4958 長谷川香料(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 | 1,954 | 1,970 | 1,927 | 1,948 | 15,400 | 1,948 |
| 2016-12-29 | 1,976 | 1,976 | 1,933 | 1,948 | 30,600 | 1,948 |
| 2016-12-28 | 1,980 | 1,985 | 1,970 | 1,976 | 14,500 | 1,976 |
| 2016-12-27 | 1,997 | 1,997 | 1,970 | 1,976 | 13,800 | 1,976 |
| 2016-12-26 | 2,009 | 2,009 | 1,984 | 1,988 | 18,600 | 1,988 |
| 2016-12-22 | 1,998 | 2,000 | 1,978 | 1,993 | 19,500 | 1,993 |
| 2016-12-21 | 2,013 | 2,013 | 1,980 | 1,991 | 11,500 | 1,991 |
| 2016-12-20 | 1,991 | 2,012 | 1,989 | 2,010 | 28,200 | 2,010 |
| 2016-12-19 | 1,998 | 2,000 | 1,979 | 1,998 | 31,000 | 1,998 |
| 2016-12-16 | 2,000 | 2,000 | 1,978 | 1,987 | 39,900 | 1,987 |
| 2016-12-15 | 1,992 | 2,010 | 1,976 | 1,993 | 26,200 | 1,993 |
| 2016-12-14 | 2,002 | 2,002 | 1,977 | 1,992 | 30,500 | 1,992 |
| 2016-12-13 | 1,992 | 2,013 | 1,982 | 1,994 | 33,700 | 1,994 |
| 2016-12-12 | 1,995 | 1,998 | 1,969 | 1,992 | 30,800 | 1,992 |
| 2016-12-09 | 1,976 | 1,998 | 1,965 | 1,992 | 53,800 | 1,992 |
| 2016-12-08 | 1,985 | 1,985 | 1,940 | 1,976 | 34,800 | 1,976 |
| 2016-12-07 | 1,970 | 1,980 | 1,959 | 1,975 | 22,800 | 1,975 |
| 2016-12-06 | 2,000 | 2,000 | 1,950 | 1,962 | 34,500 | 1,962 |
| 2016-12-05 | 1,968 | 1,990 | 1,961 | 1,980 | 25,100 | 1,980 |
| 2016-12-02 | 1,950 | 1,988 | 1,950 | 1,968 | 39,800 | 1,968 |
| 2016-12-01 | 1,951 | 1,972 | 1,947 | 1,950 | 38,900 | 1,950 |
| 2016-11-30 | 1,975 | 1,976 | 1,944 | 1,944 | 33,600 | 1,944 |
| 2016-11-29 | 1,939 | 1,953 | 1,926 | 1,950 | 29,100 | 1,950 |
| 2016-11-28 | 1,963 | 1,963 | 1,933 | 1,950 | 27,000 | 1,950 |
| 2016-11-25 | 1,929 | 1,975 | 1,929 | 1,963 | 32,500 | 1,963 |
| 2016-11-24 | 1,906 | 1,933 | 1,889 | 1,929 | 28,600 | 1,929 |
| 2016-11-22 | 1,870 | 1,880 | 1,858 | 1,871 | 27,200 | 1,871 |
| 2016-11-21 | 1,883 | 1,892 | 1,861 | 1,866 | 27,700 | 1,866 |
| 2016-11-18 | 1,900 | 1,900 | 1,853 | 1,853 | 92,000 | 1,853 |
| 2016-11-17 | 1,863 | 1,890 | 1,860 | 1,883 | 14,600 | 1,883 |
| 2016-11-16 | 1,890 | 1,899 | 1,833 | 1,875 | 31,500 | 1,875 |
| 2016-11-15 | 1,974 | 1,974 | 1,875 | 1,876 | 76,600 | 1,876 |
| 2016-11-14 | 1,900 | 2,016 | 1,878 | 2,004 | 158,200 | 2,004 |
| 2016-11-11 | 1,898 | 1,899 | 1,839 | 1,862 | 22,300 | 1,862 |
