4922 (株)コーセー 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 | 9,680 | 9,770 | 9,600 | 9,710 | 143,100 | 9,710 |
| 2016-12-29 | 9,670 | 9,710 | 9,530 | 9,570 | 122,800 | 9,570 |
| 2016-12-28 | 9,780 | 9,820 | 9,640 | 9,660 | 206,400 | 9,660 |
| 2016-12-27 | 9,850 | 9,930 | 9,840 | 9,890 | 148,100 | 9,890 |
| 2016-12-26 | 9,720 | 9,850 | 9,650 | 9,810 | 119,200 | 9,810 |
| 2016-12-22 | 9,650 | 9,720 | 9,550 | 9,700 | 179,500 | 9,700 |
| 2016-12-21 | 9,730 | 9,820 | 9,680 | 9,720 | 277,000 | 9,720 |
| 2016-12-20 | 9,830 | 9,940 | 9,650 | 9,670 | 405,700 | 9,670 |
| 2016-12-19 | 9,870 | 10,000 | 9,680 | 9,920 | 416,400 | 9,920 |
| 2016-12-16 | 9,600 | 9,930 | 9,580 | 9,870 | 525,700 | 9,870 |
| 2016-12-15 | 9,370 | 9,640 | 9,350 | 9,430 | 513,600 | 9,430 |
| 2016-12-14 | 9,350 | 9,420 | 9,330 | 9,350 | 187,600 | 9,350 |
| 2016-12-13 | 9,170 | 9,350 | 9,130 | 9,350 | 244,800 | 9,350 |
| 2016-12-12 | 9,150 | 9,160 | 8,980 | 9,160 | 268,400 | 9,160 |
| 2016-12-09 | 9,010 | 9,060 | 8,960 | 9,030 | 183,700 | 9,030 |
| 2016-12-08 | 9,010 | 9,100 | 8,960 | 9,010 | 262,000 | 9,010 |
| 2016-12-07 | 8,840 | 8,960 | 8,730 | 8,890 | 220,200 | 8,890 |
| 2016-12-06 | 8,900 | 8,990 | 8,830 | 8,860 | 371,600 | 8,860 |
| 2016-12-05 | 8,800 | 8,930 | 8,700 | 8,820 | 334,300 | 8,820 |
| 2016-12-02 | 9,050 | 9,080 | 8,850 | 8,880 | 325,400 | 8,880 |
| 2016-12-01 | 9,250 | 9,320 | 9,140 | 9,170 | 279,100 | 9,170 |
| 2016-11-30 | 9,200 | 9,300 | 9,130 | 9,170 | 207,200 | 9,170 |
| 2016-11-29 | 9,110 | 9,230 | 9,070 | 9,160 | 187,800 | 9,160 |
| 2016-11-28 | 9,360 | 9,400 | 9,110 | 9,200 | 357,600 | 9,200 |
| 2016-11-25 | 9,410 | 9,430 | 9,300 | 9,400 | 220,400 | 9,400 |
| 2016-11-24 | 9,380 | 9,420 | 9,290 | 9,350 | 304,600 | 9,350 |
| 2016-11-22 | 9,310 | 9,360 | 9,230 | 9,320 | 362,600 | 9,320 |
| 2016-11-21 | 9,120 | 9,470 | 9,100 | 9,350 | 572,900 | 9,350 |
| 2016-11-18 | 8,800 | 9,050 | 8,780 | 9,010 | 372,400 | 9,010 |
| 2016-11-17 | 8,800 | 8,900 | 8,740 | 8,780 | 296,600 | 8,780 |
| 2016-11-16 | 8,520 | 8,880 | 8,430 | 8,760 | 574,300 | 8,760 |
| 2016-11-15 | 8,600 | 8,600 | 8,460 | 8,500 | 308,500 | 8,500 |
| 2016-11-14 | 8,560 | 8,630 | 8,490 | 8,610 | 350,000 | 8,610 |
| 2016-11-11 | 8,560 | 8,580 | 8,360 | 8,430 | 416,600 | 8,430 |
| 2016-11-10 | 8,650 | 8,650 | 8,460 | 8,590 | 386,500 | 8,590 |
