6289 (株)技研製作所 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 | 1,880 | 1,900 | 1,880 | 1,900 | 29,500 | 1,900 |
| 2016-12-29 | 1,889 | 1,899 | 1,869 | 1,879 | 19,900 | 1,879 |
| 2016-12-28 | 1,860 | 1,895 | 1,859 | 1,882 | 23,500 | 1,882 |
| 2016-12-27 | 1,850 | 1,860 | 1,835 | 1,858 | 39,600 | 1,858 |
| 2016-12-26 | 1,850 | 1,855 | 1,838 | 1,839 | 10,200 | 1,839 |
| 2016-12-22 | 1,840 | 1,850 | 1,840 | 1,845 | 8,000 | 1,845 |
| 2016-12-21 | 1,850 | 1,860 | 1,828 | 1,842 | 43,300 | 1,842 |
| 2016-12-20 | 1,850 | 1,857 | 1,849 | 1,850 | 23,700 | 1,850 |
| 2016-12-19 | 1,834 | 1,851 | 1,834 | 1,850 | 17,400 | 1,850 |
| 2016-12-16 | 1,851 | 1,860 | 1,847 | 1,850 | 13,600 | 1,850 |
| 2016-12-15 | 1,862 | 1,867 | 1,841 | 1,846 | 10,800 | 1,846 |
| 2016-12-14 | 1,861 | 1,867 | 1,855 | 1,861 | 20,100 | 1,861 |
| 2016-12-13 | 1,865 | 1,872 | 1,854 | 1,858 | 28,700 | 1,858 |
| 2016-12-12 | 1,835 | 1,875 | 1,831 | 1,858 | 34,100 | 1,858 |
| 2016-12-09 | 1,812 | 1,830 | 1,812 | 1,828 | 91,000 | 1,828 |
| 2016-12-08 | 1,812 | 1,812 | 1,800 | 1,812 | 23,100 | 1,812 |
| 2016-12-07 | 1,801 | 1,810 | 1,800 | 1,809 | 20,400 | 1,809 |
| 2016-12-06 | 1,805 | 1,810 | 1,795 | 1,800 | 22,200 | 1,800 |
| 2016-12-05 | 1,791 | 1,805 | 1,787 | 1,790 | 32,000 | 1,790 |
| 2016-12-02 | 1,801 | 1,801 | 1,777 | 1,791 | 24,100 | 1,791 |
| 2016-12-01 | 1,805 | 1,829 | 1,800 | 1,811 | 26,100 | 1,811 |
| 2016-11-30 | 1,796 | 1,805 | 1,796 | 1,800 | 9,500 | 1,800 |
| 2016-11-29 | 1,801 | 1,801 | 1,787 | 1,791 | 15,000 | 1,791 |
| 2016-11-28 | 1,803 | 1,809 | 1,800 | 1,803 | 3,900 | 1,803 |
| 2016-11-25 | 1,805 | 1,811 | 1,797 | 1,798 | 15,100 | 1,798 |
| 2016-11-24 | 1,815 | 1,817 | 1,806 | 1,806 | 8,500 | 1,806 |
| 2016-11-22 | 1,825 | 1,825 | 1,811 | 1,822 | 7,300 | 1,822 |
| 2016-11-21 | 1,819 | 1,822 | 1,806 | 1,821 | 13,400 | 1,821 |
| 2016-11-18 | 1,804 | 1,810 | 1,799 | 1,807 | 9,200 | 1,807 |
| 2016-11-17 | 1,811 | 1,811 | 1,801 | 1,807 | 7,100 | 1,807 |
| 2016-11-16 | 1,793 | 1,820 | 1,793 | 1,815 | 8,800 | 1,815 |
| 2016-11-15 | 1,855 | 1,855 | 1,793 | 1,794 | 19,300 | 1,794 |
| 2016-11-14 | 1,795 | 1,818 | 1,795 | 1,815 | 13,500 | 1,815 |
| 2016-11-11 | 1,763 | 1,800 | 1,763 | 1,790 | 22,200 | 1,790 |
