5108 (株)ブリヂストン 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 | 4,174 | 4,229 | 4,159 | 4,214 | 1,916,100 | 4,214 |
| 2016-12-29 | 4,251 | 4,269 | 4,223 | 4,223 | 2,115,600 | 4,223 |
| 2016-12-28 | 4,307 | 4,319 | 4,265 | 4,284 | 2,069,800 | 4,284 |
| 2016-12-27 | 4,350 | 4,398 | 4,345 | 4,377 | 1,985,300 | 4,377 |
| 2016-12-26 | 4,397 | 4,403 | 4,365 | 4,368 | 1,697,600 | 4,368 |
| 2016-12-22 | 4,400 | 4,407 | 4,383 | 4,407 | 1,755,500 | 4,407 |
| 2016-12-21 | 4,415 | 4,428 | 4,380 | 4,383 | 1,937,300 | 4,383 |
| 2016-12-20 | 4,413 | 4,414 | 4,370 | 4,398 | 2,585,300 | 4,398 |
| 2016-12-19 | 4,405 | 4,422 | 4,395 | 4,415 | 2,063,300 | 4,415 |
| 2016-12-16 | 4,449 | 4,463 | 4,424 | 4,436 | 3,196,300 | 4,436 |
| 2016-12-15 | 4,410 | 4,443 | 4,385 | 4,407 | 2,712,900 | 4,407 |
| 2016-12-14 | 4,351 | 4,409 | 4,348 | 4,407 | 4,344,800 | 4,407 |
| 2016-12-13 | 4,283 | 4,306 | 4,253 | 4,306 | 2,463,600 | 4,306 |
| 2016-12-12 | 4,295 | 4,330 | 4,255 | 4,283 | 2,838,000 | 4,283 |
| 2016-12-09 | 4,191 | 4,255 | 4,191 | 4,253 | 3,843,200 | 4,253 |
| 2016-12-08 | 4,195 | 4,236 | 4,182 | 4,227 | 2,956,500 | 4,227 |
| 2016-12-07 | 4,143 | 4,165 | 4,130 | 4,149 | 3,005,100 | 4,149 |
| 2016-12-06 | 4,230 | 4,233 | 4,160 | 4,168 | 3,452,100 | 4,168 |
| 2016-12-05 | 4,102 | 4,176 | 4,093 | 4,155 | 3,970,100 | 4,155 |
| 2016-12-02 | 4,270 | 4,272 | 4,191 | 4,220 | 3,783,900 | 4,220 |
| 2016-12-01 | 4,400 | 4,400 | 4,270 | 4,287 | 5,143,800 | 4,287 |
| 2016-11-30 | 4,349 | 4,367 | 4,331 | 4,367 | 4,274,700 | 4,367 |
| 2016-11-29 | 4,350 | 4,362 | 4,314 | 4,349 | 3,193,500 | 4,349 |
| 2016-11-28 | 4,325 | 4,349 | 4,302 | 4,349 | 2,392,900 | 4,349 |
| 2016-11-25 | 4,330 | 4,380 | 4,319 | 4,347 | 3,257,600 | 4,347 |
| 2016-11-24 | 4,289 | 4,332 | 4,286 | 4,314 | 3,411,000 | 4,314 |
| 2016-11-22 | 4,203 | 4,237 | 4,201 | 4,225 | 1,990,100 | 4,225 |
| 2016-11-21 | 4,258 | 4,275 | 4,230 | 4,244 | 2,171,400 | 4,244 |
| 2016-11-18 | 4,221 | 4,232 | 4,204 | 4,214 | 2,693,100 | 4,214 |
| 2016-11-17 | 4,197 | 4,207 | 4,161 | 4,179 | 2,272,000 | 4,179 |
| 2016-11-16 | 4,200 | 4,222 | 4,185 | 4,194 | 3,154,600 | 4,194 |
| 2016-11-15 | 4,178 | 4,207 | 4,147 | 4,154 | 2,669,600 | 4,154 |
| 2016-11-14 | 4,097 | 4,183 | 4,060 | 4,180 | 5,588,500 | 4,180 |
| 2016-11-11 | 4,000 | 4,053 | 3,969 | 3,987 | 3,994,800 | 3,987 |
