4967 小林製薬(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 | 4,995 | 5,020 | 4,965 | 5,000 | 254,100 | 5,000 |
| 2016-12-29 | 5,070 | 5,080 | 5,000 | 5,020 | 162,800 | 5,020 |
| 2016-12-28 | 5,070 | 5,070 | 5,030 | 5,060 | 165,900 | 5,060 |
| 2016-12-27 | 5,130 | 5,160 | 5,110 | 5,130 | 217,000 | 5,130 |
| 2016-12-26 | 5,100 | 5,150 | 5,070 | 5,120 | 177,100 | 5,120 |
| 2016-12-22 | 5,100 | 5,100 | 5,040 | 5,050 | 129,800 | 5,050 |
| 2016-12-21 | 5,100 | 5,120 | 5,070 | 5,100 | 197,200 | 5,100 |
| 2016-12-20 | 5,070 | 5,160 | 5,060 | 5,130 | 171,200 | 5,130 |
| 2016-12-19 | 5,020 | 5,100 | 5,000 | 5,090 | 154,900 | 5,090 |
| 2016-12-16 | 5,020 | 5,050 | 4,995 | 5,020 | 235,400 | 5,020 |
| 2016-12-15 | 4,985 | 4,995 | 4,940 | 4,965 | 157,400 | 4,965 |
| 2016-12-14 | 4,985 | 5,010 | 4,970 | 4,985 | 174,700 | 4,985 |
| 2016-12-13 | 4,905 | 4,990 | 4,890 | 4,975 | 283,000 | 4,975 |
| 2016-12-12 | 4,860 | 4,910 | 4,820 | 4,905 | 246,200 | 4,905 |
| 2016-12-09 | 4,825 | 4,835 | 4,775 | 4,805 | 234,000 | 4,805 |
| 2016-12-08 | 4,830 | 4,835 | 4,765 | 4,785 | 176,400 | 4,785 |
| 2016-12-07 | 4,805 | 4,830 | 4,755 | 4,765 | 240,100 | 4,765 |
| 2016-12-06 | 4,850 | 4,850 | 4,790 | 4,795 | 257,400 | 4,795 |
| 2016-12-05 | 4,840 | 4,920 | 4,815 | 4,830 | 269,700 | 4,830 |
| 2016-12-02 | 4,960 | 4,975 | 4,885 | 4,890 | 329,200 | 4,890 |
| 2016-12-01 | 4,995 | 5,020 | 4,950 | 4,960 | 357,500 | 4,960 |
| 2016-11-30 | 5,050 | 5,080 | 5,000 | 5,010 | 203,500 | 5,010 |
| 2016-11-29 | 5,020 | 5,100 | 5,010 | 5,030 | 339,700 | 5,030 |
| 2016-11-28 | 5,060 | 5,100 | 5,020 | 5,050 | 311,500 | 5,050 |
| 2016-11-25 | 5,120 | 5,160 | 5,100 | 5,160 | 179,900 | 5,160 |
| 2016-11-24 | 5,170 | 5,170 | 5,090 | 5,110 | 181,600 | 5,110 |
| 2016-11-22 | 5,140 | 5,150 | 5,120 | 5,130 | 153,100 | 5,130 |
| 2016-11-21 | 5,100 | 5,170 | 5,090 | 5,140 | 211,100 | 5,140 |
| 2016-11-18 | 5,130 | 5,130 | 5,040 | 5,040 | 184,900 | 5,040 |
| 2016-11-17 | 5,010 | 5,150 | 5,010 | 5,060 | 252,700 | 5,060 |
| 2016-11-16 | 4,975 | 5,030 | 4,940 | 5,020 | 190,800 | 5,020 |
| 2016-11-15 | 5,010 | 5,040 | 4,935 | 4,975 | 271,100 | 4,975 |
| 2016-11-14 | 5,020 | 5,070 | 5,000 | 5,020 | 300,800 | 5,020 |
| 2016-11-11 | 5,150 | 5,170 | 4,995 | 5,000 | 300,900 | 5,000 |
