5122 オカモト(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 | 1,064 | 1,084 | 1,063 | 1,078 | 310,000 | 5,390 |
| 2016-12-29 | 1,066 | 1,085 | 1,066 | 1,072 | 396,000 | 5,360 |
| 2016-12-28 | 1,066 | 1,087 | 1,061 | 1,083 | 361,000 | 5,415 |
| 2016-12-27 | 1,062 | 1,073 | 1,056 | 1,067 | 275,000 | 5,335 |
| 2016-12-26 | 1,052 | 1,063 | 1,052 | 1,063 | 210,000 | 5,315 |
| 2016-12-22 | 1,047 | 1,054 | 1,037 | 1,054 | 196,000 | 5,270 |
| 2016-12-21 | 1,051 | 1,055 | 1,042 | 1,048 | 370,000 | 5,240 |
| 2016-12-20 | 1,042 | 1,051 | 1,034 | 1,051 | 276,000 | 5,255 |
| 2016-12-19 | 1,059 | 1,059 | 1,042 | 1,047 | 319,000 | 5,235 |
| 2016-12-16 | 1,058 | 1,060 | 1,042 | 1,055 | 478,000 | 5,275 |
| 2016-12-15 | 1,042 | 1,052 | 1,032 | 1,047 | 519,000 | 5,235 |
| 2016-12-14 | 1,054 | 1,059 | 1,035 | 1,035 | 358,000 | 5,175 |
| 2016-12-13 | 1,028 | 1,054 | 1,024 | 1,054 | 440,000 | 5,270 |
| 2016-12-12 | 1,010 | 1,034 | 1,008 | 1,033 | 547,000 | 5,165 |
| 2016-12-09 | 1,011 | 1,020 | 1,004 | 1,019 | 524,000 | 5,095 |
| 2016-12-08 | 997 | 1,022 | 995 | 1,020 | 525,000 | 5,100 |
| 2016-12-07 | 1,008 | 1,025 | 994 | 1,001 | 793,000 | 5,005 |
| 2016-12-06 | 1,043 | 1,051 | 1,003 | 1,006 | 743,000 | 5,030 |
| 2016-12-05 | 1,036 | 1,047 | 1,026 | 1,043 | 348,000 | 5,215 |
| 2016-12-02 | 1,045 | 1,050 | 1,034 | 1,040 | 374,000 | 5,200 |
| 2016-12-01 | 1,069 | 1,079 | 1,054 | 1,055 | 311,000 | 5,275 |
| 2016-11-30 | 1,054 | 1,071 | 1,049 | 1,069 | 377,000 | 5,345 |
| 2016-11-29 | 1,056 | 1,060 | 1,047 | 1,053 | 396,000 | 5,265 |
| 2016-11-28 | 1,058 | 1,068 | 1,047 | 1,061 | 349,000 | 5,305 |
| 2016-11-25 | 1,087 | 1,087 | 1,058 | 1,064 | 492,000 | 5,320 |
| 2016-11-24 | 1,122 | 1,130 | 1,093 | 1,095 | 334,000 | 5,475 |
| 2016-11-22 | 1,123 | 1,125 | 1,107 | 1,120 | 295,000 | 5,600 |
| 2016-11-21 | 1,083 | 1,127 | 1,080 | 1,108 | 533,000 | 5,540 |
| 2016-11-18 | 1,098 | 1,100 | 1,066 | 1,080 | 421,000 | 5,400 |
| 2016-11-17 | 1,047 | 1,090 | 1,047 | 1,084 | 441,000 | 5,420 |
| 2016-11-16 | 1,045 | 1,056 | 1,041 | 1,055 | 233,000 | 5,275 |
| 2016-11-15 | 1,076 | 1,083 | 1,036 | 1,060 | 494,000 | 5,300 |
| 2016-11-14 | 1,021 | 1,073 | 1,017 | 1,064 | 570,000 | 5,320 |
