5332 TOTO(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 | 4,615 | 4,655 | 4,605 | 4,625 | 386,700 | 4,625 |
| 2016-12-29 | 4,695 | 4,695 | 4,615 | 4,640 | 492,400 | 4,640 |
| 2016-12-28 | 4,640 | 4,730 | 4,640 | 4,720 | 686,600 | 4,720 |
| 2016-12-27 | 4,585 | 4,630 | 4,565 | 4,605 | 380,800 | 4,605 |
| 2016-12-26 | 4,670 | 4,670 | 4,605 | 4,615 | 365,500 | 4,615 |
| 2016-12-22 | 4,665 | 4,680 | 4,625 | 4,680 | 383,000 | 4,680 |
| 2016-12-21 | 4,665 | 4,695 | 4,635 | 4,665 | 532,200 | 4,665 |
| 2016-12-20 | 4,650 | 4,680 | 4,630 | 4,660 | 474,000 | 4,660 |
| 2016-12-19 | 4,610 | 4,650 | 4,595 | 4,640 | 532,100 | 4,640 |
| 2016-12-16 | 4,630 | 4,660 | 4,610 | 4,630 | 878,900 | 4,630 |
| 2016-12-15 | 4,610 | 4,650 | 4,565 | 4,590 | 910,400 | 4,590 |
| 2016-12-14 | 4,490 | 4,585 | 4,475 | 4,555 | 849,000 | 4,555 |
| 2016-12-13 | 4,430 | 4,450 | 4,395 | 4,445 | 588,500 | 4,445 |
| 2016-12-12 | 4,495 | 4,495 | 4,435 | 4,460 | 582,400 | 4,460 |
| 2016-12-09 | 4,475 | 4,480 | 4,415 | 4,460 | 1,132,200 | 4,460 |
| 2016-12-08 | 4,470 | 4,470 | 4,420 | 4,470 | 598,400 | 4,470 |
| 2016-12-07 | 4,440 | 4,465 | 4,385 | 4,425 | 468,600 | 4,425 |
| 2016-12-06 | 4,380 | 4,415 | 4,360 | 4,380 | 685,900 | 4,380 |
| 2016-12-05 | 4,330 | 4,350 | 4,305 | 4,325 | 718,800 | 4,325 |
| 2016-12-02 | 4,360 | 4,390 | 4,330 | 4,350 | 568,700 | 4,350 |
| 2016-12-01 | 4,450 | 4,470 | 4,375 | 4,400 | 848,800 | 4,400 |
| 2016-11-30 | 4,415 | 4,430 | 4,350 | 4,385 | 896,700 | 4,385 |
| 2016-11-29 | 4,460 | 4,475 | 4,410 | 4,425 | 936,100 | 4,425 |
| 2016-11-28 | 4,510 | 4,535 | 4,500 | 4,525 | 525,800 | 4,525 |
| 2016-11-25 | 4,535 | 4,535 | 4,465 | 4,490 | 832,100 | 4,490 |
| 2016-11-24 | 4,500 | 4,535 | 4,480 | 4,520 | 577,000 | 4,520 |
| 2016-11-22 | 4,465 | 4,495 | 4,455 | 4,480 | 430,900 | 4,480 |
| 2016-11-21 | 4,420 | 4,495 | 4,400 | 4,480 | 694,900 | 4,480 |
| 2016-11-18 | 4,400 | 4,435 | 4,375 | 4,425 | 635,400 | 4,425 |
| 2016-11-17 | 4,365 | 4,385 | 4,330 | 4,380 | 541,000 | 4,380 |
| 2016-11-16 | 4,315 | 4,375 | 4,285 | 4,365 | 770,300 | 4,365 |
| 2016-11-15 | 4,260 | 4,290 | 4,215 | 4,290 | 533,100 | 4,290 |
| 2016-11-14 | 4,210 | 4,275 | 4,155 | 4,255 | 646,100 | 4,255 |
| 2016-11-11 | 4,305 | 4,315 | 4,185 | 4,190 | 954,800 | 4,190 |