| 2016-11-09 | 8,610 | 8,630 | 8,210 | 8,400 | 468,000 | 8,400 |
| 2016-11-08 | 8,650 | 8,650 | 8,480 | 8,480 | 250,200 | 8,480 |
| 2016-11-07 | 8,640 | 8,660 | 8,500 | 8,570 | 224,400 | 8,570 |
| 2016-11-04 | 8,600 | 8,600 | 8,310 | 8,500 | 331,300 | 8,500 |
| 2016-11-02 | 8,600 | 8,620 | 8,460 | 8,550 | 403,000 | 8,550 |
| 2016-11-01 | 8,640 | 8,730 | 8,200 | 8,630 | 1,511,100 | 8,630 |
| 2016-10-31 | 9,570 | 9,690 | 9,410 | 9,590 | 292,200 | 9,590 |
| 2016-10-28 | 9,640 | 9,670 | 9,570 | 9,670 | 225,500 | 9,670 |
| 2016-10-27 | 9,610 | 9,730 | 9,590 | 9,660 | 177,600 | 9,660 |
| 2016-10-26 | 9,660 | 9,720 | 9,600 | 9,700 | 190,800 | 9,700 |
| 2016-10-25 | 9,690 | 9,740 | 9,560 | 9,680 | 285,300 | 9,680 |
| 2016-10-24 | 9,670 | 9,710 | 9,590 | 9,690 | 131,500 | 9,690 |
| 2016-10-21 | 9,610 | 9,630 | 9,450 | 9,570 | 373,800 | 9,570 |
| 2016-10-20 | 9,980 | 10,030 | 9,660 | 9,710 | 380,700 | 9,710 |
| 2016-10-19 | 9,970 | 10,090 | 9,940 | 10,080 | 146,200 | 10,080 |
| 2016-10-17 | 9,910 | 9,940 | 9,820 | 9,940 | 151,200 | 9,940 |
| 2016-10-13 | 9,910 | 9,920 | 9,810 | 9,900 | 174,200 | 9,900 |
| 2016-10-12 | 9,860 | 9,990 | 9,800 | 9,880 | 177,300 | 9,880 |
| 2016-10-11 | 9,950 | 9,990 | 9,860 | 9,920 | 324,500 | 9,920 |
| 2016-10-07 | 10,220 | 10,290 | 9,990 | 10,030 | 494,000 | 10,030 |
| 2016-10-06 | 10,550 | 10,610 | 10,420 | 10,500 | 183,600 | 10,500 |
| 2016-10-05 | 10,630 | 10,690 | 10,610 | 10,650 | 197,200 | 10,650 |
| 2016-10-04 | 10,490 | 10,590 | 10,430 | 10,560 | 174,300 | 10,560 |
| 2016-10-03 | 10,380 | 10,470 | 10,290 | 10,470 | 131,100 | 10,470 |
| 2016-09-30 | 10,120 | 10,350 | 10,030 | 10,280 | 276,800 | 10,280 |
| 2016-09-29 | 10,330 | 10,340 | 10,190 | 10,190 | 176,400 | 10,190 |
| 2016-09-28 | 10,440 | 10,470 | 10,270 | 10,310 | 116,000 | 10,310 |
| 2016-09-27 | 10,150 | 10,440 | 10,100 | 10,440 | 192,100 | 10,440 |
| 2016-09-26 | 10,360 | 10,460 | 10,220 | 10,260 | 154,900 | 10,260 |
| 2016-09-23 | 10,220 | 10,390 | 10,070 | 10,360 | 209,600 | 10,360 |
| 2016-09-21 | 9,880 | 10,280 | 9,880 | 10,270 | 230,300 | 10,270 |
| 2016-09-20 | 9,830 | 9,980 | 9,810 | 9,880 | 177,500 | 9,880 |
| 2016-09-16 | 9,950 | 10,010 | 9,780 | 9,980 | 171,100 | 9,980 |
| 2016-09-15 | 10,000 | 10,150 | 9,850 | 9,900 | 230,000 | 9,900 |
| 2016-09-14 | 10,060 | 10,250 | 10,000 | 10,130 | 247,800 | 10,130 |
