5463 丸一鋼管(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 | 3,820 | 3,820 | 3,780 | 3,805 | 94,200 | 3,805 |
| 2016-12-29 | 3,845 | 3,845 | 3,780 | 3,800 | 150,600 | 3,800 |
| 2016-12-28 | 3,780 | 3,860 | 3,780 | 3,845 | 128,900 | 3,845 |
| 2016-12-27 | 3,800 | 3,825 | 3,775 | 3,795 | 212,500 | 3,795 |
| 2016-12-26 | 3,800 | 3,850 | 3,775 | 3,785 | 235,900 | 3,785 |
| 2016-12-22 | 3,730 | 3,755 | 3,720 | 3,750 | 183,800 | 3,750 |
| 2016-12-21 | 3,735 | 3,760 | 3,705 | 3,715 | 234,000 | 3,715 |
| 2016-12-20 | 3,705 | 3,755 | 3,690 | 3,750 | 172,600 | 3,750 |
| 2016-12-19 | 3,725 | 3,735 | 3,690 | 3,715 | 153,000 | 3,715 |
| 2016-12-16 | 3,750 | 3,800 | 3,725 | 3,735 | 247,100 | 3,735 |
| 2016-12-15 | 3,655 | 3,735 | 3,625 | 3,720 | 316,100 | 3,720 |
| 2016-12-14 | 3,640 | 3,685 | 3,640 | 3,655 | 264,500 | 3,655 |
| 2016-12-13 | 3,635 | 3,680 | 3,625 | 3,675 | 305,700 | 3,675 |
| 2016-12-12 | 3,695 | 3,735 | 3,675 | 3,705 | 219,200 | 3,705 |
| 2016-12-09 | 3,690 | 3,725 | 3,665 | 3,715 | 382,400 | 3,715 |
| 2016-12-08 | 3,655 | 3,675 | 3,615 | 3,665 | 257,600 | 3,665 |
| 2016-12-07 | 3,650 | 3,655 | 3,595 | 3,625 | 327,800 | 3,625 |
| 2016-12-06 | 3,690 | 3,700 | 3,595 | 3,625 | 467,800 | 3,625 |
| 2016-12-05 | 3,670 | 3,690 | 3,635 | 3,650 | 311,500 | 3,650 |
| 2016-12-02 | 3,730 | 3,740 | 3,695 | 3,720 | 247,800 | 3,720 |
| 2016-12-01 | 3,740 | 3,795 | 3,725 | 3,750 | 347,600 | 3,750 |
| 2016-11-30 | 3,705 | 3,755 | 3,660 | 3,685 | 436,700 | 3,685 |
| 2016-11-29 | 3,730 | 3,755 | 3,690 | 3,705 | 254,200 | 3,705 |
| 2016-11-28 | 3,660 | 3,740 | 3,655 | 3,725 | 366,300 | 3,725 |
| 2016-11-25 | 3,605 | 3,625 | 3,585 | 3,610 | 188,300 | 3,610 |
| 2016-11-24 | 3,600 | 3,610 | 3,580 | 3,595 | 175,400 | 3,595 |
| 2016-11-22 | 3,545 | 3,545 | 3,510 | 3,545 | 237,500 | 3,545 |
| 2016-11-21 | 3,630 | 3,630 | 3,545 | 3,560 | 259,700 | 3,560 |
| 2016-11-18 | 3,605 | 3,625 | 3,565 | 3,600 | 229,100 | 3,600 |
| 2016-11-17 | 3,540 | 3,575 | 3,525 | 3,555 | 240,700 | 3,555 |
| 2016-11-16 | 3,645 | 3,650 | 3,580 | 3,590 | 327,900 | 3,590 |
| 2016-11-15 | 3,605 | 3,620 | 3,575 | 3,605 | 182,700 | 3,605 |
| 2016-11-14 | 3,600 | 3,630 | 3,595 | 3,610 | 181,400 | 3,610 |
| 2016-11-11 | 3,600 | 3,615 | 3,545 | 3,565 | 292,500 | 3,565 |
