5998 (株)アドバネクス 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 | 1,668 | 1,669 | 1,633 | 1,633 | 10,600 | 1,633 |
| 2016-12-29 | 1,676 | 1,690 | 1,653 | 1,660 | 9,200 | 1,660 |
| 2016-12-28 | 1,690 | 1,713 | 1,690 | 1,705 | 4,900 | 1,705 |
| 2016-12-27 | 1,700 | 1,725 | 1,690 | 1,696 | 11,200 | 1,696 |
| 2016-12-26 | 1,730 | 1,730 | 1,699 | 1,705 | 22,400 | 1,705 |
| 2016-12-22 | 1,711 | 1,729 | 1,693 | 1,723 | 11,100 | 1,723 |
| 2016-12-21 | 1,725 | 1,731 | 1,690 | 1,725 | 15,900 | 1,725 |
| 2016-12-20 | 1,716 | 1,735 | 1,716 | 1,735 | 8,600 | 1,735 |
| 2016-12-19 | 1,703 | 1,716 | 1,698 | 1,715 | 6,900 | 1,715 |
| 2016-12-16 | 1,710 | 1,718 | 1,702 | 1,706 | 18,100 | 1,706 |
| 2016-12-15 | 1,703 | 1,731 | 1,701 | 1,710 | 13,000 | 1,710 |
| 2016-12-14 | 1,688 | 1,730 | 1,683 | 1,713 | 15,600 | 1,713 |
| 2016-12-13 | 1,720 | 1,721 | 1,674 | 1,676 | 25,800 | 1,676 |
| 2016-12-12 | 1,766 | 1,809 | 1,700 | 1,735 | 15,800 | 1,735 |
| 2016-12-09 | 1,813 | 1,828 | 1,755 | 1,761 | 30,400 | 1,761 |
| 2016-12-08 | 1,848 | 1,850 | 1,825 | 1,841 | 13,500 | 1,841 |
| 2016-12-07 | 1,753 | 1,865 | 1,753 | 1,839 | 35,400 | 1,839 |
| 2016-12-06 | 1,700 | 1,750 | 1,700 | 1,747 | 26,700 | 1,747 |
| 2016-12-05 | 1,660 | 1,700 | 1,660 | 1,698 | 15,400 | 1,698 |
| 2016-12-02 | 1,627 | 1,688 | 1,601 | 1,680 | 37,700 | 1,680 |
| 2016-12-01 | 1,635 | 1,635 | 1,613 | 1,618 | 9,400 | 1,618 |
| 2016-11-30 | 1,582 | 1,612 | 1,572 | 1,602 | 14,800 | 1,602 |
| 2016-11-29 | 1,570 | 1,586 | 1,566 | 1,582 | 15,000 | 1,582 |
| 2016-11-28 | 1,532 | 1,580 | 1,532 | 1,568 | 12,200 | 1,568 |
| 2016-11-25 | 1,535 | 1,550 | 1,532 | 1,542 | 13,700 | 1,542 |
| 2016-11-24 | 1,517 | 1,543 | 1,517 | 1,520 | 22,800 | 1,520 |
| 2016-11-22 | 1,504 | 1,522 | 1,501 | 1,515 | 9,700 | 1,515 |
| 2016-11-21 | 1,460 | 1,500 | 1,460 | 1,488 | 11,500 | 1,488 |
| 2016-11-18 | 1,476 | 1,476 | 1,427 | 1,466 | 12,800 | 1,466 |
| 2016-11-17 | 1,436 | 1,460 | 1,436 | 1,446 | 9,900 | 1,446 |
| 2016-11-16 | 1,417 | 1,450 | 1,417 | 1,446 | 20,400 | 1,446 |
| 2016-11-15 | 1,304 | 1,467 | 1,300 | 1,418 | 33,500 | 1,418 |
| 2016-11-14 | 1,270 | 1,324 | 1,260 | 1,304 | 9,700 | 1,304 |
| 2016-11-11 | 1,275 | 1,285 | 1,266 | 1,272 | 7,400 | 1,272 |
