6103 オークマ(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 | 1,094 | 1,124 | 1,086 | 1,115 | 1,487,000 | 2,787.50 |
| 2016-12-29 | 1,133 | 1,137 | 1,106 | 1,111 | 1,454,000 | 2,777.50 |
| 2016-12-28 | 1,137 | 1,154 | 1,137 | 1,146 | 860,000 | 2,865 |
| 2016-12-27 | 1,125 | 1,139 | 1,121 | 1,132 | 808,000 | 2,830 |
| 2016-12-26 | 1,132 | 1,145 | 1,131 | 1,133 | 643,000 | 2,832.50 |
| 2016-12-22 | 1,141 | 1,144 | 1,129 | 1,143 | 727,000 | 2,857.50 |
| 2016-12-21 | 1,143 | 1,154 | 1,131 | 1,142 | 1,549,000 | 2,855 |
| 2016-12-20 | 1,150 | 1,151 | 1,131 | 1,150 | 1,222,000 | 2,875 |
| 2016-12-19 | 1,144 | 1,148 | 1,128 | 1,147 | 1,051,000 | 2,867.50 |
| 2016-12-16 | 1,140 | 1,166 | 1,133 | 1,152 | 1,744,000 | 2,880 |
| 2016-12-15 | 1,118 | 1,136 | 1,118 | 1,126 | 1,468,000 | 2,815 |
| 2016-12-14 | 1,102 | 1,122 | 1,090 | 1,117 | 1,382,000 | 2,792.50 |
| 2016-12-13 | 1,115 | 1,115 | 1,083 | 1,098 | 1,307,000 | 2,745 |
| 2016-12-12 | 1,136 | 1,145 | 1,097 | 1,117 | 2,237,000 | 2,792.50 |
| 2016-12-09 | 1,081 | 1,101 | 1,071 | 1,101 | 3,377,000 | 2,752.50 |
| 2016-12-08 | 1,072 | 1,077 | 1,061 | 1,074 | 1,886,000 | 2,685 |
| 2016-12-07 | 1,060 | 1,069 | 1,056 | 1,067 | 1,172,000 | 2,667.50 |
| 2016-12-06 | 1,065 | 1,078 | 1,052 | 1,063 | 2,326,000 | 2,657.50 |
| 2016-12-05 | 1,027 | 1,054 | 1,017 | 1,053 | 1,686,000 | 2,632.50 |
| 2016-12-02 | 1,031 | 1,040 | 1,025 | 1,038 | 1,594,000 | 2,595 |
| 2016-12-01 | 1,035 | 1,059 | 1,017 | 1,036 | 2,337,000 | 2,590 |
| 2016-11-30 | 1,000 | 1,006 | 997 | 1,001 | 1,329,000 | 2,502.50 |
| 2016-11-29 | 995 | 1,002 | 988 | 999 | 1,407,000 | 2,497.50 |
| 2016-11-28 | 1,016 | 1,016 | 997 | 1,007 | 1,745,000 | 2,517.50 |
| 2016-11-25 | 1,014 | 1,041 | 1,012 | 1,027 | 2,236,000 | 2,567.50 |
| 2016-11-24 | 994 | 1,006 | 994 | 1,004 | 1,549,000 | 2,510 |
| 2016-11-22 | 985 | 987 | 979 | 984 | 1,021,000 | 2,460 |
| 2016-11-21 | 985 | 989 | 980 | 982 | 1,461,000 | 2,455 |
| 2016-11-18 | 975 | 986 | 975 | 986 | 2,211,000 | 2,465 |
| 2016-11-17 | 961 | 967 | 937 | 951 | 2,106,000 | 2,377.50 |
| 2016-11-16 | 974 | 993 | 968 | 977 | 2,701,000 | 2,442.50 |
| 2016-11-15 | 950 | 960 | 945 | 952 | 1,353,000 | 2,380 |
| 2016-11-14 | 940 | 951 | 927 | 945 | 1,994,000 | 2,362.50 |
| 2016-11-11 | 910 | 941 | 905 | 933 | 3,106,000 | 2,332.50 |
| 2016-11-10 | 891 | 900 | 881 | 895 | 2,055,000 | 2,237.50 |
| 2016-11-09 | 889 | 899 | 804 | 815 | 2,309,000 | 2,037.50 |
| 2016-11-08 | 887 | 891 | 871 | 885 | 1,042,000 | 2,212.50 |