| 2016-11-10 | 4,205 | 4,225 | 4,145 | 4,210 | 1,124,300 | 4,210 |
| 2016-11-09 | 4,200 | 4,230 | 3,870 | 3,910 | 1,167,100 | 3,910 |
| 2016-11-08 | 4,090 | 4,185 | 4,080 | 4,165 | 710,500 | 4,165 |
| 2016-11-07 | 4,020 | 4,110 | 3,980 | 4,090 | 787,400 | 4,090 |
| 2016-11-04 | 4,005 | 4,020 | 3,940 | 3,960 | 567,500 | 3,960 |
| 2016-11-02 | 4,090 | 4,100 | 3,995 | 4,015 | 1,119,600 | 4,015 |
| 2016-11-01 | 4,000 | 4,205 | 3,990 | 4,190 | 1,433,500 | 4,190 |
| 2016-10-31 | 4,100 | 4,200 | 4,085 | 4,200 | 633,000 | 4,200 |
| 2016-10-28 | 4,185 | 4,215 | 4,125 | 4,155 | 701,200 | 4,155 |
| 2016-10-27 | 4,140 | 4,175 | 4,130 | 4,165 | 465,900 | 4,165 |
| 2016-10-26 | 4,130 | 4,165 | 4,100 | 4,160 | 436,000 | 4,160 |
| 2016-10-25 | 4,140 | 4,170 | 4,130 | 4,160 | 455,800 | 4,160 |
| 2016-10-24 | 4,085 | 4,130 | 4,065 | 4,120 | 384,000 | 4,120 |
| 2016-10-21 | 4,095 | 4,095 | 4,040 | 4,070 | 614,900 | 4,070 |
| 2016-10-20 | 4,015 | 4,090 | 3,970 | 4,085 | 723,000 | 4,085 |
| 2016-10-19 | 4,025 | 4,065 | 4,025 | 4,055 | 378,500 | 4,055 |
| 2016-10-17 | 3,980 | 4,010 | 3,960 | 4,000 | 494,500 | 4,000 |
| 2016-10-13 | 3,970 | 3,980 | 3,925 | 3,940 | 650,400 | 3,940 |
| 2016-10-12 | 3,940 | 3,955 | 3,900 | 3,920 | 613,000 | 3,920 |
| 2016-10-11 | 3,915 | 3,980 | 3,900 | 3,965 | 616,400 | 3,965 |
| 2016-10-07 | 3,870 | 3,875 | 3,840 | 3,870 | 337,500 | 3,870 |
| 2016-10-06 | 3,870 | 3,870 | 3,830 | 3,855 | 377,800 | 3,855 |
| 2016-10-05 | 3,895 | 3,895 | 3,820 | 3,850 | 552,200 | 3,850 |
| 2016-10-04 | 3,885 | 3,885 | 3,845 | 3,865 | 374,600 | 3,865 |
| 2016-10-03 | 3,860 | 3,910 | 3,820 | 3,855 | 535,200 | 3,855 |
| 2016-09-30 | 3,795 | 3,825 | 3,760 | 3,795 | 563,200 | 3,795 |
| 2016-09-29 | 3,835 | 3,835 | 3,775 | 3,820 | 636,500 | 3,820 |
| 2016-09-28 | 3,775 | 3,835 | 3,775 | 3,820 | 500,400 | 3,820 |
| 2016-09-27 | 3,775 | 3,840 | 3,755 | 3,840 | 835,300 | 3,840 |
| 2016-09-26 | 3,855 | 3,870 | 3,805 | 3,820 | 684,600 | 3,820 |
| 2016-09-23 | 3,880 | 3,900 | 3,845 | 3,875 | 496,200 | 3,875 |
| 2016-09-21 | 3,760 | 3,890 | 3,760 | 3,890 | 714,500 | 3,890 |
| 2016-09-20 | 3,710 | 3,795 | 3,675 | 3,795 | 583,000 | 3,795 |
| 2016-09-16 | 3,810 | 3,830 | 3,730 | 3,750 | 704,200 | 3,750 |
| 2016-09-15 | 3,850 | 3,880 | 3,815 | 3,860 | 657,800 | 3,860 |
| 2016-09-14 | 3,850 | 3,890 | 3,825 | 3,865 | 340,500 | 3,865 |