| 2016-11-10 | 1,241 | 1,278 | 1,241 | 1,266 | 9,900 | 1,266 |
| 2016-11-09 | 1,268 | 1,268 | 1,220 | 1,223 | 10,200 | 1,223 |
| 2016-11-08 | 1,247 | 1,254 | 1,204 | 1,253 | 11,200 | 1,253 |
| 2016-11-07 | 1,240 | 1,246 | 1,229 | 1,239 | 7,800 | 1,239 |
| 2016-11-04 | 1,225 | 1,238 | 1,220 | 1,226 | 8,000 | 1,226 |
| 2016-11-02 | 1,220 | 1,230 | 1,212 | 1,228 | 9,100 | 1,228 |
| 2016-11-01 | 1,227 | 1,248 | 1,208 | 1,237 | 7,100 | 1,237 |
| 2016-10-31 | 1,229 | 1,241 | 1,202 | 1,230 | 12,800 | 1,230 |
| 2016-10-28 | 1,183 | 1,222 | 1,183 | 1,222 | 19,600 | 1,222 |
| 2016-10-27 | 1,159 | 1,178 | 1,151 | 1,172 | 7,100 | 1,172 |
| 2016-10-26 | 1,148 | 1,154 | 1,144 | 1,154 | 8,700 | 1,154 |
| 2016-10-25 | 1,142 | 1,145 | 1,139 | 1,140 | 6,700 | 1,140 |
| 2016-10-24 | 1,120 | 1,133 | 1,120 | 1,128 | 7,300 | 1,128 |
| 2016-10-21 | 1,126 | 1,130 | 1,114 | 1,125 | 11,000 | 1,125 |
| 2016-10-20 | 1,113 | 1,128 | 1,113 | 1,127 | 9,600 | 1,127 |
| 2016-10-19 | 1,098 | 1,112 | 1,095 | 1,111 | 9,700 | 1,111 |
| 2016-10-17 | 1,075 | 1,093 | 1,060 | 1,085 | 4,100 | 1,085 |
| 2016-10-13 | 1,073 | 1,085 | 1,072 | 1,084 | 3,900 | 1,084 |
| 2016-10-12 | 1,062 | 1,083 | 1,062 | 1,073 | 7,500 | 1,073 |
| 2016-10-11 | 1,071 | 1,089 | 1,071 | 1,083 | 3,600 | 1,083 |
| 2016-10-07 | 1,078 | 1,081 | 1,078 | 1,081 | 2,400 | 1,081 |
| 2016-10-06 | 1,081 | 1,081 | 1,069 | 1,078 | 5,500 | 1,078 |
| 2016-10-05 | 1,075 | 1,089 | 1,069 | 1,081 | 3,600 | 1,081 |
| 2016-10-04 | 1,063 | 1,076 | 1,063 | 1,075 | 6,200 | 1,075 |
| 2016-10-03 | 1,055 | 1,065 | 1,051 | 1,063 | 5,500 | 1,063 |
| 2016-09-30 | 1,077 | 1,077 | 1,027 | 1,054 | 14,300 | 1,054 |
| 2016-09-29 | 1,062 | 1,078 | 1,061 | 1,077 | 6,700 | 1,077 |
| 2016-09-28 | 1,058 | 1,068 | 1,058 | 1,062 | 8,700 | 1,062 |
| 2016-09-27 | 1,054 | 1,068 | 1,054 | 1,068 | 29,900 | 1,068 |
| 2016-09-26 | 1,077 | 1,077 | 1,058 | 1,064 | 10,100 | 1,064 |
| 2016-09-23 | 1,050 | 1,058 | 1,041 | 1,058 | 8,700 | 1,058 |
| 2016-09-21 | 1,025 | 1,050 | 1,017 | 1,050 | 6,900 | 1,050 |
| 2016-09-20 | 1,022 | 1,024 | 1,015 | 1,015 | 7,500 | 1,015 |
| 2016-09-16 | 1,015 | 1,033 | 1,011 | 1,029 | 3,000 | 1,029 |
| 2016-09-15 | 1,025 | 1,030 | 1,015 | 1,015 | 4,400 | 1,015 |