| 2016-11-10 | 1,776 | 1,785 | 1,760 | 1,763 | 27,600 | 1,763 |
| 2016-11-09 | 1,810 | 1,810 | 1,700 | 1,725 | 38,500 | 1,725 |
| 2016-11-08 | 1,830 | 1,830 | 1,802 | 1,809 | 8,800 | 1,809 |
| 2016-11-07 | 1,780 | 1,829 | 1,780 | 1,820 | 18,200 | 1,820 |
| 2016-11-04 | 1,803 | 1,808 | 1,775 | 1,780 | 25,900 | 1,780 |
| 2016-11-02 | 1,835 | 1,843 | 1,820 | 1,820 | 18,400 | 1,820 |
| 2016-11-01 | 1,842 | 1,845 | 1,828 | 1,835 | 14,700 | 1,835 |
| 2016-10-31 | 1,830 | 1,846 | 1,825 | 1,838 | 16,200 | 1,838 |
| 2016-10-28 | 1,825 | 1,839 | 1,825 | 1,829 | 3,900 | 1,829 |
| 2016-10-27 | 1,830 | 1,838 | 1,824 | 1,824 | 6,400 | 1,824 |
| 2016-10-26 | 1,849 | 1,849 | 1,816 | 1,823 | 23,200 | 1,823 |
| 2016-10-25 | 1,846 | 1,849 | 1,840 | 1,846 | 29,600 | 1,846 |
| 2016-10-24 | 1,825 | 1,846 | 1,825 | 1,846 | 8,000 | 1,846 |
| 2016-10-21 | 1,829 | 1,832 | 1,822 | 1,824 | 11,800 | 1,824 |
| 2016-10-20 | 1,845 | 1,848 | 1,825 | 1,832 | 10,900 | 1,832 |
| 2016-10-19 | 1,847 | 1,847 | 1,835 | 1,842 | 7,000 | 1,842 |
| 2016-10-17 | 1,851 | 1,851 | 1,822 | 1,829 | 17,100 | 1,829 |
| 2016-10-13 | 1,833 | 1,833 | 1,797 | 1,800 | 29,500 | 1,800 |
| 2016-10-12 | 1,829 | 1,857 | 1,829 | 1,839 | 69,100 | 1,839 |
| 2016-10-11 | 1,893 | 1,915 | 1,887 | 1,903 | 40,400 | 1,903 |
| 2016-10-07 | 1,882 | 1,882 | 1,860 | 1,880 | 24,400 | 1,880 |
| 2016-10-06 | 1,882 | 1,882 | 1,869 | 1,882 | 9,400 | 1,882 |
| 2016-10-05 | 1,880 | 1,880 | 1,857 | 1,873 | 23,300 | 1,873 |
| 2016-10-04 | 1,870 | 1,890 | 1,866 | 1,880 | 31,500 | 1,880 |
| 2016-10-03 | 1,876 | 1,898 | 1,875 | 1,894 | 31,700 | 1,894 |
| 2016-09-30 | 1,833 | 1,885 | 1,830 | 1,865 | 45,800 | 1,865 |
| 2016-09-29 | 1,804 | 1,835 | 1,804 | 1,834 | 25,800 | 1,834 |
| 2016-09-28 | 1,786 | 1,797 | 1,784 | 1,797 | 4,000 | 1,797 |
| 2016-09-27 | 1,798 | 1,799 | 1,782 | 1,783 | 26,500 | 1,783 |
| 2016-09-26 | 1,804 | 1,809 | 1,799 | 1,799 | 22,700 | 1,799 |
| 2016-09-23 | 1,798 | 1,808 | 1,790 | 1,808 | 17,500 | 1,808 |
| 2016-09-21 | 1,814 | 1,814 | 1,773 | 1,797 | 11,200 | 1,797 |
| 2016-09-20 | 1,807 | 1,815 | 1,798 | 1,798 | 11,100 | 1,798 |
| 2016-09-16 | 1,790 | 1,800 | 1,777 | 1,800 | 14,700 | 1,800 |
| 2016-09-15 | 1,780 | 1,785 | 1,772 | 1,785 | 9,000 | 1,785 |
