5110 住友ゴム工業(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 | 1,836 | 1,861 | 1,821 | 1,856 | 940,700 | 1,856 |
| 2016-12-29 | 1,880 | 1,888 | 1,852 | 1,857 | 788,000 | 1,857 |
| 2016-12-28 | 1,878 | 1,895 | 1,866 | 1,889 | 718,600 | 1,889 |
| 2016-12-27 | 1,894 | 1,924 | 1,888 | 1,917 | 835,700 | 1,917 |
| 2016-12-26 | 1,918 | 1,918 | 1,892 | 1,894 | 646,400 | 1,894 |
| 2016-12-22 | 1,920 | 1,933 | 1,911 | 1,919 | 918,300 | 1,919 |
| 2016-12-21 | 1,935 | 1,944 | 1,903 | 1,906 | 1,160,900 | 1,906 |
| 2016-12-20 | 1,928 | 1,936 | 1,915 | 1,927 | 1,352,600 | 1,927 |
| 2016-12-19 | 1,934 | 1,944 | 1,916 | 1,943 | 1,123,700 | 1,943 |
| 2016-12-16 | 1,960 | 1,968 | 1,934 | 1,940 | 942,500 | 1,940 |
| 2016-12-15 | 1,926 | 1,964 | 1,926 | 1,937 | 1,401,200 | 1,937 |
| 2016-12-14 | 1,902 | 1,919 | 1,895 | 1,905 | 1,064,800 | 1,905 |
| 2016-12-13 | 1,853 | 1,898 | 1,852 | 1,898 | 1,282,700 | 1,898 |
| 2016-12-12 | 1,890 | 1,908 | 1,877 | 1,890 | 1,249,400 | 1,890 |
| 2016-12-09 | 1,893 | 1,909 | 1,887 | 1,895 | 1,479,100 | 1,895 |
| 2016-12-08 | 1,870 | 1,890 | 1,867 | 1,888 | 993,300 | 1,888 |
| 2016-12-07 | 1,862 | 1,870 | 1,847 | 1,855 | 1,006,100 | 1,855 |
| 2016-12-06 | 1,857 | 1,867 | 1,833 | 1,842 | 1,550,800 | 1,842 |
| 2016-12-05 | 1,833 | 1,864 | 1,817 | 1,844 | 1,206,600 | 1,844 |
| 2016-12-02 | 1,867 | 1,874 | 1,851 | 1,853 | 1,596,900 | 1,853 |
| 2016-12-01 | 1,860 | 1,891 | 1,805 | 1,867 | 2,706,500 | 1,867 |
| 2016-11-30 | 1,896 | 1,913 | 1,883 | 1,889 | 1,777,000 | 1,889 |
| 2016-11-29 | 1,879 | 1,898 | 1,873 | 1,897 | 950,200 | 1,897 |
| 2016-11-28 | 1,869 | 1,897 | 1,863 | 1,895 | 1,003,500 | 1,895 |
| 2016-11-25 | 1,858 | 1,889 | 1,852 | 1,875 | 1,103,100 | 1,875 |
| 2016-11-24 | 1,878 | 1,878 | 1,852 | 1,857 | 1,601,200 | 1,857 |
| 2016-11-22 | 1,859 | 1,870 | 1,851 | 1,853 | 1,220,100 | 1,853 |
| 2016-11-21 | 1,866 | 1,879 | 1,853 | 1,859 | 990,300 | 1,859 |
| 2016-11-18 | 1,841 | 1,862 | 1,823 | 1,853 | 1,451,000 | 1,853 |
| 2016-11-17 | 1,814 | 1,830 | 1,802 | 1,830 | 886,600 | 1,830 |
| 2016-11-16 | 1,827 | 1,846 | 1,820 | 1,826 | 892,400 | 1,826 |
| 2016-11-15 | 1,801 | 1,816 | 1,791 | 1,812 | 723,100 | 1,812 |
| 2016-11-14 | 1,779 | 1,809 | 1,766 | 1,808 | 1,069,900 | 1,808 |
| 2016-11-11 | 1,765 | 1,793 | 1,748 | 1,757 | 1,492,800 | 1,757 |