| 2016-11-07 | 888 | 894 | 878 | 885 | 1,483,000 | 2,212.50 |
| 2016-11-04 | 858 | 864 | 844 | 858 | 1,668,000 | 2,145 |
| 2016-11-02 | 886 | 900 | 861 | 863 | 2,766,000 | 2,157.50 |
| 2016-11-01 | 880 | 917 | 880 | 910 | 2,406,000 | 2,275 |
| 2016-10-31 | 871 | 882 | 862 | 880 | 1,562,000 | 2,200 |
| 2016-10-28 | 860 | 883 | 860 | 881 | 1,864,000 | 2,202.50 |
| 2016-10-27 | 856 | 859 | 841 | 851 | 1,233,000 | 2,127.50 |
| 2016-10-26 | 858 | 861 | 851 | 858 | 670,000 | 2,145 |
| 2016-10-25 | 868 | 872 | 855 | 857 | 1,253,000 | 2,142.50 |
| 2016-10-24 | 862 | 865 | 853 | 859 | 1,043,000 | 2,147.50 |
| 2016-10-21 | 830 | 866 | 830 | 862 | 3,063,000 | 2,155 |
| 2016-10-20 | 811 | 822 | 804 | 822 | 1,234,000 | 2,055 |
| 2016-10-19 | 811 | 815 | 801 | 807 | 772,000 | 2,017.50 |
| 2016-10-18 | 812 | 821 | 800 | 808 | 1,566,000 | 2,020 |
| 2016-10-17 | 808 | 817 | 800 | 811 | 996,000 | 2,027.50 |
| 2016-10-14 | 794 | 800 | 786 | 799 | 1,058,000 | 1,997.50 |
| 2016-10-13 | 819 | 821 | 794 | 797 | 823,000 | 1,992.50 |
| 2016-10-12 | 798 | 811 | 794 | 807 | 913,000 | 2,017.50 |
| 2016-10-11 | 804 | 814 | 801 | 810 | 1,275,000 | 2,025 |
| 2016-10-07 | 792 | 801 | 787 | 798 | 968,000 | 1,995 |
| 2016-10-06 | 798 | 804 | 790 | 792 | 872,000 | 1,980 |
| 2016-10-05 | 766 | 791 | 766 | 787 | 1,485,000 | 1,967.50 |
| 2016-10-04 | 755 | 765 | 750 | 765 | 1,247,000 | 1,912.50 |
| 2016-10-03 | 768 | 768 | 748 | 752 | 1,480,000 | 1,880 |
| 2016-09-30 | 771 | 772 | 763 | 767 | 1,425,000 | 1,917.50 |
| 2016-09-29 | 755 | 778 | 749 | 776 | 1,207,000 | 1,940 |
| 2016-09-28 | 753 | 762 | 742 | 744 | 1,057,000 | 1,860 |
| 2016-09-27 | 741 | 770 | 736 | 769 | 1,485,000 | 1,922.50 |
| 2016-09-26 | 756 | 756 | 743 | 748 | 1,361,000 | 1,870 |
| 2016-09-23 | 761 | 766 | 755 | 757 | 1,155,000 | 1,892.50 |
| 2016-09-21 | 755 | 773 | 743 | 771 | 1,266,000 | 1,927.50 |
| 2016-09-20 | 749 | 759 | 741 | 756 | 1,272,000 | 1,890 |
| 2016-09-16 | 745 | 759 | 742 | 753 | 793,000 | 1,882.50 |
| 2016-09-15 | 753 | 759 | 741 | 743 | 1,423,000 | 1,857.50 |
| 2016-09-14 | 752 | 768 | 748 | 764 | 993,000 | 1,910 |
| 2016-09-13 | 769 | 769 | 756 | 758 | 999,000 | 1,895 |
| 2016-09-12 | 767 | 773 | 758 | 761 | 1,034,000 | 1,902.50 |
| 2016-09-09 | 778 | 782 | 771 | 779 | 1,742,000 | 1,947.50 |
| 2016-09-08 | 777 | 787 | 770 | 777 | 1,462,000 | 1,942.50 |
| 2016-09-07 | 784 | 787 | 771 | 785 | 1,630,000 | 1,962.50 |
| 2016-09-06 | 813 | 814 | 803 | 810 | 1,080,000 | 2,025 |
| 2016-09-05 | 809 | 829 | 809 | 815 | 1,628,000 | 2,037.50 |