| 2016-09-14 | 1,029 | 1,030 | 1,027 | 1,029 | 2,200 | 1,029 |
| 2016-09-13 | 1,025 | 1,045 | 1,025 | 1,033 | 4,000 | 1,033 |
| 2016-09-12 | 1,029 | 1,029 | 1,023 | 1,025 | 2,600 | 1,025 |
| 2016-09-09 | 1,021 | 1,034 | 1,021 | 1,030 | 8,100 | 1,030 |
| 2016-09-08 | 1,028 | 1,035 | 1,028 | 1,034 | 3,900 | 1,034 |
| 2016-09-07 | 1,039 | 1,039 | 1,023 | 1,028 | 6,600 | 1,028 |
| 2016-09-06 | 1,039 | 1,040 | 1,031 | 1,039 | 4,300 | 1,039 |
| 2016-09-05 | 1,023 | 1,037 | 1,023 | 1,031 | 6,500 | 1,031 |
| 2016-09-02 | 1,026 | 1,028 | 1,010 | 1,018 | 8,400 | 1,018 |
| 2016-09-01 | 1,010 | 1,025 | 1,010 | 1,025 | 4,200 | 1,025 |
| 2016-08-31 | 1,016 | 1,018 | 1,008 | 1,012 | 4,300 | 1,012 |
| 2016-08-30 | 1,006 | 1,009 | 1,003 | 1,007 | 6,100 | 1,007 |
| 2016-08-29 | 1,006 | 1,018 | 1,004 | 1,005 | 6,900 | 1,005 |
| 2016-08-26 | 1,008 | 1,010 | 1,001 | 1,001 | 8,800 | 1,001 |
| 2016-08-25 | 1,012 | 1,025 | 1,006 | 1,008 | 7,800 | 1,008 |
| 2016-08-24 | 1,024 | 1,025 | 1,001 | 1,003 | 7,800 | 1,003 |
| 2016-08-23 | 1,008 | 1,016 | 1,000 | 1,006 | 17,900 | 1,006 |
| 2016-08-22 | 1,051 | 1,051 | 1,006 | 1,009 | 18,700 | 1,009 |
| 2016-08-19 | 1,070 | 1,070 | 1,052 | 1,052 | 6,700 | 1,052 |
| 2016-08-18 | 1,055 | 1,062 | 1,055 | 1,060 | 6,800 | 1,060 |
| 2016-08-17 | 1,094 | 1,108 | 1,051 | 1,056 | 18,100 | 1,056 |
| 2016-08-16 | 1,100 | 1,125 | 1,095 | 1,096 | 23,400 | 1,096 |
| 2016-08-15 | 1,122 | 1,143 | 1,098 | 1,100 | 49,200 | 1,100 |
| 2016-08-12 | 1,279 | 1,279 | 1,249 | 1,272 | 2,300 | 1,272 |
| 2016-08-10 | 1,247 | 1,284 | 1,247 | 1,274 | 2,800 | 1,274 |
| 2016-08-09 | 1,277 | 1,277 | 1,232 | 1,244 | 3,900 | 1,244 |
| 2016-08-08 | 1,231 | 1,268 | 1,231 | 1,268 | 3,800 | 1,268 |
| 2016-08-05 | 1,226 | 1,239 | 1,226 | 1,237 | 1,100 | 1,237 |
| 2016-08-04 | 1,237 | 1,244 | 1,232 | 1,237 | 3,200 | 1,237 |
| 2016-08-03 | 1,256 | 1,256 | 1,216 | 1,227 | 2,900 | 1,227 |
| 2016-08-02 | 1,279 | 1,280 | 1,260 | 1,260 | 2,900 | 1,260 |
| 2016-08-01 | 1,277 | 1,282 | 1,251 | 1,274 | 2,100 | 1,274 |
| 2016-07-29 | 1,286 | 1,290 | 1,230 | 1,282 | 6,100 | 1,282 |
| 2016-07-28 | 1,241 | 1,267 | 1,228 | 1,256 | 4,000 | 1,256 |
| 2016-07-27 | 1,227 | 1,248 | 1,227 | 1,245 | 2,700 | 1,245 |