| 2016-11-10 | 3,949 | 3,966 | 3,870 | 3,949 | 4,046,700 | 3,949 |
| 2016-11-09 | 3,926 | 3,938 | 3,680 | 3,728 | 5,345,000 | 3,728 |
| 2016-11-08 | 3,998 | 3,998 | 3,905 | 3,932 | 1,803,600 | 3,932 |
| 2016-11-07 | 3,895 | 3,927 | 3,889 | 3,892 | 1,951,400 | 3,892 |
| 2016-11-04 | 3,831 | 3,860 | 3,811 | 3,836 | 2,068,700 | 3,836 |
| 2016-11-02 | 3,874 | 3,899 | 3,851 | 3,874 | 2,343,300 | 3,874 |
| 2016-11-01 | 3,933 | 3,934 | 3,900 | 3,934 | 2,249,700 | 3,934 |
| 2016-10-31 | 3,935 | 3,968 | 3,894 | 3,915 | 3,679,600 | 3,915 |
| 2016-10-28 | 3,999 | 4,019 | 3,983 | 4,018 | 2,838,300 | 4,018 |
| 2016-10-27 | 3,971 | 3,997 | 3,961 | 3,991 | 1,964,300 | 3,991 |
| 2016-10-26 | 3,960 | 3,985 | 3,948 | 3,960 | 1,779,500 | 3,960 |
| 2016-10-25 | 3,955 | 4,005 | 3,953 | 3,993 | 2,743,500 | 3,993 |
| 2016-10-24 | 3,922 | 3,942 | 3,907 | 3,942 | 2,175,500 | 3,942 |
| 2016-10-21 | 3,920 | 3,937 | 3,888 | 3,906 | 2,131,400 | 3,906 |
| 2016-10-20 | 3,821 | 3,907 | 3,821 | 3,907 | 3,186,100 | 3,907 |
| 2016-10-19 | 3,802 | 3,842 | 3,792 | 3,830 | 2,831,800 | 3,830 |
| 2016-10-17 | 3,897 | 3,924 | 3,885 | 3,918 | 1,815,000 | 3,918 |
| 2016-10-13 | 3,899 | 3,934 | 3,874 | 3,894 | 1,556,100 | 3,894 |
| 2016-10-12 | 3,910 | 3,923 | 3,881 | 3,884 | 2,023,500 | 3,884 |
| 2016-10-11 | 3,940 | 3,947 | 3,914 | 3,930 | 2,552,600 | 3,930 |
| 2016-10-07 | 3,880 | 3,950 | 3,871 | 3,948 | 4,782,200 | 3,948 |
| 2016-10-06 | 3,850 | 3,858 | 3,828 | 3,832 | 2,362,500 | 3,832 |
| 2016-10-05 | 3,780 | 3,843 | 3,771 | 3,817 | 3,915,400 | 3,817 |
| 2016-10-04 | 3,693 | 3,730 | 3,693 | 3,724 | 1,909,900 | 3,724 |
| 2016-10-03 | 3,713 | 3,738 | 3,708 | 3,721 | 1,589,800 | 3,721 |
| 2016-09-30 | 3,696 | 3,710 | 3,657 | 3,706 | 2,919,300 | 3,706 |
| 2016-09-29 | 3,766 | 3,782 | 3,746 | 3,757 | 2,394,700 | 3,757 |
| 2016-09-28 | 3,719 | 3,744 | 3,714 | 3,736 | 3,143,600 | 3,736 |
| 2016-09-27 | 3,630 | 3,693 | 3,610 | 3,693 | 2,548,000 | 3,693 |
| 2016-09-26 | 3,718 | 3,718 | 3,667 | 3,676 | 2,127,200 | 3,676 |
| 2016-09-23 | 3,695 | 3,735 | 3,663 | 3,718 | 3,712,200 | 3,718 |
| 2016-09-21 | 3,622 | 3,687 | 3,571 | 3,687 | 3,562,000 | 3,687 |
| 2016-09-20 | 3,580 | 3,637 | 3,566 | 3,628 | 3,084,000 | 3,628 |
| 2016-09-16 | 3,556 | 3,568 | 3,534 | 3,565 | 2,167,300 | 3,565 |
| 2016-09-15 | 3,552 | 3,567 | 3,537 | 3,564 | 2,117,600 | 3,564 |
