5911 (株)横河ブリッジホールディングス 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 | 1,333 | 1,372 | 1,333 | 1,363 | 97,000 | 1,363 |
| 2016-12-29 | 1,351 | 1,359 | 1,345 | 1,352 | 70,000 | 1,352 |
| 2016-12-28 | 1,364 | 1,369 | 1,357 | 1,366 | 76,000 | 1,366 |
| 2016-12-27 | 1,354 | 1,390 | 1,348 | 1,378 | 136,200 | 1,378 |
| 2016-12-26 | 1,367 | 1,374 | 1,362 | 1,362 | 57,600 | 1,362 |
| 2016-12-22 | 1,393 | 1,400 | 1,360 | 1,367 | 86,600 | 1,367 |
| 2016-12-21 | 1,381 | 1,411 | 1,372 | 1,387 | 240,600 | 1,387 |
| 2016-12-20 | 1,348 | 1,389 | 1,340 | 1,379 | 153,900 | 1,379 |
| 2016-12-19 | 1,350 | 1,355 | 1,338 | 1,352 | 121,500 | 1,352 |
| 2016-12-16 | 1,350 | 1,356 | 1,340 | 1,352 | 95,100 | 1,352 |
| 2016-12-15 | 1,339 | 1,355 | 1,336 | 1,342 | 157,300 | 1,342 |
| 2016-12-14 | 1,350 | 1,355 | 1,336 | 1,340 | 114,400 | 1,340 |
| 2016-12-13 | 1,341 | 1,360 | 1,322 | 1,356 | 192,200 | 1,356 |
| 2016-12-12 | 1,379 | 1,386 | 1,356 | 1,361 | 145,000 | 1,361 |
| 2016-12-09 | 1,363 | 1,394 | 1,363 | 1,384 | 227,100 | 1,384 |
| 2016-12-08 | 1,360 | 1,370 | 1,356 | 1,370 | 182,200 | 1,370 |
| 2016-12-07 | 1,340 | 1,357 | 1,334 | 1,355 | 145,400 | 1,355 |
| 2016-12-06 | 1,342 | 1,348 | 1,333 | 1,341 | 231,000 | 1,341 |
| 2016-12-05 | 1,314 | 1,336 | 1,314 | 1,331 | 135,300 | 1,331 |
| 2016-12-02 | 1,330 | 1,344 | 1,326 | 1,335 | 147,800 | 1,335 |
| 2016-12-01 | 1,322 | 1,331 | 1,308 | 1,328 | 218,600 | 1,328 |
| 2016-11-30 | 1,323 | 1,346 | 1,307 | 1,311 | 292,500 | 1,311 |
| 2016-11-29 | 1,298 | 1,348 | 1,297 | 1,348 | 335,600 | 1,348 |
| 2016-11-28 | 1,293 | 1,312 | 1,288 | 1,302 | 430,200 | 1,302 |
| 2016-11-25 | 1,236 | 1,305 | 1,226 | 1,292 | 783,400 | 1,292 |
| 2016-11-24 | 1,199 | 1,199 | 1,186 | 1,189 | 92,400 | 1,189 |
| 2016-11-22 | 1,195 | 1,199 | 1,178 | 1,196 | 94,100 | 1,196 |
| 2016-11-21 | 1,195 | 1,203 | 1,192 | 1,195 | 93,500 | 1,195 |
| 2016-11-18 | 1,196 | 1,196 | 1,174 | 1,189 | 87,500 | 1,189 |
| 2016-11-17 | 1,175 | 1,200 | 1,171 | 1,183 | 102,400 | 1,183 |
| 2016-11-16 | 1,190 | 1,190 | 1,171 | 1,178 | 122,300 | 1,178 |
| 2016-11-15 | 1,186 | 1,195 | 1,170 | 1,189 | 108,400 | 1,189 |
| 2016-11-14 | 1,170 | 1,199 | 1,156 | 1,185 | 136,500 | 1,185 |
| 2016-11-11 | 1,162 | 1,188 | 1,154 | 1,155 | 122,500 | 1,155 |