| 2016-11-10 | 3,455 | 3,600 | 3,420 | 3,555 | 533,400 | 3,555 |
| 2016-11-09 | 3,490 | 3,515 | 3,325 | 3,395 | 512,600 | 3,395 |
| 2016-11-08 | 3,380 | 3,510 | 3,335 | 3,450 | 463,100 | 3,450 |
| 2016-11-07 | 3,385 | 3,395 | 3,360 | 3,380 | 225,700 | 3,380 |
| 2016-11-04 | 3,340 | 3,355 | 3,315 | 3,350 | 193,200 | 3,350 |
| 2016-11-02 | 3,360 | 3,380 | 3,355 | 3,365 | 191,200 | 3,365 |
| 2016-11-01 | 3,400 | 3,405 | 3,355 | 3,380 | 218,900 | 3,380 |
| 2016-10-31 | 3,365 | 3,390 | 3,345 | 3,385 | 214,500 | 3,385 |
| 2016-10-28 | 3,360 | 3,390 | 3,345 | 3,380 | 249,300 | 3,380 |
| 2016-10-27 | 3,360 | 3,385 | 3,335 | 3,345 | 155,000 | 3,345 |
| 2016-10-26 | 3,330 | 3,365 | 3,325 | 3,360 | 156,500 | 3,360 |
| 2016-10-25 | 3,290 | 3,330 | 3,275 | 3,325 | 233,600 | 3,325 |
| 2016-10-24 | 3,285 | 3,325 | 3,280 | 3,310 | 192,600 | 3,310 |
| 2016-10-21 | 3,285 | 3,295 | 3,250 | 3,290 | 280,400 | 3,290 |
| 2016-10-20 | 3,315 | 3,330 | 3,290 | 3,315 | 147,900 | 3,315 |
| 2016-10-19 | 3,310 | 3,325 | 3,285 | 3,310 | 196,800 | 3,310 |
| 2016-10-17 | 3,290 | 3,300 | 3,270 | 3,290 | 242,200 | 3,290 |
| 2016-10-13 | 3,325 | 3,340 | 3,300 | 3,320 | 170,600 | 3,320 |
| 2016-10-12 | 3,300 | 3,330 | 3,285 | 3,300 | 167,800 | 3,300 |
| 2016-10-11 | 3,345 | 3,365 | 3,340 | 3,340 | 164,000 | 3,340 |
| 2016-10-07 | 3,350 | 3,365 | 3,335 | 3,345 | 159,900 | 3,345 |
| 2016-10-06 | 3,400 | 3,415 | 3,355 | 3,365 | 138,600 | 3,365 |
| 2016-10-05 | 3,335 | 3,380 | 3,335 | 3,375 | 231,300 | 3,375 |
| 2016-10-04 | 3,355 | 3,385 | 3,340 | 3,355 | 302,500 | 3,355 |
| 2016-10-03 | 3,420 | 3,500 | 3,395 | 3,420 | 287,900 | 3,420 |
| 2016-09-30 | 3,480 | 3,520 | 3,450 | 3,480 | 181,700 | 3,480 |
| 2016-09-29 | 3,510 | 3,560 | 3,505 | 3,545 | 206,300 | 3,545 |
| 2016-09-28 | 3,500 | 3,520 | 3,465 | 3,500 | 217,700 | 3,500 |
| 2016-09-27 | 3,475 | 3,540 | 3,440 | 3,540 | 235,700 | 3,540 |
| 2016-09-26 | 3,480 | 3,500 | 3,460 | 3,480 | 149,700 | 3,480 |
| 2016-09-23 | 3,455 | 3,525 | 3,445 | 3,495 | 225,300 | 3,495 |
| 2016-09-21 | 3,375 | 3,455 | 3,340 | 3,455 | 206,500 | 3,455 |
| 2016-09-20 | 3,370 | 3,395 | 3,330 | 3,385 | 207,200 | 3,385 |
| 2016-09-16 | 3,360 | 3,370 | 3,340 | 3,340 | 140,400 | 3,340 |
| 2016-09-15 | 3,345 | 3,380 | 3,335 | 3,360 | 197,400 | 3,360 |