| 2016-09-14 | 3,575 | 3,590 | 3,554 | 3,570 | 1,888,700 | 3,570 |
| 2016-09-13 | 3,539 | 3,596 | 3,539 | 3,587 | 2,272,300 | 3,587 |
| 2016-09-12 | 3,525 | 3,560 | 3,514 | 3,541 | 3,540,200 | 3,541 |
| 2016-09-09 | 3,601 | 3,622 | 3,591 | 3,606 | 2,628,700 | 3,606 |
| 2016-09-08 | 3,580 | 3,608 | 3,570 | 3,589 | 2,638,700 | 3,589 |
| 2016-09-07 | 3,551 | 3,589 | 3,528 | 3,581 | 2,516,400 | 3,581 |
| 2016-09-06 | 3,605 | 3,619 | 3,579 | 3,607 | 1,491,400 | 3,607 |
| 2016-09-05 | 3,629 | 3,646 | 3,601 | 3,603 | 1,903,800 | 3,603 |
| 2016-09-02 | 3,590 | 3,593 | 3,570 | 3,580 | 1,768,500 | 3,580 |
| 2016-09-01 | 3,581 | 3,603 | 3,552 | 3,582 | 2,629,300 | 3,582 |
| 2016-08-31 | 3,559 | 3,592 | 3,548 | 3,555 | 2,804,100 | 3,555 |
| 2016-08-30 | 3,500 | 3,525 | 3,494 | 3,513 | 2,096,300 | 3,513 |
| 2016-08-29 | 3,470 | 3,494 | 3,465 | 3,481 | 2,311,700 | 3,481 |
| 2016-08-26 | 3,408 | 3,418 | 3,386 | 3,400 | 2,596,000 | 3,400 |
| 2016-08-25 | 3,420 | 3,445 | 3,402 | 3,427 | 2,678,900 | 3,427 |
| 2016-08-24 | 3,400 | 3,434 | 3,394 | 3,400 | 2,807,600 | 3,400 |
| 2016-08-23 | 3,379 | 3,385 | 3,343 | 3,382 | 2,689,500 | 3,382 |
| 2016-08-22 | 3,361 | 3,393 | 3,346 | 3,390 | 2,612,000 | 3,390 |
| 2016-08-19 | 3,324 | 3,353 | 3,306 | 3,339 | 2,565,000 | 3,339 |
| 2016-08-18 | 3,332 | 3,363 | 3,316 | 3,323 | 2,914,600 | 3,323 |
| 2016-08-17 | 3,340 | 3,369 | 3,325 | 3,360 | 2,424,300 | 3,360 |
| 2016-08-16 | 3,359 | 3,379 | 3,323 | 3,325 | 3,151,300 | 3,325 |
| 2016-08-15 | 3,358 | 3,381 | 3,352 | 3,358 | 2,707,600 | 3,358 |
| 2016-08-12 | 3,380 | 3,385 | 3,338 | 3,356 | 5,019,000 | 3,356 |
| 2016-08-10 | 3,490 | 3,534 | 3,354 | 3,370 | 7,960,600 | 3,370 |
| 2016-08-09 | 3,627 | 3,637 | 3,575 | 3,616 | 2,332,200 | 3,616 |
| 2016-08-08 | 3,549 | 3,630 | 3,531 | 3,628 | 2,586,900 | 3,628 |
| 2016-08-05 | 3,547 | 3,566 | 3,488 | 3,493 | 2,061,900 | 3,493 |
| 2016-08-04 | 3,463 | 3,549 | 3,439 | 3,536 | 3,060,500 | 3,536 |
| 2016-08-03 | 3,442 | 3,473 | 3,421 | 3,437 | 2,712,200 | 3,437 |
| 2016-08-02 | 3,531 | 3,555 | 3,489 | 3,490 | 1,791,100 | 3,490 |
| 2016-08-01 | 3,510 | 3,576 | 3,485 | 3,564 | 1,913,400 | 3,564 |
| 2016-07-29 | 3,571 | 3,635 | 3,515 | 3,601 | 3,301,100 | 3,601 |
| 2016-07-28 | 3,610 | 3,637 | 3,563 | 3,590 | 2,240,800 | 3,590 |
| 2016-07-27 | 3,546 | 3,628 | 3,546 | 3,607 | 3,862,100 | 3,607 |