| 2016-11-10 | 1,179 | 1,179 | 1,149 | 1,165 | 170,700 | 1,165 |
| 2016-11-09 | 1,168 | 1,177 | 1,075 | 1,114 | 261,900 | 1,114 |
| 2016-11-08 | 1,165 | 1,184 | 1,153 | 1,165 | 100,400 | 1,165 |
| 2016-11-07 | 1,175 | 1,181 | 1,165 | 1,170 | 95,200 | 1,170 |
| 2016-11-04 | 1,162 | 1,187 | 1,156 | 1,182 | 163,500 | 1,182 |
| 2016-11-02 | 1,210 | 1,210 | 1,161 | 1,166 | 201,300 | 1,166 |
| 2016-11-01 | 1,174 | 1,223 | 1,163 | 1,216 | 372,600 | 1,216 |
| 2016-10-31 | 1,165 | 1,179 | 1,136 | 1,155 | 93,900 | 1,155 |
| 2016-10-28 | 1,159 | 1,173 | 1,154 | 1,162 | 268,400 | 1,162 |
| 2016-10-27 | 1,132 | 1,174 | 1,131 | 1,160 | 181,800 | 1,160 |
| 2016-10-26 | 1,138 | 1,154 | 1,135 | 1,151 | 127,800 | 1,151 |
| 2016-10-25 | 1,144 | 1,144 | 1,121 | 1,138 | 95,700 | 1,138 |
| 2016-10-24 | 1,115 | 1,146 | 1,102 | 1,137 | 131,600 | 1,137 |
| 2016-10-21 | 1,121 | 1,128 | 1,116 | 1,117 | 46,500 | 1,117 |
| 2016-10-20 | 1,115 | 1,128 | 1,115 | 1,126 | 83,700 | 1,126 |
| 2016-10-19 | 1,100 | 1,130 | 1,094 | 1,119 | 113,400 | 1,119 |
| 2016-10-17 | 1,096 | 1,105 | 1,085 | 1,099 | 88,900 | 1,099 |
| 2016-10-13 | 1,108 | 1,109 | 1,091 | 1,102 | 59,100 | 1,102 |
| 2016-10-12 | 1,097 | 1,117 | 1,093 | 1,113 | 93,700 | 1,113 |
| 2016-10-11 | 1,100 | 1,113 | 1,089 | 1,103 | 64,900 | 1,103 |
| 2016-10-07 | 1,108 | 1,120 | 1,101 | 1,110 | 47,700 | 1,110 |
| 2016-10-06 | 1,128 | 1,128 | 1,102 | 1,111 | 65,100 | 1,111 |
| 2016-10-05 | 1,114 | 1,125 | 1,109 | 1,120 | 73,000 | 1,120 |
| 2016-10-04 | 1,114 | 1,119 | 1,094 | 1,113 | 56,700 | 1,113 |
| 2016-10-03 | 1,124 | 1,125 | 1,102 | 1,106 | 55,800 | 1,106 |
| 2016-09-30 | 1,126 | 1,138 | 1,116 | 1,124 | 90,000 | 1,124 |
| 2016-09-29 | 1,123 | 1,129 | 1,113 | 1,123 | 70,800 | 1,123 |
| 2016-09-28 | 1,099 | 1,124 | 1,098 | 1,111 | 92,600 | 1,111 |
| 2016-09-27 | 1,084 | 1,101 | 1,066 | 1,101 | 117,800 | 1,101 |
| 2016-09-26 | 1,101 | 1,113 | 1,091 | 1,094 | 42,800 | 1,094 |
| 2016-09-23 | 1,119 | 1,119 | 1,103 | 1,115 | 92,900 | 1,115 |
| 2016-09-21 | 1,077 | 1,109 | 1,071 | 1,105 | 92,500 | 1,105 |
| 2016-09-20 | 1,065 | 1,092 | 1,054 | 1,082 | 85,700 | 1,082 |
| 2016-09-16 | 1,077 | 1,093 | 1,077 | 1,085 | 73,100 | 1,085 |
