5947 リンナイ(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 | 9,400 | 9,460 | 9,330 | 9,430 | 69,000 | 3,143.33 |
| 2016-12-29 | 9,350 | 9,460 | 9,350 | 9,430 | 102,600 | 3,143.33 |
| 2016-12-28 | 9,490 | 9,530 | 9,430 | 9,500 | 59,600 | 3,166.67 |
| 2016-12-27 | 9,540 | 9,620 | 9,470 | 9,490 | 91,300 | 3,163.33 |
| 2016-12-26 | 9,470 | 9,520 | 9,410 | 9,480 | 82,400 | 3,160 |
| 2016-12-22 | 9,470 | 9,490 | 9,400 | 9,480 | 58,000 | 3,160 |
| 2016-12-21 | 9,540 | 9,540 | 9,450 | 9,470 | 88,700 | 3,156.67 |
| 2016-12-20 | 9,390 | 9,510 | 9,370 | 9,470 | 131,600 | 3,156.67 |
| 2016-12-19 | 9,450 | 9,450 | 9,350 | 9,400 | 167,900 | 3,133.33 |
| 2016-12-16 | 9,440 | 9,520 | 9,370 | 9,510 | 166,300 | 3,170 |
| 2016-12-15 | 9,410 | 9,410 | 9,270 | 9,350 | 206,600 | 3,116.67 |
| 2016-12-14 | 9,600 | 9,630 | 9,380 | 9,460 | 111,700 | 3,153.33 |
| 2016-12-13 | 9,260 | 9,490 | 9,210 | 9,470 | 191,200 | 3,156.67 |
| 2016-12-12 | 9,340 | 9,350 | 9,220 | 9,260 | 295,400 | 3,086.67 |
| 2016-12-09 | 9,380 | 9,440 | 9,340 | 9,390 | 135,500 | 3,130 |
| 2016-12-08 | 9,470 | 9,470 | 9,330 | 9,410 | 113,800 | 3,136.67 |
| 2016-12-07 | 9,250 | 9,410 | 9,210 | 9,360 | 182,300 | 3,120 |
| 2016-12-06 | 9,470 | 9,470 | 9,260 | 9,300 | 134,800 | 3,100 |
| 2016-12-05 | 9,330 | 9,420 | 9,260 | 9,330 | 125,200 | 3,110 |
| 2016-12-02 | 9,480 | 9,540 | 9,310 | 9,390 | 179,800 | 3,130 |
| 2016-12-01 | 9,740 | 9,740 | 9,470 | 9,500 | 179,300 | 3,166.67 |
| 2016-11-30 | 9,600 | 9,750 | 9,590 | 9,730 | 258,100 | 3,243.33 |
| 2016-11-29 | 9,640 | 9,710 | 9,510 | 9,580 | 157,000 | 3,193.33 |
| 2016-11-28 | 9,390 | 9,610 | 9,390 | 9,560 | 207,900 | 3,186.67 |
| 2016-11-25 | 9,450 | 9,470 | 9,360 | 9,390 | 205,300 | 3,130 |
| 2016-11-24 | 9,260 | 9,360 | 9,180 | 9,350 | 213,400 | 3,116.67 |
| 2016-11-22 | 9,220 | 9,260 | 9,150 | 9,190 | 142,700 | 3,063.33 |
| 2016-11-21 | 9,250 | 9,280 | 9,210 | 9,240 | 104,200 | 3,080 |
| 2016-11-18 | 9,330 | 9,330 | 9,150 | 9,250 | 178,900 | 3,083.33 |
| 2016-11-17 | 9,080 | 9,310 | 9,080 | 9,260 | 175,800 | 3,086.67 |
| 2016-11-16 | 9,220 | 9,280 | 9,090 | 9,170 | 203,600 | 3,056.67 |
| 2016-11-15 | 9,230 | 9,320 | 9,150 | 9,300 | 217,300 | 3,100 |
| 2016-11-14 | 9,080 | 9,120 | 9,000 | 9,080 | 135,600 | 3,026.67 |
| 2016-11-11 | 9,400 | 9,410 | 8,980 | 9,010 | 298,600 | 3,003.33 |
| 2016-11-10 | 9,510 | 9,550 | 9,350 | 9,390 | 231,200 | 3,130 |
