | 1,720 | 1,933,000 | 1,720 |
| 2016-10-27 | 1,711 | 1,743 | 1,702 | 1,709 | 1,870,000 | 1,709 |
| 2016-10-26 | 1,721 | 1,724 | 1,698 | 1,718 | 1,862,000 | 1,718 |
| 2016-10-25 | 1,723 | 1,736 | 1,704 | 1,731 | 1,220,000 | 1,731 |
| 2016-10-24 | 1,715 | 1,729 | 1,702 | 1,723 | 1,027,000 | 1,723 |
| 2016-10-21 | 1,729 | 1,733 | 1,708 | 1,714 | 1,387,000 | 1,714 |
| 2016-10-20 | 1,742 | 1,752 | 1,718 | 1,732 | 1,627,000 | 1,732 |
| 2016-10-19 | 1,737 | 1,749 | 1,730 | 1,747 | 1,548,000 | 1,747 |
| 2016-10-17 | 1,717 | 1,727 | 1,697 | 1,723 | 1,975,000 | 1,723 |
| 2016-10-13 | 1,644 | 1,714 | 1,643 | 1,713 | 1,931,000 | 1,713 |
| 2016-10-12 | 1,620 | 1,656 | 1,620 | 1,643 | 1,282,000 | 1,643 |
| 2016-10-11 | 1,629 | 1,666 | 1,619 | 1,649 | 1,993,000 | 1,649 |
| 2016-10-07 | 1,652 | 1,655 | 1,620 | 1,629 | 2,216,000 | 1,629 |
| 2016-10-06 | 1,689 | 1,692 | 1,648 | 1,680 | 2,687,000 | 1,680 |
| 2016-10-05 | 1,712 | 1,723 | 1,703 | 1,713 | 1,887,000 | 1,713 |
| 2016-10-04 | 1,650 | 1,727 | 1,650 | 1,712 | 2,868,000 | 1,712 |
| 2016-10-03 | 1,643 | 1,681 | 1,627 | 1,675 | 1,749,000 | 1,675 |
| 2016-09-30 | 1,601 | 1,656 | 1,594 | 1,632 | 3,335,000 | 1,632 |
| 2016-09-29 | 1,625 | 1,654 | 1,606 | 1,641 | 2,946,000 | 1,641 |
| 2016-09-28 | 1,578 | 1,625 | 1,569 | 1,620 | 2,017,000 | 1,620 |
| 2016-09-27 | 1,538 | 1,578 | 1,521 | 1,578 | 1,063,000 | 1,578 |
| 2016-09-26 | 1,548 | 1,571 | 1,528 | 1,547 | 1,554,000 | 1,547 |
| 2016-09-23 | 1,548 | 1,575 | 1,512 | 1,568 | 2,491,000 | 1,568 |
| 2016-09-21 | 1,468 | 1,482 | 1,444 | 1,482 | 899,000 | 1,482 |
| 2016-09-20 | 1,440 | 1,468 | 1,437 | 1,467 | 1,224,000 | 1,467 |
| 2016-09-16 | 1,452 | 1,457 | 1,413 | 1,454 | 2,267,000 | 1,454 |
| 2016-09-15 | 1,446 | 1,471 | 1,444 | 1,448 | 1,277,000 | 1,448 |
| 2016-09-14 | 1,441 | 1,483 | 1,439 | 1,481 | 1,283,000 | 1,481 |
| 2016-09-13 | 1,435 | 1,452 | 1,427 | 1,448 | 693,000 | 1,448 |
| 2016-09-12 | 1,401 | 1,438 | 1,394 | 1,427 | 2,024,000 | 1,427 |
| 2016-09-09 | 1,456 | 1,458 | 1,426 | 1,426 | 910,000 | 1,426 |
| 2016-09-08 | 1,454 | 1,465 | 1,444 | 1,461 | 1,054,000 | 1,461 |
| 2016-09-07 | 1,431 | 1,473 | 1,429 | 1,464 | 1,913,000 | 1,464 |
| 2016-09-06 | 1,392 | 1,445 | 1,386 | 1,443 | 1,676,000 | 1,443 |