| 2016-09-13 | 10,050 | 10,200 | 10,010 | 10,140 | 192,900 | 10,140 |
| 2016-09-12 | 9,800 | 9,980 | 9,600 | 9,900 | 307,400 | 9,900 |
| 2016-09-09 | 10,090 | 10,220 | 10,050 | 10,060 | 192,700 | 10,060 |
| 2016-09-08 | 10,050 | 10,230 | 10,020 | 10,190 | 206,800 | 10,190 |
| 2016-09-07 | 10,240 | 10,550 | 10,080 | 10,240 | 461,300 | 10,240 |
| 2016-09-06 | 9,800 | 10,230 | 9,750 | 10,200 | 384,700 | 10,200 |
| 2016-09-05 | 9,800 | 9,800 | 9,620 | 9,700 | 239,000 | 9,700 |
| 2016-09-02 | 9,520 | 9,780 | 9,500 | 9,650 | 180,600 | 9,650 |
| 2016-09-01 | 9,400 | 9,580 | 9,330 | 9,560 | 227,800 | 9,560 |
| 2016-08-31 | 9,290 | 9,320 | 9,130 | 9,280 | 213,900 | 9,280 |
| 2016-08-30 | 9,370 | 9,370 | 9,180 | 9,260 | 146,400 | 9,260 |
| 2016-08-29 | 9,520 | 9,600 | 9,350 | 9,430 | 130,900 | 9,430 |
| 2016-08-26 | 9,330 | 9,470 | 9,270 | 9,370 | 168,700 | 9,370 |
| 2016-08-25 | 9,590 | 9,590 | 9,280 | 9,420 | 267,800 | 9,420 |
| 2016-08-24 | 9,300 | 9,610 | 9,220 | 9,600 | 272,900 | 9,600 |
| 2016-08-23 | 9,210 | 9,360 | 9,080 | 9,320 | 247,800 | 9,320 |
| 2016-08-22 | 8,970 | 9,170 | 8,970 | 9,110 | 194,500 | 9,110 |
| 2016-08-19 | 9,180 | 9,200 | 8,960 | 9,000 | 275,200 | 9,000 |
| 2016-08-18 | 9,370 | 9,380 | 9,180 | 9,190 | 333,100 | 9,190 |
| 2016-08-17 | 9,550 | 9,630 | 9,420 | 9,450 | 235,500 | 9,450 |
| 2016-08-16 | 10,030 | 10,030 | 9,630 | 9,640 | 275,900 | 9,640 |
| 2016-08-15 | 9,940 | 10,170 | 9,930 | 9,980 | 255,500 | 9,980 |
| 2016-08-12 | 9,940 | 10,040 | 9,820 | 9,980 | 223,800 | 9,980 |
| 2016-08-10 | 9,720 | 9,850 | 9,680 | 9,810 | 213,700 | 9,810 |
| 2016-08-09 | 9,620 | 9,870 | 9,510 | 9,860 | 354,100 | 9,860 |
| 2016-08-08 | 9,970 | 10,070 | 9,590 | 9,720 | 359,100 | 9,720 |
| 2016-08-05 | 9,860 | 10,030 | 9,780 | 9,850 | 367,500 | 9,850 |
| 2016-08-04 | 10,040 | 10,240 | 9,870 | 9,910 | 332,200 | 9,910 |
| 2016-08-03 | 10,040 | 10,240 | 9,900 | 10,060 | 302,900 | 10,060 |
| 2016-08-02 | 10,440 | 10,480 | 10,140 | 10,230 | 418,900 | 10,230 |
| 2016-08-01 | 10,500 | 10,640 | 10,290 | 10,430 | 965,100 | 10,430 |
| 2016-07-29 | 9,430 | 9,620 | 9,230 | 9,580 | 419,600 | 9,580 |
| 2016-07-28 | 9,420 | 9,440 | 9,080 | 9,280 | 399,900 | 9,280 |
| 2016-07-27 | 9,350 | 9,680 | 9,330 | 9,620 | 460,500 | 9,620 |
| 2016-07-26 | 9,290 | 9,430 | 9,220 | 9,310 | 301,800 | 9,310 |