| 2016-09-14 | 1,786 | 1,807 | 1,784 | 1,784 | 4,300 | 1,784 |
| 2016-09-13 | 1,790 | 1,802 | 1,772 | 1,794 | 15,500 | 1,794 |
| 2016-09-12 | 1,785 | 1,785 | 1,771 | 1,775 | 8,900 | 1,775 |
| 2016-09-09 | 1,811 | 1,818 | 1,806 | 1,806 | 7,700 | 1,806 |
| 2016-09-08 | 1,802 | 1,817 | 1,802 | 1,811 | 4,700 | 1,811 |
| 2016-09-07 | 1,820 | 1,825 | 1,800 | 1,822 | 17,100 | 1,822 |
| 2016-09-06 | 1,787 | 1,815 | 1,787 | 1,814 | 14,200 | 1,814 |
| 2016-09-05 | 1,790 | 1,800 | 1,782 | 1,784 | 20,300 | 1,784 |
| 2016-09-02 | 1,780 | 1,793 | 1,772 | 1,782 | 27,800 | 1,782 |
| 2016-09-01 | 1,780 | 1,780 | 1,760 | 1,769 | 8,900 | 1,769 |
| 2016-08-31 | 1,764 | 1,780 | 1,764 | 1,780 | 26,100 | 1,780 |
| 2016-08-30 | 1,759 | 1,769 | 1,751 | 1,754 | 10,000 | 1,754 |
| 2016-08-29 | 1,765 | 1,765 | 1,750 | 1,759 | 20,700 | 1,759 |
| 2016-08-26 | 1,785 | 1,795 | 1,777 | 1,779 | 13,600 | 1,779 |
| 2016-08-25 | 1,783 | 1,785 | 1,782 | 1,785 | 9,400 | 1,785 |
| 2016-08-24 | 1,791 | 1,799 | 1,782 | 1,785 | 11,100 | 1,785 |
| 2016-08-23 | 1,800 | 1,836 | 1,776 | 1,791 | 24,600 | 1,791 |
| 2016-08-22 | 1,800 | 1,820 | 1,791 | 1,798 | 18,400 | 1,798 |
| 2016-08-19 | 1,800 | 1,800 | 1,786 | 1,795 | 9,300 | 1,795 |
| 2016-08-18 | 1,789 | 1,800 | 1,781 | 1,799 | 7,800 | 1,799 |
| 2016-08-17 | 1,781 | 1,795 | 1,781 | 1,781 | 7,200 | 1,781 |
| 2016-08-16 | 1,797 | 1,819 | 1,783 | 1,784 | 17,300 | 1,784 |
| 2016-08-15 | 1,800 | 1,820 | 1,781 | 1,786 | 15,700 | 1,786 |
| 2016-08-12 | 1,800 | 1,800 | 1,780 | 1,796 | 7,100 | 1,796 |
| 2016-08-10 | 1,795 | 1,801 | 1,792 | 1,800 | 13,300 | 1,800 |
| 2016-08-09 | 1,790 | 1,807 | 1,786 | 1,795 | 24,700 | 1,795 |
| 2016-08-08 | 1,800 | 1,818 | 1,786 | 1,788 | 21,400 | 1,788 |
| 2016-08-05 | 1,828 | 1,828 | 1,801 | 1,804 | 9,500 | 1,804 |
| 2016-08-04 | 1,827 | 1,835 | 1,810 | 1,819 | 13,500 | 1,819 |
| 2016-08-03 | 1,829 | 1,849 | 1,816 | 1,823 | 6,500 | 1,823 |
| 2016-08-02 | 1,842 | 1,849 | 1,822 | 1,849 | 11,500 | 1,849 |
| 2016-08-01 | 1,843 | 1,855 | 1,838 | 1,842 | 13,700 | 1,842 |
| 2016-07-29 | 1,810 | 1,848 | 1,790 | 1,840 | 18,400 | 1,840 |
| 2016-07-28 | 1,829 | 1,849 | 1,802 | 1,809 | 17,500 | 1,809 |
| 2016-07-27 | 1,824 | 1,870 | 1,814 | 1,841 | 38,200 | 1,841 |