| 2016-07-26 | 3,548 | 3,549 | 3,482 | 3,501 | 2,234,100 | 3,501 |
| 2016-07-25 | 3,559 | 3,606 | 3,555 | 3,571 | 1,670,500 | 3,571 |
| 2016-07-22 | 3,521 | 3,556 | 3,512 | 3,540 | 1,646,000 | 3,540 |
| 2016-07-21 | 3,595 | 3,610 | 3,564 | 3,578 | 2,429,700 | 3,578 |
| 2016-07-20 | 3,517 | 3,545 | 3,501 | 3,541 | 2,315,700 | 3,541 |
| 2016-07-19 | 3,560 | 3,575 | 3,517 | 3,540 | 3,420,200 | 3,540 |
| 2016-07-15 | 3,550 | 3,569 | 3,506 | 3,539 | 4,220,500 | 3,539 |
| 2016-07-14 | 3,496 | 3,508 | 3,439 | 3,495 | 3,858,900 | 3,495 |
| 2016-07-13 | 3,450 | 3,500 | 3,417 | 3,428 | 3,991,100 | 3,428 |
| 2016-07-12 | 3,348 | 3,397 | 3,303 | 3,373 | 3,166,800 | 3,373 |
| 2016-07-11 | 3,210 | 3,273 | 3,183 | 3,253 | 2,488,400 | 3,253 |
| 2016-07-08 | 3,190 | 3,197 | 3,133 | 3,140 | 3,026,700 | 3,140 |
| 2016-07-07 | 3,162 | 3,214 | 3,133 | 3,159 | 2,239,200 | 3,159 |
| 2016-07-06 | 3,230 | 3,240 | 3,151 | 3,179 | 4,638,400 | 3,179 |
| 2016-07-05 | 3,320 | 3,339 | 3,298 | 3,330 | 2,330,000 | 3,330 |
| 2016-07-04 | 3,285 | 3,310 | 3,265 | 3,302 | 3,127,900 | 3,302 |
| 2016-07-01 | 3,300 | 3,337 | 3,260 | 3,317 | 3,367,500 | 3,317 |
| 2016-06-30 | 3,269 | 3,308 | 3,257 | 3,269 | 4,523,900 | 3,269 |
| 2016-06-29 | 3,188 | 3,267 | 3,156 | 3,236 | 4,139,700 | 3,236 |
| 2016-06-28 | 3,156 | 3,229 | 3,089 | 3,204 | 5,229,300 | 3,204 |
| 2016-06-27 | 3,238 | 3,288 | 3,222 | 3,279 | 5,653,500 | 3,279 |
| 2016-06-24 | 3,485 | 3,519 | 3,155 | 3,179 | 8,109,900 | 3,179 |
| 2016-06-23 | 3,430 | 3,487 | 3,416 | 3,476 | 2,409,500 | 3,476 |
| 2016-06-22 | 3,476 | 3,477 | 3,436 | 3,448 | 2,558,600 | 3,448 |
| 2016-06-21 | 3,450 | 3,511 | 3,444 | 3,491 | 2,408,700 | 3,491 |
| 2016-06-20 | 3,500 | 3,535 | 3,487 | 3,491 | 2,214,300 | 3,491 |
| 2016-06-17 | 3,464 | 3,499 | 3,440 | 3,448 | 3,475,600 | 3,448 |
| 2016-06-16 | 3,508 | 3,512 | 3,413 | 3,425 | 3,769,300 | 3,425 |
| 2016-06-15 | 3,522 | 3,576 | 3,504 | 3,533 | 2,762,400 | 3,533 |
| 2016-06-14 | 3,542 | 3,557 | 3,503 | 3,510 | 3,081,900 | 3,510 |
| 2016-06-13 | 3,591 | 3,606 | 3,542 | 3,542 | 2,685,100 | 3,542 |
| 2016-06-10 | 3,614 | 3,665 | 3,613 | 3,633 | 4,015,800 | 3,633 |
| 2016-06-09 | 3,660 | 3,660 | 3,619 | 3,641 | 2,358,000 | 3,641 |
| 2016-06-08 | 3,650 | 3,693 | 3,622 | 3,689 | 2,485,100 | 3,689 |
| 2016-06-07 | 3,644 | 3,645 | 3,605 | 3,630 | 2,628,500 | 3,630 |