| 2016-11-09 | 9,400 | 9,530 | 9,020 | 9,070 | 231,900 | 3,023.33 |
| 2016-11-08 | 9,250 | 9,460 | 9,240 | 9,370 | 171,300 | 3,123.33 |
| 2016-11-07 | 9,190 | 9,380 | 9,050 | 9,290 | 318,700 | 3,096.67 |
| 2016-11-04 | 10,020 | 10,230 | 9,380 | 9,490 | 485,600 | 3,163.33 |
| 2016-11-02 | 10,100 | 10,100 | 9,920 | 9,990 | 145,700 | 3,330 |
| 2016-11-01 | 10,110 | 10,170 | 10,030 | 10,150 | 92,500 | 3,383.33 |
| 2016-10-31 | 9,900 | 10,140 | 9,900 | 10,100 | 99,900 | 3,366.67 |
| 2016-10-28 | 10,150 | 10,160 | 9,970 | 10,060 | 284,300 | 3,353.33 |
| 2016-10-27 | 9,990 | 10,100 | 9,980 | 10,060 | 121,700 | 3,353.33 |
| 2016-10-26 | 9,850 | 9,970 | 9,850 | 9,960 | 96,800 | 3,320 |
| 2016-10-25 | 9,830 | 9,980 | 9,830 | 9,930 | 124,300 | 3,310 |
| 2016-10-24 | 9,800 | 9,950 | 9,790 | 9,930 | 95,100 | 3,310 |
| 2016-10-21 | 9,850 | 9,870 | 9,800 | 9,840 | 119,100 | 3,280 |
| 2016-10-20 | 9,720 | 9,850 | 9,690 | 9,820 | 124,000 | 3,273.33 |
| 2016-10-19 | 9,750 | 9,750 | 9,630 | 9,740 | 108,600 | 3,246.67 |
| 2016-10-17 | 9,460 | 9,520 | 9,410 | 9,510 | 115,600 | 3,170 |
| 2016-10-13 | 9,360 | 9,390 | 9,290 | 9,370 | 94,700 | 3,123.33 |
| 2016-10-12 | 9,280 | 9,400 | 9,250 | 9,290 | 103,500 | 3,096.67 |
| 2016-10-11 | 9,340 | 9,400 | 9,300 | 9,360 | 114,000 | 3,120 |
| 2016-10-07 | 9,350 | 9,390 | 9,290 | 9,330 | 80,900 | 3,110 |
| 2016-10-06 | 9,480 | 9,500 | 9,320 | 9,370 | 110,300 | 3,123.33 |
| 2016-10-05 | 9,440 | 9,530 | 9,380 | 9,460 | 113,300 | 3,153.33 |
| 2016-10-04 | 9,570 | 9,590 | 9,370 | 9,410 | 106,300 | 3,136.67 |
| 2016-10-03 | 9,440 | 9,480 | 9,360 | 9,470 | 92,800 | 3,156.67 |
| 2016-09-30 | 9,320 | 9,470 | 9,250 | 9,350 | 130,700 | 3,116.67 |
| 2016-09-29 | 9,450 | 9,500 | 9,420 | 9,470 | 97,200 | 3,156.67 |
| 2016-09-28 | 9,430 | 9,480 | 9,340 | 9,450 | 139,900 | 3,150 |
| 2016-09-27 | 9,240 | 9,540 | 9,240 | 9,540 | 140,400 | 3,180 |
| 2016-09-26 | 9,440 | 9,500 | 9,340 | 9,380 | 105,200 | 3,126.67 |
| 2016-09-23 | 9,300 | 9,420 | 9,270 | 9,400 | 138,500 | 3,133.33 |
| 2016-09-21 | 9,060 | 9,470 | 9,060 | 9,360 | 199,100 | 3,120 |
| 2016-09-20 | 9,060 | 9,140 | 8,990 | 9,130 | 193,900 | 3,043.33 |
| 2016-09-16 | 9,050 | 9,100 | 8,900 | 9,080 | 193,100 | 3,026.67 |
| 2016-09-15 | 9,190 | 9,490 | 9,000 | 9,050 | 315,600 | 3,016.67 |
| 2016-09-14 | 9,440 | 9,530 | 9,410 | 9,490 | 77,600 | 3,163.33 |