| 2016-11-11 | 1,067 | 1,070 | 1,008 | 1,013 | 592,000 | 5,065 |
| 2016-11-10 | 1,099 | 1,105 | 1,057 | 1,062 | 481,000 | 5,310 |
| 2016-11-09 | 1,115 | 1,115 | 1,033 | 1,056 | 519,000 | 5,280 |
| 2016-11-08 | 1,126 | 1,126 | 1,095 | 1,102 | 392,000 | 5,510 |
| 2016-11-07 | 1,123 | 1,144 | 1,105 | 1,138 | 791,000 | 5,690 |
| 2016-11-04 | 1,070 | 1,090 | 1,053 | 1,079 | 764,000 | 5,395 |
| 2016-11-02 | 1,107 | 1,117 | 1,080 | 1,084 | 626,000 | 5,420 |
| 2016-11-01 | 1,135 | 1,139 | 1,118 | 1,123 | 299,000 | 5,615 |
| 2016-10-31 | 1,139 | 1,148 | 1,135 | 1,138 | 268,000 | 5,690 |
| 2016-10-28 | 1,153 | 1,160 | 1,126 | 1,132 | 372,000 | 5,660 |
| 2016-10-27 | 1,178 | 1,187 | 1,147 | 1,151 | 480,000 | 5,755 |
| 2016-10-26 | 1,173 | 1,182 | 1,173 | 1,178 | 139,000 | 5,890 |
| 2016-10-25 | 1,188 | 1,188 | 1,155 | 1,171 | 394,000 | 5,855 |
| 2016-10-24 | 1,168 | 1,188 | 1,163 | 1,182 | 349,000 | 5,910 |
| 2016-10-21 | 1,168 | 1,168 | 1,146 | 1,160 | 389,000 | 5,800 |
| 2016-10-20 | 1,188 | 1,199 | 1,147 | 1,150 | 436,000 | 5,750 |
| 2016-10-19 | 1,180 | 1,205 | 1,173 | 1,187 | 504,000 | 5,935 |
| 2016-10-17 | 1,165 | 1,173 | 1,135 | 1,146 | 584,000 | 5,730 |
| 2016-10-13 | 1,140 | 1,173 | 1,128 | 1,163 | 643,000 | 5,815 |
| 2016-10-12 | 1,158 | 1,169 | 1,125 | 1,129 | 615,000 | 5,645 |
| 2016-10-11 | 1,213 | 1,213 | 1,146 | 1,163 | 643,000 | 5,815 |
| 2016-10-07 | 1,202 | 1,219 | 1,202 | 1,209 | 374,000 | 6,045 |
| 2016-10-06 | 1,226 | 1,227 | 1,196 | 1,203 | 507,000 | 6,015 |
| 2016-10-05 | 1,234 | 1,240 | 1,218 | 1,221 | 565,000 | 6,105 |
| 2016-10-04 | 1,276 | 1,278 | 1,229 | 1,233 | 651,000 | 6,165 |
| 2016-10-03 | 1,260 | 1,281 | 1,259 | 1,269 | 369,000 | 6,345 |
| 2016-09-30 | 1,263 | 1,282 | 1,254 | 1,262 | 472,000 | 6,310 |
| 2016-09-29 | 1,309 | 1,309 | 1,272 | 1,275 | 381,000 | 6,375 |
| 2016-09-28 | 1,281 | 1,314 | 1,281 | 1,309 | 417,000 | 6,545 |
| 2016-09-27 | 1,280 | 1,292 | 1,270 | 1,289 | 482,000 | 6,445 |
| 2016-09-26 | 1,298 | 1,332 | 1,281 | 1,294 | 732,000 | 6,470 |
| 2016-09-23 | 1,250 | 1,298 | 1,240 | 1,298 | 675,000 | 6,490 |
| 2016-09-21 | 1,215 | 1,263 | 1,215 | 1,261 | 765,000 | 6,305 |
