6201 (株)豊田自動織機 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 | 5,510 | 5,610 | 5,490 | 5,570 | 425,100 | 5,570 |
| 2016-12-29 | 5,690 | 5,690 | 5,550 | 5,570 | 518,200 | 5,570 |
| 2016-12-28 | 5,730 | 5,740 | 5,680 | 5,700 | 402,400 | 5,700 |
| 2016-12-27 | 5,680 | 5,730 | 5,640 | 5,710 | 428,500 | 5,710 |
| 2016-12-26 | 5,750 | 5,760 | 5,690 | 5,700 | 334,500 | 5,700 |
| 2016-12-22 | 5,790 | 5,830 | 5,770 | 5,810 | 427,200 | 5,810 |
| 2016-12-21 | 5,770 | 5,840 | 5,770 | 5,780 | 706,100 | 5,780 |
| 2016-12-20 | 5,750 | 5,760 | 5,700 | 5,740 | 409,000 | 5,740 |
| 2016-12-19 | 5,760 | 5,780 | 5,710 | 5,750 | 513,300 | 5,750 |
| 2016-12-16 | 5,800 | 5,820 | 5,720 | 5,800 | 688,900 | 5,800 |
| 2016-12-15 | 5,670 | 5,800 | 5,670 | 5,700 | 565,700 | 5,700 |
| 2016-12-14 | 5,700 | 5,710 | 5,610 | 5,640 | 781,400 | 5,640 |
| 2016-12-13 | 5,680 | 5,710 | 5,620 | 5,710 | 711,400 | 5,710 |
| 2016-12-12 | 5,790 | 5,800 | 5,650 | 5,730 | 823,100 | 5,730 |
| 2016-12-09 | 5,690 | 5,730 | 5,660 | 5,690 | 594,700 | 5,690 |
| 2016-12-08 | 5,670 | 5,690 | 5,610 | 5,670 | 659,700 | 5,670 |
| 2016-12-07 | 5,540 | 5,600 | 5,530 | 5,600 | 620,400 | 5,600 |
| 2016-12-06 | 5,500 | 5,530 | 5,430 | 5,470 | 512,500 | 5,470 |
| 2016-12-05 | 5,410 | 5,420 | 5,350 | 5,400 | 472,500 | 5,400 |
| 2016-12-02 | 5,440 | 5,490 | 5,420 | 5,450 | 624,900 | 5,450 |
| 2016-12-01 | 5,550 | 5,550 | 5,430 | 5,450 | 854,800 | 5,450 |
| 2016-11-30 | 5,400 | 5,420 | 5,350 | 5,360 | 553,900 | 5,360 |
| 2016-11-29 | 5,370 | 5,410 | 5,350 | 5,390 | 532,500 | 5,390 |
| 2016-11-28 | 5,430 | 5,450 | 5,330 | 5,400 | 587,100 | 5,400 |
| 2016-11-25 | 5,370 | 5,540 | 5,370 | 5,460 | 1,213,000 | 5,460 |
| 2016-11-24 | 5,250 | 5,360 | 5,230 | 5,360 | 609,200 | 5,360 |
| 2016-11-22 | 5,180 | 5,200 | 5,130 | 5,150 | 412,000 | 5,150 |
| 2016-11-21 | 5,230 | 5,280 | 5,190 | 5,210 | 633,800 | 5,210 |
| 2016-11-18 | 5,140 | 5,230 | 5,120 | 5,200 | 848,500 | 5,200 |
| 2016-11-17 | 5,040 | 5,070 | 5,010 | 5,050 | 659,200 | 5,050 |
| 2016-11-16 | 5,030 | 5,060 | 5,010 | 5,050 | 637,900 | 5,050 |
| 2016-11-15 | 4,930 | 4,960 | 4,915 | 4,960 | 936,400 | 4,960 |
| 2016-11-14 | 4,820 | 4,900 | 4,820 | 4,895 | 613,500 | 4,895 |
| 2016-11-11 | 4,750 | 4,825 | 4,735 | 4,765 | 909,200 | 4,765 |