| 2016-11-10 | 1,775 | 1,785 | 1,736 | 1,752 | 1,504,600 | 1,752 |
| 2016-11-09 | 1,758 | 1,764 | 1,637 | 1,667 | 2,102,100 | 1,667 |
| 2016-11-08 | 1,800 | 1,800 | 1,722 | 1,747 | 1,910,100 | 1,747 |
| 2016-11-07 | 1,760 | 1,775 | 1,721 | 1,724 | 1,504,900 | 1,724 |
| 2016-11-04 | 1,728 | 1,749 | 1,719 | 1,741 | 986,000 | 1,741 |
| 2016-11-02 | 1,739 | 1,763 | 1,729 | 1,749 | 1,079,500 | 1,749 |
| 2016-11-01 | 1,758 | 1,769 | 1,745 | 1,766 | 1,210,400 | 1,766 |
| 2016-10-31 | 1,732 | 1,758 | 1,726 | 1,758 | 1,573,700 | 1,758 |
| 2016-10-28 | 1,732 | 1,747 | 1,721 | 1,747 | 1,278,400 | 1,747 |
| 2016-10-27 | 1,709 | 1,725 | 1,703 | 1,720 | 1,198,400 | 1,720 |
| 2016-10-26 | 1,710 | 1,717 | 1,700 | 1,709 | 1,381,500 | 1,709 |
| 2016-10-25 | 1,695 | 1,726 | 1,692 | 1,722 | 1,420,500 | 1,722 |
| 2016-10-24 | 1,656 | 1,684 | 1,645 | 1,684 | 1,361,500 | 1,684 |
| 2016-10-21 | 1,661 | 1,674 | 1,650 | 1,667 | 1,120,200 | 1,667 |
| 2016-10-20 | 1,626 | 1,657 | 1,613 | 1,657 | 1,146,800 | 1,657 |
| 2016-10-19 | 1,614 | 1,630 | 1,599 | 1,627 | 988,000 | 1,627 |
| 2016-10-17 | 1,605 | 1,609 | 1,593 | 1,604 | 993,100 | 1,604 |
| 2016-10-13 | 1,598 | 1,614 | 1,587 | 1,591 | 1,224,200 | 1,591 |
| 2016-10-12 | 1,620 | 1,633 | 1,609 | 1,610 | 1,193,000 | 1,610 |
| 2016-10-11 | 1,621 | 1,645 | 1,617 | 1,636 | 1,426,900 | 1,636 |
| 2016-10-07 | 1,577 | 1,619 | 1,575 | 1,619 | 1,409,400 | 1,619 |
| 2016-10-06 | 1,599 | 1,605 | 1,568 | 1,572 | 1,710,500 | 1,572 |
| 2016-10-05 | 1,567 | 1,592 | 1,560 | 1,582 | 1,420,800 | 1,582 |
| 2016-10-04 | 1,542 | 1,552 | 1,534 | 1,551 | 813,600 | 1,551 |
| 2016-10-03 | 1,537 | 1,546 | 1,524 | 1,535 | 978,400 | 1,535 |
| 2016-09-30 | 1,507 | 1,523 | 1,498 | 1,518 | 1,045,200 | 1,518 |
| 2016-09-29 | 1,558 | 1,560 | 1,539 | 1,542 | 792,200 | 1,542 |
| 2016-09-28 | 1,531 | 1,542 | 1,519 | 1,537 | 754,700 | 1,537 |
| 2016-09-27 | 1,502 | 1,544 | 1,502 | 1,544 | 898,100 | 1,544 |
| 2016-09-26 | 1,537 | 1,564 | 1,532 | 1,533 | 698,600 | 1,533 |
| 2016-09-23 | 1,552 | 1,570 | 1,533 | 1,566 | 892,000 | 1,566 |
| 2016-09-21 | 1,530 | 1,575 | 1,501 | 1,574 | 1,180,500 | 1,574 |
| 2016-09-20 | 1,516 | 1,553 | 1,512 | 1,547 | 1,208,900 | 1,547 |
| 2016-09-16 | 1,527 | 1,529 | 1,509 | 1,526 | 821,500 | 1,526 |
| 2016-09-15 | 1,517 | 1,532 | 1,510 | 1,527 | 986,800 | 1,527 |