| 2016-09-13 | 3,900 | 3,910 | 3,850 | 3,870 | 381,000 | 3,870 |
| 2016-09-12 | 3,900 | 3,900 | 3,850 | 3,865 | 327,100 | 3,865 |
| 2016-09-09 | 4,000 | 4,025 | 3,930 | 3,960 | 655,400 | 3,960 |
| 2016-09-08 | 3,980 | 4,015 | 3,915 | 3,960 | 436,200 | 3,960 |
| 2016-09-07 | 3,950 | 3,995 | 3,930 | 3,980 | 570,400 | 3,980 |
| 2016-09-06 | 3,925 | 3,970 | 3,925 | 3,960 | 498,900 | 3,960 |
| 2016-09-05 | 3,930 | 3,950 | 3,915 | 3,925 | 381,600 | 3,925 |
| 2016-09-02 | 3,910 | 3,915 | 3,850 | 3,890 | 585,000 | 3,890 |
| 2016-09-01 | 3,885 | 3,895 | 3,830 | 3,885 | 595,100 | 3,885 |
| 2016-08-31 | 3,915 | 3,940 | 3,885 | 3,930 | 485,000 | 3,930 |
| 2016-08-30 | 3,855 | 3,910 | 3,840 | 3,890 | 378,600 | 3,890 |
| 2016-08-29 | 3,860 | 3,935 | 3,845 | 3,910 | 630,200 | 3,910 |
| 2016-08-26 | 3,815 | 3,815 | 3,725 | 3,775 | 655,700 | 3,775 |
| 2016-08-25 | 3,875 | 3,875 | 3,805 | 3,830 | 657,900 | 3,830 |
| 2016-08-24 | 3,790 | 3,855 | 3,790 | 3,850 | 543,000 | 3,850 |
| 2016-08-23 | 3,740 | 3,870 | 3,735 | 3,795 | 773,700 | 3,795 |
| 2016-08-22 | 3,790 | 3,795 | 3,725 | 3,765 | 596,800 | 3,765 |
| 2016-08-19 | 3,775 | 3,785 | 3,705 | 3,720 | 902,200 | 3,720 |
| 2016-08-18 | 3,810 | 3,825 | 3,765 | 3,775 | 559,000 | 3,775 |
| 2016-08-17 | 3,840 | 3,860 | 3,800 | 3,845 | 502,800 | 3,845 |
| 2016-08-16 | 3,890 | 3,895 | 3,795 | 3,795 | 729,000 | 3,795 |
| 2016-08-15 | 3,970 | 3,970 | 3,895 | 3,915 | 412,700 | 3,915 |
| 2016-08-12 | 3,950 | 3,980 | 3,920 | 3,960 | 853,700 | 3,960 |
| 2016-08-10 | 3,805 | 3,945 | 3,800 | 3,915 | 845,400 | 3,915 |
| 2016-08-09 | 3,800 | 3,840 | 3,770 | 3,810 | 788,700 | 3,810 |
| 2016-08-08 | 3,770 | 3,800 | 3,700 | 3,790 | 778,100 | 3,790 |
| 2016-08-05 | 3,760 | 3,805 | 3,705 | 3,720 | 880,300 | 3,720 |
| 2016-08-04 | 3,820 | 3,835 | 3,750 | 3,810 | 1,040,900 | 3,810 |
| 2016-08-03 | 3,905 | 3,910 | 3,780 | 3,810 | 1,785,000 | 3,810 |
| 2016-08-02 | 4,080 | 4,085 | 4,040 | 4,050 | 635,800 | 4,050 |
| 2016-08-01 | 4,245 | 4,280 | 4,055 | 4,120 | 1,447,700 | 4,120 |
| 2016-07-29 | 4,320 | 4,435 | 4,320 | 4,435 | 923,000 | 4,435 |
| 2016-07-28 | 4,450 | 4,450 | 4,345 | 4,390 | 638,400 | 4,390 |
| 2016-07-27 | 4,420 | 4,510 | 4,405 | 4,465 | 905,400 | 4,465 |
| 2016-07-26 | 4,335 | 4,390 | 4,280 | 4,370 | 803,200 | 4,370 |