| 2016-07-26 | 1,251 | 1,251 | 1,213 | 1,228 | 3,000 | 1,228 |
| 2016-07-25 | 1,235 | 1,239 | 1,224 | 1,239 | 6,600 | 1,239 |
| 2016-07-22 | 1,188 | 1,214 | 1,188 | 1,203 | 2,300 | 1,203 |
| 2016-07-21 | 1,178 | 1,193 | 1,178 | 1,188 | 4,200 | 1,188 |
| 2016-07-20 | 1,187 | 1,197 | 1,172 | 1,180 | 5,600 | 1,180 |
| 2016-07-19 | 1,167 | 1,193 | 1,167 | 1,181 | 2,800 | 1,181 |
| 2016-07-15 | 1,181 | 1,181 | 1,165 | 1,171 | 3,300 | 1,171 |
| 2016-07-14 | 1,185 | 1,189 | 1,180 | 1,181 | 2,900 | 1,181 |
| 2016-07-13 | 1,170 | 1,188 | 1,170 | 1,176 | 3,900 | 1,176 |
| 2016-07-12 | 1,144 | 1,168 | 1,144 | 1,164 | 2,600 | 1,164 |
| 2016-07-11 | 1,125 | 1,157 | 1,120 | 1,141 | 4,400 | 1,141 |
| 2016-07-08 | 1,138 | 1,138 | 1,110 | 1,111 | 6,300 | 1,111 |
| 2016-07-07 | 1,143 | 1,161 | 1,100 | 1,121 | 9,500 | 1,121 |
| 2016-07-06 | 1,167 | 1,167 | 1,130 | 1,157 | 4,800 | 1,157 |
| 2016-07-05 | 1,161 | 1,181 | 1,150 | 1,167 | 3,800 | 1,167 |
| 2016-07-04 | 1,188 | 1,188 | 1,165 | 1,183 | 3,200 | 1,183 |
| 2016-07-01 | 1,200 | 1,204 | 1,171 | 1,182 | 6,200 | 1,182 |
| 2016-06-30 | 1,203 | 1,205 | 1,180 | 1,192 | 5,400 | 1,192 |
| 2016-06-29 | 1,131 | 1,174 | 1,131 | 1,172 | 4,800 | 1,172 |
| 2016-06-28 | 1,130 | 1,138 | 1,120 | 1,131 | 8,800 | 1,131 |
| 2016-06-27 | 1,154 | 1,162 | 1,123 | 1,160 | 13,700 | 1,160 |
| 2016-06-24 | 1,190 | 1,190 | 1,067 | 1,094 | 9,200 | 1,094 |
| 2016-06-23 | 1,220 | 1,220 | 1,178 | 1,186 | 8,200 | 1,186 |
| 2016-06-22 | 1,170 | 1,223 | 1,170 | 1,223 | 4,600 | 1,223 |
| 2016-06-21 | 1,184 | 1,188 | 1,182 | 1,188 | 1,000 | 1,188 |
| 2016-06-20 | 1,175 | 1,200 | 1,175 | 1,184 | 3,600 | 1,184 |
| 2016-06-17 | 1,144 | 1,155 | 1,143 | 1,153 | 3,500 | 1,153 |
| 2016-06-16 | 1,183 | 1,186 | 1,145 | 1,145 | 7,500 | 1,145 |
| 2016-06-15 | 1,170 | 1,189 | 1,152 | 1,181 | 5,700 | 1,181 |
| 2016-06-14 | 1,202 | 1,205 | 1,179 | 1,184 | 5,100 | 1,184 |
| 2016-06-13 | 1,244 | 1,244 | 1,212 | 1,224 | 9,000 | 1,224 |
| 2016-06-10 | 1,261 | 1,274 | 1,256 | 1,274 | 5,500 | 1,274 |
| 2016-06-09 | 1,267 | 1,290 | 1,267 | 1,275 | 3,600 | 1,275 |
| 2016-06-08 | 1,280 | 1,280 | 1,272 | 1,275 | 1,600 | 1,275 |
| 2016-06-07 | 1,243 | 1,280 | 1,243 | 1,274 | 2,000 | 1,274 |