| 2016-09-14 | 1,557 | 1,558 | 1,537 | 1,540 | 943,800 | 1,540 |
| 2016-09-13 | 1,563 | 1,581 | 1,555 | 1,566 | 805,800 | 1,566 |
| 2016-09-12 | 1,551 | 1,562 | 1,539 | 1,555 | 947,300 | 1,555 |
| 2016-09-09 | 1,573 | 1,600 | 1,570 | 1,591 | 1,174,200 | 1,591 |
| 2016-09-08 | 1,554 | 1,574 | 1,550 | 1,573 | 865,800 | 1,573 |
| 2016-09-07 | 1,548 | 1,557 | 1,532 | 1,550 | 918,800 | 1,550 |
| 2016-09-06 | 1,578 | 1,584 | 1,560 | 1,583 | 889,200 | 1,583 |
| 2016-09-05 | 1,550 | 1,589 | 1,546 | 1,578 | 2,207,400 | 1,578 |
| 2016-09-02 | 1,523 | 1,526 | 1,493 | 1,520 | 1,080,200 | 1,520 |
| 2016-09-01 | 1,538 | 1,549 | 1,520 | 1,525 | 1,166,600 | 1,525 |
| 2016-08-31 | 1,531 | 1,548 | 1,523 | 1,534 | 1,265,300 | 1,534 |
| 2016-08-30 | 1,506 | 1,517 | 1,498 | 1,512 | 890,800 | 1,512 |
| 2016-08-29 | 1,517 | 1,538 | 1,512 | 1,526 | 1,020,800 | 1,526 |
| 2016-08-26 | 1,500 | 1,500 | 1,483 | 1,488 | 941,100 | 1,488 |
| 2016-08-25 | 1,505 | 1,521 | 1,504 | 1,517 | 707,500 | 1,517 |
| 2016-08-24 | 1,516 | 1,530 | 1,507 | 1,515 | 1,006,000 | 1,515 |
| 2016-08-23 | 1,510 | 1,510 | 1,474 | 1,500 | 1,563,100 | 1,500 |
| 2016-08-22 | 1,525 | 1,542 | 1,502 | 1,540 | 1,154,800 | 1,540 |
| 2016-08-19 | 1,505 | 1,523 | 1,492 | 1,514 | 963,400 | 1,514 |
| 2016-08-18 | 1,487 | 1,524 | 1,487 | 1,499 | 1,015,100 | 1,499 |
| 2016-08-17 | 1,479 | 1,512 | 1,475 | 1,506 | 757,200 | 1,506 |
| 2016-08-16 | 1,498 | 1,512 | 1,480 | 1,481 | 901,500 | 1,481 |
| 2016-08-15 | 1,480 | 1,518 | 1,478 | 1,502 | 1,214,000 | 1,502 |
| 2016-08-12 | 1,503 | 1,507 | 1,479 | 1,481 | 1,231,200 | 1,481 |
| 2016-08-10 | 1,477 | 1,505 | 1,450 | 1,488 | 2,201,000 | 1,488 |
| 2016-08-09 | 1,472 | 1,546 | 1,467 | 1,480 | 1,888,300 | 1,480 |
| 2016-08-08 | 1,478 | 1,498 | 1,460 | 1,495 | 1,143,700 | 1,495 |
| 2016-08-05 | 1,459 | 1,470 | 1,445 | 1,451 | 715,200 | 1,451 |
| 2016-08-04 | 1,407 | 1,464 | 1,401 | 1,459 | 1,098,100 | 1,459 |
| 2016-08-03 | 1,400 | 1,419 | 1,393 | 1,406 | 922,600 | 1,406 |
| 2016-08-02 | 1,442 | 1,467 | 1,435 | 1,439 | 848,100 | 1,439 |
| 2016-08-01 | 1,425 | 1,479 | 1,420 | 1,478 | 1,076,500 | 1,478 |
| 2016-07-29 | 1,429 | 1,465 | 1,419 | 1,464 | 1,317,200 | 1,464 |
| 2016-07-28 | 1,439 | 1,446 | 1,426 | 1,441 | 827,400 | 1,441 |
| 2016-07-27 | 1,450 | 1,462 | 1,431 | 1,439 | 1,904,800 | 1,439 |