| 2016-09-14 | 3,395 | 3,395 | 3,355 | 3,355 | 191,200 | 3,355 |
| 2016-09-13 | 3,440 | 3,470 | 3,430 | 3,445 | 213,000 | 3,445 |
| 2016-09-12 | 3,425 | 3,455 | 3,415 | 3,440 | 127,600 | 3,440 |
| 2016-09-09 | 3,490 | 3,500 | 3,465 | 3,485 | 174,200 | 3,485 |
| 2016-09-08 | 3,505 | 3,515 | 3,470 | 3,485 | 204,800 | 3,485 |
| 2016-09-07 | 3,480 | 3,555 | 3,460 | 3,545 | 185,600 | 3,545 |
| 2016-09-06 | 3,470 | 3,505 | 3,450 | 3,500 | 198,800 | 3,500 |
| 2016-09-05 | 3,565 | 3,570 | 3,485 | 3,495 | 252,700 | 3,495 |
| 2016-09-02 | 3,575 | 3,575 | 3,540 | 3,560 | 94,100 | 3,560 |
| 2016-09-01 | 3,575 | 3,615 | 3,560 | 3,575 | 205,300 | 3,575 |
| 2016-08-31 | 3,540 | 3,575 | 3,505 | 3,570 | 248,400 | 3,570 |
| 2016-08-30 | 3,540 | 3,540 | 3,490 | 3,510 | 145,900 | 3,510 |
| 2016-08-29 | 3,570 | 3,595 | 3,550 | 3,560 | 178,900 | 3,560 |
| 2016-08-26 | 3,525 | 3,550 | 3,500 | 3,520 | 225,300 | 3,520 |
| 2016-08-25 | 3,510 | 3,525 | 3,495 | 3,505 | 152,600 | 3,505 |
| 2016-08-24 | 3,505 | 3,510 | 3,485 | 3,500 | 127,700 | 3,500 |
| 2016-08-23 | 3,490 | 3,520 | 3,470 | 3,495 | 182,200 | 3,495 |
| 2016-08-22 | 3,475 | 3,525 | 3,445 | 3,510 | 205,100 | 3,510 |
| 2016-08-19 | 3,475 | 3,480 | 3,430 | 3,465 | 185,200 | 3,465 |
| 2016-08-18 | 3,400 | 3,475 | 3,400 | 3,450 | 257,000 | 3,450 |
| 2016-08-17 | 3,450 | 3,460 | 3,400 | 3,450 | 294,200 | 3,450 |
| 2016-08-16 | 3,490 | 3,490 | 3,415 | 3,435 | 149,500 | 3,435 |
| 2016-08-15 | 3,465 | 3,495 | 3,450 | 3,465 | 151,300 | 3,465 |
| 2016-08-12 | 3,565 | 3,575 | 3,510 | 3,530 | 225,600 | 3,530 |
| 2016-08-10 | 3,430 | 3,520 | 3,420 | 3,505 | 212,600 | 3,505 |
| 2016-08-09 | 3,460 | 3,465 | 3,425 | 3,450 | 363,400 | 3,450 |
| 2016-08-08 | 3,415 | 3,470 | 3,390 | 3,445 | 377,100 | 3,445 |
| 2016-08-05 | 3,695 | 3,755 | 3,400 | 3,430 | 691,200 | 3,430 |
| 2016-08-04 | 3,735 | 3,745 | 3,675 | 3,720 | 198,500 | 3,720 |
| 2016-08-03 | 3,705 | 3,735 | 3,695 | 3,710 | 188,700 | 3,710 |
| 2016-08-02 | 3,735 | 3,805 | 3,715 | 3,775 | 144,400 | 3,775 |
| 2016-08-01 | 3,740 | 3,790 | 3,690 | 3,785 | 264,600 | 3,785 |
| 2016-07-29 | 3,740 | 3,820 | 3,695 | 3,810 | 480,700 | 3,810 |
| 2016-07-28 | 3,790 | 3,810 | 3,740 | 3,745 | 241,400 | 3,745 |
| 2016-07-27 | 3,845 | 3,860 | 3,780 | 3,790 | 345,500 | 3,790 |