| 2016-09-02 | 803 | 803 | 781 | 794 | 1,550,000 | 1,985 |
| 2016-09-01 | 793 | 806 | 790 | 803 | 1,667,000 | 2,007.50 |
| 2016-08-31 | 769 | 796 | 769 | 791 | 1,439,000 | 1,977.50 |
| 2016-08-30 | 758 | 769 | 754 | 764 | 837,000 | 1,910 |
| 2016-08-29 | 750 | 762 | 748 | 761 | 1,467,000 | 1,902.50 |
| 2016-08-26 | 728 | 742 | 728 | 732 | 1,574,000 | 1,830 |
| 2016-08-25 | 730 | 742 | 723 | 740 | 1,997,000 | 1,850 |
| 2016-08-24 | 724 | 731 | 720 | 722 | 1,248,000 | 1,805 |
| 2016-08-23 | 751 | 751 | 719 | 724 | 1,755,000 | 1,810 |
| 2016-08-22 | 758 | 763 | 751 | 757 | 940,000 | 1,892.50 |
| 2016-08-19 | 737 | 758 | 732 | 756 | 1,688,000 | 1,890 |
| 2016-08-18 | 735 | 738 | 723 | 725 | 2,363,000 | 1,812.50 |
| 2016-08-17 | 734 | 754 | 733 | 753 | 1,029,000 | 1,882.50 |
| 2016-08-16 | 745 | 755 | 736 | 736 | 1,139,000 | 1,840 |
| 2016-08-15 | 748 | 755 | 742 | 745 | 661,000 | 1,862.50 |
| 2016-08-12 | 728 | 747 | 722 | 747 | 1,524,000 | 1,867.50 |
| 2016-08-10 | 736 | 743 | 717 | 721 | 1,879,000 | 1,802.50 |
| 2016-08-09 | 747 | 758 | 740 | 754 | 1,511,000 | 1,885 |
| 2016-08-08 | 730 | 747 | 728 | 745 | 1,582,000 | 1,862.50 |
| 2016-08-05 | 713 | 730 | 705 | 708 | 1,926,000 | 1,770 |
| 2016-08-04 | 688 | 709 | 682 | 708 | 1,891,000 | 1,770 |
| 2016-08-03 | 685 | 687 | 673 | 676 | 1,904,000 | 1,690 |
| 2016-08-02 | 711 | 715 | 697 | 704 | 1,682,000 | 1,760 |
| 2016-08-01 | 730 | 757 | 724 | 725 | 2,862,000 | 1,812.50 |
| 2016-07-29 | 779 | 808 | 773 | 794 | 2,705,000 | 1,985 |
| 2016-07-28 | 770 | 782 | 757 | 780 | 1,547,000 | 1,950 |
| 2016-07-27 | 772 | 793 | 766 | 782 | 1,479,000 | 1,955 |
| 2016-07-26 | 769 | 769 | 744 | 752 | 1,344,000 | 1,880 |
| 2016-07-25 | 782 | 793 | 772 | 778 | 1,471,000 | 1,945 |
| 2016-07-22 | 773 | 779 | 761 | 767 | 1,192,000 | 1,917.50 |
| 2016-07-21 | 768 | 790 | 768 | 785 | 1,425,000 | 1,962.50 |
| 2016-07-20 | 767 | 767 | 748 | 754 | 1,399,000 | 1,885 |
| 2016-07-19 | 764 | 768 | 752 | 767 | 1,788,000 | 1,917.50 |
| 2016-07-15 | 739 | 766 | 738 | 754 | 1,604,000 | 1,885 |
| 2016-07-14 | 727 | 739 | 717 | 737 | 1,262,000 | 1,842.50 |
| 2016-07-13 | 747 | 755 | 721 | 728 | 1,737,000 | 1,820 |
| 2016-07-12 | 697 | 718 | 697 | 711 | 1,805,000 | 1,777.50 |
| 2016-07-11 | 655 | 681 | 655 | 677 | 1,628,000 | 1,692.50 |
| 2016-07-08 | 633 | 649 | 632 | 640 | 2,319,000 | 1,600 |
| 2016-07-07 | 634 | 648 | 630 | 633 | 1,338,000 | 1,582.50 |
| 2016-07-06 | 635 | 639 | 622 | 632 | 2,004,000 | 1,580 |
| 2016-07-05 | 648 | 664 | 642 | 650 | 1,451,000 | 1,625 |