| 2016-09-13 | 9,540 | 9,570 | 9,450 | 9,530 | 120,400 | 3,176.67 |
| 2016-09-12 | 9,490 | 9,600 | 9,460 | 9,570 | 88,600 | 3,190 |
| 2016-09-09 | 9,640 | 9,750 | 9,620 | 9,640 | 113,300 | 3,213.33 |
| 2016-09-08 | 9,780 | 9,780 | 9,600 | 9,640 | 127,900 | 3,213.33 |
| 2016-09-07 | 9,680 | 9,790 | 9,660 | 9,760 | 159,600 | 3,253.33 |
| 2016-09-06 | 9,530 | 9,750 | 9,510 | 9,700 | 169,500 | 3,233.33 |
| 2016-09-05 | 9,750 | 9,790 | 9,650 | 9,680 | 98,400 | 3,226.67 |
| 2016-09-02 | 9,700 | 9,800 | 9,660 | 9,690 | 108,100 | 3,230 |
| 2016-09-01 | 9,700 | 9,760 | 9,630 | 9,750 | 84,000 | 3,250 |
| 2016-08-31 | 9,670 | 9,720 | 9,600 | 9,700 | 117,200 | 3,233.33 |
| 2016-08-30 | 9,710 | 9,710 | 9,560 | 9,620 | 129,000 | 3,206.67 |
| 2016-08-29 | 9,830 | 9,850 | 9,620 | 9,710 | 105,400 | 3,236.67 |
| 2016-08-26 | 9,940 | 9,940 | 9,710 | 9,740 | 195,500 | 3,246.67 |
| 2016-08-25 | 9,630 | 9,690 | 9,510 | 9,540 | 60,000 | 3,180 |
| 2016-08-24 | 9,620 | 9,700 | 9,540 | 9,610 | 94,900 | 3,203.33 |
| 2016-08-23 | 9,430 | 9,580 | 9,430 | 9,530 | 100,100 | 3,176.67 |
| 2016-08-22 | 9,440 | 9,520 | 9,390 | 9,480 | 116,100 | 3,160 |
| 2016-08-19 | 9,680 | 9,680 | 9,420 | 9,440 | 162,800 | 3,146.67 |
| 2016-08-18 | 9,700 | 9,790 | 9,600 | 9,610 | 154,600 | 3,203.33 |
| 2016-08-17 | 9,610 | 9,760 | 9,610 | 9,700 | 113,700 | 3,233.33 |
| 2016-08-16 | 9,740 | 9,790 | 9,620 | 9,640 | 128,100 | 3,213.33 |
| 2016-08-15 | 9,790 | 9,810 | 9,610 | 9,740 | 118,700 | 3,246.67 |
| 2016-08-12 | 9,960 | 10,010 | 9,870 | 9,940 | 105,900 | 3,313.33 |
| 2016-08-10 | 9,730 | 9,890 | 9,690 | 9,850 | 132,100 | 3,283.33 |
| 2016-08-09 | 9,660 | 9,750 | 9,590 | 9,720 | 179,500 | 3,240 |
| 2016-08-08 | 9,630 | 9,740 | 9,610 | 9,710 | 209,500 | 3,236.67 |
| 2016-08-05 | 9,400 | 9,680 | 9,300 | 9,520 | 274,900 | 3,173.33 |
| 2016-08-04 | 9,660 | 9,750 | 9,550 | 9,580 | 236,700 | 3,193.33 |
| 2016-08-03 | 9,820 | 9,950 | 9,750 | 9,810 | 153,000 | 3,270 |
| 2016-08-02 | 9,950 | 10,100 | 9,940 | 9,970 | 100,700 | 3,323.33 |
| 2016-08-01 | 9,960 | 10,140 | 9,880 | 10,120 | 144,000 | 3,373.33 |
| 2016-07-29 | 9,960 | 10,140 | 9,890 | 10,130 | 227,300 | 3,376.67 |
| 2016-07-28 | 9,940 | 9,970 | 9,830 | 9,920 | 182,300 | 3,306.67 |
| 2016-07-27 | 10,030 | 10,060 | 9,970 | 10,010 | 167,900 | 3,336.67 |
| 2016-07-26 | 9,970 | 10,070 | 9,930 | 9,960 | 132,200 | 3,320 |