| 2016-11-10 | 5,180 | 5,200 | 5,070 | 5,150 | 351,900 | 5,150 |
| 2016-11-09 | 5,070 | 5,140 | 4,865 | 4,945 | 397,700 | 4,945 |
| 2016-11-08 | 5,100 | 5,100 | 5,050 | 5,070 | 167,700 | 5,070 |
| 2016-11-07 | 5,200 | 5,200 | 5,060 | 5,100 | 250,000 | 5,100 |
| 2016-11-04 | 5,080 | 5,080 | 4,960 | 5,040 | 444,800 | 5,040 |
| 2016-11-02 | 5,280 | 5,340 | 5,080 | 5,100 | 750,500 | 5,100 |
| 2016-11-01 | 5,490 | 5,520 | 5,450 | 5,490 | 294,300 | 5,490 |
| 2016-10-31 | 5,400 | 5,490 | 5,400 | 5,490 | 208,400 | 5,490 |
| 2016-10-28 | 5,480 | 5,490 | 5,380 | 5,420 | 673,600 | 5,420 |
| 2016-10-27 | 5,500 | 5,610 | 5,470 | 5,480 | 321,000 | 5,480 |
| 2016-10-26 | 5,390 | 5,470 | 5,370 | 5,450 | 249,500 | 5,450 |
| 2016-10-25 | 5,310 | 5,360 | 5,280 | 5,350 | 232,100 | 5,350 |
| 2016-10-24 | 5,360 | 5,410 | 5,310 | 5,340 | 449,700 | 5,340 |
| 2016-10-21 | 5,270 | 5,300 | 5,250 | 5,290 | 200,600 | 5,290 |
| 2016-10-20 | 5,300 | 5,320 | 5,250 | 5,300 | 207,700 | 5,300 |
| 2016-10-19 | 5,290 | 5,330 | 5,270 | 5,330 | 170,700 | 5,330 |
| 2016-10-17 | 5,380 | 5,390 | 5,310 | 5,350 | 212,200 | 5,350 |
| 2016-10-13 | 5,220 | 5,310 | 5,210 | 5,310 | 190,800 | 5,310 |
| 2016-10-12 | 5,220 | 5,300 | 5,200 | 5,270 | 203,300 | 5,270 |
| 2016-10-11 | 5,340 | 5,360 | 5,280 | 5,320 | 154,200 | 5,320 |
| 2016-10-07 | 5,290 | 5,320 | 5,250 | 5,280 | 228,900 | 5,280 |
| 2016-10-06 | 5,350 | 5,380 | 5,270 | 5,350 | 185,300 | 5,350 |
| 2016-10-05 | 5,400 | 5,420 | 5,350 | 5,360 | 227,100 | 5,360 |
| 2016-10-04 | 5,360 | 5,380 | 5,310 | 5,340 | 222,600 | 5,340 |
| 2016-10-03 | 5,320 | 5,360 | 5,280 | 5,360 | 223,600 | 5,360 |
| 2016-09-30 | 5,140 | 5,280 | 5,100 | 5,260 | 250,500 | 5,260 |
| 2016-09-29 | 5,270 | 5,290 | 5,190 | 5,210 | 314,800 | 5,210 |
| 2016-09-28 | 5,360 | 5,370 | 5,250 | 5,280 | 183,900 | 5,280 |
| 2016-09-27 | 5,210 | 5,350 | 5,180 | 5,350 | 304,800 | 5,350 |
| 2016-09-26 | 5,260 | 5,290 | 5,230 | 5,260 | 110,400 | 5,260 |
| 2016-09-23 | 5,230 | 5,270 | 5,160 | 5,270 | 254,700 | 5,270 |
| 2016-09-21 | 5,130 | 5,210 | 5,060 | 5,200 | 236,500 | 5,200 |
| 2016-09-20 | 5,100 | 5,190 | 5,090 | 5,140 | 232,600 | 5,140 |
| 2016-09-16 | 5,080 | 5,110 | 5,050 | 5,110 | 190,500 | 5,110 |
| 2016-09-15 | 5,050 | 5,100 | 5,030 | 5,080 | 179,600 | 5,080 |