| 2016-11-10 | 1,866 | 1,872 | 1,845 | 1,869 | 42,200 | 1,869 |
| 2016-11-09 | 1,875 | 1,875 | 1,765 | 1,771 | 32,000 | 1,771 |
| 2016-11-08 | 1,855 | 1,865 | 1,846 | 1,859 | 15,900 | 1,859 |
| 2016-11-07 | 1,866 | 1,866 | 1,846 | 1,850 | 25,100 | 1,850 |
| 2016-11-04 | 1,843 | 1,849 | 1,807 | 1,841 | 29,200 | 1,841 |
| 2016-11-02 | 1,837 | 1,857 | 1,834 | 1,847 | 21,800 | 1,847 |
| 2016-11-01 | 1,851 | 1,851 | 1,834 | 1,849 | 18,700 | 1,849 |
| 2016-10-31 | 1,860 | 1,868 | 1,838 | 1,856 | 40,100 | 1,856 |
| 2016-10-28 | 1,920 | 1,920 | 1,867 | 1,898 | 54,000 | 1,898 |
| 2016-10-27 | 1,899 | 1,920 | 1,892 | 1,920 | 26,700 | 1,920 |
| 2016-10-26 | 1,900 | 1,900 | 1,879 | 1,884 | 33,200 | 1,884 |
| 2016-10-25 | 1,900 | 1,903 | 1,875 | 1,900 | 30,600 | 1,900 |
| 2016-10-24 | 1,870 | 1,900 | 1,870 | 1,899 | 14,300 | 1,899 |
| 2016-10-21 | 1,895 | 1,895 | 1,873 | 1,879 | 16,400 | 1,879 |
| 2016-10-20 | 1,870 | 1,896 | 1,866 | 1,891 | 19,800 | 1,891 |
| 2016-10-19 | 1,870 | 1,870 | 1,863 | 1,870 | 13,400 | 1,870 |
| 2016-10-17 | 1,853 | 1,872 | 1,853 | 1,866 | 11,300 | 1,866 |
| 2016-10-13 | 1,823 | 1,838 | 1,814 | 1,826 | 9,400 | 1,826 |
| 2016-10-12 | 1,825 | 1,829 | 1,816 | 1,823 | 18,100 | 1,823 |
| 2016-10-11 | 1,831 | 1,849 | 1,825 | 1,836 | 9,500 | 1,836 |
| 2016-10-07 | 1,845 | 1,845 | 1,824 | 1,835 | 6,700 | 1,835 |
| 2016-10-06 | 1,842 | 1,855 | 1,840 | 1,845 | 11,800 | 1,845 |
| 2016-10-05 | 1,850 | 1,853 | 1,838 | 1,849 | 20,100 | 1,849 |
| 2016-10-04 | 1,850 | 1,854 | 1,833 | 1,850 | 16,700 | 1,850 |
| 2016-10-03 | 1,857 | 1,857 | 1,838 | 1,849 | 11,300 | 1,849 |
| 2016-09-30 | 1,896 | 1,896 | 1,853 | 1,862 | 16,000 | 1,862 |
| 2016-09-29 | 1,900 | 1,910 | 1,884 | 1,895 | 23,300 | 1,895 |
| 2016-09-28 | 1,875 | 1,899 | 1,870 | 1,893 | 28,900 | 1,893 |
| 2016-09-27 | 1,871 | 1,908 | 1,815 | 1,900 | 141,300 | 1,900 |
| 2016-09-26 | 1,921 | 1,921 | 1,881 | 1,884 | 63,600 | 1,884 |
| 2016-09-23 | 1,880 | 1,964 | 1,880 | 1,938 | 65,900 | 1,938 |
| 2016-09-21 | 1,854 | 1,900 | 1,828 | 1,888 | 75,300 | 1,888 |
| 2016-09-20 | 1,808 | 1,856 | 1,805 | 1,854 | 72,000 | 1,854 |
| 2016-09-16 | 1,819 | 1,823 | 1,812 | 1,812 | 25,300 | 1,812 |
| 2016-09-15 | 1,844 | 1,844 | 1,799 | 1,815 | 19,500 | 1,815 |