| 2016-07-25 | 10,010 | 10,130 | 9,990 | 10,000 | 95,200 | 3,333.33 |
| 2016-07-22 | 9,860 | 10,010 | 9,840 | 10,000 | 133,900 | 3,333.33 |
| 2016-07-21 | 10,070 | 10,130 | 9,930 | 10,010 | 149,200 | 3,336.67 |
| 2016-07-20 | 9,980 | 10,070 | 9,880 | 10,030 | 179,500 | 3,343.33 |
| 2016-07-19 | 9,900 | 10,000 | 9,860 | 9,990 | 227,000 | 3,330 |
| 2016-07-15 | 9,710 | 9,740 | 9,600 | 9,720 | 198,900 | 3,240 |
| 2016-07-14 | 9,570 | 9,760 | 9,570 | 9,700 | 181,600 | 3,233.33 |
| 2016-07-13 | 9,600 | 9,610 | 9,420 | 9,470 | 218,200 | 3,156.67 |
| 2016-07-12 | 9,390 | 9,490 | 9,330 | 9,360 | 169,700 | 3,120 |
| 2016-07-11 | 9,210 | 9,340 | 9,130 | 9,280 | 164,300 | 3,093.33 |
| 2016-07-08 | 9,220 | 9,240 | 8,970 | 8,990 | 169,300 | 2,996.67 |
| 2016-07-07 | 9,280 | 9,370 | 9,120 | 9,220 | 175,700 | 3,073.33 |
| 2016-07-06 | 9,050 | 9,160 | 8,960 | 9,160 | 157,000 | 3,053.33 |
| 2016-07-05 | 9,160 | 9,210 | 9,100 | 9,200 | 110,000 | 3,066.67 |
| 2016-07-04 | 9,000 | 9,180 | 9,000 | 9,160 | 225,500 | 3,053.33 |
| 2016-07-01 | 9,050 | 9,130 | 8,970 | 9,020 | 154,900 | 3,006.67 |
| 2016-06-30 | 9,280 | 9,320 | 8,960 | 9,000 | 249,200 | 3,000 |
| 2016-06-29 | 9,030 | 9,110 | 8,860 | 9,100 | 170,700 | 3,033.33 |
| 2016-06-28 | 8,790 | 9,200 | 8,750 | 8,990 | 264,700 | 2,996.67 |
| 2016-06-27 | 8,570 | 8,810 | 8,560 | 8,790 | 162,500 | 2,930 |
| 2016-06-24 | 8,860 | 8,980 | 8,410 | 8,480 | 460,100 | 2,826.67 |
| 2016-06-23 | 8,860 | 8,880 | 8,810 | 8,860 | 68,300 | 2,953.33 |
| 2016-06-22 | 8,860 | 8,940 | 8,770 | 8,860 | 95,700 | 2,953.33 |
| 2016-06-21 | 8,670 | 8,980 | 8,670 | 8,910 | 177,300 | 2,970 |
| 2016-06-20 | 8,830 | 8,910 | 8,700 | 8,740 | 120,000 | 2,913.33 |
| 2016-06-17 | 8,800 | 8,860 | 8,650 | 8,680 | 299,800 | 2,893.33 |
| 2016-06-16 | 8,790 | 8,810 | 8,540 | 8,550 | 153,000 | 2,850 |
| 2016-06-15 | 8,850 | 8,890 | 8,730 | 8,790 | 130,300 | 2,930 |
| 2016-06-14 | 8,910 | 9,010 | 8,810 | 8,880 | 92,700 | 2,960 |
| 2016-06-13 | 9,070 | 9,070 | 8,890 | 8,890 | 131,300 | 2,963.33 |
| 2016-06-10 | 9,230 | 9,250 | 9,140 | 9,210 | 134,100 | 3,070 |
| 2016-06-09 | 9,300 | 9,400 | 9,230 | 9,280 | 78,300 | 3,093.33 |
| 2016-06-08 | 9,170 | 9,380 | 9,020 | 9,370 | 298,900 | 3,123.33 |
| 2016-06-07 | 9,420 | 9,520 | 9,420 | 9,470 | 92,700 | 3,156.67 |
| 2016-06-06 | 9,310 | 9,450 | 9,280 | 9,440 | 100,700 | 3,146.67 |