| 2016-09-05 | 1,414 | 1,414 | 1,383 | 1,394 | 1,012,000 | 1,394 |
| 2016-09-02 | 1,403 | 1,426 | 1,400 | 1,407 | 1,257,000 | 1,407 |
| 2016-09-01 | 1,444 | 1,448 | 1,423 | 1,429 | 863,000 | 1,429 |
| 2016-08-31 | 1,428 | 1,448 | 1,411 | 1,448 | 1,586,000 | 1,448 |
| 2016-08-30 | 1,406 | 1,417 | 1,400 | 1,411 | 869,000 | 1,411 |
| 2016-08-29 | 1,426 | 1,428 | 1,406 | 1,412 | 828,000 | 1,412 |
| 2016-08-26 | 1,399 | 1,415 | 1,388 | 1,397 | 1,053,000 | 1,397 |
| 2016-08-25 | 1,445 | 1,446 | 1,401 | 1,403 | 1,340,000 | 1,403 |
| 2016-08-24 | 1,450 | 1,456 | 1,427 | 1,452 | 701,000 | 1,452 |
| 2016-08-23 | 1,420 | 1,463 | 1,406 | 1,443 | 1,379,000 | 1,443 |
| 2016-08-22 | 1,408 | 1,418 | 1,383 | 1,412 | 1,544,000 | 1,412 |
| 2016-08-19 | 1,407 | 1,419 | 1,370 | 1,410 | 2,512,000 | 1,410 |
| 2016-08-18 | 1,435 | 1,446 | 1,395 | 1,398 | 2,377,000 | 1,398 |
| 2016-08-17 | 1,476 | 1,479 | 1,455 | 1,456 | 1,467,000 | 1,456 |
| 2016-08-16 | 1,538 | 1,538 | 1,490 | 1,493 | 1,643,000 | 1,493 |
| 2016-08-15 | 1,555 | 1,565 | 1,516 | 1,532 | 1,386,000 | 1,532 |
| 2016-08-12 | 1,530 | 1,560 | 1,509 | 1,556 | 2,025,000 | 1,556 |
| 2016-08-10 | 1,477 | 1,525 | 1,469 | 1,515 | 1,872,000 | 1,515 |
| 2016-08-09 | 1,435 | 1,483 | 1,431 | 1,480 | 1,536,000 | 1,480 |
| 2016-08-08 | 1,463 | 1,471 | 1,402 | 1,428 | 3,332,000 | 1,428 |
| 2016-08-05 | 1,428 | 1,456 | 1,417 | 1,451 | 3,814,000 | 1,451 |
| 2016-08-04 | 1,459 | 1,466 | 1,371 | 1,394 | 5,858,000 | 1,394 |
| 2016-08-03 | 1,486 | 1,491 | 1,470 | 1,479 | 1,736,000 | 1,479 |
| 2016-08-02 | 1,509 | 1,522 | 1,488 | 1,507 | 1,851,000 | 1,507 |
| 2016-08-01 | 1,550 | 1,550 | 1,508 | 1,518 | 1,919,000 | 1,518 |
| 2016-07-29 | 1,552 | 1,576 | 1,521 | 1,557 | 1,344,000 | 1,557 |
| 2016-07-28 | 1,560 | 1,560 | 1,534 | 1,537 | 3,199,000 | 1,537 |
| 2016-07-27 | 1,600 | 1,610 | 1,570 | 1,579 | 1,278,000 | 1,579 |
| 2016-07-26 | 1,578 | 1,597 | 1,568 | 1,585 | 1,562,000 | 1,585 |
| 2016-07-25 | 1,584 | 1,606 | 1,565 | 1,567 | 1,268,000 | 1,567 |
| 2016-07-22 | 1,580 | 1,624 | 1,572 | 1,600 | 926,000 | 1,600 |
| 2016-07-21 | 1,630 | 1,633 | 1,576 | 1,594 | 1,758,000 | 1,594 |
| 2016-07-20 | 1,623 | 1,645 | 1,603 | 1,630 | 2,029,000 | 1,630 |