| 2016-09-14 | 1,838 | 1,853 | 1,822 | 1,850 | 40,900 | 1,850 |
| 2016-09-13 | 1,875 | 1,875 | 1,840 | 1,847 | 78,700 | 1,847 |
| 2016-09-12 | 1,830 | 1,854 | 1,829 | 1,844 | 18,100 | 1,844 |
| 2016-09-09 | 1,850 | 1,850 | 1,810 | 1,844 | 39,000 | 1,844 |
| 2016-09-08 | 1,860 | 1,860 | 1,832 | 1,846 | 48,800 | 1,846 |
| 2016-09-07 | 1,869 | 1,869 | 1,854 | 1,860 | 26,800 | 1,860 |
| 2016-09-06 | 1,870 | 1,870 | 1,865 | 1,869 | 18,800 | 1,869 |
| 2016-09-05 | 1,872 | 1,905 | 1,872 | 1,877 | 9,300 | 1,877 |
| 2016-09-02 | 1,880 | 1,882 | 1,863 | 1,872 | 12,300 | 1,872 |
| 2016-09-01 | 1,875 | 1,892 | 1,870 | 1,883 | 10,600 | 1,883 |
| 2016-08-31 | 1,874 | 1,878 | 1,861 | 1,875 | 14,800 | 1,875 |
| 2016-08-30 | 1,855 | 1,863 | 1,840 | 1,860 | 7,000 | 1,860 |
| 2016-08-29 | 1,875 | 1,875 | 1,842 | 1,854 | 17,000 | 1,854 |
| 2016-08-26 | 1,846 | 1,850 | 1,835 | 1,839 | 13,500 | 1,839 |
| 2016-08-25 | 1,831 | 1,850 | 1,830 | 1,846 | 17,600 | 1,846 |
| 2016-08-24 | 1,830 | 1,843 | 1,822 | 1,822 | 4,300 | 1,822 |
| 2016-08-23 | 1,805 | 1,834 | 1,795 | 1,806 | 14,600 | 1,806 |
| 2016-08-22 | 1,746 | 1,804 | 1,746 | 1,799 | 10,900 | 1,799 |
| 2016-08-19 | 1,762 | 1,780 | 1,750 | 1,756 | 9,700 | 1,756 |
| 2016-08-18 | 1,777 | 1,796 | 1,773 | 1,773 | 11,500 | 1,773 |
| 2016-08-17 | 1,783 | 1,807 | 1,759 | 1,793 | 22,600 | 1,793 |
| 2016-08-16 | 1,846 | 1,851 | 1,791 | 1,797 | 30,200 | 1,797 |
| 2016-08-15 | 1,850 | 1,852 | 1,830 | 1,838 | 3,400 | 1,838 |
| 2016-08-12 | 1,851 | 1,852 | 1,838 | 1,848 | 10,000 | 1,848 |
| 2016-08-10 | 1,805 | 1,828 | 1,791 | 1,828 | 6,000 | 1,828 |
| 2016-08-09 | 1,800 | 1,800 | 1,770 | 1,791 | 4,700 | 1,791 |
| 2016-08-08 | 1,810 | 1,810 | 1,767 | 1,800 | 17,900 | 1,800 |
| 2016-08-05 | 1,761 | 1,767 | 1,709 | 1,712 | 12,400 | 1,712 |
| 2016-08-04 | 1,761 | 1,784 | 1,726 | 1,738 | 11,600 | 1,738 |
| 2016-08-03 | 1,737 | 1,761 | 1,732 | 1,749 | 10,800 | 1,749 |
| 2016-08-02 | 1,770 | 1,789 | 1,761 | 1,763 | 7,900 | 1,763 |
| 2016-08-01 | 1,858 | 1,858 | 1,788 | 1,795 | 10,800 | 1,795 |
| 2016-07-29 | 1,838 | 1,861 | 1,805 | 1,858 | 9,800 | 1,858 |
| 2016-07-28 | 1,837 | 1,850 | 1,821 | 1,835 | 7,000 | 1,835 |
| 2016-07-27 | 1,841 | 1,870 | 1,841 | 1,858 | 22,100 | 1,858 |