| 2016-06-03 | 9,370 | 9,470 | 9,300 | 9,440 | 79,900 | 3,146.67 |
| 2016-06-02 | 9,510 | 9,630 | 9,330 | 9,360 | 86,600 | 3,120 |
| 2016-06-01 | 9,600 | 9,660 | 9,480 | 9,530 | 122,700 | 3,176.67 |
| 2016-05-31 | 9,380 | 9,690 | 9,380 | 9,660 | 297,300 | 3,220 |
| 2016-05-30 | 9,520 | 9,550 | 9,430 | 9,460 | 63,900 | 3,153.33 |
| 2016-05-27 | 9,480 | 9,570 | 9,430 | 9,490 | 84,900 | 3,163.33 |
| 2016-05-26 | 9,500 | 9,560 | 9,410 | 9,440 | 87,600 | 3,146.67 |
| 2016-05-25 | 9,370 | 9,490 | 9,360 | 9,410 | 106,600 | 3,136.67 |
| 2016-05-24 | 9,290 | 9,350 | 9,210 | 9,250 | 130,500 | 3,083.33 |
| 2016-05-23 | 9,360 | 9,380 | 9,200 | 9,300 | 150,400 | 3,100 |
| 2016-05-20 | 9,430 | 9,520 | 9,330 | 9,390 | 120,800 | 3,130 |
| 2016-05-19 | 9,510 | 9,550 | 9,380 | 9,430 | 146,700 | 3,143.33 |
| 2016-05-18 | 9,390 | 9,570 | 9,370 | 9,460 | 192,100 | 3,153.33 |
| 2016-05-17 | 9,350 | 9,470 | 9,250 | 9,430 | 117,500 | 3,143.33 |
| 2016-05-16 | 9,350 | 9,500 | 9,300 | 9,310 | 170,600 | 3,103.33 |
| 2016-05-13 | 9,490 | 9,490 | 9,330 | 9,350 | 221,500 | 3,116.67 |
| 2016-05-12 | 9,420 | 9,540 | 9,370 | 9,500 | 144,600 | 3,166.67 |
| 2016-05-11 | 9,970 | 9,970 | 9,490 | 9,570 | 270,400 | 3,190 |
| 2016-05-10 | 9,600 | 10,080 | 9,330 | 9,930 | 246,400 | 3,310 |
| 2016-05-09 | 9,610 | 9,750 | 9,560 | 9,670 | 157,100 | 3,223.33 |
| 2016-05-06 | 9,420 | 9,530 | 9,400 | 9,460 | 125,900 | 3,153.33 |
| 2016-05-02 | 9,280 | 9,480 | 9,260 | 9,480 | 167,800 | 3,160 |
| 2016-04-28 | 10,060 | 10,150 | 9,760 | 9,770 | 129,100 | 3,256.67 |
| 2016-04-27 | 9,970 | 10,000 | 9,890 | 9,980 | 89,000 | 3,326.67 |
| 2016-04-26 | 10,000 | 10,060 | 9,870 | 9,960 | 79,700 | 3,320 |
| 2016-04-25 | 10,110 | 10,120 | 9,950 | 9,980 | 109,600 | 3,326.67 |
| 2016-04-22 | 9,990 | 10,130 | 9,990 | 10,110 | 160,400 | 3,370 |
| 2016-04-21 | 10,100 | 10,130 | 9,980 | 10,050 | 138,900 | 3,350 |
| 2016-04-20 | 10,000 | 10,070 | 9,930 | 9,950 | 162,400 | 3,316.67 |
| 2016-04-19 | 10,030 | 10,080 | 9,940 | 10,000 | 107,900 | 3,333.33 |
| 2016-04-18 | 9,720 | 9,970 | 9,710 | 9,910 | 103,100 | 3,303.33 |
| 2016-04-15 | 9,910 | 10,060 | 9,910 | 10,020 | 71,200 | 3,340 |
| 2016-04-14 | 9,940 | 10,070 | 9,840 | 10,050 | 146,700 | 3,350 |
| 2016-04-13 | 9,700 | 9,750 | 9,630 | 9,730 | 122,400 | 3,243.33 |
| 2016-04-12 | 9,620 | 9,670 | 9,530 | 9,640 | 91,600 | 3,213.33 |