| 2016-09-14 | 5,020 | 5,110 | 5,010 | 5,050 | 230,800 | 5,050 |
| 2016-09-13 | 4,995 | 5,080 | 4,970 | 5,050 | 205,000 | 5,050 |
| 2016-09-12 | 4,940 | 5,020 | 4,905 | 5,000 | 206,700 | 5,000 |
| 2016-09-09 | 5,030 | 5,040 | 4,985 | 4,985 | 227,600 | 4,985 |
| 2016-09-08 | 4,990 | 5,020 | 4,940 | 5,010 | 173,900 | 5,010 |
| 2016-09-07 | 4,955 | 5,030 | 4,950 | 5,000 | 232,500 | 5,000 |
| 2016-09-06 | 4,810 | 4,955 | 4,805 | 4,955 | 200,300 | 4,955 |
| 2016-09-05 | 4,850 | 4,860 | 4,800 | 4,805 | 166,900 | 4,805 |
| 2016-09-02 | 4,720 | 4,830 | 4,720 | 4,815 | 207,200 | 4,815 |
| 2016-09-01 | 4,765 | 4,795 | 4,740 | 4,785 | 210,900 | 4,785 |
| 2016-08-31 | 4,735 | 4,805 | 4,715 | 4,805 | 198,400 | 4,805 |
| 2016-08-30 | 4,700 | 4,750 | 4,675 | 4,735 | 169,300 | 4,735 |
| 2016-08-29 | 4,750 | 4,765 | 4,635 | 4,685 | 202,500 | 4,685 |
| 2016-08-26 | 4,620 | 4,695 | 4,610 | 4,655 | 312,200 | 4,655 |
| 2016-08-25 | 4,500 | 4,500 | 4,450 | 4,490 | 120,200 | 4,490 |
| 2016-08-24 | 4,510 | 4,520 | 4,450 | 4,505 | 74,500 | 4,505 |
| 2016-08-23 | 4,370 | 4,490 | 4,370 | 4,465 | 252,800 | 4,465 |
| 2016-08-22 | 4,380 | 4,410 | 4,340 | 4,365 | 332,600 | 4,365 |
| 2016-08-19 | 4,500 | 4,500 | 4,380 | 4,420 | 191,500 | 4,420 |
| 2016-08-18 | 4,525 | 4,565 | 4,510 | 4,510 | 152,900 | 4,510 |
| 2016-08-17 | 4,585 | 4,590 | 4,505 | 4,545 | 197,200 | 4,545 |
| 2016-08-16 | 4,705 | 4,710 | 4,620 | 4,630 | 169,800 | 4,630 |
| 2016-08-15 | 4,690 | 4,745 | 4,675 | 4,685 | 80,300 | 4,685 |
| 2016-08-12 | 4,755 | 4,765 | 4,720 | 4,760 | 89,300 | 4,760 |
| 2016-08-10 | 4,640 | 4,710 | 4,585 | 4,695 | 187,300 | 4,695 |
| 2016-08-09 | 4,570 | 4,665 | 4,560 | 4,665 | 153,700 | 4,665 |
| 2016-08-08 | 4,705 | 4,720 | 4,545 | 4,570 | 160,400 | 4,570 |
| 2016-08-05 | 4,645 | 4,685 | 4,630 | 4,680 | 166,100 | 4,680 |
| 2016-08-04 | 4,775 | 4,785 | 4,620 | 4,655 | 160,000 | 4,655 |
| 2016-08-03 | 4,760 | 4,810 | 4,695 | 4,755 | 181,000 | 4,755 |
| 2016-08-02 | 4,850 | 4,900 | 4,805 | 4,810 | 194,200 | 4,810 |
| 2016-08-01 | 4,880 | 4,935 | 4,845 | 4,915 | 342,600 | 4,915 |
| 2016-07-29 | 4,840 | 4,895 | 4,740 | 4,885 | 686,200 | 4,885 |
| 2016-07-28 | 4,455 | 4,465 | 4,390 | 4,420 | 171,600 | 4,420 |
| 2016-07-27 | 4,525 | 4,545 | 4,460 | 4,490 | 162,900 | 4,490 |