| 2016-07-26 | 1,852 | 1,852 | 1,803 | 1,819 | 16,200 | 1,819 |
| 2016-07-25 | 1,869 | 1,871 | 1,838 | 1,852 | 12,900 | 1,852 |
| 2016-07-22 | 1,860 | 1,869 | 1,853 | 1,869 | 2,900 | 1,869 |
| 2016-07-21 | 1,877 | 1,885 | 1,864 | 1,869 | 9,700 | 1,869 |
| 2016-07-20 | 1,852 | 1,876 | 1,833 | 1,870 | 14,800 | 1,870 |
| 2016-07-19 | 1,843 | 1,877 | 1,827 | 1,870 | 17,800 | 1,870 |
| 2016-07-15 | 1,861 | 1,875 | 1,832 | 1,839 | 21,500 | 1,839 |
| 2016-07-14 | 1,852 | 1,887 | 1,838 | 1,871 | 20,600 | 1,871 |
| 2016-07-13 | 1,838 | 1,849 | 1,826 | 1,834 | 29,100 | 1,834 |
| 2016-07-12 | 1,825 | 1,863 | 1,816 | 1,825 | 43,400 | 1,825 |
| 2016-07-11 | 1,820 | 1,849 | 1,820 | 1,825 | 41,900 | 1,825 |
| 2016-07-08 | 1,825 | 1,825 | 1,776 | 1,785 | 16,800 | 1,785 |
| 2016-07-07 | 1,790 | 1,815 | 1,782 | 1,801 | 12,500 | 1,801 |
| 2016-07-06 | 1,785 | 1,813 | 1,771 | 1,801 | 18,000 | 1,801 |
| 2016-07-05 | 1,829 | 1,832 | 1,801 | 1,825 | 10,300 | 1,825 |
| 2016-07-04 | 1,831 | 1,834 | 1,809 | 1,830 | 9,800 | 1,830 |
| 2016-07-01 | 1,820 | 1,850 | 1,820 | 1,831 | 12,800 | 1,831 |
| 2016-06-30 | 1,852 | 1,859 | 1,807 | 1,811 | 11,500 | 1,811 |
| 2016-06-29 | 1,833 | 1,853 | 1,816 | 1,825 | 14,300 | 1,825 |
| 2016-06-28 | 1,753 | 1,855 | 1,753 | 1,845 | 22,100 | 1,845 |
| 2016-06-27 | 1,760 | 1,813 | 1,760 | 1,798 | 20,700 | 1,798 |
| 2016-06-24 | 1,827 | 1,845 | 1,753 | 1,758 | 47,400 | 1,758 |
| 2016-06-23 | 1,825 | 1,831 | 1,810 | 1,825 | 23,100 | 1,825 |
| 2016-06-22 | 1,820 | 1,826 | 1,802 | 1,822 | 15,500 | 1,822 |
| 2016-06-21 | 1,813 | 1,832 | 1,804 | 1,822 | 18,400 | 1,822 |
| 2016-06-20 | 1,760 | 1,829 | 1,759 | 1,822 | 25,300 | 1,822 |
| 2016-06-17 | 1,789 | 1,800 | 1,708 | 1,708 | 110,900 | 1,708 |
| 2016-06-16 | 1,800 | 1,815 | 1,740 | 1,755 | 46,900 | 1,755 |
| 2016-06-15 | 1,826 | 1,851 | 1,817 | 1,827 | 18,700 | 1,827 |
| 2016-06-14 | 1,825 | 1,873 | 1,820 | 1,850 | 21,600 | 1,850 |
| 2016-06-13 | 1,844 | 1,875 | 1,812 | 1,822 | 54,000 | 1,822 |
| 2016-06-10 | 1,922 | 1,929 | 1,889 | 1,924 | 60,900 | 1,924 |
| 2016-06-09 | 1,910 | 1,929 | 1,901 | 1,922 | 16,700 | 1,922 |
| 2016-06-08 | 1,918 | 1,927 | 1,875 | 1,927 | 19,100 | 1,927 |
| 2016-06-07 | 1,880 | 1,916 | 1,855 | 1,913 | 17,100 | 1,913 |