| 2016-07-04 | 663 | 679 | 651 | 676 | 1,139,000 | 1,690 |
| 2016-07-01 | 675 | 684 | 664 | 668 | 1,697,000 | 1,670 |
| 2016-06-30 | 678 | 682 | 665 | 665 | 1,561,000 | 1,662.50 |
| 2016-06-29 | 669 | 677 | 655 | 668 | 1,430,000 | 1,670 |
| 2016-06-28 | 649 | 662 | 635 | 659 | 1,369,000 | 1,647.50 |
| 2016-06-27 | 690 | 695 | 654 | 663 | 2,418,000 | 1,657.50 |
| 2016-06-24 | 765 | 771 | 663 | 670 | 2,436,000 | 1,675 |
| 2016-06-23 | 742 | 756 | 736 | 755 | 954,000 | 1,887.50 |
| 2016-06-22 | 742 | 745 | 732 | 735 | 855,000 | 1,837.50 |
| 2016-06-21 | 755 | 755 | 745 | 751 | 1,167,000 | 1,877.50 |
| 2016-06-20 | 757 | 771 | 757 | 765 | 2,107,000 | 1,912.50 |
| 2016-06-17 | 730 | 744 | 726 | 740 | 3,022,000 | 1,850 |
| 2016-06-16 | 724 | 726 | 702 | 705 | 2,483,000 | 1,762.50 |
| 2016-06-15 | 722 | 737 | 718 | 730 | 1,582,000 | 1,825 |
| 2016-06-14 | 730 | 731 | 712 | 721 | 1,336,000 | 1,802.50 |
| 2016-06-13 | 726 | 731 | 719 | 724 | 2,044,000 | 1,810 |
| 2016-06-10 | 766 | 766 | 745 | 751 | 2,362,000 | 1,877.50 |
| 2016-06-09 | 782 | 782 | 761 | 766 | 1,513,000 | 1,915 |
| 2016-06-08 | 782 | 790 | 777 | 788 | 1,200,000 | 1,970 |
| 2016-06-07 | 783 | 791 | 780 | 782 | 1,239,000 | 1,955 |
| 2016-06-06 | 775 | 781 | 768 | 778 | 1,413,000 | 1,945 |
| 2016-06-03 | 797 | 807 | 788 | 796 | 1,195,000 | 1,990 |
| 2016-06-02 | 820 | 823 | 788 | 793 | 4,187,000 | 1,982.50 |
| 2016-06-01 | 839 | 857 | 833 | 834 | 1,800,000 | 2,085 |
| 2016-05-31 | 825 | 854 | 821 | 850 | 1,568,000 | 2,125 |
| 2016-05-30 | 825 | 829 | 818 | 824 | 1,033,000 | 2,060 |
| 2016-05-27 | 818 | 827 | 814 | 818 | 969,000 | 2,045 |
| 2016-05-26 | 836 | 848 | 825 | 826 | 817,000 | 2,065 |
| 2016-05-25 | 826 | 827 | 816 | 823 | 1,212,000 | 2,057.50 |
| 2016-05-24 | 820 | 821 | 805 | 806 | 1,340,000 | 2,015 |
| 2016-05-23 | 815 | 823 | 797 | 821 | 1,441,000 | 2,052.50 |
| 2016-05-20 | 815 | 815 | 796 | 811 | 1,477,000 | 2,027.50 |
| 2016-05-19 | 826 | 836 | 811 | 816 | 1,103,000 | 2,040 |
| 2016-05-18 | 810 | 825 | 805 | 815 | 1,282,000 | 2,037.50 |
| 2016-05-17 | 829 | 833 | 812 | 820 | 1,400,000 | 2,050 |
| 2016-05-16 | 805 | 830 | 805 | 820 | 1,167,000 | 2,050 |
| 2016-05-13 | 839 | 839 | 805 | 807 | 1,409,000 | 2,017.50 |
| 2016-05-12 | 816 | 834 | 809 | 832 | 1,280,000 | 2,080 |
| 2016-05-11 | 828 | 843 | 826 | 828 | 2,046,000 | 2,070 |
| 2016-05-10 | 789 | 811 | 774 | 810 | 1,856,000 | 2,025 |
| 2016-05-09 | 801 | 806 | 785 | 794 | 1,804,000 | 1,985 |
| 2016-05-06 | 809 | 812 | 788 | 799 | 1,859,000 | 1,997.50 |