| 2016-09-15 | 1,076 | 1,077 | 1,063 | 1,065 | 92,600 | 1,065 |
| 2016-09-14 | 1,084 | 1,100 | 1,076 | 1,079 | 108,300 | 1,079 |
| 2016-09-13 | 1,109 | 1,119 | 1,102 | 1,104 | 59,700 | 1,104 |
| 2016-09-12 | 1,094 | 1,109 | 1,087 | 1,098 | 51,300 | 1,098 |
| 2016-09-09 | 1,128 | 1,128 | 1,103 | 1,111 | 137,300 | 1,111 |
| 2016-09-08 | 1,150 | 1,158 | 1,130 | 1,144 | 90,500 | 1,144 |
| 2016-09-07 | 1,139 | 1,152 | 1,135 | 1,152 | 81,400 | 1,152 |
| 2016-09-06 | 1,127 | 1,155 | 1,122 | 1,146 | 75,300 | 1,146 |
| 2016-09-05 | 1,125 | 1,136 | 1,112 | 1,129 | 65,000 | 1,129 |
| 2016-09-02 | 1,121 | 1,125 | 1,108 | 1,120 | 65,900 | 1,120 |
| 2016-09-01 | 1,144 | 1,144 | 1,127 | 1,131 | 57,100 | 1,131 |
| 2016-08-31 | 1,138 | 1,147 | 1,125 | 1,147 | 68,000 | 1,147 |
| 2016-08-30 | 1,124 | 1,132 | 1,116 | 1,128 | 41,800 | 1,128 |
| 2016-08-29 | 1,141 | 1,149 | 1,121 | 1,126 | 61,700 | 1,126 |
| 2016-08-26 | 1,130 | 1,130 | 1,101 | 1,122 | 130,200 | 1,122 |
| 2016-08-25 | 1,157 | 1,167 | 1,136 | 1,142 | 121,200 | 1,142 |
| 2016-08-24 | 1,149 | 1,165 | 1,129 | 1,150 | 187,300 | 1,150 |
| 2016-08-23 | 1,130 | 1,157 | 1,129 | 1,142 | 230,900 | 1,142 |
| 2016-08-22 | 1,074 | 1,123 | 1,064 | 1,120 | 190,200 | 1,120 |
| 2016-08-19 | 1,065 | 1,078 | 1,060 | 1,063 | 136,600 | 1,063 |
| 2016-08-18 | 1,034 | 1,081 | 1,032 | 1,074 | 220,100 | 1,074 |
| 2016-08-17 | 1,012 | 1,031 | 1,009 | 1,028 | 136,400 | 1,028 |
| 2016-08-16 | 1,041 | 1,041 | 1,013 | 1,013 | 85,300 | 1,013 |
| 2016-08-15 | 1,056 | 1,069 | 1,038 | 1,042 | 61,200 | 1,042 |
| 2016-08-12 | 1,049 | 1,068 | 1,043 | 1,059 | 103,600 | 1,059 |
| 2016-08-10 | 1,026 | 1,046 | 1,026 | 1,037 | 54,900 | 1,037 |
| 2016-08-09 | 1,010 | 1,034 | 1,009 | 1,033 | 88,700 | 1,033 |
| 2016-08-08 | 1,040 | 1,040 | 1,019 | 1,024 | 143,500 | 1,024 |
| 2016-08-05 | 1,038 | 1,040 | 1,026 | 1,030 | 48,200 | 1,030 |
| 2016-08-04 | 1,043 | 1,048 | 1,027 | 1,036 | 155,600 | 1,036 |
| 2016-08-03 | 1,047 | 1,050 | 1,033 | 1,039 | 135,700 | 1,039 |
| 2016-08-02 | 1,081 | 1,091 | 1,057 | 1,059 | 222,200 | 1,059 |
| 2016-08-01 | 1,136 | 1,137 | 1,103 | 1,107 | 178,900 | 1,107 |
| 2016-07-29 | 1,147 | 1,172 | 1,140 | 1,166 | 302,700 | 1,166 |
| 2016-07-28 | 1,125 | 1,155 | 1,125 | 1,152 | 155,600 | 1,152 |