| 2016-06-06 | 1,825 | 1,883 | 1,825 | 1,879 | 24,000 | 1,879 |
| 2016-06-03 | 1,839 | 1,879 | 1,828 | 1,860 | 16,500 | 1,860 |
| 2016-06-02 | 1,878 | 1,910 | 1,834 | 1,839 | 21,300 | 1,839 |
| 2016-06-01 | 1,928 | 1,928 | 1,891 | 1,907 | 16,700 | 1,907 |
| 2016-05-31 | 1,930 | 1,934 | 1,874 | 1,931 | 20,600 | 1,931 |
| 2016-05-30 | 1,925 | 1,934 | 1,918 | 1,934 | 6,400 | 1,934 |
| 2016-05-27 | 1,920 | 1,921 | 1,900 | 1,918 | 10,900 | 1,918 |
| 2016-05-26 | 1,920 | 1,921 | 1,885 | 1,918 | 16,500 | 1,918 |
| 2016-05-25 | 1,912 | 1,925 | 1,882 | 1,912 | 26,100 | 1,912 |
| 2016-05-24 | 1,907 | 1,922 | 1,902 | 1,912 | 20,400 | 1,912 |
| 2016-05-23 | 1,898 | 1,929 | 1,890 | 1,907 | 17,500 | 1,907 |
| 2016-05-20 | 1,842 | 1,904 | 1,842 | 1,900 | 21,700 | 1,900 |
| 2016-05-19 | 1,840 | 1,877 | 1,840 | 1,853 | 22,700 | 1,853 |
| 2016-05-18 | 1,851 | 1,860 | 1,825 | 1,846 | 10,900 | 1,846 |
| 2016-05-17 | 1,835 | 1,856 | 1,835 | 1,853 | 15,500 | 1,853 |
| 2016-05-16 | 1,827 | 1,889 | 1,827 | 1,832 | 13,500 | 1,832 |
| 2016-05-13 | 1,850 | 1,899 | 1,822 | 1,840 | 30,000 | 1,840 |
| 2016-05-12 | 1,818 | 1,849 | 1,818 | 1,847 | 17,800 | 1,847 |
| 2016-05-11 | 1,850 | 1,850 | 1,748 | 1,833 | 18,100 | 1,833 |
| 2016-05-10 | 1,800 | 1,849 | 1,774 | 1,832 | 62,000 | 1,832 |
| 2016-05-09 | 1,763 | 1,784 | 1,748 | 1,778 | 8,400 | 1,778 |
| 2016-05-06 | 1,728 | 1,768 | 1,712 | 1,754 | 20,600 | 1,754 |
| 2016-05-02 | 1,740 | 1,743 | 1,717 | 1,724 | 23,500 | 1,724 |
| 2016-04-28 | 1,840 | 1,848 | 1,755 | 1,791 | 39,700 | 1,791 |
| 2016-04-27 | 1,838 | 1,846 | 1,827 | 1,829 | 32,800 | 1,829 |
| 2016-04-26 | 1,820 | 1,837 | 1,820 | 1,835 | 19,700 | 1,835 |
| 2016-04-25 | 1,818 | 1,828 | 1,800 | 1,826 | 16,500 | 1,826 |
| 2016-04-22 | 1,820 | 1,820 | 1,789 | 1,818 | 28,100 | 1,818 |
| 2016-04-21 | 1,820 | 1,836 | 1,811 | 1,830 | 37,600 | 1,830 |
| 2016-04-20 | 1,800 | 1,820 | 1,787 | 1,789 | 47,100 | 1,789 |
| 2016-04-19 | 1,770 | 1,800 | 1,770 | 1,800 | 16,500 | 1,800 |
| 2016-04-18 | 1,713 | 1,748 | 1,711 | 1,723 | 12,600 | 1,723 |
| 2016-04-15 | 1,772 | 1,774 | 1,750 | 1,768 | 20,200 | 1,768 |
| 2016-04-14 | 1,794 | 1,800 | 1,764 | 1,788 | 41,200 | 1,788 |
| 2016-04-13 | 1,744 | 1,800 | 1,744 | 1,770 | 25,700 | 1,770 |