| 2016-07-25 | 9,410 | 9,470 | 9,320 | 9,430 | 241,100 | 9,430 |
| 2016-07-22 | 9,310 | 9,470 | 9,310 | 9,360 | 388,200 | 9,360 |
| 2016-07-21 | 9,420 | 9,740 | 9,300 | 9,580 | 551,900 | 9,580 |
| 2016-07-20 | 8,930 | 9,170 | 8,880 | 9,140 | 352,400 | 9,140 |
| 2016-07-19 | 9,020 | 9,300 | 9,020 | 9,120 | 392,000 | 9,120 |
| 2016-07-15 | 9,000 | 9,050 | 8,880 | 9,000 | 297,000 | 9,000 |
| 2016-07-14 | 9,080 | 9,130 | 8,900 | 9,010 | 310,200 | 9,010 |
| 2016-07-13 | 9,200 | 9,200 | 9,020 | 9,050 | 309,700 | 9,050 |
| 2016-07-12 | 9,200 | 9,260 | 9,030 | 9,030 | 275,000 | 9,030 |
| 2016-07-11 | 8,820 | 9,060 | 8,780 | 8,860 | 330,900 | 8,860 |
| 2016-07-08 | 8,850 | 8,850 | 8,560 | 8,590 | 269,900 | 8,590 |
| 2016-07-07 | 8,970 | 9,030 | 8,710 | 8,790 | 327,600 | 8,790 |
| 2016-07-06 | 9,050 | 9,120 | 8,780 | 9,000 | 523,800 | 9,000 |
| 2016-07-05 | 8,990 | 9,270 | 8,980 | 9,180 | 389,100 | 9,180 |
| 2016-07-04 | 8,900 | 9,020 | 8,880 | 8,970 | 243,500 | 8,970 |
| 2016-07-01 | 8,590 | 9,030 | 8,590 | 8,910 | 412,800 | 8,910 |
| 2016-06-30 | 8,660 | 8,750 | 8,590 | 8,590 | 289,800 | 8,590 |
| 2016-06-29 | 8,330 | 8,570 | 8,260 | 8,530 | 451,200 | 8,530 |
| 2016-06-28 | 7,820 | 8,180 | 7,780 | 8,130 | 503,900 | 8,130 |
| 2016-06-27 | 8,240 | 8,450 | 7,980 | 8,050 | 540,900 | 8,050 |
| 2016-06-24 | 8,810 | 8,860 | 7,830 | 8,170 | 382,200 | 8,170 |
| 2016-06-23 | 8,850 | 8,880 | 8,740 | 8,760 | 298,600 | 8,760 |
| 2016-06-22 | 8,790 | 8,830 | 8,670 | 8,760 | 260,000 | 8,760 |
| 2016-06-21 | 8,650 | 8,860 | 8,470 | 8,820 | 311,000 | 8,820 |
| 2016-06-20 | 8,580 | 8,680 | 8,440 | 8,580 | 501,700 | 8,580 |
| 2016-06-17 | 8,810 | 8,850 | 8,520 | 8,550 | 332,700 | 8,550 |
| 2016-06-16 | 8,910 | 8,970 | 8,650 | 8,660 | 258,400 | 8,660 |
| 2016-06-15 | 8,930 | 9,110 | 8,850 | 8,950 | 239,100 | 8,950 |
| 2016-06-14 | 9,000 | 9,080 | 8,780 | 8,930 | 388,300 | 8,930 |
| 2016-06-13 | 9,380 | 9,380 | 9,120 | 9,120 | 217,100 | 9,120 |
| 2016-06-10 | 9,430 | 9,470 | 9,300 | 9,440 | 213,800 | 9,440 |
| 2016-06-09 | 9,390 | 9,460 | 9,330 | 9,380 | 520,000 | 9,380 |
| 2016-06-08 | 9,430 | 9,460 | 9,250 | 9,450 | 302,500 | 9,450 |
| 2016-06-07 | 9,300 | 9,420 | 9,200 | 9,390 | 346,400 | 9,390 |
| 2016-06-06 | 9,340 | 9,410 | 9,200 | 9,310 | 492,100 | 9,310 |
| 2016-06-03 | 9,580 | 9,700 | 9,480 | 9,570 | 336,900 | 9,570 |