| 2016-09-20 | 1,210 | 1,228 | 1,197 | 1,214 | 480,000 | 6,070 |
| 2016-09-16 | 1,212 | 1,212 | 1,203 | 1,210 | 225,000 | 6,050 |
| 2016-09-15 | 1,212 | 1,234 | 1,212 | 1,222 | 399,000 | 6,110 |
| 2016-09-14 | 1,200 | 1,219 | 1,200 | 1,211 | 181,000 | 6,055 |
| 2016-09-13 | 1,189 | 1,222 | 1,185 | 1,216 | 266,000 | 6,080 |
| 2016-09-12 | 1,178 | 1,198 | 1,176 | 1,190 | 203,000 | 5,950 |
| 2016-09-09 | 1,200 | 1,205 | 1,185 | 1,199 | 294,000 | 5,995 |
| 2016-09-08 | 1,245 | 1,248 | 1,213 | 1,214 | 330,000 | 6,070 |
| 2016-09-07 | 1,211 | 1,250 | 1,203 | 1,246 | 507,000 | 6,230 |
| 2016-09-06 | 1,170 | 1,214 | 1,170 | 1,211 | 364,000 | 6,055 |
| 2016-09-05 | 1,191 | 1,193 | 1,166 | 1,180 | 270,000 | 5,900 |
| 2016-09-02 | 1,138 | 1,173 | 1,138 | 1,167 | 370,000 | 5,835 |
| 2016-09-01 | 1,146 | 1,159 | 1,137 | 1,157 | 228,000 | 5,785 |
| 2016-08-31 | 1,140 | 1,156 | 1,140 | 1,147 | 294,000 | 5,735 |
| 2016-08-30 | 1,145 | 1,161 | 1,137 | 1,146 | 245,000 | 5,730 |
| 2016-08-29 | 1,167 | 1,177 | 1,140 | 1,155 | 355,000 | 5,775 |
| 2016-08-26 | 1,171 | 1,174 | 1,153 | 1,153 | 271,000 | 5,765 |
| 2016-08-25 | 1,187 | 1,195 | 1,175 | 1,177 | 169,000 | 5,885 |
| 2016-08-24 | 1,181 | 1,202 | 1,178 | 1,200 | 229,000 | 6,000 |
| 2016-08-23 | 1,190 | 1,219 | 1,181 | 1,199 | 337,000 | 5,995 |
| 2016-08-22 | 1,170 | 1,196 | 1,170 | 1,195 | 178,000 | 5,975 |
| 2016-08-19 | 1,178 | 1,184 | 1,152 | 1,170 | 471,000 | 5,850 |
| 2016-08-18 | 1,195 | 1,210 | 1,174 | 1,198 | 387,000 | 5,990 |
| 2016-08-17 | 1,245 | 1,256 | 1,201 | 1,202 | 557,000 | 6,010 |
| 2016-08-16 | 1,246 | 1,269 | 1,241 | 1,259 | 314,000 | 6,295 |
| 2016-08-15 | 1,289 | 1,296 | 1,243 | 1,255 | 583,000 | 6,275 |
| 2016-08-12 | 1,167 | 1,265 | 1,163 | 1,261 | 1,302,000 | 6,305 |
| 2016-08-10 | 1,153 | 1,167 | 1,137 | 1,153 | 331,000 | 5,765 |
| 2016-08-09 | 1,124 | 1,140 | 1,102 | 1,134 | 359,000 | 5,670 |
| 2016-08-08 | 1,176 | 1,185 | 1,094 | 1,107 | 736,000 | 5,535 |
| 2016-08-05 | 1,205 | 1,241 | 1,173 | 1,181 | 799,000 | 5,905 |
| 2016-08-04 | 1,143 | 1,210 | 1,127 | 1,205 | 1,722,000 | 6,025 |
| 2016-08-03 | 1,061 | 1,116 | 1,060 | 1,089 | 890,000 | 5,445 |
| 2016-08-02 | 1,057 | 1,071 | 1,029 | 1,060 | 632,000 | 5,300 |