| 2016-07-19 | 1,576 | 1,629 | 1,573 | 1,626 | 2,201,000 | 1,626 |
| 2016-07-15 | 1,644 | 1,659 | 1,548 | 1,571 | 3,775,000 | 1,571 |
| 2016-07-14 | 1,654 | 1,707 | 1,631 | 1,684 | 1,413,000 | 1,684 |
| 2016-07-13 | 1,699 | 1,713 | 1,653 | 1,659 | 1,874,000 | 1,659 |
| 2016-07-12 | 1,722 | 1,732 | 1,694 | 1,695 | 1,086,000 | 1,695 |
| 2016-07-11 | 1,711 | 1,734 | 1,703 | 1,705 | 1,150,000 | 1,705 |
| 2016-07-08 | 1,724 | 1,741 | 1,689 | 1,689 | 1,407,000 | 1,689 |
| 2016-07-07 | 1,735 | 1,752 | 1,722 | 1,728 | 2,516,000 | 1,728 |
| 2016-07-06 | 1,733 | 1,759 | 1,716 | 1,736 | 2,881,000 | 1,736 |
| 2016-07-05 | 1,749 | 1,778 | 1,730 | 1,773 | 1,416,000 | 1,773 |
| 2016-07-04 | 1,711 | 1,744 | 1,701 | 1,742 | 897,000 | 1,742 |
| 2016-07-01 | 1,675 | 1,729 | 1,651 | 1,725 | 1,419,000 | 1,725 |
| 2016-06-30 | 1,720 | 1,730 | 1,671 | 1,685 | 1,596,000 | 1,685 |
| 2016-06-29 | 1,700 | 1,724 | 1,691 | 1,714 | 1,440,000 | 1,714 |
| 2016-06-28 | 1,664 | 1,696 | 1,645 | 1,682 | 1,433,000 | 1,682 |
| 2016-06-27 | 1,592 | 1,686 | 1,590 | 1,666 | 2,064,000 | 1,666 |
| 2016-06-24 | 1,687 | 1,707 | 1,541 | 1,582 | 2,414,000 | 1,582 |
| 2016-06-23 | 1,653 | 1,687 | 1,648 | 1,664 | 1,229,000 | 1,664 |
| 2016-06-22 | 1,598 | 1,643 | 1,592 | 1,639 | 1,165,000 | 1,639 |
| 2016-06-21 | 1,569 | 1,605 | 1,550 | 1,598 | 2,391,000 | 1,598 |
| 2016-06-20 | 1,616 | 1,624 | 1,597 | 1,603 | 1,012,000 | 1,603 |
| 2016-06-17 | 1,615 | 1,634 | 1,594 | 1,594 | 2,915,000 | 1,594 |
| 2016-06-16 | 1,618 | 1,633 | 1,608 | 1,614 | 1,251,000 | 1,614 |
| 2016-06-15 | 1,601 | 1,632 | 1,578 | 1,625 | 1,195,000 | 1,625 |
| 2016-06-14 | 1,625 | 1,647 | 1,606 | 1,611 | 886,000 | 1,611 |
| 2016-06-13 | 1,625 | 1,645 | 1,608 | 1,633 | 958,000 | 1,633 |
| 2016-06-10 | 1,700 | 1,700 | 1,641 | 1,651 | 1,568,000 | 1,651 |
| 2016-06-09 | 1,670 | 1,695 | 1,663 | 1,685 | 1,522,000 | 1,685 |
| 2016-06-08 | 1,668 | 1,681 | 1,650 | 1,675 | 793,000 | 1,675 |
| 2016-06-07 | 1,658 | 1,667 | 1,640 | 1,657 | 1,109,000 | 1,657 |
| 2016-06-06 | 1,632 | 1,663 | 1,611 | 1,662 | 1,287,000 | 1,662 |
| 2016-06-03 | 1,604 | 1,641 | 1,604 | 1,635 | 1,075,000 | 1,635 |
| 2016-06-02 | 1,600 | 1,612 | 1,595 | 1,604 | 929,000 | 1,604 |
| 2016-06-01 | 1,628 | 1,659 | 1,602 | 1,605 | 1,446,000 | 1,605 |