| 2016-07-25 | 4,365 | 4,425 | 4,330 | 4,350 | 853,100 | 4,350 |
| 2016-07-22 | 4,450 | 4,485 | 4,415 | 4,425 | 595,300 | 4,425 |
| 2016-07-21 | 4,575 | 4,595 | 4,480 | 4,500 | 854,300 | 4,500 |
| 2016-07-20 | 4,435 | 4,535 | 4,415 | 4,530 | 1,031,100 | 4,530 |
| 2016-07-19 | 4,325 | 4,440 | 4,285 | 4,440 | 1,110,200 | 4,440 |
| 2016-07-15 | 4,385 | 4,400 | 4,320 | 4,335 | 995,200 | 4,335 |
| 2016-07-14 | 4,360 | 4,400 | 4,345 | 4,390 | 824,900 | 4,390 |
| 2016-07-13 | 4,335 | 4,390 | 4,320 | 4,340 | 1,023,500 | 4,340 |
| 2016-07-12 | 4,200 | 4,305 | 4,195 | 4,260 | 1,195,800 | 4,260 |
| 2016-07-11 | 4,010 | 4,160 | 3,990 | 4,115 | 1,066,400 | 4,115 |
| 2016-07-08 | 3,965 | 3,985 | 3,900 | 3,900 | 1,136,800 | 3,900 |
| 2016-07-07 | 3,965 | 3,990 | 3,895 | 3,960 | 1,032,300 | 3,960 |
| 2016-07-06 | 4,060 | 4,070 | 3,955 | 4,000 | 1,392,100 | 4,000 |
| 2016-07-05 | 4,110 | 4,150 | 4,105 | 4,130 | 578,900 | 4,130 |
| 2016-07-04 | 4,060 | 4,135 | 4,050 | 4,110 | 677,700 | 4,110 |
| 2016-07-01 | 4,095 | 4,140 | 4,090 | 4,125 | 728,100 | 4,125 |
| 2016-06-30 | 3,995 | 4,100 | 3,980 | 4,060 | 1,065,700 | 4,060 |
| 2016-06-29 | 3,980 | 3,995 | 3,895 | 3,985 | 1,320,100 | 3,985 |
| 2016-06-28 | 3,905 | 4,035 | 3,900 | 3,995 | 1,122,700 | 3,995 |
| 2016-06-27 | 3,980 | 4,015 | 3,910 | 3,995 | 1,421,700 | 3,995 |
| 2016-06-24 | 4,175 | 4,230 | 3,875 | 3,970 | 1,680,600 | 3,970 |
| 2016-06-23 | 4,240 | 4,245 | 4,195 | 4,235 | 528,300 | 4,235 |
| 2016-06-22 | 4,230 | 4,260 | 4,165 | 4,235 | 900,200 | 4,235 |
| 2016-06-21 | 4,110 | 4,265 | 4,090 | 4,255 | 954,000 | 4,255 |
| 2016-06-20 | 4,090 | 4,170 | 4,090 | 4,155 | 1,083,200 | 4,155 |
| 2016-06-17 | 3,960 | 4,030 | 3,955 | 4,020 | 2,142,000 | 4,020 |
| 2016-06-16 | 4,045 | 4,095 | 3,890 | 3,895 | 1,700,300 | 3,895 |
| 2016-06-15 | 4,075 | 4,130 | 3,995 | 4,035 | 1,318,800 | 4,035 |
| 2016-06-14 | 4,060 | 4,095 | 4,000 | 4,045 | 917,500 | 4,045 |
| 2016-06-13 | 4,105 | 4,115 | 4,050 | 4,065 | 938,700 | 4,065 |
| 2016-06-10 | 4,210 | 4,235 | 4,140 | 4,175 | 1,551,000 | 4,175 |
| 2016-06-09 | 4,150 | 4,165 | 4,100 | 4,145 | 909,200 | 4,145 |
| 2016-06-08 | 4,175 | 4,195 | 4,075 | 4,175 | 1,121,900 | 4,175 |
| 2016-06-07 | 4,210 | 4,280 | 4,210 | 4,245 | 750,000 | 4,245 |