| 2016-08-01 | 1,067 | 1,067 | 1,041 | 1,057 | 248,000 | 5,285 |
| 2016-07-29 | 1,065 | 1,067 | 1,031 | 1,065 | 280,000 | 5,325 |
| 2016-07-28 | 1,068 | 1,072 | 1,053 | 1,057 | 198,000 | 5,285 |
| 2016-07-27 | 1,089 | 1,097 | 1,067 | 1,077 | 324,000 | 5,385 |
| 2016-07-26 | 1,071 | 1,089 | 1,067 | 1,071 | 393,000 | 5,355 |
| 2016-07-25 | 1,120 | 1,126 | 1,095 | 1,099 | 242,000 | 5,495 |
| 2016-07-22 | 1,135 | 1,149 | 1,122 | 1,136 | 211,000 | 5,680 |
| 2016-07-21 | 1,148 | 1,157 | 1,131 | 1,145 | 372,000 | 5,725 |
| 2016-07-20 | 1,110 | 1,147 | 1,109 | 1,142 | 418,000 | 5,710 |
| 2016-07-19 | 1,081 | 1,113 | 1,065 | 1,112 | 425,000 | 5,560 |
| 2016-07-15 | 1,080 | 1,080 | 1,044 | 1,060 | 740,000 | 5,300 |
| 2016-07-14 | 1,065 | 1,089 | 1,062 | 1,079 | 175,000 | 5,395 |
| 2016-07-13 | 1,110 | 1,114 | 1,057 | 1,062 | 566,000 | 5,310 |
| 2016-07-12 | 1,142 | 1,143 | 1,089 | 1,093 | 466,000 | 5,465 |
| 2016-07-11 | 1,154 | 1,157 | 1,122 | 1,132 | 269,000 | 5,660 |
| 2016-07-08 | 1,149 | 1,155 | 1,115 | 1,116 | 221,000 | 5,580 |
| 2016-07-07 | 1,160 | 1,182 | 1,145 | 1,149 | 700,000 | 5,745 |
| 2016-07-06 | 1,141 | 1,155 | 1,132 | 1,154 | 441,000 | 5,770 |
| 2016-07-05 | 1,111 | 1,149 | 1,100 | 1,146 | 623,000 | 5,730 |
| 2016-07-04 | 1,119 | 1,128 | 1,110 | 1,114 | 257,000 | 5,570 |
| 2016-07-01 | 1,109 | 1,122 | 1,100 | 1,116 | 304,000 | 5,580 |
| 2016-06-30 | 1,110 | 1,127 | 1,106 | 1,109 | 317,000 | 5,545 |
| 2016-06-29 | 1,082 | 1,105 | 1,079 | 1,103 | 410,000 | 5,515 |
| 2016-06-28 | 1,062 | 1,095 | 1,060 | 1,082 | 335,000 | 5,410 |
| 2016-06-27 | 1,068 | 1,109 | 1,068 | 1,092 | 479,000 | 5,460 |
| 2016-06-24 | 1,085 | 1,108 | 1,019 | 1,042 | 701,000 | 5,210 |
| 2016-06-23 | 1,080 | 1,095 | 1,074 | 1,090 | 658,000 | 5,450 |
| 2016-06-22 | 1,079 | 1,084 | 1,071 | 1,080 | 441,000 | 5,400 |
| 2016-06-21 | 1,046 | 1,085 | 1,041 | 1,079 | 368,000 | 5,395 |
| 2016-06-20 | 1,038 | 1,065 | 1,038 | 1,048 | 310,000 | 5,240 |
| 2016-06-17 | 1,074 | 1,076 | 1,034 | 1,038 | 487,000 | 5,190 |
| 2016-06-16 | 1,066 | 1,076 | 1,051 | 1,054 | 362,000 | 5,270 |
| 2016-06-15 | 1,051 | 1,076 | 1,051 | 1,066 | 336,000 | 5,330 |