| 2016-04-11 | 9,600 | 9,700 | 9,440 | 9,650 | 130,900 | 3,216.67 |
| 2016-04-08 | 9,480 | 9,830 | 9,430 | 9,730 | 179,700 | 3,243.33 |
| 2016-04-07 | 9,490 | 9,660 | 9,480 | 9,630 | 99,000 | 3,210 |
| 2016-04-06 | 9,520 | 9,610 | 9,460 | 9,580 | 112,300 | 3,193.33 |
| 2016-04-05 | 9,740 | 9,790 | 9,530 | 9,560 | 114,300 | 3,186.67 |
| 2016-04-04 | 9,770 | 9,940 | 9,720 | 9,760 | 129,100 | 3,253.33 |
| 2016-04-01 | 9,900 | 9,900 | 9,710 | 9,750 | 169,300 | 3,250 |
| 2016-03-31 | 10,270 | 10,320 | 9,940 | 9,940 | 196,900 | 3,313.33 |
| 2016-03-30 | 10,280 | 10,390 | 10,200 | 10,200 | 128,100 | 3,400 |
| 2016-03-29 | 10,360 | 10,360 | 10,120 | 10,280 | 124,100 | 3,426.67 |
| 2016-03-28 | 10,190 | 10,230 | 10,020 | 10,210 | 177,200 | 3,403.33 |
| 2016-03-25 | 10,090 | 10,280 | 10,060 | 10,150 | 169,100 | 3,383.33 |
| 2016-03-24 | 10,040 | 10,150 | 9,960 | 9,980 | 201,900 | 3,326.67 |
| 2016-03-23 | 9,970 | 10,090 | 9,970 | 10,030 | 138,500 | 3,343.33 |
| 2016-03-22 | 10,070 | 10,090 | 9,920 | 10,070 | 143,700 | 3,356.67 |
| 2016-03-18 | 9,960 | 10,010 | 9,840 | 9,940 | 125,500 | 3,313.33 |
| 2016-03-17 | 10,080 | 10,120 | 9,930 | 10,020 | 214,700 | 3,340 |
| 2016-03-16 | 9,980 | 10,160 | 9,980 | 10,030 | 119,500 | 3,343.33 |
| 2016-03-15 | 10,020 | 10,140 | 9,930 | 10,110 | 288,100 | 3,370 |
| 2016-03-14 | 10,320 | 10,400 | 9,940 | 10,070 | 302,400 | 3,356.67 |
| 2016-03-11 | 10,210 | 10,430 | 10,140 | 10,320 | 255,900 | 3,440 |
| 2016-03-10 | 9,950 | 10,350 | 9,930 | 10,280 | 260,800 | 3,426.67 |
| 2016-03-09 | 9,820 | 9,980 | 9,780 | 9,870 | 106,000 | 3,290 |
| 2016-03-08 | 9,820 | 9,980 | 9,650 | 9,890 | 206,000 | 3,296.67 |
| 2016-03-07 | 10,240 | 10,240 | 9,860 | 9,950 | 211,800 | 3,316.67 |
| 2016-03-04 | 10,130 | 10,270 | 9,940 | 10,260 | 294,100 | 3,420 |
| 2016-03-03 | 10,250 | 10,250 | 9,970 | 10,180 | 192,900 | 3,393.33 |
| 2016-03-02 | 10,270 | 10,360 | 10,110 | 10,260 | 223,300 | 3,420 |
| 2016-03-01 | 9,680 | 9,940 | 9,630 | 9,860 | 115,300 | 3,286.67 |
| 2016-02-29 | 10,050 | 10,050 | 9,710 | 9,710 | 126,400 | 3,236.67 |
| 2016-02-26 | 10,000 | 10,020 | 9,780 | 9,900 | 140,100 | 3,300 |
| 2016-02-25 | 9,750 | 10,050 | 9,750 | 10,000 | 167,600 | 3,333.33 |
| 2016-02-24 | 9,480 | 9,740 | 9,460 | 9,600 | 132,900 | 3,200 |
| 2016-02-23 | 9,740 | 9,800 | 9,520 | 9,680 | 143,200 | 3,226.67 |
| 2016-02-22 | 9,530 | 9,800 | 9,490 | 9,740 | 108,700 | 3,246.67 |