| 2016-07-26 | 1,460 | 1,464 | 1,426 | 1,436 | 804,400 | 1,436 |
| 2016-07-25 | 1,450 | 1,471 | 1,438 | 1,468 | 930,400 | 1,468 |
| 2016-07-22 | 1,439 | 1,450 | 1,430 | 1,440 | 678,600 | 1,440 |
| 2016-07-21 | 1,469 | 1,477 | 1,453 | 1,468 | 948,600 | 1,468 |
| 2016-07-20 | 1,442 | 1,452 | 1,424 | 1,447 | 756,400 | 1,447 |
| 2016-07-19 | 1,456 | 1,464 | 1,437 | 1,453 | 1,014,100 | 1,453 |
| 2016-07-15 | 1,459 | 1,477 | 1,453 | 1,466 | 992,900 | 1,466 |
| 2016-07-14 | 1,443 | 1,454 | 1,426 | 1,454 | 951,800 | 1,454 |
| 2016-07-13 | 1,433 | 1,452 | 1,411 | 1,431 | 1,091,600 | 1,431 |
| 2016-07-12 | 1,385 | 1,427 | 1,383 | 1,403 | 906,000 | 1,403 |
| 2016-07-11 | 1,328 | 1,365 | 1,325 | 1,360 | 1,208,900 | 1,360 |
| 2016-07-08 | 1,299 | 1,321 | 1,296 | 1,300 | 1,073,600 | 1,300 |
| 2016-07-07 | 1,303 | 1,322 | 1,286 | 1,308 | 1,596,700 | 1,308 |
| 2016-07-06 | 1,317 | 1,330 | 1,292 | 1,318 | 1,419,700 | 1,318 |
| 2016-07-05 | 1,355 | 1,358 | 1,329 | 1,355 | 942,800 | 1,355 |
| 2016-07-04 | 1,345 | 1,361 | 1,329 | 1,361 | 878,700 | 1,361 |
| 2016-07-01 | 1,363 | 1,378 | 1,338 | 1,353 | 1,683,500 | 1,353 |
| 2016-06-30 | 1,378 | 1,386 | 1,362 | 1,363 | 945,400 | 1,363 |
| 2016-06-29 | 1,360 | 1,371 | 1,330 | 1,360 | 1,533,600 | 1,360 |
| 2016-06-28 | 1,334 | 1,350 | 1,300 | 1,340 | 1,580,400 | 1,340 |
| 2016-06-27 | 1,365 | 1,394 | 1,358 | 1,391 | 2,399,000 | 1,391 |
| 2016-06-24 | 1,480 | 1,483 | 1,342 | 1,355 | 2,170,500 | 1,355 |
| 2016-06-23 | 1,471 | 1,478 | 1,452 | 1,472 | 1,085,600 | 1,472 |
| 2016-06-22 | 1,467 | 1,478 | 1,456 | 1,467 | 751,800 | 1,467 |
| 2016-06-21 | 1,487 | 1,487 | 1,455 | 1,478 | 1,627,900 | 1,478 |
| 2016-06-20 | 1,470 | 1,490 | 1,460 | 1,476 | 1,448,000 | 1,476 |
| 2016-06-17 | 1,438 | 1,459 | 1,432 | 1,440 | 1,592,500 | 1,440 |
| 2016-06-16 | 1,470 | 1,471 | 1,396 | 1,408 | 3,098,300 | 1,408 |
| 2016-06-15 | 1,475 | 1,499 | 1,458 | 1,487 | 1,697,600 | 1,487 |
| 2016-06-14 | 1,505 | 1,506 | 1,466 | 1,484 | 1,582,000 | 1,484 |
| 2016-06-13 | 1,539 | 1,541 | 1,508 | 1,509 | 1,064,100 | 1,509 |
| 2016-06-10 | 1,604 | 1,604 | 1,553 | 1,565 | 1,233,300 | 1,565 |
| 2016-06-09 | 1,572 | 1,589 | 1,569 | 1,581 | 1,736,900 | 1,581 |
| 2016-06-08 | 1,570 | 1,581 | 1,557 | 1,579 | 1,067,400 | 1,579 |
| 2016-06-07 | 1,568 | 1,574 | 1,553 | 1,566 | 684,200 | 1,566 |