| 2016-06-06 | 3,600 | 3,645 | 3,576 | 3,643 | 2,466,400 | 3,643 |
| 2016-06-03 | 3,658 | 3,691 | 3,645 | 3,663 | 2,276,600 | 3,663 |
| 2016-06-02 | 3,731 | 3,741 | 3,652 | 3,663 | 4,142,900 | 3,663 |
| 2016-06-01 | 3,829 | 3,829 | 3,766 | 3,781 | 3,198,100 | 3,781 |
| 2016-05-31 | 3,735 | 3,826 | 3,713 | 3,826 | 4,190,800 | 3,826 |
| 2016-05-30 | 3,725 | 3,745 | 3,698 | 3,734 | 1,700,200 | 3,734 |
| 2016-05-27 | 3,700 | 3,717 | 3,684 | 3,694 | 2,031,000 | 3,694 |
| 2016-05-26 | 3,737 | 3,777 | 3,681 | 3,694 | 3,034,200 | 3,694 |
| 2016-05-25 | 3,689 | 3,690 | 3,651 | 3,679 | 2,945,600 | 3,679 |
| 2016-05-24 | 3,657 | 3,661 | 3,626 | 3,637 | 2,837,800 | 3,637 |
| 2016-05-23 | 3,641 | 3,684 | 3,628 | 3,679 | 3,306,900 | 3,679 |
| 2016-05-20 | 3,672 | 3,681 | 3,625 | 3,650 | 5,285,500 | 3,650 |
| 2016-05-19 | 3,754 | 3,768 | 3,716 | 3,744 | 2,506,800 | 3,744 |
| 2016-05-18 | 3,707 | 3,751 | 3,681 | 3,710 | 3,269,900 | 3,710 |
| 2016-05-17 | 3,710 | 3,715 | 3,676 | 3,705 | 3,213,000 | 3,705 |
| 2016-05-16 | 3,708 | 3,739 | 3,671 | 3,687 | 4,663,100 | 3,687 |
| 2016-05-13 | 3,884 | 3,887 | 3,741 | 3,754 | 6,355,700 | 3,754 |
| 2016-05-12 | 3,843 | 3,907 | 3,840 | 3,873 | 5,232,700 | 3,873 |
| 2016-05-11 | 4,172 | 4,197 | 4,094 | 4,113 | 2,416,900 | 4,113 |
| 2016-05-10 | 4,048 | 4,140 | 4,042 | 4,138 | 2,658,900 | 4,138 |
| 2016-05-09 | 4,027 | 4,045 | 3,987 | 4,013 | 1,659,700 | 4,013 |
| 2016-05-06 | 4,000 | 4,047 | 3,964 | 3,995 | 2,394,000 | 3,995 |
| 2016-05-02 | 3,907 | 3,973 | 3,883 | 3,964 | 3,516,700 | 3,964 |
| 2016-04-28 | 4,300 | 4,336 | 4,065 | 4,116 | 3,507,200 | 4,116 |
| 2016-04-27 | 4,270 | 4,277 | 4,232 | 4,255 | 2,133,800 | 4,255 |
| 2016-04-26 | 4,265 | 4,268 | 4,188 | 4,245 | 2,166,200 | 4,245 |
| 2016-04-25 | 4,254 | 4,265 | 4,226 | 4,265 | 2,048,000 | 4,265 |
| 2016-04-22 | 4,151 | 4,248 | 4,143 | 4,242 | 2,812,200 | 4,242 |
| 2016-04-21 | 4,165 | 4,197 | 4,143 | 4,192 | 2,605,700 | 4,192 |
| 2016-04-20 | 4,149 | 4,160 | 4,077 | 4,080 | 2,700,800 | 4,080 |
| 2016-04-19 | 4,100 | 4,139 | 4,096 | 4,115 | 2,497,300 | 4,115 |
| 2016-04-18 | 4,000 | 4,021 | 3,965 | 4,006 | 3,294,600 | 4,006 |
| 2016-04-15 | 4,063 | 4,130 | 4,056 | 4,105 | 2,061,500 | 4,105 |
| 2016-04-14 | 4,033 | 4,126 | 4,001 | 4,126 | 2,817,300 | 4,126 |
| 2016-04-13 | 3,969 | 4,017 | 3,933 | 3,993 | 2,742,300 | 3,993 |