| 2016-07-27 | 1,140 | 1,165 | 1,140 | 1,155 | 206,000 | 1,155 |
| 2016-07-26 | 1,155 | 1,155 | 1,136 | 1,144 | 126,400 | 1,144 |
| 2016-07-25 | 1,167 | 1,167 | 1,150 | 1,157 | 151,600 | 1,157 |
| 2016-07-22 | 1,153 | 1,160 | 1,135 | 1,141 | 79,700 | 1,141 |
| 2016-07-21 | 1,144 | 1,174 | 1,141 | 1,169 | 171,700 | 1,169 |
| 2016-07-20 | 1,134 | 1,144 | 1,120 | 1,144 | 67,800 | 1,144 |
| 2016-07-19 | 1,100 | 1,145 | 1,100 | 1,141 | 191,700 | 1,141 |
| 2016-07-15 | 1,130 | 1,143 | 1,110 | 1,126 | 304,500 | 1,126 |
| 2016-07-14 | 1,095 | 1,132 | 1,095 | 1,127 | 261,900 | 1,127 |
| 2016-07-13 | 1,087 | 1,129 | 1,087 | 1,104 | 463,000 | 1,104 |
| 2016-07-12 | 1,070 | 1,089 | 1,057 | 1,061 | 146,400 | 1,061 |
| 2016-07-11 | 996 | 1,062 | 993 | 1,051 | 313,300 | 1,051 |
| 2016-07-08 | 998 | 1,005 | 980 | 982 | 108,800 | 982 |
| 2016-07-07 | 1,003 | 1,014 | 992 | 999 | 81,900 | 999 |
| 2016-07-06 | 1,003 | 1,006 | 983 | 1,003 | 133,500 | 1,003 |
| 2016-07-05 | 1,020 | 1,024 | 1,011 | 1,020 | 75,700 | 1,020 |
| 2016-07-04 | 1,021 | 1,033 | 1,020 | 1,030 | 45,500 | 1,030 |
| 2016-07-01 | 1,039 | 1,039 | 1,016 | 1,028 | 110,100 | 1,028 |
| 2016-06-30 | 1,033 | 1,044 | 1,014 | 1,014 | 94,300 | 1,014 |
| 2016-06-29 | 1,010 | 1,030 | 1,010 | 1,020 | 87,200 | 1,020 |
| 2016-06-28 | 965 | 1,005 | 954 | 997 | 205,400 | 997 |
| 2016-06-27 | 945 | 981 | 945 | 976 | 140,900 | 976 |
| 2016-06-24 | 1,033 | 1,037 | 933 | 939 | 255,000 | 939 |
| 2016-06-23 | 1,005 | 1,012 | 993 | 1,010 | 112,900 | 1,010 |
| 2016-06-22 | 1,007 | 1,017 | 1,003 | 1,005 | 71,900 | 1,005 |
| 2016-06-21 | 993 | 1,018 | 988 | 1,014 | 145,200 | 1,014 |
| 2016-06-20 | 983 | 1,009 | 983 | 1,003 | 131,100 | 1,003 |
| 2016-06-17 | 956 | 985 | 956 | 975 | 211,200 | 975 |
| 2016-06-16 | 976 | 990 | 951 | 954 | 247,700 | 954 |
| 2016-06-15 | 968 | 984 | 963 | 977 | 106,600 | 977 |
| 2016-06-14 | 985 | 998 | 970 | 975 | 150,200 | 975 |
| 2016-06-13 | 1,006 | 1,014 | 996 | 998 | 201,800 | 998 |
| 2016-06-10 | 1,020 | 1,036 | 1,020 | 1,036 | 197,600 | 1,036 |
| 2016-06-09 | 1,046 | 1,048 | 1,016 | 1,023 | 309,200 | 1,023 |
| 2016-06-08 | 1,060 | 1,062 | 1,046 | 1,054 | 111,700 | 1,054 |
| 2016-06-07 | 1,065 | 1,069 | 1,056 | 1,065 | 105,100 | 1,065 |