| 2016-06-06 | 1,543 | 1,572 | 1,533 | 1,563 | 756,600 | 1,563 |
| 2016-06-03 | 1,576 | 1,591 | 1,561 | 1,569 | 573,500 | 1,569 |
| 2016-06-02 | 1,578 | 1,583 | 1,564 | 1,573 | 1,054,400 | 1,573 |
| 2016-06-01 | 1,613 | 1,617 | 1,596 | 1,604 | 1,619,600 | 1,604 |
| 2016-05-31 | 1,636 | 1,637 | 1,608 | 1,630 | 1,663,000 | 1,630 |
| 2016-05-30 | 1,619 | 1,624 | 1,597 | 1,613 | 777,500 | 1,613 |
| 2016-05-27 | 1,612 | 1,612 | 1,592 | 1,600 | 732,400 | 1,600 |
| 2016-05-26 | 1,600 | 1,617 | 1,589 | 1,601 | 1,141,100 | 1,601 |
| 2016-05-25 | 1,602 | 1,604 | 1,570 | 1,576 | 1,186,800 | 1,576 |
| 2016-05-24 | 1,554 | 1,594 | 1,554 | 1,564 | 2,074,300 | 1,564 |
| 2016-05-23 | 1,547 | 1,552 | 1,533 | 1,552 | 866,900 | 1,552 |
| 2016-05-20 | 1,527 | 1,566 | 1,527 | 1,559 | 1,744,300 | 1,559 |
| 2016-05-19 | 1,540 | 1,563 | 1,527 | 1,540 | 1,485,600 | 1,540 |
| 2016-05-18 | 1,524 | 1,529 | 1,500 | 1,520 | 1,999,500 | 1,520 |
| 2016-05-17 | 1,520 | 1,543 | 1,518 | 1,534 | 1,359,500 | 1,534 |
| 2016-05-16 | 1,531 | 1,552 | 1,512 | 1,540 | 1,537,000 | 1,540 |
| 2016-05-13 | 1,585 | 1,588 | 1,550 | 1,550 | 2,022,800 | 1,550 |
| 2016-05-12 | 1,612 | 1,626 | 1,552 | 1,581 | 3,044,700 | 1,581 |
| 2016-05-11 | 1,677 | 1,702 | 1,651 | 1,671 | 2,872,300 | 1,671 |
| 2016-05-10 | 1,673 | 1,734 | 1,654 | 1,717 | 1,619,800 | 1,717 |
| 2016-05-09 | 1,671 | 1,683 | 1,648 | 1,661 | 1,024,500 | 1,661 |
| 2016-05-06 | 1,652 | 1,677 | 1,644 | 1,652 | 1,714,700 | 1,652 |
| 2016-05-02 | 1,620 | 1,640 | 1,604 | 1,632 | 1,370,800 | 1,632 |
| 2016-04-28 | 1,774 | 1,782 | 1,684 | 1,700 | 1,528,800 | 1,700 |
| 2016-04-27 | 1,757 | 1,769 | 1,742 | 1,758 | 1,052,900 | 1,758 |
| 2016-04-26 | 1,755 | 1,760 | 1,728 | 1,748 | 913,800 | 1,748 |
| 2016-04-25 | 1,755 | 1,773 | 1,732 | 1,763 | 1,479,600 | 1,763 |
| 2016-04-22 | 1,684 | 1,741 | 1,684 | 1,738 | 880,000 | 1,738 |
| 2016-04-21 | 1,719 | 1,723 | 1,697 | 1,717 | 1,199,600 | 1,717 |
| 2016-04-20 | 1,714 | 1,722 | 1,690 | 1,694 | 1,041,300 | 1,694 |
| 2016-04-19 | 1,681 | 1,704 | 1,676 | 1,702 | 1,072,100 | 1,702 |
| 2016-04-18 | 1,623 | 1,642 | 1,616 | 1,630 | 808,500 | 1,630 |
| 2016-04-15 | 1,674 | 1,694 | 1,666 | 1,676 | 594,700 | 1,676 |
| 2016-04-14 | 1,692 | 1,702 | 1,663 | 1,702 | 949,100 | 1,702 |
| 2016-04-13 | 1,626 | 1,666 | 1,626 | 1,659 | 1,046,800 | 1,659 |