| 2016-07-26 | 1,825 | 1,825 | 1,803 | 1,805 | 7,200 | 1,805 |
| 2016-07-25 | 1,829 | 1,829 | 1,813 | 1,822 | 10,800 | 1,822 |
| 2016-07-22 | 1,845 | 1,845 | 1,777 | 1,805 | 14,000 | 1,805 |
| 2016-07-21 | 1,850 | 1,852 | 1,828 | 1,845 | 14,400 | 1,845 |
| 2016-07-20 | 1,798 | 1,827 | 1,796 | 1,824 | 12,900 | 1,824 |
| 2016-07-19 | 1,780 | 1,817 | 1,780 | 1,780 | 13,600 | 1,780 |
| 2016-07-15 | 1,810 | 1,816 | 1,791 | 1,796 | 26,400 | 1,796 |
| 2016-07-14 | 1,845 | 1,845 | 1,776 | 1,810 | 27,500 | 1,810 |
| 2016-07-13 | 1,845 | 1,865 | 1,822 | 1,823 | 24,900 | 1,823 |
| 2016-07-12 | 1,841 | 1,873 | 1,841 | 1,852 | 22,300 | 1,852 |
| 2016-07-11 | 1,820 | 1,841 | 1,812 | 1,829 | 19,400 | 1,829 |
| 2016-07-08 | 1,785 | 1,821 | 1,761 | 1,779 | 23,000 | 1,779 |
| 2016-07-07 | 1,850 | 1,853 | 1,770 | 1,784 | 103,400 | 1,784 |
| 2016-07-06 | 1,858 | 1,863 | 1,806 | 1,845 | 40,000 | 1,845 |
| 2016-07-05 | 1,895 | 1,895 | 1,857 | 1,866 | 27,300 | 1,866 |
| 2016-07-04 | 1,873 | 1,904 | 1,869 | 1,878 | 27,300 | 1,878 |
| 2016-07-01 | 1,923 | 1,930 | 1,873 | 1,873 | 30,200 | 1,873 |
| 2016-06-30 | 1,845 | 1,938 | 1,830 | 1,912 | 123,400 | 1,912 |
| 2016-06-29 | 1,798 | 1,825 | 1,773 | 1,773 | 43,100 | 1,773 |
| 2016-06-28 | 1,700 | 1,759 | 1,700 | 1,735 | 15,900 | 1,735 |
| 2016-06-27 | 1,694 | 1,770 | 1,651 | 1,753 | 34,700 | 1,753 |
| 2016-06-24 | 1,789 | 1,808 | 1,525 | 1,694 | 70,900 | 1,694 |
| 2016-06-23 | 1,710 | 1,749 | 1,691 | 1,749 | 28,600 | 1,749 |
| 2016-06-22 | 1,757 | 1,758 | 1,710 | 1,711 | 24,400 | 1,711 |
| 2016-06-21 | 1,776 | 1,780 | 1,743 | 1,757 | 16,000 | 1,757 |
| 2016-06-20 | 1,794 | 1,794 | 1,765 | 1,774 | 15,900 | 1,774 |
| 2016-06-17 | 1,680 | 1,754 | 1,646 | 1,754 | 69,500 | 1,754 |
| 2016-06-16 | 1,727 | 1,743 | 1,631 | 1,640 | 61,800 | 1,640 |
| 2016-06-15 | 1,748 | 1,768 | 1,735 | 1,749 | 24,100 | 1,749 |
| 2016-06-14 | 1,830 | 1,830 | 1,765 | 1,775 | 30,300 | 1,775 |
| 2016-06-13 | 1,890 | 1,890 | 1,834 | 1,836 | 30,900 | 1,836 |
| 2016-06-10 | 1,880 | 1,897 | 1,880 | 1,892 | 20,800 | 1,892 |
| 2016-06-09 | 1,880 | 1,880 | 1,864 | 1,876 | 17,600 | 1,876 |
| 2016-06-08 | 1,885 | 1,920 | 1,871 | 1,886 | 33,100 | 1,886 |
| 2016-06-07 | 1,850 | 1,887 | 1,850 | 1,885 | 27,900 | 1,885 |