| 2016-06-06 | 1,055 | 1,066 | 1,054 | 1,060 | 153,800 | 1,060 |
| 2016-06-03 | 1,065 | 1,088 | 1,064 | 1,079 | 170,300 | 1,079 |
| 2016-06-02 | 1,080 | 1,080 | 1,050 | 1,063 | 207,800 | 1,063 |
| 2016-06-01 | 1,082 | 1,096 | 1,081 | 1,088 | 204,100 | 1,088 |
| 2016-05-31 | 1,101 | 1,102 | 1,085 | 1,097 | 295,700 | 1,097 |
| 2016-05-30 | 1,084 | 1,105 | 1,074 | 1,096 | 261,100 | 1,096 |
| 2016-05-27 | 1,098 | 1,110 | 1,095 | 1,104 | 284,300 | 1,104 |
| 2016-05-26 | 1,082 | 1,096 | 1,081 | 1,090 | 266,200 | 1,090 |
| 2016-05-25 | 1,097 | 1,100 | 1,085 | 1,089 | 231,500 | 1,089 |
| 2016-05-24 | 1,081 | 1,105 | 1,080 | 1,082 | 562,900 | 1,082 |
| 2016-05-23 | 1,067 | 1,084 | 1,060 | 1,082 | 586,400 | 1,082 |
| 2016-05-20 | 1,048 | 1,066 | 1,038 | 1,054 | 396,300 | 1,054 |
| 2016-05-19 | 1,037 | 1,069 | 1,037 | 1,061 | 639,400 | 1,061 |
| 2016-05-18 | 1,015 | 1,035 | 1,003 | 1,030 | 424,100 | 1,030 |
| 2016-05-17 | 1,009 | 1,026 | 997 | 1,013 | 377,100 | 1,013 |
| 2016-05-16 | 985 | 1,025 | 980 | 1,009 | 672,300 | 1,009 |
| 2016-05-13 | 998 | 1,000 | 971 | 972 | 382,300 | 972 |
| 2016-05-12 | 990 | 1,003 | 982 | 998 | 325,100 | 998 |
| 2016-05-11 | 1,018 | 1,019 | 992 | 995 | 484,700 | 995 |
| 2016-05-10 | 985 | 1,007 | 972 | 1,006 | 463,400 | 1,006 |
| 2016-05-09 | 963 | 984 | 946 | 982 | 407,500 | 982 |
| 2016-05-06 | 982 | 989 | 940 | 952 | 745,700 | 952 |
| 2016-05-02 | 980 | 983 | 965 | 974 | 739,500 | 974 |
| 2016-04-28 | 1,018 | 1,035 | 991 | 993 | 1,367,300 | 993 |
| 2016-04-27 | 1,028 | 1,039 | 1,009 | 1,025 | 1,159,500 | 1,025 |
| 2016-04-26 | 1,100 | 1,104 | 1,040 | 1,047 | 1,651,800 | 1,047 |
| 2016-04-25 | 1,109 | 1,161 | 1,095 | 1,127 | 1,559,600 | 1,127 |
| 2016-04-22 | 1,300 | 1,304 | 1,270 | 1,289 | 137,200 | 1,289 |
| 2016-04-21 | 1,310 | 1,325 | 1,299 | 1,311 | 114,300 | 1,311 |
| 2016-04-20 | 1,275 | 1,314 | 1,271 | 1,288 | 207,700 | 1,288 |
| 2016-04-19 | 1,331 | 1,331 | 1,263 | 1,283 | 271,000 | 1,283 |
| 2016-04-18 | 1,200 | 1,253 | 1,185 | 1,241 | 225,100 | 1,241 |
| 2016-04-15 | 1,200 | 1,214 | 1,178 | 1,182 | 99,900 | 1,182 |
| 2016-04-14 | 1,175 | 1,187 | 1,161 | 1,187 | 99,900 | 1,187 |
| 2016-04-13 | 1,139 | 1,156 | 1,139 | 1,145 | 68,100 | 1,145 |
| 2016-04-12 | 1,096 | 1,138 | 1,093 | 1,131 | 82,800 | 1,131 |