| 2016-04-12 | 1,570 | 1,613 | 1,551 | 1,606 | 1,709,900 | 1,606 |
| 2016-04-11 | 1,573 | 1,587 | 1,548 | 1,567 | 1,075,500 | 1,567 |
| 2016-04-08 | 1,548 | 1,610 | 1,546 | 1,592 | 1,145,300 | 1,592 |
| 2016-04-07 | 1,585 | 1,604 | 1,570 | 1,588 | 1,074,800 | 1,588 |
| 2016-04-06 | 1,606 | 1,622 | 1,583 | 1,591 | 1,794,500 | 1,591 |
| 2016-04-05 | 1,616 | 1,636 | 1,604 | 1,605 | 1,601,700 | 1,605 |
| 2016-04-04 | 1,673 | 1,674 | 1,640 | 1,650 | 1,421,000 | 1,650 |
| 2016-04-01 | 1,721 | 1,724 | 1,677 | 1,691 | 1,728,500 | 1,691 |
| 2016-03-31 | 1,750 | 1,759 | 1,723 | 1,739 | 1,457,200 | 1,739 |
| 2016-03-30 | 1,738 | 1,770 | 1,723 | 1,753 | 2,284,800 | 1,753 |
| 2016-03-29 | 1,714 | 1,730 | 1,696 | 1,729 | 981,200 | 1,729 |
| 2016-03-28 | 1,734 | 1,749 | 1,697 | 1,728 | 1,166,600 | 1,728 |
| 2016-03-25 | 1,690 | 1,734 | 1,679 | 1,726 | 1,206,400 | 1,726 |
| 2016-03-24 | 1,680 | 1,695 | 1,648 | 1,684 | 1,145,300 | 1,684 |
| 2016-03-23 | 1,698 | 1,720 | 1,688 | 1,693 | 1,116,500 | 1,693 |
| 2016-03-22 | 1,683 | 1,723 | 1,674 | 1,697 | 1,248,100 | 1,697 |
| 2016-03-18 | 1,689 | 1,689 | 1,628 | 1,649 | 1,157,700 | 1,649 |
| 2016-03-17 | 1,668 | 1,704 | 1,666 | 1,675 | 1,378,200 | 1,675 |
| 2016-03-16 | 1,684 | 1,695 | 1,658 | 1,665 | 963,700 | 1,665 |
| 2016-03-15 | 1,700 | 1,711 | 1,678 | 1,695 | 1,149,300 | 1,695 |
| 2016-03-14 | 1,705 | 1,720 | 1,692 | 1,697 | 1,104,500 | 1,697 |
| 2016-03-11 | 1,669 | 1,698 | 1,652 | 1,696 | 1,721,800 | 1,696 |
| 2016-03-10 | 1,652 | 1,699 | 1,644 | 1,695 | 1,890,300 | 1,695 |
| 2016-03-09 | 1,658 | 1,659 | 1,612 | 1,620 | 2,050,400 | 1,620 |
| 2016-03-08 | 1,671 | 1,679 | 1,628 | 1,673 | 1,841,800 | 1,673 |
| 2016-03-07 | 1,661 | 1,689 | 1,630 | 1,678 | 1,155,200 | 1,678 |
| 2016-03-04 | 1,681 | 1,693 | 1,668 | 1,684 | 1,695,200 | 1,684 |
| 2016-03-03 | 1,659 | 1,679 | 1,649 | 1,678 | 1,407,200 | 1,678 |
| 2016-03-02 | 1,650 | 1,686 | 1,622 | 1,668 | 2,580,500 | 1,668 |
| 2016-03-01 | 1,628 | 1,648 | 1,593 | 1,602 | 2,163,500 | 1,602 |
| 2016-02-29 | 1,672 | 1,674 | 1,612 | 1,614 | 2,358,700 | 1,614 |
| 2016-02-26 | 1,680 | 1,693 | 1,643 | 1,663 | 1,734,500 | 1,663 |
| 2016-02-25 | 1,651 | 1,673 | 1,618 | 1,666 | 2,705,700 | 1,666 |
| 2016-02-24 | 1,642 | 1,653 | 1,616 | 1,651 | 2,036,100 | 1,651 |
| 2016-02-23 | 1,670 | 1,674 | 1,645 | 1,660 | 2,150,400 | 1,660 |