| 2016-11-10 | 4,770 | 4,770 | 4,660 | 4,680 | 1,141,300 | 4,680 |
| 2016-11-09 | 4,735 | 4,755 | 4,350 | 4,420 | 1,423,800 | 4,420 |
| 2016-11-08 | 4,720 | 4,725 | 4,680 | 4,700 | 727,600 | 4,700 |
| 2016-11-07 | 4,665 | 4,690 | 4,635 | 4,670 | 1,021,500 | 4,670 |
| 2016-11-04 | 4,635 | 4,645 | 4,545 | 4,600 | 1,062,700 | 4,600 |
| 2016-11-02 | 4,725 | 4,745 | 4,695 | 4,705 | 1,041,900 | 4,705 |
| 2016-11-01 | 4,800 | 4,820 | 4,770 | 4,790 | 1,007,400 | 4,790 |
| 2016-10-31 | 4,815 | 4,840 | 4,775 | 4,815 | 1,185,900 | 4,815 |
| 2016-10-28 | 4,855 | 4,915 | 4,830 | 4,835 | 1,083,800 | 4,835 |
| 2016-10-27 | 4,930 | 4,950 | 4,890 | 4,905 | 565,400 | 4,905 |
| 2016-10-26 | 4,955 | 4,960 | 4,905 | 4,930 | 565,800 | 4,930 |
| 2016-10-25 | 4,955 | 5,030 | 4,940 | 4,985 | 553,800 | 4,985 |
| 2016-10-24 | 4,895 | 4,940 | 4,875 | 4,925 | 489,800 | 4,925 |
| 2016-10-21 | 4,915 | 4,945 | 4,875 | 4,890 | 496,600 | 4,890 |
| 2016-10-20 | 4,860 | 4,910 | 4,850 | 4,900 | 787,200 | 4,900 |
| 2016-10-19 | 4,875 | 4,875 | 4,810 | 4,860 | 478,500 | 4,860 |
| 2016-10-17 | 4,865 | 4,935 | 4,835 | 4,915 | 486,400 | 4,915 |
| 2016-10-13 | 4,945 | 4,975 | 4,860 | 4,910 | 527,200 | 4,910 |
| 2016-10-12 | 4,900 | 4,950 | 4,885 | 4,900 | 559,800 | 4,900 |
| 2016-10-11 | 4,995 | 5,030 | 4,940 | 4,975 | 439,700 | 4,975 |
| 2016-10-07 | 4,970 | 4,995 | 4,940 | 4,985 | 382,400 | 4,985 |
| 2016-10-06 | 4,945 | 5,020 | 4,945 | 4,965 | 569,000 | 4,965 |
| 2016-10-05 | 4,800 | 4,895 | 4,790 | 4,885 | 569,100 | 4,885 |
| 2016-10-04 | 4,730 | 4,755 | 4,695 | 4,745 | 654,300 | 4,745 |
| 2016-10-03 | 4,710 | 4,715 | 4,650 | 4,695 | 682,600 | 4,695 |
| 2016-09-30 | 4,615 | 4,680 | 4,605 | 4,650 | 574,400 | 4,650 |
| 2016-09-29 | 4,755 | 4,810 | 4,745 | 4,775 | 467,500 | 4,775 |
| 2016-09-28 | 4,750 | 4,785 | 4,665 | 4,705 | 735,000 | 4,705 |
| 2016-09-27 | 4,755 | 4,880 | 4,725 | 4,880 | 663,900 | 4,880 |
| 2016-09-26 | 4,855 | 4,875 | 4,815 | 4,850 | 529,600 | 4,850 |
| 2016-09-23 | 4,880 | 4,925 | 4,830 | 4,880 | 675,100 | 4,880 |
| 2016-09-21 | 4,820 | 4,990 | 4,780 | 4,985 | 650,400 | 4,985 |
| 2016-09-20 | 4,735 | 4,875 | 4,730 | 4,855 | 734,500 | 4,855 |
| 2016-09-16 | 4,800 | 4,800 | 4,760 | 4,770 | 492,400 | 4,770 |
| 2016-09-15 | 4,830 | 4,830 | 4,745 | 4,790 | 458,500 | 4,790 |