| 2016-06-02 | 9,550 | 9,710 | 9,450 | 9,470 | 284,900 | 9,470 |
| 2016-06-01 | 9,800 | 9,840 | 9,650 | 9,700 | 343,900 | 9,700 |
| 2016-05-31 | 9,820 | 9,970 | 9,720 | 9,960 | 386,300 | 9,960 |
| 2016-05-30 | 9,490 | 9,810 | 9,460 | 9,780 | 398,900 | 9,780 |
| 2016-05-27 | 9,360 | 9,490 | 9,280 | 9,470 | 218,000 | 9,470 |
| 2016-05-26 | 9,500 | 9,550 | 9,310 | 9,370 | 316,200 | 9,370 |
| 2016-05-25 | 9,390 | 9,510 | 9,270 | 9,500 | 481,500 | 9,500 |
| 2016-05-24 | 9,310 | 9,360 | 9,190 | 9,200 | 405,400 | 9,200 |
| 2016-05-23 | 9,370 | 9,490 | 9,270 | 9,310 | 308,800 | 9,310 |
| 2016-05-20 | 9,170 | 9,410 | 9,170 | 9,360 | 294,900 | 9,360 |
| 2016-05-19 | 9,160 | 9,200 | 9,070 | 9,120 | 279,200 | 9,120 |
| 2016-05-18 | 9,170 | 9,230 | 8,970 | 9,070 | 317,300 | 9,070 |
| 2016-05-17 | 9,240 | 9,300 | 9,010 | 9,230 | 318,900 | 9,230 |
| 2016-05-16 | 9,290 | 9,460 | 9,160 | 9,210 | 341,700 | 9,210 |
| 2016-05-13 | 9,130 | 9,310 | 9,080 | 9,240 | 623,000 | 9,240 |
| 2016-05-12 | 9,020 | 9,020 | 8,830 | 8,990 | 418,400 | 8,990 |
| 2016-05-11 | 9,270 | 9,370 | 9,020 | 9,070 | 700,600 | 9,070 |
| 2016-05-10 | 8,610 | 9,120 | 8,590 | 9,000 | 990,100 | 9,000 |
| 2016-05-09 | 8,740 | 8,740 | 8,450 | 8,510 | 747,500 | 8,510 |
| 2016-05-06 | 8,920 | 9,090 | 8,720 | 8,740 | 918,100 | 8,740 |
| 2016-05-02 | 9,000 | 9,060 | 8,600 | 8,790 | 1,756,100 | 8,790 |
| 2016-04-28 | 10,470 | 10,600 | 10,160 | 10,260 | 373,300 | 10,260 |
| 2016-04-27 | 10,190 | 10,370 | 10,180 | 10,280 | 237,800 | 10,280 |
| 2016-04-26 | 10,100 | 10,270 | 10,050 | 10,190 | 240,400 | 10,190 |
| 2016-04-25 | 10,480 | 10,480 | 10,190 | 10,230 | 353,700 | 10,230 |
| 2016-04-22 | 10,580 | 10,630 | 10,210 | 10,490 | 375,100 | 10,490 |
| 2016-04-21 | 10,960 | 11,150 | 10,680 | 10,750 | 438,200 | 10,750 |
| 2016-04-20 | 10,760 | 10,890 | 10,650 | 10,760 | 249,700 | 10,760 |
| 2016-04-19 | 10,690 | 10,870 | 10,580 | 10,650 | 332,700 | 10,650 |
| 2016-04-18 | 10,380 | 10,520 | 10,360 | 10,440 | 283,300 | 10,440 |
| 2016-04-15 | 10,710 | 10,950 | 10,700 | 10,860 | 218,500 | 10,860 |
| 2016-04-14 | 11,150 | 11,200 | 10,820 | 10,890 | 287,800 | 10,890 |
| 2016-04-13 | 10,420 | 10,930 | 10,410 | 10,890 | 360,300 | 10,890 |
| 2016-04-12 | 10,370 | 10,500 | 10,300 | 10,450 | 330,700 | 10,450 |