| 2016-02-22 | 1,654 | 1,697 | 1,621 | 1,657 | 3,239,000 | 1,657 |
| 2016-02-19 | 1,620 | 1,640 | 1,603 | 1,631 | 2,336,700 | 1,631 |
| 2016-02-18 | 1,590 | 1,651 | 1,590 | 1,637 | 3,186,000 | 1,637 |
| 2016-02-17 | 1,532 | 1,588 | 1,526 | 1,567 | 2,610,500 | 1,567 |
| 2016-02-16 | 1,485 | 1,579 | 1,477 | 1,554 | 3,278,500 | 1,554 |
| 2016-02-15 | 1,444 | 1,510 | 1,416 | 1,492 | 5,288,700 | 1,492 |
| 2016-02-12 | 1,267 | 1,300 | 1,240 | 1,265 | 2,731,500 | 1,265 |
| 2016-02-10 | 1,357 | 1,382 | 1,305 | 1,327 | 1,603,600 | 1,327 |
| 2016-02-09 | 1,398 | 1,416 | 1,356 | 1,363 | 1,504,300 | 1,363 |
| 2016-02-08 | 1,419 | 1,467 | 1,415 | 1,453 | 1,211,900 | 1,453 |
| 2016-02-05 | 1,428 | 1,447 | 1,408 | 1,433 | 1,059,600 | 1,433 |
| 2016-02-04 | 1,436 | 1,457 | 1,415 | 1,447 | 1,219,700 | 1,447 |
| 2016-02-03 | 1,476 | 1,487 | 1,453 | 1,462 | 1,100,000 | 1,462 |
| 2016-02-02 | 1,530 | 1,549 | 1,508 | 1,518 | 1,293,000 | 1,518 |
| 2016-02-01 | 1,552 | 1,554 | 1,541 | 1,543 | 1,569,000 | 1,543 |
| 2016-01-29 | 1,454 | 1,515 | 1,440 | 1,513 | 1,865,000 | 1,513 |
| 2016-01-28 | 1,452 | 1,466 | 1,429 | 1,445 | 1,186,300 | 1,445 |
| 2016-01-27 | 1,426 | 1,455 | 1,426 | 1,453 | 1,190,600 | 1,453 |
| 2016-01-26 | 1,417 | 1,421 | 1,399 | 1,404 | 1,028,500 | 1,404 |
| 2016-01-25 | 1,439 | 1,444 | 1,412 | 1,438 | 1,078,600 | 1,438 |
| 2016-01-22 | 1,388 | 1,419 | 1,378 | 1,417 | 1,503,500 | 1,417 |
| 2016-01-21 | 1,375 | 1,414 | 1,343 | 1,345 | 1,687,600 | 1,345 |
| 2016-01-20 | 1,424 | 1,432 | 1,373 | 1,378 | 1,597,700 | 1,378 |
| 2016-01-19 | 1,405 | 1,436 | 1,400 | 1,422 | 1,623,800 | 1,422 |
| 2016-01-18 | 1,372 | 1,411 | 1,368 | 1,406 | 1,736,800 | 1,406 |
| 2016-01-15 | 1,434 | 1,448 | 1,393 | 1,402 | 1,580,900 | 1,402 |
| 2016-01-14 | 1,415 | 1,420 | 1,390 | 1,413 | 1,785,800 | 1,413 |
| 2016-01-13 | 1,440 | 1,465 | 1,430 | 1,461 | 1,598,200 | 1,461 |
| 2016-01-12 | 1,445 | 1,451 | 1,404 | 1,410 | 1,825,400 | 1,410 |
| 2016-01-08 | 1,460 | 1,480 | 1,445 | 1,457 | 1,640,700 | 1,457 |
| 2016-01-07 | 1,480 | 1,496 | 1,460 | 1,463 | 2,009,600 | 1,463 |
| 2016-01-06 | 1,526 | 1,548 | 1,490 | 1,498 | 1,648,800 | 1,498 |
| 2016-01-05 | 1,518 | 1,540 | 1,510 | 1,518 | 1,460,200 | 1,518 |
| 2016-01-04 | 1,577 | 1,580 | 1,522 | 1,526 | 1,398,100 | 1,526 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株