| 2016-06-06 | 1,259 | 1,268 | 1,257 | 1,263 | 4,000 | 1,263 |
| 2016-06-03 | 1,237 | 1,274 | 1,237 | 1,266 | 4,300 | 1,266 |
| 2016-06-02 | 1,260 | 1,273 | 1,255 | 1,257 | 5,500 | 1,257 |
| 2016-06-01 | 1,275 | 1,290 | 1,267 | 1,280 | 3,800 | 1,280 |
| 2016-05-31 | 1,274 | 1,287 | 1,262 | 1,277 | 3,800 | 1,277 |
| 2016-05-30 | 1,255 | 1,269 | 1,245 | 1,268 | 5,100 | 1,268 |
| 2016-05-27 | 1,233 | 1,255 | 1,233 | 1,245 | 2,700 | 1,245 |
| 2016-05-26 | 1,250 | 1,258 | 1,230 | 1,238 | 8,200 | 1,238 |
| 2016-05-25 | 1,218 | 1,218 | 1,201 | 1,212 | 7,100 | 1,212 |
| 2016-05-24 | 1,190 | 1,204 | 1,190 | 1,204 | 4,700 | 1,204 |
| 2016-05-23 | 1,192 | 1,201 | 1,183 | 1,189 | 5,900 | 1,189 |
| 2016-05-20 | 1,186 | 1,193 | 1,170 | 1,193 | 5,800 | 1,193 |
| 2016-05-19 | 1,169 | 1,213 | 1,166 | 1,186 | 4,500 | 1,186 |
| 2016-05-18 | 1,193 | 1,194 | 1,168 | 1,175 | 12,200 | 1,175 |
| 2016-05-17 | 1,215 | 1,216 | 1,190 | 1,202 | 3,900 | 1,202 |
| 2016-05-16 | 1,216 | 1,217 | 1,188 | 1,191 | 6,600 | 1,191 |
| 2016-05-13 | 1,240 | 1,265 | 1,213 | 1,216 | 9,600 | 1,216 |
| 2016-05-12 | 1,327 | 1,327 | 1,250 | 1,256 | 14,200 | 1,256 |
| 2016-05-11 | 1,260 | 1,260 | 1,236 | 1,237 | 2,300 | 1,237 |
| 2016-05-10 | 1,260 | 1,260 | 1,218 | 1,236 | 3,700 | 1,236 |
| 2016-05-09 | 1,190 | 1,220 | 1,190 | 1,206 | 3,900 | 1,206 |
| 2016-05-06 | 1,196 | 1,208 | 1,190 | 1,195 | 4,500 | 1,195 |
| 2016-05-02 | 1,166 | 1,203 | 1,166 | 1,192 | 5,600 | 1,192 |
| 2016-04-28 | 1,281 | 1,281 | 1,215 | 1,219 | 10,500 | 1,219 |
| 2016-04-27 | 1,280 | 1,280 | 1,247 | 1,271 | 4,100 | 1,271 |
| 2016-04-26 | 1,296 | 1,296 | 1,240 | 1,277 | 6,400 | 1,277 |
| 2016-04-25 | 1,296 | 1,305 | 1,284 | 1,294 | 10,000 | 1,294 |
| 2016-04-22 | 1,257 | 1,280 | 1,257 | 1,276 | 3,700 | 1,276 |
| 2016-04-21 | 1,269 | 1,272 | 1,250 | 1,267 | 6,000 | 1,267 |
| 2016-04-20 | 1,242 | 1,252 | 1,236 | 1,249 | 2,600 | 1,249 |
| 2016-04-19 | 1,263 | 1,263 | 1,218 | 1,242 | 5,700 | 1,242 |
| 2016-04-18 | 1,205 | 1,235 | 1,202 | 1,203 | 4,000 | 1,203 |
| 2016-04-15 | 1,204 | 1,254 | 1,204 | 1,217 | 6,200 | 1,217 |
| 2016-04-14 | 1,214 | 1,240 | 1,214 | 1,234 | 10,800 | 1,234 |
| 2016-04-13 | 1,188 | 1,213 | 1,184 | 1,198 | 4,700 | 1,198 |