| 2016-05-02 | 835 | 845 | 786 | 799 | 4,262,000 | 1,997.50 |
| 2016-04-28 | 920 | 934 | 877 | 880 | 3,570,000 | 2,200 |
| 2016-04-27 | 915 | 925 | 904 | 909 | 1,538,000 | 2,272.50 |
| 2016-04-26 | 928 | 931 | 899 | 907 | 2,024,000 | 2,267.50 |
| 2016-04-25 | 945 | 958 | 924 | 928 | 3,617,000 | 2,320 |
| 2016-04-22 | 892 | 923 | 892 | 921 | 1,883,000 | 2,302.50 |
| 2016-04-21 | 910 | 914 | 890 | 907 | 1,836,000 | 2,267.50 |
| 2016-04-20 | 907 | 917 | 883 | 886 | 1,908,000 | 2,215 |
| 2016-04-19 | 882 | 903 | 882 | 895 | 2,710,000 | 2,237.50 |
| 2016-04-18 | 838 | 860 | 830 | 848 | 1,893,000 | 2,120 |
| 2016-04-15 | 881 | 898 | 874 | 878 | 2,295,000 | 2,195 |
| 2016-04-14 | 877 | 898 | 874 | 892 | 2,491,000 | 2,230 |
| 2016-04-13 | 840 | 858 | 830 | 856 | 2,661,000 | 2,140 |
| 2016-04-12 | 792 | 823 | 790 | 816 | 2,205,000 | 2,040 |
| 2016-04-11 | 784 | 798 | 764 | 792 | 2,152,000 | 1,980 |
| 2016-04-08 | 744 | 802 | 741 | 787 | 3,751,000 | 1,967.50 |
| 2016-04-07 | 750 | 763 | 737 | 746 | 2,201,000 | 1,865 |
| 2016-04-06 | 737 | 765 | 737 | 753 | 2,259,000 | 1,882.50 |
| 2016-04-05 | 743 | 750 | 732 | 744 | 2,738,000 | 1,860 |
| 2016-04-04 | 750 | 769 | 741 | 746 | 1,829,000 | 1,865 |
| 2016-04-01 | 787 | 789 | 758 | 759 | 2,367,000 | 1,897.50 |
| 2016-03-31 | 790 | 806 | 785 | 787 | 2,263,000 | 1,967.50 |
| 2016-03-30 | 801 | 806 | 788 | 791 | 1,871,000 | 1,977.50 |
| 2016-03-29 | 816 | 833 | 812 | 816 | 1,483,000 | 2,040 |
| 2016-03-28 | 827 | 835 | 815 | 835 | 2,099,000 | 2,087.50 |
| 2016-03-25 | 788 | 819 | 785 | 816 | 2,211,000 | 2,040 |
| 2016-03-24 | 790 | 798 | 780 | 782 | 1,546,000 | 1,955 |
| 2016-03-23 | 811 | 819 | 796 | 799 | 1,700,000 | 1,997.50 |
| 2016-03-22 | 815 | 832 | 808 | 819 | 2,955,000 | 2,047.50 |
| 2016-03-18 | 794 | 809 | 790 | 800 | 2,626,000 | 2,000 |
| 2016-03-17 | 809 | 827 | 786 | 792 | 4,639,000 | 1,980 |
| 2016-03-16 | 825 | 833 | 808 | 827 | 3,056,000 | 2,067.50 |
| 2016-03-15 | 869 | 871 | 851 | 855 | 2,257,000 | 2,137.50 |
| 2016-03-14 | 851 | 885 | 849 | 874 | 3,187,000 | 2,185 |
| 2016-03-11 | 820 | 839 | 808 | 836 | 3,256,000 | 2,090 |
| 2016-03-10 | 843 | 856 | 832 | 838 | 1,850,000 | 2,095 |
| 2016-03-09 | 823 | 833 | 803 | 828 | 2,052,000 | 2,070 |
| 2016-03-08 | 863 | 875 | 830 | 838 | 2,492,000 | 2,095 |
| 2016-03-07 | 889 | 896 | 864 | 868 | 1,872,000 | 2,170 |
| 2016-03-04 | 857 | 889 | 856 | 877 | 2,934,000 | 2,192.50 |
| 2016-03-03 | 829 | 854 | 826 | 851 | 2,263,000 | 2,127.50 |