| 2016-06-14 | 1,076 | 1,092 | 1,057 | 1,064 | 348,000 | 5,320 |
| 2016-06-13 | 1,094 | 1,096 | 1,071 | 1,084 | 319,000 | 5,420 |
| 2016-06-10 | 1,100 | 1,109 | 1,088 | 1,095 | 267,000 | 5,475 |
| 2016-06-09 | 1,103 | 1,122 | 1,101 | 1,106 | 310,000 | 5,530 |
| 2016-06-08 | 1,095 | 1,134 | 1,088 | 1,103 | 591,000 | 5,515 |
| 2016-06-07 | 1,074 | 1,105 | 1,067 | 1,099 | 710,000 | 5,495 |
| 2016-06-06 | 1,032 | 1,075 | 1,032 | 1,067 | 421,000 | 5,335 |
| 2016-06-03 | 1,033 | 1,066 | 1,033 | 1,062 | 521,000 | 5,310 |
| 2016-06-02 | 1,031 | 1,041 | 1,015 | 1,030 | 294,000 | 5,150 |
| 2016-06-01 | 1,063 | 1,076 | 1,041 | 1,047 | 466,000 | 5,235 |
| 2016-05-31 | 1,062 | 1,085 | 1,055 | 1,075 | 760,000 | 5,375 |
| 2016-05-30 | 1,023 | 1,074 | 1,019 | 1,070 | 765,000 | 5,350 |
| 2016-05-27 | 965 | 1,023 | 963 | 1,019 | 745,000 | 5,095 |
| 2016-05-26 | 1,009 | 1,015 | 974 | 975 | 661,000 | 4,875 |
| 2016-05-25 | 1,034 | 1,040 | 1,015 | 1,017 | 364,000 | 5,085 |
| 2016-05-24 | 1,046 | 1,047 | 1,030 | 1,034 | 457,000 | 5,170 |
| 2016-05-23 | 1,010 | 1,053 | 1,010 | 1,046 | 985,000 | 5,230 |
| 2016-05-20 | 990 | 1,042 | 975 | 1,007 | 964,000 | 5,035 |
| 2016-05-19 | 973 | 991 | 967 | 984 | 588,000 | 4,920 |
| 2016-05-18 | 978 | 984 | 967 | 970 | 535,000 | 4,850 |
| 2016-05-17 | 977 | 983 | 972 | 981 | 311,000 | 4,905 |
| 2016-05-16 | 978 | 990 | 967 | 973 | 513,000 | 4,865 |
| 2016-05-13 | 974 | 991 | 949 | 982 | 1,015,000 | 4,910 |
| 2016-05-12 | 905 | 976 | 896 | 969 | 1,437,000 | 4,845 |
| 2016-05-11 | 916 | 923 | 887 | 914 | 1,250,000 | 4,570 |
| 2016-05-10 | 842 | 911 | 829 | 911 | 3,503,000 | 4,555 |
| 2016-05-09 | 827 | 827 | 781 | 802 | 1,314,000 | 4,010 |
| 2016-05-06 | 797 | 816 | 788 | 812 | 769,000 | 4,060 |
| 2016-05-02 | 776 | 799 | 771 | 795 | 895,000 | 3,975 |
| 2016-04-28 | 831 | 838 | 814 | 815 | 892,000 | 4,075 |
| 2016-04-27 | 841 | 848 | 830 | 839 | 601,000 | 4,195 |
| 2016-04-26 | 863 | 864 | 845 | 853 | 361,000 | 4,265 |
| 2016-04-25 | 866 | 872 | 858 | 863 | 439,000 | 4,315 |
| 2016-04-22 | 853 | 860 | 834 | 860 | 1,117,000 | 4,300 |
| 2016-04-21 | 885 | 887 | 850 | 857 | 1,186,000 | 4,285 |
| 2016-04-20 | 899 | 904 | 884 | 885 | 572,000 | 4,425 |