| 2016-04-11 | 1,107 | 1,110 | 1,092 | 1,106 | 76,900 | 1,106 |
| 2016-04-08 | 1,078 | 1,117 | 1,060 | 1,104 | 164,400 | 1,104 |
| 2016-04-07 | 1,069 | 1,112 | 1,069 | 1,099 | 69,600 | 1,099 |
| 2016-04-06 | 1,069 | 1,091 | 1,065 | 1,085 | 86,400 | 1,085 |
| 2016-04-05 | 1,113 | 1,123 | 1,080 | 1,081 | 135,100 | 1,081 |
| 2016-04-04 | 1,132 | 1,153 | 1,112 | 1,125 | 191,200 | 1,125 |
| 2016-04-01 | 1,219 | 1,223 | 1,144 | 1,147 | 112,500 | 1,147 |
| 2016-03-31 | 1,203 | 1,226 | 1,191 | 1,210 | 124,700 | 1,210 |
| 2016-03-30 | 1,208 | 1,227 | 1,198 | 1,204 | 140,000 | 1,204 |
| 2016-03-29 | 1,175 | 1,211 | 1,172 | 1,201 | 161,000 | 1,201 |
| 2016-03-28 | 1,192 | 1,192 | 1,153 | 1,180 | 142,900 | 1,180 |
| 2016-03-25 | 1,192 | 1,194 | 1,161 | 1,173 | 167,800 | 1,173 |
| 2016-03-24 | 1,176 | 1,197 | 1,170 | 1,191 | 145,200 | 1,191 |
| 2016-03-23 | 1,187 | 1,193 | 1,168 | 1,183 | 119,200 | 1,183 |
| 2016-03-22 | 1,182 | 1,199 | 1,153 | 1,177 | 203,900 | 1,177 |
| 2016-03-18 | 1,172 | 1,191 | 1,155 | 1,172 | 153,100 | 1,172 |
| 2016-03-17 | 1,188 | 1,203 | 1,173 | 1,179 | 131,500 | 1,179 |
| 2016-03-16 | 1,170 | 1,207 | 1,170 | 1,189 | 113,900 | 1,189 |
| 2016-03-15 | 1,185 | 1,185 | 1,163 | 1,177 | 76,900 | 1,177 |
| 2016-03-14 | 1,170 | 1,184 | 1,166 | 1,179 | 117,300 | 1,179 |
| 2016-03-11 | 1,126 | 1,155 | 1,119 | 1,140 | 133,300 | 1,140 |
| 2016-03-10 | 1,117 | 1,150 | 1,108 | 1,146 | 102,100 | 1,146 |
| 2016-03-09 | 1,113 | 1,128 | 1,097 | 1,100 | 150,300 | 1,100 |
| 2016-03-08 | 1,141 | 1,156 | 1,108 | 1,124 | 137,200 | 1,124 |
| 2016-03-07 | 1,138 | 1,149 | 1,126 | 1,141 | 128,000 | 1,141 |
| 2016-03-04 | 1,090 | 1,140 | 1,082 | 1,138 | 116,400 | 1,138 |
| 2016-03-03 | 1,103 | 1,104 | 1,079 | 1,101 | 92,000 | 1,101 |
| 2016-03-02 | 1,088 | 1,108 | 1,084 | 1,101 | 101,800 | 1,101 |
| 2016-03-01 | 1,072 | 1,085 | 1,041 | 1,073 | 146,300 | 1,073 |
| 2016-02-29 | 1,098 | 1,120 | 1,064 | 1,066 | 169,900 | 1,066 |
| 2016-02-26 | 1,067 | 1,087 | 1,052 | 1,082 | 202,200 | 1,082 |
| 2016-02-25 | 1,055 | 1,074 | 1,038 | 1,046 | 225,000 | 1,046 |
| 2016-02-24 | 1,027 | 1,059 | 1,018 | 1,048 | 109,600 | 1,048 |
| 2016-02-23 | 1,058 | 1,067 | 1,036 | 1,039 | 178,000 | 1,039 |