| 2016-03-02 | 808 | 834 | 807 | 825 | 2,947,000 | 2,062.50 |
| 2016-03-01 | 796 | 798 | 756 | 780 | 2,876,000 | 1,950 |
| 2016-02-29 | 808 | 839 | 802 | 804 | 2,344,000 | 2,010 |
| 2016-02-26 | 813 | 829 | 808 | 810 | 2,619,000 | 2,025 |
| 2016-02-25 | 834 | 841 | 793 | 807 | 4,923,000 | 2,017.50 |
| 2016-02-24 | 853 | 866 | 842 | 846 | 2,197,000 | 2,115 |
| 2016-02-23 | 872 | 901 | 871 | 873 | 2,198,000 | 2,182.50 |
| 2016-02-22 | 864 | 873 | 849 | 862 | 2,171,000 | 2,155 |
| 2016-02-19 | 882 | 883 | 849 | 867 | 2,728,000 | 2,167.50 |
| 2016-02-18 | 875 | 912 | 874 | 897 | 3,667,000 | 2,242.50 |
| 2016-02-17 | 848 | 882 | 838 | 848 | 5,016,000 | 2,120 |
| 2016-02-16 | 800 | 876 | 799 | 848 | 7,047,000 | 2,120 |
| 2016-02-15 | 777 | 821 | 766 | 814 | 5,074,000 | 2,035 |
| 2016-02-12 | 705 | 766 | 697 | 750 | 7,209,000 | 1,875 |
| 2016-02-10 | 747 | 749 | 714 | 735 | 3,199,000 | 1,837.50 |
| 2016-02-09 | 753 | 760 | 724 | 738 | 2,666,000 | 1,845 |
| 2016-02-08 | 759 | 791 | 750 | 786 | 2,296,000 | 1,965 |
| 2016-02-05 | 777 | 789 | 764 | 774 | 2,564,000 | 1,935 |
| 2016-02-04 | 768 | 804 | 767 | 793 | 4,155,000 | 1,982.50 |
| 2016-02-03 | 786 | 786 | 757 | 767 | 3,927,000 | 1,917.50 |
| 2016-02-02 | 823 | 836 | 794 | 801 | 4,909,000 | 2,002.50 |
| 2016-02-01 | 900 | 900 | 818 | 827 | 7,762,000 | 2,067.50 |
| 2016-01-29 | 887 | 918 | 853 | 901 | 5,653,000 | 2,252.50 |
| 2016-01-28 | 872 | 898 | 861 | 887 | 2,616,000 | 2,217.50 |
| 2016-01-27 | 866 | 892 | 863 | 887 | 2,368,000 | 2,217.50 |
| 2016-01-26 | 860 | 864 | 840 | 845 | 2,326,000 | 2,112.50 |
| 2016-01-25 | 904 | 909 | 877 | 883 | 2,340,000 | 2,207.50 |
| 2016-01-22 | 869 | 884 | 853 | 881 | 3,284,000 | 2,202.50 |
| 2016-01-21 | 844 | 874 | 824 | 824 | 2,718,000 | 2,060 |
| 2016-01-20 | 885 | 885 | 835 | 837 | 4,192,000 | 2,092.50 |
| 2016-01-19 | 865 | 889 | 857 | 884 | 2,067,000 | 2,210 |
| 2016-01-18 | 863 | 879 | 855 | 865 | 4,718,000 | 2,162.50 |
| 2016-01-15 | 934 | 934 | 891 | 896 | 5,270,000 | 2,240 |
| 2016-01-14 | 897 | 914 | 874 | 911 | 4,637,000 | 2,277.50 |
| 2016-01-13 | 910 | 947 | 910 | 936 | 3,641,000 | 2,340 |
| 2016-01-12 | 895 | 908 | 881 | 887 | 4,113,000 | 2,217.50 |
| 2016-01-08 | 880 | 924 | 879 | 910 | 4,503,000 | 2,275 |
| 2016-01-07 | 913 | 913 | 891 | 892 | 3,665,000 | 2,230 |
| 2016-01-06 | 939 | 946 | 909 | 919 | 3,408,000 | 2,297.50 |
| 2016-01-05 | 934 | 961 | 916 | 943 | 4,902,000 | 2,357.50 |
| 2016-01-04 | 971 | 981 | 940 | 944 | 3,462,000 | 2,360 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株