| 2016-06-06 | 1,823 | 1,838 | 1,816 | 1,818 | 23,400 | 1,818 |
| 2016-06-03 | 1,823 | 1,831 | 1,811 | 1,823 | 11,600 | 1,823 |
| 2016-06-02 | 1,871 | 1,885 | 1,823 | 1,823 | 18,100 | 1,823 |
| 2016-06-01 | 1,890 | 1,890 | 1,845 | 1,868 | 28,500 | 1,868 |
| 2016-05-31 | 1,821 | 1,882 | 1,821 | 1,882 | 34,900 | 1,882 |
| 2016-05-30 | 1,830 | 1,832 | 1,790 | 1,820 | 29,900 | 1,820 |
| 2016-05-27 | 1,840 | 1,847 | 1,820 | 1,836 | 22,800 | 1,836 |
| 2016-05-26 | 1,849 | 1,864 | 1,840 | 1,840 | 12,100 | 1,840 |
| 2016-05-25 | 1,870 | 1,882 | 1,832 | 1,853 | 31,500 | 1,853 |
| 2016-05-24 | 1,900 | 1,900 | 1,863 | 1,868 | 15,400 | 1,868 |
| 2016-05-23 | 1,896 | 1,902 | 1,880 | 1,897 | 6,400 | 1,897 |
| 2016-05-20 | 1,900 | 1,920 | 1,882 | 1,892 | 18,500 | 1,892 |
| 2016-05-19 | 1,891 | 1,914 | 1,878 | 1,897 | 17,400 | 1,897 |
| 2016-05-18 | 1,915 | 1,923 | 1,882 | 1,886 | 25,100 | 1,886 |
| 2016-05-17 | 1,925 | 1,930 | 1,897 | 1,915 | 13,200 | 1,915 |
| 2016-05-16 | 1,920 | 1,938 | 1,911 | 1,922 | 12,700 | 1,922 |
| 2016-05-13 | 1,926 | 1,939 | 1,903 | 1,939 | 11,500 | 1,939 |
| 2016-05-12 | 1,917 | 1,937 | 1,915 | 1,932 | 12,900 | 1,932 |
| 2016-05-11 | 1,916 | 1,945 | 1,905 | 1,940 | 25,400 | 1,940 |
| 2016-05-10 | 1,891 | 1,920 | 1,891 | 1,916 | 13,700 | 1,916 |
| 2016-05-09 | 1,870 | 1,896 | 1,870 | 1,891 | 10,700 | 1,891 |
| 2016-05-06 | 1,890 | 1,908 | 1,872 | 1,897 | 21,200 | 1,897 |
| 2016-05-02 | 1,860 | 1,886 | 1,858 | 1,876 | 36,500 | 1,876 |
| 2016-04-28 | 1,923 | 1,939 | 1,883 | 1,922 | 33,000 | 1,922 |
| 2016-04-27 | 1,945 | 1,973 | 1,920 | 1,922 | 34,500 | 1,922 |
| 2016-04-26 | 1,960 | 1,979 | 1,937 | 1,979 | 56,600 | 1,979 |
| 2016-04-25 | 1,948 | 1,987 | 1,920 | 1,975 | 54,200 | 1,975 |
| 2016-04-22 | 1,903 | 1,949 | 1,903 | 1,940 | 29,600 | 1,940 |
| 2016-04-21 | 1,945 | 1,957 | 1,905 | 1,913 | 37,300 | 1,913 |
| 2016-04-20 | 1,970 | 1,970 | 1,926 | 1,943 | 31,900 | 1,943 |
| 2016-04-19 | 1,970 | 1,985 | 1,928 | 1,945 | 46,200 | 1,945 |
| 2016-04-18 | 1,891 | 1,954 | 1,852 | 1,947 | 83,000 | 1,947 |
| 2016-04-15 | 1,901 | 1,965 | 1,847 | 1,901 | 63,900 | 1,901 |
| 2016-04-14 | 1,883 | 1,926 | 1,883 | 1,911 | 37,200 | 1,911 |
| 2016-04-13 | 1,922 | 1,945 | 1,907 | 1,923 | 35,500 | 1,923 |