| 2016-06-06 | 4,155 | 4,210 | 4,130 | 4,210 | 773,600 | 4,210 |
| 2016-06-03 | 4,240 | 4,260 | 4,200 | 4,225 | 729,600 | 4,225 |
| 2016-06-02 | 4,245 | 4,260 | 4,150 | 4,185 | 1,028,100 | 4,185 |
| 2016-06-01 | 4,215 | 4,285 | 4,190 | 4,250 | 1,202,300 | 4,250 |
| 2016-05-31 | 4,175 | 4,220 | 4,125 | 4,210 | 817,300 | 4,210 |
| 2016-05-30 | 4,155 | 4,190 | 4,140 | 4,185 | 729,600 | 4,185 |
| 2016-05-27 | 4,110 | 4,175 | 4,095 | 4,140 | 586,800 | 4,140 |
| 2016-05-26 | 4,100 | 4,140 | 4,095 | 4,105 | 812,200 | 4,105 |
| 2016-05-25 | 4,080 | 4,095 | 4,060 | 4,070 | 584,600 | 4,070 |
| 2016-05-24 | 4,030 | 4,075 | 4,000 | 4,010 | 613,700 | 4,010 |
| 2016-05-23 | 4,065 | 4,065 | 3,985 | 4,035 | 770,000 | 4,035 |
| 2016-05-20 | 4,025 | 4,085 | 4,010 | 4,075 | 544,000 | 4,075 |
| 2016-05-19 | 4,095 | 4,120 | 4,015 | 4,045 | 998,000 | 4,045 |
| 2016-05-18 | 3,950 | 4,070 | 3,950 | 4,035 | 1,119,300 | 4,035 |
| 2016-05-17 | 3,895 | 3,995 | 3,890 | 3,990 | 867,900 | 3,990 |
| 2016-05-16 | 3,910 | 3,935 | 3,865 | 3,885 | 515,800 | 3,885 |
| 2016-05-13 | 3,940 | 3,945 | 3,860 | 3,885 | 697,300 | 3,885 |
| 2016-05-12 | 3,870 | 3,910 | 3,825 | 3,905 | 621,500 | 3,905 |
| 2016-05-11 | 3,880 | 3,895 | 3,830 | 3,840 | 691,300 | 3,840 |
| 2016-05-10 | 3,800 | 3,875 | 3,775 | 3,840 | 1,054,700 | 3,840 |
| 2016-05-09 | 3,695 | 3,775 | 3,680 | 3,765 | 771,200 | 3,765 |
| 2016-05-06 | 3,770 | 3,790 | 3,575 | 3,675 | 1,488,900 | 3,675 |
| 2016-05-02 | 3,640 | 3,785 | 3,620 | 3,775 | 1,281,200 | 3,775 |
| 2016-04-28 | 3,930 | 3,945 | 3,750 | 3,805 | 1,084,800 | 3,805 |
| 2016-04-27 | 3,915 | 3,945 | 3,860 | 3,885 | 696,100 | 3,885 |
| 2016-04-26 | 3,935 | 3,935 | 3,810 | 3,875 | 1,007,600 | 3,875 |
| 2016-04-25 | 3,965 | 3,985 | 3,935 | 3,970 | 962,400 | 3,970 |
| 2016-04-22 | 3,840 | 3,975 | 3,820 | 3,970 | 1,522,200 | 3,970 |
| 2016-04-21 | 3,900 | 3,905 | 3,840 | 3,885 | 1,251,100 | 3,885 |
| 2016-04-20 | 3,825 | 3,855 | 3,790 | 3,805 | 1,107,300 | 3,805 |
| 2016-04-19 | 3,720 | 3,780 | 3,690 | 3,770 | 1,709,000 | 3,770 |
| 2016-04-18 | 3,565 | 3,615 | 3,555 | 3,580 | 714,200 | 3,580 |
| 2016-04-15 | 3,645 | 3,685 | 3,615 | 3,645 | 654,100 | 3,645 |
| 2016-04-14 | 3,570 | 3,645 | 3,565 | 3,640 | 1,011,400 | 3,640 |
| 2016-04-13 | 3,480 | 3,515 | 3,425 | 3,500 | 833,400 | 3,500 |