| 2016-05-31 | 1,610 | 1,626 | 1,601 | 1,622 | 897,000 | 1,622 |
| 2016-05-30 | 1,600 | 1,642 | 1,591 | 1,620 | 1,143,000 | 1,620 |
| 2016-05-27 | 1,600 | 1,617 | 1,585 | 1,608 | 1,042,000 | 1,608 |
| 2016-05-26 | 1,612 | 1,620 | 1,591 | 1,593 | 1,448,000 | 1,593 |
| 2016-05-25 | 1,614 | 1,638 | 1,594 | 1,600 | 1,823,000 | 1,600 |
| 2016-05-24 | 1,645 | 1,645 | 1,590 | 1,613 | 3,988,000 | 1,613 |
| 2016-05-23 | 1,694 | 1,717 | 1,632 | 1,645 | 2,455,000 | 1,645 |
| 2016-05-20 | 1,635 | 1,699 | 1,635 | 1,698 | 2,074,000 | 1,698 |
| 2016-05-19 | 1,623 | 1,637 | 1,613 | 1,635 | 1,361,000 | 1,635 |
| 2016-05-18 | 1,616 | 1,650 | 1,609 | 1,639 | 1,449,000 | 1,639 |
| 2016-05-17 | 1,600 | 1,634 | 1,593 | 1,617 | 1,165,000 | 1,617 |
| 2016-05-16 | 1,638 | 1,650 | 1,611 | 1,612 | 1,314,000 | 1,612 |
| 2016-05-13 | 1,658 | 1,674 | 1,626 | 1,650 | 1,487,000 | 1,650 |
| 2016-05-12 | 1,595 | 1,665 | 1,595 | 1,662 | 3,089,000 | 1,662 |
| 2016-05-11 | 1,554 | 1,614 | 1,536 | 1,610 | 4,109,000 | 1,610 |
| 2016-05-10 | 1,518 | 1,560 | 1,500 | 1,548 | 3,967,000 | 1,548 |
| 2016-05-09 | 1,359 | 1,374 | 1,345 | 1,368 | 1,384,000 | 1,368 |
| 2016-05-06 | 1,337 | 1,353 | 1,313 | 1,332 | 1,419,000 | 1,332 |
| 2016-05-02 | 1,314 | 1,326 | 1,295 | 1,315 | 1,337,000 | 1,315 |
| 2016-04-28 | 1,374 | 1,380 | 1,314 | 1,348 | 1,382,000 | 1,348 |
| 2016-04-27 | 1,379 | 1,398 | 1,358 | 1,366 | 1,210,000 | 1,366 |
| 2016-04-26 | 1,348 | 1,381 | 1,331 | 1,380 | 1,389,000 | 1,380 |
| 2016-04-25 | 1,361 | 1,361 | 1,333 | 1,348 | 912,000 | 1,348 |
| 2016-04-22 | 1,380 | 1,383 | 1,324 | 1,344 | 2,078,000 | 1,344 |
| 2016-04-21 | 1,403 | 1,419 | 1,391 | 1,397 | 832,000 | 1,397 |
| 2016-04-20 | 1,400 | 1,423 | 1,382 | 1,392 | 1,653,000 | 1,392 |
| 2016-04-19 | 1,396 | 1,401 | 1,379 | 1,395 | 1,208,000 | 1,395 |
| 2016-04-18 | 1,377 | 1,397 | 1,365 | 1,376 | 1,028,000 | 1,376 |
| 2016-04-15 | 1,400 | 1,413 | 1,390 | 1,401 | 1,375,000 | 1,401 |
| 2016-04-14 | 1,429 | 1,434 | 1,401 | 1,426 | 1,181,000 | 1,426 |
| 2016-04-13 | 1,400 | 1,431 | 1,394 | 1,416 | 1,906,000 | 1,416 |
| 2016-04-12 | 1,390 | 1,422 | 1,382 | 1,390 | 2,168,000 | 1,390 |
| 2016-04-11 | 1,380 | 1,387 | 1,354 | 1,372 | 1,890,000 | 1,372 |