| 2016-04-12 | 1,148 | 1,199 | 1,148 | 1,178 | 5,000 | 1,178 |
| 2016-04-11 | 1,167 | 1,167 | 1,091 | 1,160 | 8,600 | 1,160 |
| 2016-04-08 | 1,096 | 1,239 | 1,096 | 1,156 | 12,200 | 1,156 |
| 2016-04-07 | 1,130 | 1,159 | 1,094 | 1,127 | 3,800 | 1,127 |
| 2016-04-06 | 1,141 | 1,153 | 1,070 | 1,130 | 6,100 | 1,130 |
| 2016-04-05 | 1,201 | 1,219 | 1,151 | 1,156 | 9,200 | 1,156 |
| 2016-04-04 | 1,226 | 1,245 | 1,174 | 1,215 | 10,200 | 1,215 |
| 2016-04-01 | 1,259 | 1,264 | 1,202 | 1,213 | 15,200 | 1,213 |
| 2016-03-31 | 1,280 | 1,292 | 1,258 | 1,258 | 5,100 | 1,258 |
| 2016-03-30 | 1,291 | 1,299 | 1,271 | 1,278 | 5,300 | 1,278 |
| 2016-03-29 | 1,270 | 1,305 | 1,270 | 1,291 | 7,500 | 1,291 |
| 2016-03-28 | 1,303 | 1,324 | 1,266 | 1,318 | 9,600 | 1,318 |
| 2016-03-25 | 1,302 | 1,322 | 1,286 | 1,299 | 14,400 | 1,299 |
| 2016-03-24 | 1,290 | 1,303 | 1,279 | 1,283 | 9,000 | 1,283 |
| 2016-03-23 | 1,309 | 1,327 | 1,293 | 1,299 | 4,500 | 1,299 |
| 2016-03-22 | 1,239 | 1,349 | 1,239 | 1,300 | 9,800 | 1,300 |
| 2016-03-18 | 1,275 | 1,283 | 1,261 | 1,269 | 4,200 | 1,269 |
| 2016-03-17 | 1,280 | 1,290 | 1,260 | 1,275 | 6,600 | 1,275 |
| 2016-03-16 | 1,283 | 1,308 | 1,260 | 1,268 | 6,500 | 1,268 |
| 2016-03-15 | 1,280 | 1,310 | 1,260 | 1,283 | 8,300 | 1,283 |
| 2016-03-14 | 1,274 | 1,314 | 1,274 | 1,280 | 14,100 | 1,280 |
| 2016-03-11 | 1,210 | 1,275 | 1,210 | 1,261 | 21,000 | 1,261 |
| 2016-03-10 | 1,254 | 1,255 | 1,210 | 1,232 | 11,700 | 1,232 |
| 2016-03-09 | 1,241 | 1,245 | 1,216 | 1,242 | 9,400 | 1,242 |
| 2016-03-08 | 1,253 | 1,259 | 1,242 | 1,249 | 7,200 | 1,249 |
| 2016-03-07 | 1,226 | 1,290 | 1,226 | 1,256 | 10,000 | 1,256 |
| 2016-03-04 | 1,208 | 1,247 | 1,208 | 1,234 | 12,200 | 1,234 |
| 2016-03-03 | 1,181 | 1,219 | 1,181 | 1,207 | 14,500 | 1,207 |
| 2016-03-02 | 1,228 | 1,234 | 1,180 | 1,195 | 18,900 | 1,195 |
| 2016-03-01 | 1,192 | 1,230 | 1,182 | 1,186 | 9,800 | 1,186 |
| 2016-02-29 | 1,237 | 1,260 | 1,192 | 1,192 | 13,500 | 1,192 |
| 2016-02-26 | 1,297 | 1,300 | 1,224 | 1,233 | 22,800 | 1,233 |
| 2016-02-25 | 1,289 | 1,314 | 1,279 | 1,307 | 11,800 | 1,307 |
| 2016-02-24 | 1,259 | 1,291 | 1,238 | 1,272 | 8,100 | 1,272 |
| 2016-02-23 | 1,279 | 1,344 | 1,256 | 1,285 | 21,100 | 1,285 |