| 2016-04-12 | 1,670 | 1,750 | 1,670 | 1,741 | 17,400 | 1,741 |
| 2016-04-11 | 1,731 | 1,731 | 1,667 | 1,676 | 12,700 | 1,676 |
| 2016-04-08 | 1,692 | 1,765 | 1,692 | 1,742 | 44,700 | 1,742 |
| 2016-04-07 | 1,699 | 1,723 | 1,686 | 1,718 | 19,600 | 1,718 |
| 2016-04-06 | 1,677 | 1,714 | 1,677 | 1,705 | 31,600 | 1,705 |
| 2016-04-05 | 1,696 | 1,696 | 1,648 | 1,670 | 23,500 | 1,670 |
| 2016-04-04 | 1,672 | 1,709 | 1,670 | 1,700 | 25,500 | 1,700 |
| 2016-04-01 | 1,707 | 1,708 | 1,648 | 1,653 | 38,000 | 1,653 |
| 2016-03-31 | 1,758 | 1,758 | 1,703 | 1,705 | 13,900 | 1,705 |
| 2016-03-30 | 1,759 | 1,759 | 1,723 | 1,751 | 14,700 | 1,751 |
| 2016-03-29 | 1,726 | 1,760 | 1,726 | 1,758 | 21,700 | 1,758 |
| 2016-03-28 | 1,706 | 1,746 | 1,693 | 1,746 | 30,100 | 1,746 |
| 2016-03-25 | 1,667 | 1,707 | 1,667 | 1,700 | 28,100 | 1,700 |
| 2016-03-24 | 1,686 | 1,693 | 1,658 | 1,659 | 14,300 | 1,659 |
| 2016-03-23 | 1,680 | 1,694 | 1,676 | 1,693 | 21,100 | 1,693 |
| 2016-03-22 | 1,638 | 1,669 | 1,632 | 1,669 | 32,600 | 1,669 |
| 2016-03-18 | 1,610 | 1,625 | 1,601 | 1,619 | 37,300 | 1,619 |
| 2016-03-17 | 1,616 | 1,627 | 1,596 | 1,602 | 11,100 | 1,602 |
| 2016-03-16 | 1,595 | 1,622 | 1,595 | 1,600 | 14,000 | 1,600 |
| 2016-03-15 | 1,612 | 1,632 | 1,591 | 1,602 | 20,000 | 1,602 |
| 2016-03-14 | 1,600 | 1,629 | 1,588 | 1,621 | 30,800 | 1,621 |
| 2016-03-11 | 1,550 | 1,586 | 1,542 | 1,575 | 44,700 | 1,575 |
| 2016-03-10 | 1,545 | 1,555 | 1,517 | 1,550 | 22,100 | 1,550 |
| 2016-03-09 | 1,491 | 1,531 | 1,490 | 1,528 | 21,900 | 1,528 |
| 2016-03-08 | 1,493 | 1,518 | 1,475 | 1,512 | 31,000 | 1,512 |
| 2016-03-07 | 1,491 | 1,527 | 1,485 | 1,493 | 22,200 | 1,493 |
| 2016-03-04 | 1,464 | 1,485 | 1,445 | 1,485 | 8,400 | 1,485 |
| 2016-03-03 | 1,446 | 1,479 | 1,434 | 1,470 | 16,100 | 1,470 |
| 2016-03-02 | 1,429 | 1,469 | 1,415 | 1,448 | 14,900 | 1,448 |
| 2016-03-01 | 1,399 | 1,409 | 1,374 | 1,388 | 14,900 | 1,388 |
| 2016-02-29 | 1,460 | 1,471 | 1,397 | 1,399 | 21,000 | 1,399 |
| 2016-02-26 | 1,437 | 1,469 | 1,437 | 1,456 | 19,300 | 1,456 |
| 2016-02-25 | 1,393 | 1,444 | 1,393 | 1,425 | 12,200 | 1,425 |
| 2016-02-24 | 1,380 | 1,414 | 1,363 | 1,383 | 18,700 | 1,383 |
| 2016-02-23 | 1,447 | 1,449 | 1,390 | 1,392 | 13,700 | 1,392 |