| 2016-04-11 | 10,720 | 10,750 | 10,410 | 10,500 | 354,600 | 10,500 |
| 2016-04-08 | 10,520 | 10,930 | 10,390 | 10,800 | 269,400 | 10,800 |
| 2016-04-07 | 10,510 | 10,830 | 10,460 | 10,720 | 238,200 | 10,720 |
| 2016-04-06 | 10,430 | 10,590 | 10,170 | 10,570 | 320,700 | 10,570 |
| 2016-04-05 | 10,560 | 10,700 | 10,440 | 10,480 | 263,700 | 10,480 |
| 2016-04-04 | 10,600 | 10,880 | 10,480 | 10,700 | 351,200 | 10,700 |
| 2016-04-01 | 10,940 | 10,970 | 10,420 | 10,450 | 586,800 | 10,450 |
| 2016-03-31 | 11,430 | 11,430 | 10,930 | 10,950 | 399,600 | 10,950 |
| 2016-03-30 | 11,350 | 11,530 | 11,240 | 11,280 | 329,400 | 11,280 |
| 2016-03-29 | 11,120 | 11,290 | 11,010 | 11,280 | 247,900 | 11,280 |
| 2016-03-28 | 10,950 | 11,200 | 10,940 | 11,190 | 304,500 | 11,190 |
| 2016-03-25 | 10,860 | 10,990 | 10,810 | 10,900 | 236,900 | 10,900 |
| 2016-03-24 | 10,520 | 10,830 | 10,480 | 10,800 | 363,900 | 10,800 |
| 2016-03-23 | 10,620 | 10,660 | 10,380 | 10,450 | 314,600 | 10,450 |
| 2016-03-22 | 10,350 | 10,610 | 10,350 | 10,600 | 400,600 | 10,600 |
| 2016-03-18 | 10,750 | 10,780 | 10,320 | 10,410 | 550,800 | 10,410 |
| 2016-03-17 | 10,790 | 11,000 | 10,730 | 10,820 | 502,000 | 10,820 |
| 2016-03-16 | 10,620 | 10,850 | 10,550 | 10,670 | 320,600 | 10,670 |
| 2016-03-15 | 10,450 | 10,650 | 10,390 | 10,620 | 273,700 | 10,620 |
| 2016-03-14 | 10,500 | 10,750 | 10,350 | 10,600 | 444,800 | 10,600 |
| 2016-03-11 | 10,120 | 10,380 | 9,990 | 10,290 | 336,200 | 10,290 |
| 2016-03-10 | 9,990 | 10,270 | 9,950 | 10,250 | 449,600 | 10,250 |
| 2016-03-09 | 9,930 | 9,980 | 9,710 | 9,820 | 365,200 | 9,820 |
| 2016-03-08 | 10,100 | 10,190 | 9,870 | 10,020 | 478,900 | 10,020 |
| 2016-03-07 | 10,360 | 10,360 | 10,060 | 10,230 | 409,100 | 10,230 |
| 2016-03-04 | 10,280 | 10,370 | 10,090 | 10,330 | 352,300 | 10,330 |
| 2016-03-03 | 10,460 | 10,590 | 10,150 | 10,390 | 466,200 | 10,390 |
| 2016-03-02 | 10,390 | 10,490 | 10,240 | 10,410 | 459,200 | 10,410 |
| 2016-03-01 | 9,900 | 10,300 | 9,820 | 10,130 | 771,300 | 10,130 |
| 2016-02-29 | 9,800 | 10,070 | 9,710 | 9,710 | 532,900 | 9,710 |
| 2016-02-26 | 9,770 | 9,860 | 9,660 | 9,690 | 332,000 | 9,690 |
| 2016-02-25 | 9,640 | 9,850 | 9,600 | 9,750 | 342,600 | 9,750 |
| 2016-02-24 | 9,430 | 9,600 | 9,360 | 9,540 | 359,700 | 9,540 |
| 2016-02-23 | 9,620 | 9,730 | 9,430 | 9,550 | 583,400 | 9,550 |