| 2016-07-26 | 4,490 | 4,510 | 4,455 | 4,465 | 135,200 | 4,465 |
| 2016-07-25 | 4,575 | 4,590 | 4,485 | 4,490 | 151,300 | 4,490 |
| 2016-07-22 | 4,550 | 4,585 | 4,525 | 4,565 | 125,600 | 4,565 |
| 2016-07-21 | 4,650 | 4,650 | 4,550 | 4,580 | 162,600 | 4,580 |
| 2016-07-20 | 4,580 | 4,640 | 4,550 | 4,635 | 164,000 | 4,635 |
| 2016-07-19 | 4,495 | 4,585 | 4,475 | 4,585 | 165,300 | 4,585 |
| 2016-07-15 | 4,595 | 4,605 | 4,460 | 4,490 | 196,900 | 4,490 |
| 2016-07-14 | 4,535 | 4,600 | 4,535 | 4,575 | 116,900 | 4,575 |
| 2016-07-13 | 4,600 | 4,600 | 4,510 | 4,540 | 153,900 | 4,540 |
| 2016-07-12 | 4,535 | 4,595 | 4,505 | 4,525 | 185,800 | 4,525 |
| 2016-07-11 | 4,450 | 4,515 | 4,425 | 4,465 | 187,500 | 4,465 |
| 2016-07-08 | 4,500 | 4,510 | 4,430 | 4,430 | 120,100 | 4,430 |
| 2016-07-07 | 4,525 | 4,550 | 4,475 | 4,510 | 112,100 | 4,510 |
| 2016-07-06 | 4,505 | 4,555 | 4,435 | 4,555 | 169,100 | 4,555 |
| 2016-07-05 | 4,590 | 4,605 | 4,535 | 4,605 | 135,900 | 4,605 |
| 2016-07-04 | 4,580 | 4,605 | 4,545 | 4,605 | 105,800 | 4,605 |
| 2016-07-01 | 4,580 | 4,615 | 4,550 | 4,590 | 195,600 | 4,590 |
| 2016-06-30 | 4,670 | 4,680 | 4,535 | 4,535 | 241,700 | 4,535 |
| 2016-06-29 | 4,655 | 4,675 | 4,580 | 4,640 | 206,300 | 4,640 |
| 2016-06-28 | 4,475 | 4,640 | 4,465 | 4,615 | 251,300 | 4,615 |
| 2016-06-27 | 8,700 | 9,010 | 8,660 | 9,000 | 149,900 | 4,500 |
| 2016-06-24 | 8,910 | 8,940 | 8,410 | 8,550 | 186,700 | 4,275 |
| 2016-06-23 | 8,800 | 8,870 | 8,750 | 8,810 | 54,200 | 4,405 |
| 2016-06-22 | 8,850 | 8,860 | 8,740 | 8,830 | 63,700 | 4,415 |
| 2016-06-21 | 8,660 | 8,860 | 8,570 | 8,850 | 83,900 | 4,425 |
| 2016-06-20 | 8,650 | 8,740 | 8,630 | 8,630 | 54,100 | 4,315 |
| 2016-06-17 | 8,760 | 8,840 | 8,610 | 8,610 | 106,800 | 4,305 |
| 2016-06-16 | 8,820 | 8,890 | 8,630 | 8,630 | 73,500 | 4,315 |
| 2016-06-15 | 8,850 | 8,980 | 8,790 | 8,900 | 93,300 | 4,450 |
| 2016-06-14 | 8,910 | 8,970 | 8,800 | 8,890 | 107,000 | 4,445 |
| 2016-06-13 | 8,980 | 9,060 | 8,920 | 8,960 | 88,600 | 4,480 |
| 2016-06-10 | 9,140 | 9,140 | 9,020 | 9,090 | 96,100 | 4,545 |
| 2016-06-09 | 9,180 | 9,200 | 9,100 | 9,100 | 75,100 | 4,550 |
| 2016-06-08 | 9,080 | 9,190 | 9,030 | 9,190 | 92,900 | 4,595 |
| 2016-06-07 | 9,040 | 9,110 | 9,020 | 9,030 | 83,000 | 4,515 |