| 2016-04-08 | 1,345 | 1,405 | 1,331 | 1,387 | 2,171,000 | 1,387 |
| 2016-04-07 | 1,320 | 1,354 | 1,296 | 1,351 | 2,778,000 | 1,351 |
| 2016-04-06 | 1,247 | 1,271 | 1,235 | 1,268 | 1,315,000 | 1,268 |
| 2016-04-05 | 1,272 | 1,279 | 1,230 | 1,233 | 805,000 | 1,233 |
| 2016-04-04 | 1,240 | 1,271 | 1,240 | 1,265 | 1,120,000 | 1,265 |
| 2016-04-01 | 1,271 | 1,271 | 1,231 | 1,236 | 1,298,000 | 1,236 |
| 2016-03-31 | 1,310 | 1,313 | 1,266 | 1,269 | 1,079,000 | 1,269 |
| 2016-03-30 | 1,299 | 1,319 | 1,292 | 1,305 | 1,183,000 | 1,305 |
| 2016-03-29 | 1,290 | 1,306 | 1,286 | 1,294 | 1,213,000 | 1,294 |
| 2016-03-28 | 1,268 | 1,285 | 1,268 | 1,285 | 1,112,000 | 1,285 |
| 2016-03-25 | 1,273 | 1,288 | 1,259 | 1,274 | 1,068,000 | 1,274 |
| 2016-03-24 | 1,249 | 1,289 | 1,247 | 1,274 | 1,679,000 | 1,274 |
| 2016-03-23 | 1,250 | 1,256 | 1,234 | 1,241 | 983,000 | 1,241 |
| 2016-03-22 | 1,190 | 1,245 | 1,190 | 1,245 | 1,512,000 | 1,245 |
| 2016-03-18 | 1,220 | 1,220 | 1,189 | 1,195 | 1,101,000 | 1,195 |
| 2016-03-17 | 1,224 | 1,229 | 1,214 | 1,218 | 969,000 | 1,218 |
| 2016-03-16 | 1,215 | 1,233 | 1,210 | 1,221 | 1,008,000 | 1,221 |
| 2016-03-15 | 1,179 | 1,217 | 1,177 | 1,215 | 1,462,000 | 1,215 |
| 2016-03-14 | 1,203 | 1,203 | 1,165 | 1,185 | 1,401,000 | 1,185 |
| 2016-03-11 | 1,174 | 1,212 | 1,171 | 1,200 | 1,473,000 | 1,200 |
| 2016-03-10 | 1,166 | 1,197 | 1,164 | 1,186 | 1,341,000 | 1,186 |
| 2016-03-09 | 1,151 | 1,169 | 1,147 | 1,153 | 950,000 | 1,153 |
| 2016-03-08 | 1,155 | 1,165 | 1,137 | 1,156 | 1,247,000 | 1,156 |
| 2016-03-07 | 1,183 | 1,188 | 1,159 | 1,165 | 1,526,000 | 1,165 |
| 2016-03-04 | 1,214 | 1,216 | 1,187 | 1,200 | 1,091,000 | 1,200 |
| 2016-03-03 | 1,213 | 1,221 | 1,198 | 1,213 | 1,182,000 | 1,213 |
| 2016-03-02 | 1,200 | 1,235 | 1,194 | 1,224 | 1,545,000 | 1,224 |
| 2016-03-01 | 1,183 | 1,208 | 1,180 | 1,204 | 1,440,000 | 1,204 |
| 2016-02-29 | 1,230 | 1,234 | 1,193 | 1,193 | 1,062,000 | 1,193 |
| 2016-02-26 | 1,219 | 1,239 | 1,218 | 1,220 | 851,000 | 1,220 |
| 2016-02-25 | 1,201 | 1,234 | 1,196 | 1,229 | 1,903,000 | 1,229 |
| 2016-02-24 | 1,192 | 1,233 | 1,182 | 1,201 | 1,443,000 | 1,201 |
| 2016-02-23 | 1,225 | 1,239 | 1,204 | 1,211 | 1,551,000 | 1,211 |
| 2016-02-22 | 1,185 | 1,246 | 1,178 | 1,224 | 2,529,000 | 1,224 |