| 2016-07-26 | 3,770 | 3,815 | 3,760 | 3,795 | 219,900 | 3,795 |
| 2016-07-25 | 3,840 | 3,845 | 3,790 | 3,795 | 226,300 | 3,795 |
| 2016-07-22 | 3,820 | 3,860 | 3,810 | 3,850 | 164,300 | 3,850 |
| 2016-07-21 | 3,895 | 3,905 | 3,825 | 3,855 | 217,900 | 3,855 |
| 2016-07-20 | 3,845 | 3,860 | 3,810 | 3,860 | 251,500 | 3,860 |
| 2016-07-19 | 3,795 | 3,870 | 3,785 | 3,870 | 281,700 | 3,870 |
| 2016-07-15 | 3,780 | 3,805 | 3,735 | 3,750 | 437,900 | 3,750 |
| 2016-07-14 | 3,770 | 3,820 | 3,720 | 3,780 | 276,000 | 3,780 |
| 2016-07-13 | 3,705 | 3,800 | 3,680 | 3,750 | 362,200 | 3,750 |
| 2016-07-12 | 3,700 | 3,740 | 3,700 | 3,725 | 276,800 | 3,725 |
| 2016-07-11 | 3,610 | 3,675 | 3,590 | 3,640 | 248,800 | 3,640 |
| 2016-07-08 | 3,545 | 3,565 | 3,505 | 3,510 | 237,300 | 3,510 |
| 2016-07-07 | 3,560 | 3,580 | 3,520 | 3,535 | 345,900 | 3,535 |
| 2016-07-06 | 3,545 | 3,575 | 3,525 | 3,560 | 258,100 | 3,560 |
| 2016-07-05 | 3,605 | 3,605 | 3,555 | 3,600 | 221,700 | 3,600 |
| 2016-07-04 | 3,545 | 3,595 | 3,530 | 3,595 | 169,300 | 3,595 |
| 2016-07-01 | 3,565 | 3,570 | 3,520 | 3,550 | 218,700 | 3,550 |
| 2016-06-30 | 3,650 | 3,655 | 3,560 | 3,565 | 225,100 | 3,565 |
| 2016-06-29 | 3,580 | 3,585 | 3,530 | 3,570 | 265,700 | 3,570 |
| 2016-06-28 | 3,550 | 3,585 | 3,515 | 3,560 | 223,500 | 3,560 |
| 2016-06-27 | 3,445 | 3,545 | 3,435 | 3,540 | 194,500 | 3,540 |
| 2016-06-24 | 3,610 | 3,630 | 3,395 | 3,410 | 322,100 | 3,410 |
| 2016-06-23 | 3,580 | 3,625 | 3,560 | 3,610 | 173,400 | 3,610 |
| 2016-06-22 | 3,605 | 3,615 | 3,535 | 3,570 | 205,300 | 3,570 |
| 2016-06-21 | 3,560 | 3,665 | 3,555 | 3,640 | 306,500 | 3,640 |
| 2016-06-20 | 3,570 | 3,620 | 3,540 | 3,605 | 274,000 | 3,605 |
| 2016-06-17 | 3,575 | 3,595 | 3,525 | 3,535 | 298,400 | 3,535 |
| 2016-06-16 | 3,605 | 3,615 | 3,535 | 3,550 | 224,000 | 3,550 |
| 2016-06-15 | 3,600 | 3,645 | 3,580 | 3,605 | 300,100 | 3,605 |
| 2016-06-14 | 3,665 | 3,715 | 3,625 | 3,640 | 284,600 | 3,640 |
| 2016-06-13 | 3,615 | 3,665 | 3,615 | 3,620 | 235,900 | 3,620 |
| 2016-06-10 | 3,770 | 3,775 | 3,715 | 3,755 | 320,500 | 3,755 |
| 2016-06-09 | 3,720 | 3,755 | 3,715 | 3,745 | 277,200 | 3,745 |
| 2016-06-08 | 3,775 | 3,780 | 3,730 | 3,770 | 195,700 | 3,770 |
| 2016-06-07 | 3,780 | 3,795 | 3,745 | 3,770 | 317,700 | 3,770 |