| 2016-06-06 | 8,900 | 9,030 | 8,830 | 9,030 | 121,700 | 4,515 |
| 2016-06-03 | 8,800 | 8,970 | 8,800 | 8,970 | 112,000 | 4,485 |
| 2016-06-02 | 8,880 | 8,890 | 8,740 | 8,750 | 137,000 | 4,375 |
| 2016-06-01 | 9,050 | 9,050 | 8,930 | 8,950 | 76,700 | 4,475 |
| 2016-05-31 | 8,980 | 9,060 | 8,940 | 9,050 | 95,700 | 4,525 |
| 2016-05-30 | 8,920 | 8,990 | 8,840 | 8,980 | 70,600 | 4,490 |
| 2016-05-27 | 8,800 | 8,850 | 8,750 | 8,840 | 71,900 | 4,420 |
| 2016-05-26 | 8,840 | 8,860 | 8,750 | 8,780 | 82,800 | 4,390 |
| 2016-05-25 | 8,870 | 8,900 | 8,730 | 8,740 | 91,700 | 4,370 |
| 2016-05-24 | 8,830 | 8,860 | 8,780 | 8,810 | 88,100 | 4,405 |
| 2016-05-23 | 8,870 | 8,890 | 8,790 | 8,840 | 112,300 | 4,420 |
| 2016-05-20 | 8,870 | 8,950 | 8,840 | 8,920 | 81,500 | 4,460 |
| 2016-05-19 | 8,920 | 8,920 | 8,790 | 8,870 | 95,600 | 4,435 |
| 2016-05-18 | 8,870 | 8,920 | 8,810 | 8,860 | 90,200 | 4,430 |
| 2016-05-17 | 8,880 | 8,950 | 8,850 | 8,910 | 110,100 | 4,455 |
| 2016-05-16 | 8,920 | 9,030 | 8,890 | 8,890 | 104,400 | 4,445 |
| 2016-05-13 | 8,850 | 8,950 | 8,840 | 8,890 | 104,700 | 4,445 |
| 2016-05-12 | 8,800 | 8,870 | 8,720 | 8,850 | 115,900 | 4,425 |
| 2016-05-11 | 8,870 | 8,980 | 8,820 | 8,870 | 158,300 | 4,435 |
| 2016-05-10 | 9,170 | 9,170 | 8,780 | 8,820 | 407,200 | 4,410 |
| 2016-05-09 | 8,540 | 8,640 | 8,480 | 8,570 | 126,500 | 4,285 |
| 2016-05-06 | 8,550 | 8,660 | 8,430 | 8,550 | 149,800 | 4,275 |
| 2016-05-02 | 8,570 | 8,660 | 8,530 | 8,550 | 104,300 | 4,275 |
| 2016-04-28 | 9,060 | 9,060 | 8,810 | 8,820 | 114,400 | 4,410 |
| 2016-04-27 | 9,000 | 9,040 | 8,930 | 8,960 | 66,900 | 4,480 |
| 2016-04-26 | 9,030 | 9,090 | 8,890 | 8,950 | 119,400 | 4,475 |
| 2016-04-25 | 9,170 | 9,170 | 8,990 | 9,020 | 126,600 | 4,510 |
| 2016-04-22 | 9,140 | 9,170 | 9,010 | 9,120 | 169,400 | 4,560 |
| 2016-04-21 | 9,240 | 9,250 | 9,070 | 9,160 | 219,400 | 4,580 |
| 2016-04-20 | 9,340 | 9,380 | 9,250 | 9,290 | 67,200 | 4,645 |
| 2016-04-19 | 9,370 | 9,400 | 9,240 | 9,300 | 77,300 | 4,650 |
| 2016-04-18 | 9,120 | 9,270 | 9,100 | 9,150 | 70,800 | 4,575 |
| 2016-04-15 | 9,270 | 9,370 | 9,260 | 9,350 | 62,300 | 4,675 |
| 2016-04-14 | 9,340 | 9,380 | 9,230 | 9,380 | 146,600 | 4,690 |
| 2016-04-13 | 9,180 | 9,270 | 9,120 | 9,220 | 140,000 | 4,610 |