| 2016-02-19 | 9,600 | 9,710 | 9,490 | 9,630 | 86,400 | 3,210 |
| 2016-02-18 | 9,920 | 9,920 | 9,650 | 9,670 | 146,300 | 3,223.33 |
| 2016-02-17 | 9,720 | 9,860 | 9,510 | 9,650 | 140,000 | 3,216.67 |
| 2016-02-16 | 9,760 | 9,830 | 9,610 | 9,660 | 171,500 | 3,220 |
| 2016-02-15 | 9,660 | 9,980 | 9,500 | 9,900 | 166,100 | 3,300 |
| 2016-02-12 | 9,480 | 9,520 | 9,150 | 9,210 | 196,800 | 3,070 |
| 2016-02-10 | 9,920 | 9,970 | 9,510 | 9,690 | 219,800 | 3,230 |
| 2016-02-09 | 9,870 | 9,900 | 9,690 | 9,820 | 204,200 | 3,273.33 |
| 2016-02-08 | 10,100 | 10,210 | 9,990 | 10,140 | 287,900 | 3,380 |
| 2016-02-05 | 10,610 | 10,780 | 10,530 | 10,700 | 120,400 | 3,566.67 |
| 2016-02-04 | 10,900 | 11,000 | 10,690 | 10,800 | 105,500 | 3,600 |
| 2016-02-03 | 10,900 | 11,060 | 10,780 | 11,020 | 190,900 | 3,673.33 |
| 2016-02-02 | 10,940 | 11,170 | 10,910 | 11,070 | 94,500 | 3,690 |
| 2016-02-01 | 11,000 | 11,240 | 10,950 | 11,040 | 194,900 | 3,680 |
| 2016-01-29 | 10,850 | 10,960 | 10,480 | 10,940 | 236,800 | 3,646.67 |
| 2016-01-28 | 10,590 | 10,800 | 10,480 | 10,700 | 123,500 | 3,566.67 |
| 2016-01-27 | 10,490 | 10,610 | 10,440 | 10,590 | 171,900 | 3,530 |
| 2016-01-26 | 10,320 | 10,460 | 10,090 | 10,120 | 194,300 | 3,373.33 |
| 2016-01-25 | 10,520 | 10,660 | 10,400 | 10,490 | 172,600 | 3,496.67 |
| 2016-01-22 | 10,060 | 10,320 | 9,970 | 10,290 | 227,400 | 3,430 |
| 2016-01-21 | 10,120 | 10,380 | 9,920 | 9,920 | 133,200 | 3,306.67 |
| 2016-01-20 | 10,550 | 10,630 | 10,120 | 10,140 | 209,100 | 3,380 |
| 2016-01-19 | 10,610 | 10,790 | 10,540 | 10,610 | 205,200 | 3,536.67 |
| 2016-01-18 | 10,510 | 10,710 | 10,500 | 10,660 | 160,700 | 3,553.33 |
| 2016-01-15 | 10,700 | 10,850 | 10,640 | 10,810 | 199,100 | 3,603.33 |
| 2016-01-14 | 10,390 | 10,510 | 10,290 | 10,480 | 148,100 | 3,493.33 |
| 2016-01-13 | 10,390 | 10,830 | 10,390 | 10,690 | 238,000 | 3,563.33 |
| 2016-01-12 | 10,260 | 10,370 | 10,130 | 10,170 | 251,800 | 3,390 |
| 2016-01-08 | 10,400 | 10,490 | 10,270 | 10,300 | 176,500 | 3,433.33 |
| 2016-01-07 | 10,530 | 10,700 | 10,450 | 10,470 | 145,200 | 3,490 |
| 2016-01-06 | 10,600 | 10,620 | 10,370 | 10,510 | 115,800 | 3,503.33 |
| 2016-01-05 | 10,500 | 10,710 | 10,460 | 10,600 | 100,000 | 3,533.33 |
| 2016-01-04 | 10,780 | 10,820 | 10,460 | 10,500 | 99,300 | 3,500 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株