| 2016-04-12 | 3,410 | 3,460 | 3,360 | 3,450 | 818,200 | 3,450 |
| 2016-04-11 | 3,355 | 3,405 | 3,305 | 3,390 | 886,500 | 3,390 |
| 2016-04-08 | 3,280 | 3,415 | 3,250 | 3,370 | 1,332,600 | 3,370 |
| 2016-04-07 | 3,325 | 3,395 | 3,290 | 3,325 | 901,100 | 3,325 |
| 2016-04-06 | 3,295 | 3,325 | 3,280 | 3,315 | 1,109,200 | 3,315 |
| 2016-04-05 | 3,365 | 3,370 | 3,260 | 3,295 | 967,500 | 3,295 |
| 2016-04-04 | 3,355 | 3,430 | 3,335 | 3,375 | 958,100 | 3,375 |
| 2016-04-01 | 3,485 | 3,505 | 3,355 | 3,370 | 1,311,500 | 3,370 |
| 2016-03-31 | 3,570 | 3,585 | 3,505 | 3,510 | 799,700 | 3,510 |
| 2016-03-30 | 3,555 | 3,570 | 3,500 | 3,520 | 604,200 | 3,520 |
| 2016-03-29 | 3,535 | 3,595 | 3,520 | 3,575 | 644,500 | 3,575 |
| 2016-03-28 | 3,570 | 3,585 | 3,490 | 3,570 | 859,300 | 3,570 |
| 2016-03-25 | 3,595 | 3,600 | 3,515 | 3,570 | 596,300 | 3,570 |
| 2016-03-24 | 3,610 | 3,625 | 3,570 | 3,575 | 609,100 | 3,575 |
| 2016-03-23 | 3,625 | 3,655 | 3,565 | 3,590 | 825,300 | 3,590 |
| 2016-03-22 | 3,545 | 3,590 | 3,490 | 3,560 | 842,500 | 3,560 |
| 2016-03-18 | 3,465 | 3,525 | 3,440 | 3,475 | 776,900 | 3,475 |
| 2016-03-17 | 3,570 | 3,590 | 3,470 | 3,515 | 799,100 | 3,515 |
| 2016-03-16 | 3,550 | 3,595 | 3,515 | 3,535 | 725,800 | 3,535 |
| 2016-03-15 | 3,625 | 3,665 | 3,535 | 3,575 | 1,009,700 | 3,575 |
| 2016-03-14 | 3,590 | 3,650 | 3,560 | 3,620 | 829,700 | 3,620 |
| 2016-03-11 | 3,440 | 3,545 | 3,425 | 3,525 | 1,236,300 | 3,525 |
| 2016-03-10 | 3,460 | 3,520 | 3,415 | 3,500 | 597,600 | 3,500 |
| 2016-03-09 | 3,360 | 3,480 | 3,350 | 3,460 | 995,700 | 3,460 |
| 2016-03-08 | 3,445 | 3,465 | 3,340 | 3,385 | 1,232,900 | 3,385 |
| 2016-03-07 | 3,490 | 3,530 | 3,435 | 3,515 | 734,500 | 3,515 |
| 2016-03-04 | 3,425 | 3,480 | 3,405 | 3,470 | 464,300 | 3,470 |
| 2016-03-03 | 3,385 | 3,440 | 3,385 | 3,425 | 635,400 | 3,425 |
| 2016-03-02 | 3,380 | 3,445 | 3,360 | 3,405 | 872,800 | 3,405 |
| 2016-03-01 | 3,230 | 3,300 | 3,185 | 3,290 | 753,700 | 3,290 |
| 2016-02-29 | 3,300 | 3,365 | 3,245 | 3,245 | 899,400 | 3,245 |
| 2016-02-26 | 3,360 | 3,395 | 3,305 | 3,315 | 649,300 | 3,315 |
| 2016-02-25 | 3,285 | 3,385 | 3,280 | 3,340 | 854,300 | 3,340 |
| 2016-02-24 | 3,200 | 3,275 | 3,190 | 3,240 | 693,000 | 3,240 |
| 2016-02-23 | 3,255 | 3,280 | 3,220 | 3,230 | 902,900 | 3,230 |