| 2016-06-06 | 3,655 | 3,775 | 3,640 | 3,770 | 246,000 | 3,770 |
| 2016-06-03 | 3,665 | 3,685 | 3,645 | 3,680 | 206,700 | 3,680 |
| 2016-06-02 | 3,650 | 3,675 | 3,625 | 3,645 | 214,700 | 3,645 |
| 2016-06-01 | 3,720 | 3,735 | 3,655 | 3,690 | 289,900 | 3,690 |
| 2016-05-31 | 3,680 | 3,710 | 3,640 | 3,700 | 799,300 | 3,700 |
| 2016-05-30 | 3,730 | 3,795 | 3,640 | 3,680 | 434,600 | 3,680 |
| 2016-05-27 | 3,630 | 3,670 | 3,595 | 3,650 | 210,700 | 3,650 |
| 2016-05-26 | 3,675 | 3,680 | 3,610 | 3,620 | 246,700 | 3,620 |
| 2016-05-25 | 3,620 | 3,625 | 3,575 | 3,600 | 239,400 | 3,600 |
| 2016-05-24 | 3,520 | 3,550 | 3,510 | 3,525 | 176,300 | 3,525 |
| 2016-05-23 | 3,505 | 3,530 | 3,480 | 3,525 | 201,400 | 3,525 |
| 2016-05-20 | 3,495 | 3,545 | 3,495 | 3,545 | 247,400 | 3,545 |
| 2016-05-19 | 3,505 | 3,515 | 3,480 | 3,490 | 147,700 | 3,490 |
| 2016-05-18 | 3,480 | 3,510 | 3,445 | 3,500 | 221,500 | 3,500 |
| 2016-05-17 | 3,460 | 3,505 | 3,450 | 3,495 | 226,600 | 3,495 |
| 2016-05-16 | 3,475 | 3,525 | 3,435 | 3,445 | 247,700 | 3,445 |
| 2016-05-13 | 3,435 | 3,480 | 3,385 | 3,450 | 439,300 | 3,450 |
| 2016-05-12 | 3,235 | 3,415 | 3,230 | 3,400 | 491,800 | 3,400 |
| 2016-05-11 | 3,230 | 3,290 | 3,190 | 3,195 | 358,500 | 3,195 |
| 2016-05-10 | 3,225 | 3,270 | 3,195 | 3,265 | 545,300 | 3,265 |
| 2016-05-09 | 3,110 | 3,135 | 3,100 | 3,100 | 191,800 | 3,100 |
| 2016-05-06 | 3,145 | 3,185 | 3,095 | 3,105 | 284,800 | 3,105 |
| 2016-05-02 | 3,075 | 3,175 | 3,075 | 3,145 | 258,800 | 3,145 |
| 2016-04-28 | 3,325 | 3,330 | 3,200 | 3,210 | 219,700 | 3,210 |
| 2016-04-27 | 3,315 | 3,320 | 3,275 | 3,285 | 157,800 | 3,285 |
| 2016-04-26 | 3,320 | 3,325 | 3,260 | 3,290 | 174,100 | 3,290 |
| 2016-04-25 | 3,385 | 3,385 | 3,300 | 3,315 | 256,800 | 3,315 |
| 2016-04-22 | 3,300 | 3,380 | 3,300 | 3,370 | 254,700 | 3,370 |
| 2016-04-21 | 3,350 | 3,365 | 3,325 | 3,350 | 180,900 | 3,350 |
| 2016-04-20 | 3,300 | 3,325 | 3,275 | 3,290 | 203,600 | 3,290 |
| 2016-04-19 | 3,265 | 3,290 | 3,220 | 3,285 | 491,000 | 3,285 |
| 2016-04-18 | 3,070 | 3,155 | 3,070 | 3,115 | 198,100 | 3,115 |
| 2016-04-15 | 3,130 | 3,170 | 3,090 | 3,165 | 360,000 | 3,165 |
| 2016-04-14 | 3,145 | 3,190 | 3,135 | 3,165 | 334,700 | 3,165 |
| 2016-04-13 | 3,050 | 3,110 | 3,040 | 3,105 | 357,600 | 3,105 |