| 2016-02-22 | 9,120 | 9,580 | 9,050 | 9,560 | 619,000 | 9,560 |
| 2016-02-19 | 8,950 | 9,240 | 8,950 | 9,150 | 480,700 | 9,150 |
| 2016-02-18 | 9,040 | 9,280 | 8,960 | 9,050 | 510,500 | 9,050 |
| 2016-02-17 | 8,920 | 9,140 | 8,630 | 8,770 | 636,900 | 8,770 |
| 2016-02-16 | 8,650 | 9,230 | 8,610 | 8,970 | 865,300 | 8,970 |
| 2016-02-15 | 8,570 | 8,800 | 8,330 | 8,730 | 676,300 | 8,730 |
| 2016-02-12 | 7,920 | 8,300 | 7,700 | 8,050 | 1,367,300 | 8,050 |
| 2016-02-10 | 9,110 | 9,180 | 8,240 | 8,440 | 1,376,600 | 8,440 |
| 2016-02-09 | 9,600 | 9,730 | 9,040 | 9,150 | 889,800 | 9,150 |
| 2016-02-08 | 9,700 | 10,040 | 9,510 | 9,950 | 581,300 | 9,950 |
| 2016-02-05 | 9,810 | 9,880 | 9,470 | 9,600 | 626,000 | 9,600 |
| 2016-02-04 | 10,510 | 10,580 | 9,970 | 10,010 | 739,300 | 10,010 |
| 2016-02-03 | 10,830 | 11,010 | 10,430 | 10,550 | 1,006,700 | 10,550 |
| 2016-02-02 | 11,230 | 11,460 | 11,070 | 11,130 | 718,300 | 11,130 |
| 2016-02-01 | 11,340 | 11,590 | 11,000 | 11,480 | 875,400 | 11,480 |
| 2016-01-29 | 10,500 | 11,110 | 10,470 | 11,040 | 889,800 | 11,040 |
| 2016-01-28 | 10,080 | 10,520 | 10,060 | 10,430 | 887,100 | 10,430 |
| 2016-01-27 | 10,010 | 10,040 | 9,860 | 9,990 | 458,100 | 9,990 |
| 2016-01-26 | 9,940 | 9,960 | 9,770 | 9,810 | 386,900 | 9,810 |
| 2016-01-25 | 9,780 | 10,130 | 9,770 | 10,050 | 465,500 | 10,050 |
| 2016-01-22 | 9,550 | 9,860 | 9,210 | 9,770 | 983,800 | 9,770 |
| 2016-01-21 | 9,430 | 9,580 | 9,100 | 9,100 | 638,100 | 9,100 |
| 2016-01-20 | 9,620 | 9,690 | 9,310 | 9,330 | 424,700 | 9,330 |
| 2016-01-19 | 9,510 | 9,690 | 9,370 | 9,570 | 473,300 | 9,570 |
| 2016-01-18 | 9,380 | 9,660 | 9,240 | 9,610 | 800,000 | 9,610 |
| 2016-01-15 | 9,920 | 9,970 | 9,560 | 9,670 | 481,400 | 9,670 |
| 2016-01-14 | 9,830 | 10,020 | 9,520 | 9,710 | 770,900 | 9,710 |
| 2016-01-13 | 9,860 | 10,150 | 9,830 | 10,080 | 787,200 | 10,080 |
| 2016-01-12 | 10,060 | 10,240 | 9,630 | 9,660 | 881,700 | 9,660 |
| 2016-01-08 | 10,310 | 10,470 | 10,160 | 10,350 | 522,600 | 10,350 |
| 2016-01-07 | 10,510 | 10,700 | 10,300 | 10,410 | 536,100 | 10,410 |
| 2016-01-06 | 10,650 | 10,880 | 10,420 | 10,550 | 526,600 | 10,550 |
| 2016-01-05 | 10,550 | 10,780 | 10,230 | 10,650 | 901,600 | 10,650 |
| 2016-01-04 | 11,130 | 11,260 | 10,590 | 10,630 | 728,800 | 10,630 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