| 2016-02-22 | 3,150 | 3,270 | 3,150 | 3,235 | 742,900 | 3,235 |
| 2016-02-19 | 3,190 | 3,220 | 3,130 | 3,165 | 788,900 | 3,165 |
| 2016-02-18 | 3,280 | 3,305 | 3,210 | 3,230 | 1,089,200 | 3,230 |
| 2016-02-17 | 3,110 | 3,240 | 3,095 | 3,150 | 1,485,200 | 3,150 |
| 2016-02-16 | 3,060 | 3,245 | 3,050 | 3,130 | 1,814,700 | 3,130 |
| 2016-02-15 | 3,080 | 3,205 | 3,055 | 3,175 | 1,435,200 | 3,175 |
| 2016-02-12 | 2,939 | 3,060 | 2,939 | 2,947 | 3,457,000 | 2,947 |
| 2016-02-10 | 3,330 | 3,350 | 3,190 | 3,265 | 2,223,000 | 3,265 |
| 2016-02-09 | 3,315 | 3,410 | 3,315 | 3,380 | 1,375,100 | 3,380 |
| 2016-02-08 | 3,400 | 3,565 | 3,395 | 3,525 | 1,910,000 | 3,525 |
| 2016-02-05 | 3,500 | 3,570 | 3,470 | 3,535 | 1,323,900 | 3,535 |
| 2016-02-04 | 3,550 | 3,650 | 3,550 | 3,620 | 951,300 | 3,620 |
| 2016-02-03 | 3,685 | 3,720 | 3,585 | 3,665 | 1,384,300 | 3,665 |
| 2016-02-02 | 3,865 | 3,880 | 3,825 | 3,855 | 996,600 | 3,855 |
| 2016-02-01 | 3,855 | 4,040 | 3,850 | 3,960 | 1,810,000 | 3,960 |
| 2016-01-29 | 3,790 | 3,905 | 3,700 | 3,860 | 1,102,100 | 3,860 |
| 2016-01-28 | 3,700 | 3,765 | 3,675 | 3,720 | 739,000 | 3,720 |
| 2016-01-27 | 3,700 | 3,780 | 3,675 | 3,715 | 1,032,300 | 3,715 |
| 2016-01-26 | 3,650 | 3,715 | 3,630 | 3,645 | 753,200 | 3,645 |
| 2016-01-25 | 3,710 | 3,765 | 3,675 | 3,720 | 906,100 | 3,720 |
| 2016-01-22 | 3,590 | 3,675 | 3,520 | 3,670 | 1,222,000 | 3,670 |
| 2016-01-21 | 3,545 | 3,645 | 3,455 | 3,455 | 1,312,800 | 3,455 |
| 2016-01-20 | 3,685 | 3,735 | 3,535 | 3,545 | 1,151,400 | 3,545 |
| 2016-01-19 | 3,685 | 3,740 | 3,655 | 3,690 | 891,900 | 3,690 |
| 2016-01-18 | 3,665 | 3,725 | 3,615 | 3,695 | 913,000 | 3,695 |
| 2016-01-15 | 3,815 | 3,840 | 3,735 | 3,760 | 1,256,200 | 3,760 |
| 2016-01-14 | 3,710 | 3,720 | 3,630 | 3,715 | 970,800 | 3,715 |
| 2016-01-13 | 3,690 | 3,820 | 3,690 | 3,815 | 714,400 | 3,815 |
| 2016-01-12 | 3,775 | 3,780 | 3,640 | 3,670 | 1,175,700 | 3,670 |
| 2016-01-08 | 3,750 | 3,865 | 3,745 | 3,810 | 1,501,700 | 3,810 |
| 2016-01-07 | 3,950 | 3,990 | 3,805 | 3,820 | 1,272,500 | 3,820 |
| 2016-01-06 | 4,095 | 4,120 | 3,970 | 3,990 | 1,077,700 | 3,990 |
| 2016-01-05 | 4,045 | 4,200 | 4,040 | 4,075 | 1,061,500 | 4,075 |
| 2016-01-04 | 4,235 | 4,300 | 4,090 | 4,115 | 817,300 | 4,115 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