| 2016-04-12 | 9,060 | 9,080 | 9,000 | 9,050 | 150,400 | 4,525 |
| 2016-04-11 | 9,220 | 9,240 | 9,040 | 9,120 | 109,300 | 4,560 |
| 2016-04-08 | 9,140 | 9,360 | 9,070 | 9,260 | 116,500 | 4,630 |
| 2016-04-07 | 9,110 | 9,270 | 9,100 | 9,240 | 90,700 | 4,620 |
| 2016-04-06 | 9,120 | 9,220 | 9,030 | 9,210 | 109,400 | 4,605 |
| 2016-04-05 | 9,360 | 9,380 | 9,120 | 9,140 | 123,300 | 4,570 |
| 2016-04-04 | 9,260 | 9,450 | 9,230 | 9,360 | 181,900 | 4,680 |
| 2016-04-01 | 9,920 | 9,920 | 9,580 | 9,610 | 123,400 | 4,805 |
| 2016-03-31 | 10,150 | 10,190 | 9,880 | 9,880 | 156,000 | 4,940 |
| 2016-03-30 | 10,080 | 10,250 | 10,080 | 10,160 | 75,800 | 5,080 |
| 2016-03-29 | 10,070 | 10,210 | 10,040 | 10,180 | 103,800 | 5,090 |
| 2016-03-28 | 9,960 | 10,120 | 9,930 | 10,120 | 117,700 | 5,060 |
| 2016-03-25 | 9,990 | 10,070 | 9,910 | 9,960 | 100,700 | 4,980 |
| 2016-03-24 | 9,710 | 9,940 | 9,710 | 9,880 | 104,600 | 4,940 |
| 2016-03-23 | 9,730 | 9,740 | 9,650 | 9,710 | 87,900 | 4,855 |
| 2016-03-22 | 9,480 | 9,750 | 9,480 | 9,700 | 106,500 | 4,850 |
| 2016-03-18 | 9,540 | 9,570 | 9,340 | 9,390 | 135,800 | 4,695 |
| 2016-03-17 | 9,700 | 9,700 | 9,560 | 9,590 | 73,600 | 4,795 |
| 2016-03-16 | 9,600 | 9,730 | 9,560 | 9,590 | 68,200 | 4,795 |
| 2016-03-15 | 9,620 | 9,690 | 9,510 | 9,650 | 105,400 | 4,825 |
| 2016-03-14 | 9,660 | 9,770 | 9,580 | 9,710 | 78,800 | 4,855 |
| 2016-03-11 | 9,460 | 9,650 | 9,460 | 9,570 | 107,400 | 4,785 |
| 2016-03-10 | 9,490 | 9,570 | 9,430 | 9,570 | 80,200 | 4,785 |
| 2016-03-09 | 9,350 | 9,450 | 9,300 | 9,400 | 81,900 | 4,700 |
| 2016-03-08 | 9,450 | 9,470 | 9,250 | 9,410 | 88,100 | 4,705 |
| 2016-03-07 | 9,530 | 9,580 | 9,420 | 9,450 | 95,700 | 4,725 |
| 2016-03-04 | 9,780 | 9,780 | 9,530 | 9,660 | 74,000 | 4,830 |
| 2016-03-03 | 9,750 | 9,790 | 9,680 | 9,770 | 74,500 | 4,885 |
| 2016-03-02 | 9,820 | 9,920 | 9,690 | 9,840 | 89,800 | 4,920 |
| 2016-03-01 | 9,620 | 9,700 | 9,570 | 9,640 | 65,700 | 4,820 |
| 2016-02-29 | 9,940 | 9,940 | 9,630 | 9,650 | 80,400 | 4,825 |
| 2016-02-26 | 9,800 | 9,890 | 9,750 | 9,790 | 76,900 | 4,895 |
| 2016-02-25 | 9,660 | 9,870 | 9,650 | 9,810 | 97,200 | 4,905 |
| 2016-02-24 | 9,360 | 9,660 | 9,360 | 9,520 | 70,500 | 4,760 |
| 2016-02-23 | 9,690 | 9,740 | 9,460 | 9,500 | 109,200 | 4,750 |