| 2016-02-22 | 1,434 | 1,452 | 1,413 | 1,449 | 15,900 | 1,449 |
| 2016-02-19 | 1,428 | 1,447 | 1,420 | 1,424 | 15,700 | 1,424 |
| 2016-02-18 | 1,420 | 1,476 | 1,417 | 1,464 | 23,200 | 1,464 |
| 2016-02-17 | 1,394 | 1,427 | 1,362 | 1,384 | 16,700 | 1,384 |
| 2016-02-16 | 1,395 | 1,437 | 1,395 | 1,410 | 22,000 | 1,410 |
| 2016-02-15 | 1,382 | 1,416 | 1,344 | 1,411 | 11,100 | 1,411 |
| 2016-02-12 | 1,385 | 1,430 | 1,321 | 1,325 | 36,300 | 1,325 |
| 2016-02-10 | 1,439 | 1,456 | 1,374 | 1,384 | 21,600 | 1,384 |
| 2016-02-09 | 1,457 | 1,470 | 1,421 | 1,436 | 19,400 | 1,436 |
| 2016-02-08 | 1,450 | 1,533 | 1,450 | 1,527 | 40,300 | 1,527 |
| 2016-02-05 | 1,505 | 1,523 | 1,485 | 1,502 | 14,000 | 1,502 |
| 2016-02-04 | 1,516 | 1,554 | 1,516 | 1,536 | 14,400 | 1,536 |
| 2016-02-03 | 1,550 | 1,550 | 1,522 | 1,534 | 16,900 | 1,534 |
| 2016-02-02 | 1,589 | 1,589 | 1,562 | 1,566 | 11,400 | 1,566 |
| 2016-02-01 | 1,631 | 1,631 | 1,573 | 1,589 | 35,200 | 1,589 |
| 2016-01-29 | 1,527 | 1,572 | 1,526 | 1,572 | 41,600 | 1,572 |
| 2016-01-28 | 1,502 | 1,543 | 1,502 | 1,526 | 39,000 | 1,526 |
| 2016-01-27 | 1,472 | 1,487 | 1,466 | 1,486 | 19,100 | 1,486 |
| 2016-01-26 | 1,450 | 1,467 | 1,450 | 1,451 | 44,600 | 1,451 |
| 2016-01-25 | 1,428 | 1,454 | 1,427 | 1,450 | 15,300 | 1,450 |
| 2016-01-22 | 1,358 | 1,420 | 1,358 | 1,419 | 27,200 | 1,419 |
| 2016-01-21 | 1,373 | 1,402 | 1,338 | 1,338 | 45,200 | 1,338 |
| 2016-01-20 | 1,411 | 1,419 | 1,380 | 1,380 | 30,900 | 1,380 |
| 2016-01-19 | 1,413 | 1,444 | 1,412 | 1,422 | 22,000 | 1,422 |
| 2016-01-18 | 1,414 | 1,441 | 1,401 | 1,418 | 23,800 | 1,418 |
| 2016-01-15 | 1,462 | 1,477 | 1,445 | 1,455 | 31,000 | 1,455 |
| 2016-01-14 | 1,447 | 1,465 | 1,428 | 1,433 | 32,700 | 1,433 |
| 2016-01-13 | 1,465 | 1,502 | 1,465 | 1,486 | 29,200 | 1,486 |
| 2016-01-12 | 1,470 | 1,483 | 1,446 | 1,447 | 50,500 | 1,447 |
| 2016-01-08 | 1,491 | 1,499 | 1,472 | 1,480 | 33,900 | 1,480 |
| 2016-01-07 | 1,511 | 1,521 | 1,486 | 1,491 | 36,500 | 1,491 |
| 2016-01-06 | 1,531 | 1,546 | 1,505 | 1,511 | 26,200 | 1,511 |
| 2016-01-05 | 1,511 | 1,539 | 1,511 | 1,534 | 39,100 | 1,534 |
| 2016-01-04 | 1,567 | 1,581 | 1,512 | 1,514 | 20,800 | 1,514 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