| 2016-09-14 | 4,850 | 4,900 | 4,835 | 4,865 | 389,100 | 4,865 |
| 2016-09-13 | 4,890 | 4,930 | 4,840 | 4,880 | 344,100 | 4,880 |
| 2016-09-12 | 4,850 | 4,890 | 4,835 | 4,885 | 365,900 | 4,885 |
| 2016-09-09 | 4,865 | 4,980 | 4,865 | 4,945 | 578,400 | 4,945 |
| 2016-09-08 | 4,880 | 4,910 | 4,850 | 4,910 | 651,300 | 4,910 |
| 2016-09-07 | 4,895 | 4,930 | 4,840 | 4,915 | 715,800 | 4,915 |
| 2016-09-06 | 4,995 | 5,020 | 4,950 | 4,995 | 442,500 | 4,995 |
| 2016-09-05 | 5,050 | 5,080 | 5,010 | 5,030 | 562,900 | 5,030 |
| 2016-09-02 | 4,905 | 4,970 | 4,895 | 4,930 | 522,000 | 4,930 |
| 2016-09-01 | 4,965 | 5,000 | 4,900 | 4,950 | 661,200 | 4,950 |
| 2016-08-31 | 4,910 | 5,020 | 4,905 | 4,950 | 823,700 | 4,950 |
| 2016-08-30 | 4,775 | 4,835 | 4,765 | 4,815 | 365,200 | 4,815 |
| 2016-08-29 | 4,700 | 4,810 | 4,695 | 4,800 | 613,100 | 4,800 |
| 2016-08-26 | 4,560 | 4,585 | 4,485 | 4,535 | 609,600 | 4,535 |
| 2016-08-25 | 4,605 | 4,650 | 4,575 | 4,620 | 455,700 | 4,620 |
| 2016-08-24 | 4,640 | 4,690 | 4,630 | 4,645 | 404,700 | 4,645 |
| 2016-08-23 | 4,700 | 4,710 | 4,605 | 4,610 | 443,200 | 4,610 |
| 2016-08-22 | 4,720 | 4,730 | 4,680 | 4,700 | 407,700 | 4,700 |
| 2016-08-19 | 4,575 | 4,710 | 4,555 | 4,695 | 524,600 | 4,695 |
| 2016-08-18 | 4,640 | 4,645 | 4,555 | 4,575 | 537,500 | 4,575 |
| 2016-08-17 | 4,605 | 4,710 | 4,595 | 4,690 | 546,600 | 4,690 |
| 2016-08-16 | 4,645 | 4,675 | 4,590 | 4,590 | 668,600 | 4,590 |
| 2016-08-15 | 4,585 | 4,620 | 4,565 | 4,585 | 257,400 | 4,585 |
| 2016-08-12 | 4,640 | 4,650 | 4,575 | 4,590 | 279,700 | 4,590 |
| 2016-08-10 | 4,615 | 4,615 | 4,545 | 4,580 | 526,900 | 4,580 |
| 2016-08-09 | 4,585 | 4,585 | 4,520 | 4,570 | 325,300 | 4,570 |
| 2016-08-08 | 4,470 | 4,575 | 4,465 | 4,575 | 505,900 | 4,575 |
| 2016-08-05 | 4,345 | 4,465 | 4,340 | 4,405 | 547,100 | 4,405 |
| 2016-08-04 | 4,160 | 4,370 | 4,135 | 4,340 | 804,200 | 4,340 |
| 2016-08-03 | 4,215 | 4,245 | 4,145 | 4,155 | 815,400 | 4,155 |
| 2016-08-02 | 4,520 | 4,525 | 4,320 | 4,320 | 886,600 | 4,320 |
| 2016-08-01 | 4,605 | 4,605 | 4,500 | 4,595 | 874,100 | 4,595 |
| 2016-07-29 | 4,480 | 4,680 | 4,430 | 4,675 | 1,439,500 | 4,675 |
| 2016-07-28 | 4,465 | 4,480 | 4,410 | 4,470 | 552,300 | 4,470 |
| 2016-07-27 | 4,425 | 4,530 | 4,415 | 4,505 | 544,400 | 4,505 |