| 2016-04-19 | 904 | 909 | 893 | 901 | 407,000 | 4,505 |
| 2016-04-18 | 892 | 907 | 890 | 892 | 249,000 | 4,460 |
| 2016-04-15 | 928 | 937 | 919 | 922 | 331,000 | 4,610 |
| 2016-04-14 | 930 | 933 | 916 | 929 | 339,000 | 4,645 |
| 2016-04-13 | 907 | 928 | 907 | 923 | 338,000 | 4,615 |
| 2016-04-12 | 917 | 927 | 906 | 906 | 250,000 | 4,530 |
| 2016-04-11 | 925 | 933 | 913 | 926 | 341,000 | 4,630 |
| 2016-04-08 | 901 | 941 | 893 | 925 | 307,000 | 4,625 |
| 2016-04-07 | 914 | 932 | 907 | 916 | 345,000 | 4,580 |
| 2016-04-06 | 903 | 909 | 884 | 905 | 433,000 | 4,525 |
| 2016-04-05 | 954 | 957 | 916 | 918 | 544,000 | 4,590 |
| 2016-04-04 | 925 | 967 | 917 | 963 | 919,000 | 4,815 |
| 2016-04-01 | 954 | 959 | 923 | 927 | 838,000 | 4,635 |
| 2016-03-31 | 980 | 990 | 943 | 950 | 588,000 | 4,750 |
| 2016-03-30 | 962 | 1,006 | 955 | 978 | 978,000 | 4,890 |
| 2016-03-29 | 930 | 960 | 930 | 960 | 422,000 | 4,800 |
| 2016-03-28 | 918 | 943 | 918 | 943 | 360,000 | 4,715 |
| 2016-03-25 | 938 | 938 | 913 | 917 | 352,000 | 4,585 |
| 2016-03-24 | 901 | 933 | 896 | 928 | 685,000 | 4,640 |
| 2016-03-23 | 913 | 924 | 902 | 905 | 360,000 | 4,525 |
| 2016-03-22 | 941 | 946 | 900 | 910 | 522,000 | 4,550 |
| 2016-03-18 | 896 | 936 | 892 | 927 | 1,393,000 | 4,635 |
| 2016-03-17 | 888 | 897 | 888 | 894 | 326,000 | 4,470 |
| 2016-03-16 | 880 | 893 | 880 | 890 | 388,000 | 4,450 |
| 2016-03-15 | 875 | 899 | 875 | 887 | 536,000 | 4,435 |
| 2016-03-14 | 886 | 891 | 873 | 884 | 505,000 | 4,420 |
| 2016-03-11 | 857 | 886 | 855 | 870 | 606,000 | 4,350 |
| 2016-03-10 | 861 | 886 | 861 | 872 | 355,000 | 4,360 |
| 2016-03-09 | 877 | 877 | 852 | 858 | 414,000 | 4,290 |
| 2016-03-08 | 892 | 894 | 852 | 879 | 773,000 | 4,395 |
| 2016-03-07 | 893 | 903 | 883 | 888 | 747,000 | 4,440 |
| 2016-03-04 | 936 | 940 | 888 | 893 | 1,462,000 | 4,465 |
| 2016-03-03 | 959 | 964 | 936 | 942 | 593,000 | 4,710 |
| 2016-03-02 | 968 | 971 | 955 | 962 | 621,000 | 4,810 |
| 2016-03-01 | 938 | 957 | 934 | 940 | 541,000 | 4,700 |
| 2016-02-29 | 921 | 964 | 916 | 938 | 1,143,000 | 4,690 |
| 2016-02-26 | 920 | 948 | 900 | 903 | 598,000 | 4,515 |
| 2016-02-25 | 913 | 925 | 903 | 920 | 232,000 | 4,600 |