| 2016-02-19 | 1,200 | 1,205 | 1,174 | 1,196 | 2,768,000 | 1,196 |
| 2016-02-18 | 1,173 | 1,193 | 1,172 | 1,179 | 1,753,000 | 1,179 |
| 2016-02-17 | 1,129 | 1,153 | 1,120 | 1,148 | 2,020,000 | 1,148 |
| 2016-02-16 | 1,126 | 1,155 | 1,119 | 1,123 | 1,679,000 | 1,123 |
| 2016-02-15 | 1,100 | 1,144 | 1,078 | 1,137 | 2,915,000 | 1,137 |
| 2016-02-12 | 977 | 1,091 | 977 | 1,059 | 6,187,000 | 1,059 |
| 2016-02-10 | 1,011 | 1,034 | 956 | 974 | 1,917,000 | 974 |
| 2016-02-09 | 1,023 | 1,033 | 997 | 999 | 1,143,000 | 999 |
| 2016-02-08 | 1,034 | 1,064 | 1,028 | 1,058 | 1,137,000 | 1,058 |
| 2016-02-05 | 1,044 | 1,056 | 1,020 | 1,049 | 1,480,000 | 1,049 |
| 2016-02-04 | 1,107 | 1,111 | 1,061 | 1,066 | 1,171,000 | 1,066 |
| 2016-02-03 | 1,126 | 1,139 | 1,106 | 1,115 | 1,276,000 | 1,115 |
| 2016-02-02 | 1,147 | 1,166 | 1,145 | 1,160 | 975,000 | 1,160 |
| 2016-02-01 | 1,130 | 1,154 | 1,120 | 1,147 | 1,055,000 | 1,147 |
| 2016-01-29 | 1,077 | 1,111 | 1,064 | 1,108 | 1,656,000 | 1,108 |
| 2016-01-28 | 1,063 | 1,098 | 1,055 | 1,086 | 1,445,000 | 1,086 |
| 2016-01-27 | 1,047 | 1,061 | 1,034 | 1,058 | 1,313,000 | 1,058 |
| 2016-01-26 | 1,022 | 1,037 | 1,015 | 1,016 | 901,000 | 1,016 |
| 2016-01-25 | 1,040 | 1,046 | 1,020 | 1,041 | 1,048,000 | 1,041 |
| 2016-01-22 | 1,002 | 1,024 | 987 | 1,022 | 1,263,000 | 1,022 |
| 2016-01-21 | 988 | 1,016 | 974 | 974 | 1,902,000 | 974 |
| 2016-01-20 | 1,000 | 1,008 | 980 | 990 | 1,743,000 | 990 |
| 2016-01-19 | 1,030 | 1,035 | 998 | 1,007 | 1,077,000 | 1,007 |
| 2016-01-18 | 995 | 1,029 | 989 | 1,022 | 1,167,000 | 1,022 |
| 2016-01-15 | 1,034 | 1,039 | 1,008 | 1,015 | 1,221,000 | 1,015 |
| 2016-01-14 | 1,040 | 1,041 | 1,004 | 1,025 | 1,409,000 | 1,025 |
| 2016-01-13 | 1,049 | 1,069 | 1,042 | 1,055 | 1,122,000 | 1,055 |
| 2016-01-12 | 1,045 | 1,065 | 1,020 | 1,022 | 1,648,000 | 1,022 |
| 2016-01-08 | 1,071 | 1,090 | 1,057 | 1,063 | 1,247,000 | 1,063 |
| 2016-01-07 | 1,082 | 1,100 | 1,071 | 1,082 | 1,941,000 | 1,082 |
| 2016-01-06 | 1,073 | 1,097 | 1,064 | 1,072 | 1,566,000 | 1,072 |
| 2016-01-05 | 1,061 | 1,083 | 1,045 | 1,072 | 2,611,000 | 1,072 |
| 2016-01-04 | 1,125 | 1,141 | 1,078 | 1,087 | 1,861,000 | 1,087 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