| 2016-07-26 | 4,485 | 4,485 | 4,355 | 4,355 | 488,800 | 4,355 |
| 2016-07-25 | 4,490 | 4,555 | 4,475 | 4,520 | 564,500 | 4,520 |
| 2016-07-22 | 4,420 | 4,480 | 4,410 | 4,455 | 446,400 | 4,455 |
| 2016-07-21 | 4,525 | 4,580 | 4,500 | 4,545 | 412,400 | 4,545 |
| 2016-07-20 | 4,460 | 4,470 | 4,390 | 4,455 | 492,400 | 4,455 |
| 2016-07-19 | 4,480 | 4,480 | 4,380 | 4,465 | 775,000 | 4,465 |
| 2016-07-15 | 4,370 | 4,480 | 4,355 | 4,410 | 735,700 | 4,410 |
| 2016-07-14 | 4,275 | 4,340 | 4,225 | 4,305 | 661,400 | 4,305 |
| 2016-07-13 | 4,240 | 4,365 | 4,230 | 4,315 | 1,715,300 | 4,315 |
| 2016-07-12 | 3,960 | 4,090 | 3,920 | 4,065 | 1,487,900 | 4,065 |
| 2016-07-11 | 3,825 | 3,925 | 3,800 | 3,880 | 1,081,100 | 3,880 |
| 2016-07-08 | 3,755 | 3,840 | 3,735 | 3,750 | 985,900 | 3,750 |
| 2016-07-07 | 3,805 | 3,855 | 3,750 | 3,755 | 904,700 | 3,755 |
| 2016-07-06 | 3,905 | 3,930 | 3,780 | 3,835 | 1,055,700 | 3,835 |
| 2016-07-05 | 4,050 | 4,070 | 4,005 | 4,045 | 423,700 | 4,045 |
| 2016-07-04 | 4,045 | 4,100 | 4,005 | 4,090 | 436,000 | 4,090 |
| 2016-07-01 | 4,060 | 4,130 | 4,040 | 4,055 | 557,000 | 4,055 |
| 2016-06-30 | 4,110 | 4,140 | 4,035 | 4,035 | 537,300 | 4,035 |
| 2016-06-29 | 4,000 | 4,075 | 3,945 | 4,040 | 609,000 | 4,040 |
| 2016-06-28 | 3,940 | 3,960 | 3,840 | 3,930 | 852,800 | 3,930 |
| 2016-06-27 | 4,090 | 4,105 | 3,955 | 4,010 | 569,600 | 4,010 |
| 2016-06-24 | 4,505 | 4,525 | 4,000 | 4,040 | 852,900 | 4,040 |
| 2016-06-23 | 4,370 | 4,525 | 4,330 | 4,510 | 438,900 | 4,510 |
| 2016-06-22 | 4,385 | 4,415 | 4,340 | 4,385 | 353,400 | 4,385 |
| 2016-06-21 | 4,310 | 4,435 | 4,250 | 4,425 | 467,800 | 4,425 |
| 2016-06-20 | 4,350 | 4,375 | 4,320 | 4,360 | 538,800 | 4,360 |
| 2016-06-17 | 4,275 | 4,315 | 4,235 | 4,285 | 716,300 | 4,285 |
| 2016-06-16 | 4,275 | 4,275 | 4,145 | 4,155 | 574,500 | 4,155 |
| 2016-06-15 | 4,195 | 4,330 | 4,165 | 4,305 | 905,800 | 4,305 |
| 2016-06-14 | 4,250 | 4,255 | 4,185 | 4,200 | 712,200 | 4,200 |
| 2016-06-13 | 4,375 | 4,380 | 4,295 | 4,300 | 473,800 | 4,300 |
| 2016-06-10 | 4,500 | 4,500 | 4,445 | 4,490 | 640,700 | 4,490 |
| 2016-06-09 | 4,545 | 4,570 | 4,470 | 4,495 | 520,700 | 4,495 |
| 2016-06-08 | 4,505 | 4,560 | 4,415 | 4,560 | 772,300 | 4,560 |
| 2016-06-07 | 4,535 | 4,575 | 4,495 | 4,520 | 785,900 | 4,520 |