| 2016-02-24 | 909 | 930 | 820 | 910 | 2,083,000 | 4,550 |
| 2016-02-23 | 956 | 958 | 920 | 939 | 599,000 | 4,695 |
| 2016-02-22 | 933 | 951 | 920 | 938 | 627,000 | 4,690 |
| 2016-02-19 | 910 | 954 | 904 | 948 | 920,000 | 4,740 |
| 2016-02-18 | 876 | 926 | 872 | 920 | 985,000 | 4,600 |
| 2016-02-17 | 864 | 875 | 828 | 848 | 608,000 | 4,240 |
| 2016-02-16 | 860 | 879 | 848 | 851 | 488,000 | 4,255 |
| 2016-02-15 | 841 | 870 | 815 | 858 | 869,000 | 4,290 |
| 2016-02-12 | 790 | 823 | 784 | 794 | 1,357,000 | 3,970 |
| 2016-02-10 | 925 | 928 | 831 | 850 | 1,230,000 | 4,250 |
| 2016-02-09 | 970 | 980 | 905 | 917 | 1,190,000 | 4,585 |
| 2016-02-08 | 990 | 1,027 | 971 | 1,015 | 1,885,000 | 5,075 |
| 2016-02-05 | 963 | 976 | 940 | 966 | 977,000 | 4,830 |
| 2016-02-04 | 1,018 | 1,028 | 967 | 978 | 1,429,000 | 4,890 |
| 2016-02-03 | 982 | 1,029 | 962 | 1,024 | 1,382,000 | 5,120 |
| 2016-02-02 | 1,025 | 1,045 | 991 | 1,001 | 1,028,000 | 5,005 |
| 2016-02-01 | 1,034 | 1,037 | 1,002 | 1,025 | 957,000 | 5,125 |
| 2016-01-29 | 948 | 982 | 943 | 979 | 1,374,000 | 4,895 |
| 2016-01-28 | 890 | 942 | 885 | 934 | 1,069,000 | 4,670 |
| 2016-01-27 | 888 | 898 | 872 | 891 | 740,000 | 4,455 |
| 2016-01-26 | 859 | 887 | 857 | 860 | 560,000 | 4,300 |
| 2016-01-25 | 874 | 882 | 850 | 878 | 884,000 | 4,390 |
| 2016-01-22 | 828 | 855 | 810 | 851 | 710,000 | 4,255 |
| 2016-01-21 | 831 | 851 | 790 | 791 | 1,041,000 | 3,955 |
| 2016-01-20 | 871 | 880 | 827 | 829 | 1,098,000 | 4,145 |
| 2016-01-19 | 903 | 912 | 868 | 877 | 864,000 | 4,385 |
| 2016-01-18 | 895 | 917 | 887 | 914 | 531,000 | 4,570 |
| 2016-01-15 | 961 | 965 | 919 | 923 | 832,000 | 4,615 |
| 2016-01-14 | 932 | 956 | 921 | 946 | 670,000 | 4,730 |
| 2016-01-13 | 947 | 980 | 946 | 962 | 628,000 | 4,810 |
| 2016-01-12 | 974 | 989 | 937 | 944 | 975,000 | 4,720 |
| 2016-01-08 | 978 | 1,012 | 978 | 985 | 1,067,000 | 4,925 |
| 2016-01-07 | 1,050 | 1,058 | 974 | 978 | 1,694,000 | 4,890 |
| 2016-01-06 | 1,083 | 1,093 | 1,046 | 1,054 | 835,000 | 5,270 |
| 2016-01-05 | 1,075 | 1,104 | 1,060 | 1,087 | 808,000 | 5,435 |
| 2016-01-04 | 1,079 | 1,125 | 1,079 | 1,083 | 678,000 | 5,415 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株