| 2016-04-12 | 2,958 | 3,030 | 2,947 | 3,010 | 319,100 | 3,010 |
| 2016-04-11 | 2,982 | 3,015 | 2,944 | 2,993 | 387,900 | 2,993 |
| 2016-04-08 | 2,885 | 3,035 | 2,879 | 2,999 | 336,400 | 2,999 |
| 2016-04-07 | 2,950 | 2,962 | 2,914 | 2,942 | 278,400 | 2,942 |
| 2016-04-06 | 2,986 | 2,995 | 2,957 | 2,985 | 260,200 | 2,985 |
| 2016-04-05 | 2,999 | 3,005 | 2,952 | 2,959 | 208,300 | 2,959 |
| 2016-04-04 | 3,005 | 3,060 | 2,983 | 3,035 | 196,800 | 3,035 |
| 2016-04-01 | 3,085 | 3,090 | 2,999 | 3,015 | 232,100 | 3,015 |
| 2016-03-31 | 3,125 | 3,125 | 3,070 | 3,085 | 279,900 | 3,085 |
| 2016-03-30 | 3,125 | 3,135 | 3,100 | 3,120 | 239,100 | 3,120 |
| 2016-03-29 | 3,100 | 3,140 | 3,085 | 3,115 | 270,400 | 3,115 |
| 2016-03-28 | 3,170 | 3,190 | 3,100 | 3,145 | 396,300 | 3,145 |
| 2016-03-25 | 3,195 | 3,215 | 3,160 | 3,165 | 221,500 | 3,165 |
| 2016-03-24 | 3,235 | 3,250 | 3,185 | 3,200 | 220,700 | 3,200 |
| 2016-03-23 | 3,265 | 3,290 | 3,235 | 3,245 | 167,800 | 3,245 |
| 2016-03-22 | 3,225 | 3,255 | 3,210 | 3,250 | 200,400 | 3,250 |
| 2016-03-18 | 3,205 | 3,230 | 3,165 | 3,180 | 389,500 | 3,180 |
| 2016-03-17 | 3,250 | 3,270 | 3,205 | 3,230 | 341,300 | 3,230 |
| 2016-03-16 | 3,250 | 3,285 | 3,230 | 3,235 | 360,100 | 3,235 |
| 2016-03-15 | 3,290 | 3,315 | 3,245 | 3,265 | 402,400 | 3,265 |
| 2016-03-14 | 3,265 | 3,295 | 3,240 | 3,285 | 214,000 | 3,285 |
| 2016-03-11 | 3,190 | 3,270 | 3,190 | 3,255 | 356,400 | 3,255 |
| 2016-03-10 | 3,285 | 3,295 | 3,225 | 3,250 | 262,700 | 3,250 |
| 2016-03-09 | 3,275 | 3,280 | 3,200 | 3,250 | 327,200 | 3,250 |
| 2016-03-08 | 3,255 | 3,330 | 3,255 | 3,305 | 322,200 | 3,305 |
| 2016-03-07 | 3,230 | 3,325 | 3,190 | 3,285 | 488,200 | 3,285 |
| 2016-03-04 | 3,175 | 3,220 | 3,140 | 3,195 | 273,000 | 3,195 |
| 2016-03-03 | 3,125 | 3,180 | 3,120 | 3,170 | 289,400 | 3,170 |
| 2016-03-02 | 3,140 | 3,165 | 3,105 | 3,145 | 381,400 | 3,145 |
| 2016-03-01 | 3,075 | 3,100 | 3,065 | 3,095 | 210,100 | 3,095 |
| 2016-02-29 | 3,130 | 3,135 | 3,070 | 3,070 | 357,900 | 3,070 |
| 2016-02-26 | 3,135 | 3,165 | 3,090 | 3,110 | 408,200 | 3,110 |
| 2016-02-25 | 3,115 | 3,165 | 3,105 | 3,140 | 296,000 | 3,140 |
| 2016-02-24 | 3,095 | 3,150 | 3,065 | 3,135 | 308,000 | 3,135 |
| 2016-02-23 | 3,140 | 3,200 | 3,110 | 3,125 | 335,500 | 3,125 |