| 2016-02-22 | 1,295 | 1,295 | 1,190 | 1,253 | 13,200 | 1,253 |
| 2016-02-19 | 1,255 | 1,344 | 1,255 | 1,305 | 20,300 | 1,305 |
| 2016-02-18 | 1,267 | 1,298 | 1,245 | 1,285 | 14,800 | 1,285 |
| 2016-02-17 | 1,200 | 1,304 | 1,200 | 1,242 | 17,000 | 1,242 |
| 2016-02-16 | 1,233 | 1,314 | 1,210 | 1,210 | 18,400 | 1,210 |
| 2016-02-15 | 1,180 | 1,220 | 1,178 | 1,203 | 9,200 | 1,203 |
| 2016-02-12 | 1,147 | 1,150 | 1,066 | 1,120 | 36,100 | 1,120 |
| 2016-02-10 | 1,259 | 1,294 | 1,194 | 1,207 | 24,400 | 1,207 |
| 2016-02-09 | 1,290 | 1,306 | 1,236 | 1,256 | 36,800 | 1,256 |
| 2016-02-08 | 1,381 | 1,434 | 1,358 | 1,362 | 85,100 | 1,362 |
| 2016-02-05 | 1,561 | 1,561 | 1,515 | 1,551 | 10,500 | 1,551 |
| 2016-02-04 | 1,632 | 1,632 | 1,540 | 1,561 | 22,200 | 1,561 |
| 2016-02-03 | 1,680 | 1,680 | 1,651 | 1,662 | 12,100 | 1,662 |
| 2016-02-02 | 1,671 | 1,686 | 1,666 | 1,679 | 7,500 | 1,679 |
| 2016-02-01 | 1,671 | 1,689 | 1,661 | 1,685 | 11,800 | 1,685 |
| 2016-01-29 | 1,669 | 1,690 | 1,635 | 1,670 | 7,200 | 1,670 |
| 2016-01-28 | 1,656 | 1,656 | 1,625 | 1,642 | 6,500 | 1,642 |
| 2016-01-27 | 1,657 | 1,695 | 1,638 | 1,650 | 7,500 | 1,650 |
| 2016-01-26 | 1,608 | 1,643 | 1,608 | 1,610 | 11,000 | 1,610 |
| 2016-01-25 | 1,650 | 1,668 | 1,621 | 1,653 | 14,300 | 1,653 |
| 2016-01-22 | 1,534 | 1,590 | 1,534 | 1,583 | 12,500 | 1,583 |
| 2016-01-21 | 1,558 | 1,614 | 1,531 | 1,531 | 18,100 | 1,531 |
| 2016-01-20 | 1,611 | 1,638 | 1,567 | 1,567 | 34,000 | 1,567 |
| 2016-01-19 | 1,609 | 1,700 | 1,605 | 1,612 | 9,200 | 1,612 |
| 2016-01-18 | 1,639 | 1,639 | 1,583 | 1,618 | 14,700 | 1,618 |
| 2016-01-15 | 1,715 | 1,737 | 1,652 | 1,657 | 16,900 | 1,657 |
| 2016-01-14 | 1,710 | 1,713 | 1,675 | 1,697 | 11,600 | 1,697 |
| 2016-01-13 | 1,715 | 1,750 | 1,715 | 1,725 | 8,600 | 1,725 |
| 2016-01-12 | 1,741 | 1,742 | 1,690 | 1,690 | 21,200 | 1,690 |
| 2016-01-08 | 1,740 | 1,792 | 1,730 | 1,740 | 17,300 | 1,740 |
| 2016-01-07 | 1,766 | 1,772 | 1,746 | 1,750 | 10,500 | 1,750 |
| 2016-01-06 | 1,781 | 1,811 | 1,751 | 1,766 | 17,400 | 1,766 |
| 2016-01-05 | 1,770 | 1,819 | 1,760 | 1,769 | 10,900 | 1,769 |
| 2016-01-04 | 1,846 | 1,870 | 1,775 | 1,780 | 13,600 | 1,780 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株