| 2016-02-22 | 9,340 | 9,730 | 9,340 | 9,690 | 102,200 | 4,845 |
| 2016-02-19 | 9,270 | 9,470 | 9,270 | 9,370 | 69,200 | 4,685 |
| 2016-02-18 | 9,470 | 9,560 | 9,400 | 9,420 | 95,400 | 4,710 |
| 2016-02-17 | 9,410 | 9,520 | 9,180 | 9,280 | 86,600 | 4,640 |
| 2016-02-16 | 9,500 | 9,640 | 9,420 | 9,460 | 160,500 | 4,730 |
| 2016-02-15 | 9,490 | 9,710 | 9,230 | 9,630 | 229,500 | 4,815 |
| 2016-02-12 | 8,970 | 9,140 | 8,710 | 8,740 | 190,000 | 4,370 |
| 2016-02-10 | 9,600 | 9,710 | 9,120 | 9,230 | 137,900 | 4,615 |
| 2016-02-09 | 9,680 | 9,820 | 9,520 | 9,600 | 141,300 | 4,800 |
| 2016-02-08 | 9,800 | 10,040 | 9,780 | 9,980 | 150,000 | 4,990 |
| 2016-02-05 | 9,900 | 9,980 | 9,810 | 9,900 | 165,600 | 4,950 |
| 2016-02-04 | 10,310 | 10,330 | 9,980 | 10,060 | 148,100 | 5,030 |
| 2016-02-03 | 10,360 | 10,540 | 10,290 | 10,410 | 126,400 | 5,205 |
| 2016-02-02 | 10,500 | 10,660 | 10,450 | 10,570 | 93,800 | 5,285 |
| 2016-02-01 | 10,250 | 10,610 | 10,240 | 10,590 | 167,800 | 5,295 |
| 2016-01-29 | 9,850 | 10,200 | 9,850 | 10,170 | 230,400 | 5,085 |
| 2016-01-28 | 9,740 | 9,940 | 9,660 | 9,830 | 123,000 | 4,915 |
| 2016-01-27 | 9,650 | 9,780 | 9,620 | 9,740 | 121,000 | 4,870 |
| 2016-01-26 | 9,250 | 9,620 | 9,160 | 9,500 | 219,400 | 4,750 |
| 2016-01-25 | 9,680 | 9,720 | 9,600 | 9,660 | 129,300 | 4,830 |
| 2016-01-22 | 9,170 | 9,470 | 9,070 | 9,440 | 164,800 | 4,720 |
| 2016-01-21 | 9,220 | 9,310 | 8,870 | 8,870 | 258,800 | 4,435 |
| 2016-01-20 | 9,370 | 9,480 | 9,310 | 9,310 | 119,000 | 4,655 |
| 2016-01-19 | 9,400 | 9,550 | 9,340 | 9,370 | 137,800 | 4,685 |
| 2016-01-18 | 9,400 | 9,490 | 9,350 | 9,480 | 86,100 | 4,740 |
| 2016-01-15 | 9,580 | 9,620 | 9,450 | 9,520 | 92,700 | 4,760 |
| 2016-01-14 | 9,390 | 9,440 | 9,230 | 9,410 | 134,500 | 4,705 |
| 2016-01-13 | 9,390 | 9,550 | 9,380 | 9,540 | 95,800 | 4,770 |
| 2016-01-12 | 9,420 | 9,490 | 9,300 | 9,330 | 198,400 | 4,665 |
| 2016-01-08 | 9,570 | 9,740 | 9,510 | 9,610 | 112,800 | 4,805 |
| 2016-01-07 | 9,630 | 9,770 | 9,550 | 9,630 | 124,800 | 4,815 |
| 2016-01-06 | 9,720 | 9,800 | 9,540 | 9,690 | 88,000 | 4,845 |
| 2016-01-05 | 9,610 | 9,730 | 9,530 | 9,640 | 109,300 | 4,820 |
| 2016-01-04 | 9,870 | 9,960 | 9,650 | 9,670 | 97,000 | 4,835 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