| 2016-04-12 | 1,824 | 1,941 | 1,824 | 1,937 | 97,500 | 1,937 |
| 2016-04-11 | 1,770 | 1,859 | 1,747 | 1,854 | 90,500 | 1,854 |
| 2016-04-08 | 1,722 | 1,797 | 1,705 | 1,781 | 89,900 | 1,781 |
| 2016-04-07 | 1,849 | 1,874 | 1,728 | 1,769 | 223,800 | 1,769 |
| 2016-04-06 | 1,820 | 1,968 | 1,820 | 1,917 | 132,900 | 1,917 |
| 2016-04-05 | 1,886 | 1,911 | 1,815 | 1,837 | 79,500 | 1,837 |
| 2016-04-04 | 1,968 | 1,969 | 1,870 | 1,885 | 84,500 | 1,885 |
| 2016-04-01 | 2,015 | 2,023 | 1,952 | 1,971 | 69,500 | 1,971 |
| 2016-03-31 | 2,034 | 2,060 | 2,018 | 2,044 | 94,200 | 2,044 |
| 2016-03-30 | 2,019 | 2,025 | 1,975 | 2,018 | 58,200 | 2,018 |
| 2016-03-29 | 1,983 | 2,030 | 1,972 | 2,005 | 74,800 | 2,005 |
| 2016-03-28 | 1,950 | 1,979 | 1,948 | 1,974 | 54,200 | 1,974 |
| 2016-03-25 | 1,975 | 1,977 | 1,943 | 1,961 | 27,300 | 1,961 |
| 2016-03-24 | 1,962 | 1,972 | 1,956 | 1,966 | 34,300 | 1,966 |
| 2016-03-23 | 1,964 | 1,967 | 1,939 | 1,952 | 22,600 | 1,952 |
| 2016-03-22 | 1,950 | 1,988 | 1,950 | 1,970 | 38,500 | 1,970 |
| 2016-03-18 | 1,898 | 1,940 | 1,898 | 1,932 | 45,700 | 1,932 |
| 2016-03-17 | 1,937 | 1,970 | 1,912 | 1,916 | 41,400 | 1,916 |
| 2016-03-16 | 1,930 | 1,945 | 1,915 | 1,945 | 17,700 | 1,945 |
| 2016-03-15 | 1,939 | 1,960 | 1,919 | 1,940 | 21,300 | 1,940 |
| 2016-03-14 | 1,896 | 1,955 | 1,896 | 1,924 | 27,800 | 1,924 |
| 2016-03-11 | 1,940 | 1,940 | 1,896 | 1,896 | 50,100 | 1,896 |
| 2016-03-10 | 1,948 | 2,000 | 1,945 | 1,950 | 60,600 | 1,950 |
| 2016-03-09 | 1,950 | 1,955 | 1,921 | 1,943 | 26,500 | 1,943 |
| 2016-03-08 | 1,940 | 1,980 | 1,889 | 1,978 | 56,600 | 1,978 |
| 2016-03-07 | 1,895 | 1,978 | 1,894 | 1,973 | 90,400 | 1,973 |
| 2016-03-04 | 1,870 | 1,899 | 1,860 | 1,897 | 52,000 | 1,897 |
| 2016-03-03 | 1,852 | 1,872 | 1,826 | 1,858 | 39,700 | 1,858 |
| 2016-03-02 | 1,835 | 1,860 | 1,827 | 1,852 | 66,100 | 1,852 |
| 2016-03-01 | 1,801 | 1,828 | 1,778 | 1,826 | 31,400 | 1,826 |
| 2016-02-29 | 1,796 | 1,835 | 1,795 | 1,822 | 39,400 | 1,822 |
| 2016-02-26 | 1,788 | 1,788 | 1,760 | 1,776 | 21,500 | 1,776 |
| 2016-02-25 | 1,725 | 1,785 | 1,718 | 1,769 | 47,600 | 1,769 |
| 2016-02-24 | 1,769 | 1,785 | 1,730 | 1,770 | 36,000 | 1,770 |
| 2016-02-23 | 1,769 | 1,790 | 1,740 | 1,770 | 22,700 | 1,770 |