| 2016-06-06 | 4,435 | 4,535 | 4,430 | 4,535 | 552,500 | 4,535 |
| 2016-06-03 | 4,595 | 4,615 | 4,530 | 4,560 | 532,600 | 4,560 |
| 2016-06-02 | 4,705 | 4,710 | 4,590 | 4,605 | 531,400 | 4,605 |
| 2016-06-01 | 4,740 | 4,795 | 4,715 | 4,740 | 483,500 | 4,740 |
| 2016-05-31 | 4,705 | 4,805 | 4,680 | 4,805 | 608,700 | 4,805 |
| 2016-05-30 | 4,655 | 4,705 | 4,625 | 4,705 | 330,300 | 4,705 |
| 2016-05-27 | 4,580 | 4,640 | 4,565 | 4,620 | 353,100 | 4,620 |
| 2016-05-26 | 4,580 | 4,640 | 4,555 | 4,565 | 451,600 | 4,565 |
| 2016-05-25 | 4,515 | 4,550 | 4,460 | 4,530 | 513,700 | 4,530 |
| 2016-05-24 | 4,520 | 4,520 | 4,420 | 4,450 | 697,000 | 4,450 |
| 2016-05-23 | 4,535 | 4,575 | 4,475 | 4,555 | 519,300 | 4,555 |
| 2016-05-20 | 4,490 | 4,585 | 4,465 | 4,570 | 587,600 | 4,570 |
| 2016-05-19 | 4,580 | 4,620 | 4,495 | 4,520 | 527,200 | 4,520 |
| 2016-05-18 | 4,525 | 4,545 | 4,475 | 4,540 | 724,600 | 4,540 |
| 2016-05-17 | 4,510 | 4,540 | 4,480 | 4,530 | 526,100 | 4,530 |
| 2016-05-16 | 4,440 | 4,500 | 4,410 | 4,465 | 1,076,700 | 4,465 |
| 2016-05-13 | 4,660 | 4,665 | 4,490 | 4,500 | 823,100 | 4,500 |
| 2016-05-12 | 4,550 | 4,645 | 4,480 | 4,625 | 611,000 | 4,625 |
| 2016-05-11 | 4,715 | 4,785 | 4,610 | 4,615 | 836,200 | 4,615 |
| 2016-05-10 | 4,560 | 4,685 | 4,515 | 4,685 | 594,400 | 4,685 |
| 2016-05-09 | 4,560 | 4,610 | 4,530 | 4,550 | 631,600 | 4,550 |
| 2016-05-06 | 4,490 | 4,545 | 4,425 | 4,520 | 1,045,400 | 4,520 |
| 2016-05-02 | 4,585 | 4,610 | 4,435 | 4,490 | 1,103,100 | 4,490 |
| 2016-04-28 | 5,110 | 5,190 | 4,840 | 4,865 | 965,100 | 4,865 |
| 2016-04-27 | 5,010 | 5,040 | 4,955 | 4,990 | 595,000 | 4,990 |
| 2016-04-26 | 5,100 | 5,100 | 4,995 | 5,050 | 344,500 | 5,050 |
| 2016-04-25 | 5,120 | 5,170 | 5,060 | 5,130 | 418,400 | 5,130 |
| 2016-04-22 | 4,980 | 5,100 | 4,935 | 5,080 | 536,100 | 5,080 |
| 2016-04-21 | 5,030 | 5,070 | 4,990 | 5,060 | 501,900 | 5,060 |
| 2016-04-20 | 4,945 | 4,965 | 4,895 | 4,900 | 770,400 | 4,900 |
| 2016-04-19 | 4,770 | 4,890 | 4,760 | 4,860 | 490,000 | 4,860 |
| 2016-04-18 | 4,600 | 4,770 | 4,590 | 4,660 | 482,400 | 4,660 |
| 2016-04-15 | 4,880 | 4,940 | 4,845 | 4,880 | 448,400 | 4,880 |
| 2016-04-14 | 4,820 | 4,940 | 4,805 | 4,940 | 987,200 | 4,940 |
| 2016-04-13 | 4,635 | 4,765 | 4,635 | 4,750 | 666,600 | 4,750 |