| 2016-02-22 | 1,051 | 1,088 | 1,047 | 1,058 | 140,300 | 1,058 |
| 2016-02-19 | 1,108 | 1,116 | 1,042 | 1,055 | 206,500 | 1,055 |
| 2016-02-18 | 1,073 | 1,125 | 1,057 | 1,111 | 320,200 | 1,111 |
| 2016-02-17 | 1,037 | 1,064 | 1,006 | 1,017 | 171,400 | 1,017 |
| 2016-02-16 | 1,055 | 1,066 | 1,036 | 1,040 | 282,600 | 1,040 |
| 2016-02-15 | 1,042 | 1,072 | 1,033 | 1,057 | 266,900 | 1,057 |
| 2016-02-12 | 1,014 | 1,042 | 1,008 | 1,010 | 540,200 | 1,010 |
| 2016-02-10 | 1,070 | 1,114 | 1,031 | 1,044 | 418,400 | 1,044 |
| 2016-02-09 | 1,027 | 1,068 | 1,022 | 1,051 | 367,500 | 1,051 |
| 2016-02-08 | 1,019 | 1,065 | 1,012 | 1,045 | 530,500 | 1,045 |
| 2016-02-05 | 1,096 | 1,097 | 1,022 | 1,033 | 653,600 | 1,033 |
| 2016-02-04 | 1,130 | 1,146 | 1,113 | 1,133 | 463,900 | 1,133 |
| 2016-02-03 | 1,119 | 1,145 | 1,105 | 1,134 | 388,300 | 1,134 |
| 2016-02-02 | 1,175 | 1,181 | 1,121 | 1,134 | 348,000 | 1,134 |
| 2016-02-01 | 1,106 | 1,174 | 1,106 | 1,174 | 577,400 | 1,174 |
| 2016-01-29 | 1,090 | 1,105 | 1,020 | 1,078 | 1,100,900 | 1,078 |
| 2016-01-28 | 1,220 | 1,238 | 1,192 | 1,214 | 297,700 | 1,214 |
| 2016-01-27 | 1,213 | 1,245 | 1,207 | 1,240 | 134,700 | 1,240 |
| 2016-01-26 | 1,182 | 1,207 | 1,174 | 1,184 | 128,900 | 1,184 |
| 2016-01-25 | 1,202 | 1,225 | 1,191 | 1,200 | 188,300 | 1,200 |
| 2016-01-22 | 1,165 | 1,177 | 1,148 | 1,176 | 111,500 | 1,176 |
| 2016-01-21 | 1,120 | 1,192 | 1,115 | 1,123 | 317,400 | 1,123 |
| 2016-01-20 | 1,191 | 1,200 | 1,145 | 1,147 | 218,900 | 1,147 |
| 2016-01-19 | 1,215 | 1,226 | 1,191 | 1,197 | 99,500 | 1,197 |
| 2016-01-18 | 1,195 | 1,220 | 1,191 | 1,207 | 165,400 | 1,207 |
| 2016-01-15 | 1,260 | 1,270 | 1,206 | 1,209 | 295,800 | 1,209 |
| 2016-01-14 | 1,231 | 1,249 | 1,215 | 1,226 | 373,700 | 1,226 |
| 2016-01-13 | 1,250 | 1,281 | 1,229 | 1,269 | 221,800 | 1,269 |
| 2016-01-12 | 1,250 | 1,266 | 1,206 | 1,211 | 304,800 | 1,211 |
| 2016-01-08 | 1,293 | 1,307 | 1,274 | 1,275 | 213,200 | 1,275 |
| 2016-01-07 | 1,320 | 1,322 | 1,294 | 1,296 | 159,500 | 1,296 |
| 2016-01-06 | 1,330 | 1,335 | 1,304 | 1,315 | 145,700 | 1,315 |
| 2016-01-05 | 1,336 | 1,348 | 1,316 | 1,318 | 252,400 | 1,318 |
| 2016-01-04 | 1,373 | 1,400 | 1,336 | 1,336 | 157,100 | 1,336 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