| 2016-04-12 | 3,880 | 3,939 | 3,861 | 3,924 | 2,414,300 | 3,924 |
| 2016-04-11 | 3,946 | 3,966 | 3,859 | 3,905 | 2,572,400 | 3,905 |
| 2016-04-08 | 3,860 | 3,994 | 3,820 | 3,936 | 4,492,700 | 3,936 |
| 2016-04-07 | 3,895 | 3,943 | 3,875 | 3,916 | 2,970,800 | 3,916 |
| 2016-04-06 | 3,886 | 3,932 | 3,837 | 3,873 | 2,546,300 | 3,873 |
| 2016-04-05 | 3,924 | 3,950 | 3,830 | 3,840 | 2,911,400 | 3,840 |
| 2016-04-04 | 4,021 | 4,021 | 3,935 | 3,969 | 3,330,700 | 3,969 |
| 2016-04-01 | 4,181 | 4,195 | 4,023 | 4,046 | 3,483,700 | 4,046 |
| 2016-03-31 | 4,186 | 4,247 | 4,186 | 4,205 | 2,750,500 | 4,205 |
| 2016-03-30 | 4,198 | 4,230 | 4,143 | 4,143 | 2,667,900 | 4,143 |
| 2016-03-29 | 4,200 | 4,265 | 4,188 | 4,261 | 2,004,800 | 4,261 |
| 2016-03-28 | 4,220 | 4,246 | 4,174 | 4,225 | 2,077,200 | 4,225 |
| 2016-03-25 | 4,170 | 4,215 | 4,131 | 4,203 | 1,851,100 | 4,203 |
| 2016-03-24 | 4,118 | 4,171 | 4,063 | 4,134 | 2,325,600 | 4,134 |
| 2016-03-23 | 4,138 | 4,187 | 4,111 | 4,114 | 1,779,900 | 4,114 |
| 2016-03-22 | 4,069 | 4,178 | 4,060 | 4,128 | 2,439,300 | 4,128 |
| 2016-03-18 | 4,067 | 4,095 | 3,983 | 4,031 | 2,391,000 | 4,031 |
| 2016-03-17 | 4,123 | 4,189 | 4,065 | 4,104 | 2,130,200 | 4,104 |
| 2016-03-16 | 4,098 | 4,130 | 4,065 | 4,101 | 1,555,900 | 4,101 |
| 2016-03-15 | 4,141 | 4,150 | 4,100 | 4,120 | 1,776,900 | 4,120 |
| 2016-03-14 | 4,176 | 4,194 | 4,143 | 4,151 | 2,047,900 | 4,151 |
| 2016-03-11 | 4,096 | 4,150 | 4,065 | 4,136 | 4,201,200 | 4,136 |
| 2016-03-10 | 4,100 | 4,177 | 4,096 | 4,166 | 2,210,700 | 4,166 |
| 2016-03-09 | 4,044 | 4,084 | 4,016 | 4,050 | 2,857,100 | 4,050 |
| 2016-03-08 | 4,157 | 4,170 | 4,064 | 4,146 | 2,914,400 | 4,146 |
| 2016-03-07 | 4,206 | 4,228 | 4,179 | 4,196 | 2,191,100 | 4,196 |
| 2016-03-04 | 4,165 | 4,226 | 4,141 | 4,206 | 2,121,600 | 4,206 |
| 2016-03-03 | 4,100 | 4,186 | 4,094 | 4,167 | 2,020,400 | 4,167 |
| 2016-03-02 | 4,060 | 4,145 | 4,039 | 4,101 | 3,253,000 | 4,101 |
| 2016-03-01 | 3,953 | 3,977 | 3,914 | 3,961 | 2,548,300 | 3,961 |
| 2016-02-29 | 3,995 | 4,083 | 3,953 | 3,953 | 3,276,000 | 3,953 |
| 2016-02-26 | 4,060 | 4,096 | 4,003 | 4,003 | 2,102,800 | 4,003 |
| 2016-02-25 | 3,988 | 4,063 | 3,957 | 4,044 | 2,757,800 | 4,044 |
| 2016-02-24 | 3,920 | 3,956 | 3,869 | 3,956 | 3,289,200 | 3,956 |
| 2016-02-23 | 4,026 | 4,041 | 3,927 | 3,956 | 3,360,800 | 3,956 |