| 2016-04-12 | 4,410 | 4,575 | 4,395 | 4,565 | 735,000 | 4,565 |
| 2016-04-11 | 4,530 | 4,540 | 4,420 | 4,480 | 436,500 | 4,480 |
| 2016-04-08 | 4,425 | 4,620 | 4,390 | 4,565 | 912,800 | 4,565 |
| 2016-04-07 | 4,545 | 4,625 | 4,500 | 4,545 | 659,500 | 4,545 |
| 2016-04-06 | 4,490 | 4,595 | 4,490 | 4,580 | 898,000 | 4,580 |
| 2016-04-05 | 4,630 | 4,630 | 4,485 | 4,490 | 697,700 | 4,490 |
| 2016-04-04 | 4,760 | 4,780 | 4,615 | 4,655 | 788,800 | 4,655 |
| 2016-04-01 | 5,050 | 5,050 | 4,775 | 4,780 | 774,700 | 4,780 |
| 2016-03-31 | 5,070 | 5,150 | 5,050 | 5,060 | 880,600 | 5,060 |
| 2016-03-30 | 5,080 | 5,110 | 5,010 | 5,030 | 653,400 | 5,030 |
| 2016-03-29 | 5,140 | 5,200 | 5,100 | 5,130 | 658,700 | 5,130 |
| 2016-03-28 | 5,130 | 5,170 | 5,090 | 5,170 | 494,800 | 5,170 |
| 2016-03-25 | 4,990 | 5,110 | 4,970 | 5,090 | 383,200 | 5,090 |
| 2016-03-24 | 5,000 | 5,020 | 4,935 | 4,985 | 664,300 | 4,985 |
| 2016-03-23 | 5,020 | 5,090 | 4,995 | 5,010 | 445,500 | 5,010 |
| 2016-03-22 | 4,890 | 5,040 | 4,870 | 4,990 | 775,000 | 4,990 |
| 2016-03-18 | 4,950 | 4,965 | 4,790 | 4,840 | 732,400 | 4,840 |
| 2016-03-17 | 4,945 | 5,080 | 4,935 | 5,000 | 740,100 | 5,000 |
| 2016-03-16 | 4,950 | 4,960 | 4,880 | 4,900 | 705,100 | 4,900 |
| 2016-03-15 | 5,090 | 5,090 | 4,980 | 5,000 | 590,500 | 5,000 |
| 2016-03-14 | 5,050 | 5,130 | 5,020 | 5,090 | 594,500 | 5,090 |
| 2016-03-11 | 4,850 | 5,010 | 4,825 | 4,975 | 911,900 | 4,975 |
| 2016-03-10 | 4,855 | 4,955 | 4,830 | 4,940 | 569,100 | 4,940 |
| 2016-03-09 | 4,805 | 4,840 | 4,730 | 4,825 | 944,300 | 4,825 |
| 2016-03-08 | 4,905 | 4,930 | 4,800 | 4,850 | 943,900 | 4,850 |
| 2016-03-07 | 5,050 | 5,070 | 4,960 | 4,975 | 622,300 | 4,975 |
| 2016-03-04 | 5,010 | 5,090 | 4,965 | 5,090 | 521,800 | 5,090 |
| 2016-03-03 | 4,920 | 5,010 | 4,885 | 4,990 | 668,500 | 4,990 |
| 2016-03-02 | 4,805 | 4,950 | 4,775 | 4,925 | 800,900 | 4,925 |
| 2016-03-01 | 4,710 | 4,765 | 4,615 | 4,695 | 671,100 | 4,695 |
| 2016-02-29 | 4,900 | 4,945 | 4,750 | 4,750 | 760,900 | 4,750 |
| 2016-02-26 | 4,870 | 4,940 | 4,845 | 4,845 | 590,500 | 4,845 |
| 2016-02-25 | 4,735 | 4,870 | 4,735 | 4,840 | 660,600 | 4,840 |
| 2016-02-24 | 4,695 | 4,740 | 4,655 | 4,725 | 894,700 | 4,725 |
| 2016-02-23 | 4,810 | 4,865 | 4,745 | 4,765 | 705,600 | 4,765 |