| 2016-02-22 | 1,755 | 1,790 | 1,752 | 1,771 | 19,100 | 1,771 |
| 2016-02-19 | 1,789 | 1,789 | 1,727 | 1,755 | 26,200 | 1,755 |
| 2016-02-18 | 1,760 | 1,813 | 1,741 | 1,790 | 57,300 | 1,790 |
| 2016-02-17 | 1,721 | 1,748 | 1,692 | 1,720 | 31,000 | 1,720 |
| 2016-02-16 | 1,715 | 1,752 | 1,715 | 1,729 | 42,800 | 1,729 |
| 2016-02-15 | 1,673 | 1,731 | 1,635 | 1,715 | 40,000 | 1,715 |
| 2016-02-12 | 1,639 | 1,680 | 1,603 | 1,608 | 61,900 | 1,608 |
| 2016-02-10 | 1,731 | 1,750 | 1,652 | 1,698 | 55,700 | 1,698 |
| 2016-02-09 | 1,761 | 1,761 | 1,710 | 1,731 | 38,900 | 1,731 |
| 2016-02-08 | 1,752 | 1,815 | 1,752 | 1,810 | 33,000 | 1,810 |
| 2016-02-05 | 1,800 | 1,800 | 1,701 | 1,761 | 61,600 | 1,761 |
| 2016-02-04 | 1,810 | 1,824 | 1,800 | 1,806 | 37,900 | 1,806 |
| 2016-02-03 | 1,820 | 1,837 | 1,811 | 1,816 | 54,500 | 1,816 |
| 2016-02-02 | 1,870 | 1,887 | 1,865 | 1,871 | 51,400 | 1,871 |
| 2016-02-01 | 1,866 | 1,883 | 1,850 | 1,870 | 88,300 | 1,870 |
| 2016-01-29 | 1,790 | 1,870 | 1,786 | 1,866 | 176,300 | 1,866 |
| 2016-01-28 | 1,700 | 1,768 | 1,694 | 1,768 | 166,900 | 1,768 |
| 2016-01-27 | 1,703 | 1,710 | 1,671 | 1,691 | 36,000 | 1,691 |
| 2016-01-26 | 1,668 | 1,701 | 1,668 | 1,692 | 21,500 | 1,692 |
| 2016-01-25 | 1,717 | 1,739 | 1,689 | 1,703 | 54,100 | 1,703 |
| 2016-01-22 | 1,647 | 1,717 | 1,640 | 1,713 | 128,300 | 1,713 |
| 2016-01-21 | 1,660 | 1,681 | 1,600 | 1,610 | 93,200 | 1,610 |
| 2016-01-20 | 1,705 | 1,705 | 1,663 | 1,672 | 73,600 | 1,672 |
| 2016-01-19 | 1,696 | 1,712 | 1,683 | 1,698 | 113,300 | 1,698 |
| 2016-01-18 | 1,610 | 1,700 | 1,601 | 1,699 | 90,500 | 1,699 |
| 2016-01-15 | 1,701 | 1,718 | 1,660 | 1,669 | 111,100 | 1,669 |
| 2016-01-14 | 1,615 | 1,708 | 1,609 | 1,708 | 173,700 | 1,708 |
| 2016-01-13 | 1,609 | 1,634 | 1,600 | 1,634 | 117,900 | 1,634 |
| 2016-01-12 | 1,572 | 1,628 | 1,560 | 1,597 | 226,500 | 1,597 |
| 2016-01-08 | 1,482 | 1,499 | 1,475 | 1,487 | 27,100 | 1,487 |
| 2016-01-07 | 1,485 | 1,508 | 1,478 | 1,482 | 22,100 | 1,482 |
| 2016-01-06 | 1,536 | 1,536 | 1,493 | 1,501 | 26,800 | 1,501 |
| 2016-01-05 | 1,516 | 1,530 | 1,490 | 1,523 | 14,000 | 1,523 |
| 2016-01-04 | 1,531 | 1,539 | 1,505 | 1,522 | 15,300 | 1,522 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