| 2016-02-22 | 3,898 | 4,018 | 3,888 | 3,991 | 3,091,900 | 3,991 |
| 2016-02-19 | 3,891 | 3,943 | 3,809 | 3,921 | 3,816,800 | 3,921 |
| 2016-02-18 | 4,020 | 4,092 | 3,858 | 3,909 | 6,604,800 | 3,909 |
| 2016-02-17 | 3,998 | 4,069 | 3,939 | 3,992 | 3,556,000 | 3,992 |
| 2016-02-16 | 3,914 | 4,041 | 3,893 | 4,006 | 3,947,100 | 4,006 |
| 2016-02-15 | 3,822 | 4,015 | 3,781 | 3,984 | 5,009,900 | 3,984 |
| 2016-02-12 | 3,649 | 3,713 | 3,561 | 3,570 | 5,930,800 | 3,570 |
| 2016-02-10 | 3,859 | 3,923 | 3,740 | 3,803 | 4,649,700 | 3,803 |
| 2016-02-09 | 3,955 | 4,014 | 3,882 | 3,891 | 3,809,100 | 3,891 |
| 2016-02-08 | 4,030 | 4,173 | 4,020 | 4,139 | 1,976,800 | 4,139 |
| 2016-02-05 | 4,085 | 4,118 | 4,049 | 4,102 | 2,873,100 | 4,102 |
| 2016-02-04 | 4,178 | 4,243 | 4,077 | 4,203 | 2,908,600 | 4,203 |
| 2016-02-03 | 4,250 | 4,311 | 4,231 | 4,300 | 3,453,500 | 4,300 |
| 2016-02-02 | 4,240 | 4,380 | 4,231 | 4,358 | 3,395,500 | 4,358 |
| 2016-02-01 | 4,394 | 4,416 | 4,363 | 4,380 | 3,121,800 | 4,380 |
| 2016-01-29 | 4,144 | 4,346 | 4,134 | 4,336 | 5,377,800 | 4,336 |
| 2016-01-28 | 4,119 | 4,205 | 4,093 | 4,150 | 2,684,400 | 4,150 |
| 2016-01-27 | 4,129 | 4,180 | 4,101 | 4,135 | 4,236,000 | 4,135 |
| 2016-01-26 | 4,045 | 4,062 | 4,005 | 4,025 | 2,854,400 | 4,025 |
| 2016-01-25 | 4,140 | 4,145 | 4,079 | 4,105 | 3,400,600 | 4,105 |
| 2016-01-22 | 3,982 | 4,095 | 3,947 | 4,085 | 5,318,800 | 4,085 |
| 2016-01-21 | 3,900 | 4,024 | 3,830 | 3,835 | 5,372,500 | 3,835 |
| 2016-01-20 | 3,977 | 3,993 | 3,866 | 3,868 | 2,919,500 | 3,868 |
| 2016-01-19 | 3,965 | 4,035 | 3,934 | 3,988 | 2,689,900 | 3,988 |
| 2016-01-18 | 3,850 | 3,985 | 3,850 | 3,963 | 2,934,700 | 3,963 |
| 2016-01-15 | 4,081 | 4,133 | 3,909 | 3,943 | 4,108,800 | 3,943 |
| 2016-01-14 | 3,970 | 3,973 | 3,897 | 3,968 | 4,531,900 | 3,968 |
| 2016-01-13 | 4,018 | 4,095 | 3,977 | 4,087 | 3,931,000 | 4,087 |
| 2016-01-12 | 3,950 | 3,985 | 3,885 | 3,885 | 3,398,800 | 3,885 |
| 2016-01-08 | 3,853 | 4,068 | 3,842 | 3,969 | 5,639,300 | 3,969 |
| 2016-01-07 | 4,001 | 4,020 | 3,907 | 3,912 | 3,941,300 | 3,912 |
| 2016-01-06 | 4,080 | 4,114 | 4,001 | 4,018 | 3,498,300 | 4,018 |
| 2016-01-05 | 4,054 | 4,103 | 4,022 | 4,034 | 2,754,900 | 4,034 |
| 2016-01-04 | 4,125 | 4,137 | 4,031 | 4,049 | 3,034,900 | 4,049 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株