| 2016-02-22 | 3,100 | 3,135 | 3,075 | 3,125 | 198,500 | 3,125 |
| 2016-02-19 | 3,125 | 3,125 | 3,070 | 3,105 | 209,800 | 3,105 |
| 2016-02-18 | 3,160 | 3,195 | 3,130 | 3,145 | 320,900 | 3,145 |
| 2016-02-17 | 3,085 | 3,120 | 3,055 | 3,095 | 356,100 | 3,095 |
| 2016-02-16 | 3,085 | 3,145 | 3,065 | 3,095 | 312,500 | 3,095 |
| 2016-02-15 | 3,050 | 3,125 | 3,005 | 3,090 | 634,400 | 3,090 |
| 2016-02-12 | 3,025 | 3,030 | 2,919 | 2,950 | 481,300 | 2,950 |
| 2016-02-10 | 3,175 | 3,200 | 3,070 | 3,115 | 321,600 | 3,115 |
| 2016-02-09 | 3,260 | 3,260 | 3,165 | 3,195 | 368,800 | 3,195 |
| 2016-02-08 | 3,350 | 3,400 | 3,315 | 3,350 | 506,200 | 3,350 |
| 2016-02-05 | 3,350 | 3,410 | 3,295 | 3,390 | 495,800 | 3,390 |
| 2016-02-04 | 3,280 | 3,390 | 3,280 | 3,340 | 294,900 | 3,340 |
| 2016-02-03 | 3,350 | 3,370 | 3,260 | 3,335 | 341,800 | 3,335 |
| 2016-02-02 | 3,410 | 3,445 | 3,375 | 3,405 | 311,000 | 3,405 |
| 2016-02-01 | 3,400 | 3,440 | 3,350 | 3,410 | 408,600 | 3,410 |
| 2016-01-29 | 3,380 | 3,445 | 3,305 | 3,375 | 462,700 | 3,375 |
| 2016-01-28 | 3,350 | 3,375 | 3,310 | 3,345 | 432,600 | 3,345 |
| 2016-01-27 | 3,305 | 3,365 | 3,290 | 3,355 | 247,200 | 3,355 |
| 2016-01-26 | 3,270 | 3,280 | 3,230 | 3,255 | 300,000 | 3,255 |
| 2016-01-25 | 3,295 | 3,360 | 3,270 | 3,315 | 321,800 | 3,315 |
| 2016-01-22 | 3,205 | 3,255 | 3,155 | 3,250 | 325,100 | 3,250 |
| 2016-01-21 | 3,220 | 3,250 | 3,125 | 3,135 | 301,000 | 3,135 |
| 2016-01-20 | 3,285 | 3,310 | 3,210 | 3,215 | 313,800 | 3,215 |
| 2016-01-19 | 3,305 | 3,350 | 3,285 | 3,320 | 276,400 | 3,320 |
| 2016-01-18 | 3,280 | 3,350 | 3,250 | 3,325 | 261,200 | 3,325 |
| 2016-01-15 | 3,345 | 3,405 | 3,330 | 3,355 | 242,900 | 3,355 |
| 2016-01-14 | 3,300 | 3,335 | 3,265 | 3,325 | 304,000 | 3,325 |
| 2016-01-13 | 3,330 | 3,385 | 3,320 | 3,370 | 272,900 | 3,370 |
| 2016-01-12 | 3,315 | 3,375 | 3,285 | 3,290 | 349,400 | 3,290 |
| 2016-01-08 | 3,375 | 3,435 | 3,345 | 3,365 | 393,700 | 3,365 |
| 2016-01-07 | 3,485 | 3,515 | 3,400 | 3,410 | 255,200 | 3,410 |
| 2016-01-06 | 3,525 | 3,560 | 3,455 | 3,485 | 222,500 | 3,485 |
| 2016-01-05 | 3,550 | 3,575 | 3,525 | 3,555 | 245,400 | 3,555 |
| 2016-01-04 | 3,585 | 3,635 | 3,515 | 3,530 | 221,800 | 3,530 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株