| 2016-02-22 | 4,700 | 4,785 | 4,665 | 4,780 | 830,300 | 4,780 |
| 2016-02-19 | 4,830 | 4,830 | 4,655 | 4,735 | 836,300 | 4,735 |
| 2016-02-18 | 4,915 | 4,965 | 4,820 | 4,900 | 1,236,900 | 4,900 |
| 2016-02-17 | 4,870 | 4,930 | 4,760 | 4,825 | 1,160,800 | 4,825 |
| 2016-02-16 | 4,880 | 5,010 | 4,795 | 4,910 | 1,029,500 | 4,910 |
| 2016-02-15 | 4,790 | 4,955 | 4,730 | 4,910 | 1,094,500 | 4,910 |
| 2016-02-12 | 4,570 | 4,650 | 4,460 | 4,480 | 1,237,700 | 4,480 |
| 2016-02-10 | 4,795 | 4,925 | 4,695 | 4,775 | 1,504,200 | 4,775 |
| 2016-02-09 | 4,930 | 4,960 | 4,760 | 4,785 | 1,376,100 | 4,785 |
| 2016-02-08 | 5,080 | 5,240 | 5,030 | 5,190 | 1,064,800 | 5,190 |
| 2016-02-05 | 5,240 | 5,240 | 5,110 | 5,180 | 816,600 | 5,180 |
| 2016-02-04 | 5,390 | 5,420 | 5,220 | 5,340 | 1,107,500 | 5,340 |
| 2016-02-03 | 5,810 | 5,830 | 5,380 | 5,470 | 1,030,600 | 5,470 |
| 2016-02-02 | 5,930 | 6,020 | 5,880 | 5,890 | 419,800 | 5,890 |
| 2016-02-01 | 6,090 | 6,110 | 6,030 | 6,030 | 624,200 | 6,030 |
| 2016-01-29 | 5,780 | 5,970 | 5,700 | 5,950 | 790,400 | 5,950 |
| 2016-01-28 | 5,760 | 5,840 | 5,720 | 5,730 | 464,700 | 5,730 |
| 2016-01-27 | 5,800 | 5,840 | 5,750 | 5,810 | 528,800 | 5,810 |
| 2016-01-26 | 5,700 | 5,710 | 5,580 | 5,600 | 450,200 | 5,600 |
| 2016-01-25 | 5,810 | 5,820 | 5,720 | 5,790 | 509,200 | 5,790 |
| 2016-01-22 | 5,550 | 5,750 | 5,480 | 5,740 | 589,000 | 5,740 |
| 2016-01-21 | 5,510 | 5,650 | 5,350 | 5,350 | 554,400 | 5,350 |
| 2016-01-20 | 5,710 | 5,740 | 5,490 | 5,500 | 511,200 | 5,500 |
| 2016-01-19 | 5,650 | 5,760 | 5,640 | 5,750 | 341,100 | 5,750 |
| 2016-01-18 | 5,560 | 5,740 | 5,530 | 5,690 | 496,500 | 5,690 |
| 2016-01-15 | 5,870 | 5,890 | 5,670 | 5,710 | 684,100 | 5,710 |
| 2016-01-14 | 5,770 | 5,820 | 5,700 | 5,800 | 578,600 | 5,800 |
| 2016-01-13 | 5,860 | 6,000 | 5,860 | 5,960 | 557,200 | 5,960 |
| 2016-01-12 | 5,870 | 5,950 | 5,770 | 5,780 | 765,500 | 5,780 |
| 2016-01-08 | 5,940 | 6,110 | 5,910 | 6,010 | 783,800 | 6,010 |
| 2016-01-07 | 6,250 | 6,250 | 6,020 | 6,030 | 858,900 | 6,030 |
| 2016-01-06 | 6,330 | 6,370 | 6,140 | 6,220 | 540,300 | 6,220 |
| 2016-01-05 | 6,270 | 6,370 | 6,250 | 6,320 | 742,900 | 6,320 |
| 2016-01-04 | 6,430 | 6,490 | 6,320 | 6,340 | 636,500 | 6,340 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株