6351 (株)鶴見製作所 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 | 1,689 | 1,708 | 1,662 | 1,692 | 12,100 | 1,692 |
| 2016-12-29 | 1,666 | 1,715 | 1,635 | 1,690 | 37,700 | 1,690 |
| 2016-12-28 | 1,680 | 1,699 | 1,679 | 1,694 | 17,800 | 1,694 |
| 2016-12-27 | 1,689 | 1,691 | 1,668 | 1,679 | 9,600 | 1,679 |
| 2016-12-26 | 1,724 | 1,724 | 1,679 | 1,687 | 16,600 | 1,687 |
| 2016-12-22 | 1,723 | 1,723 | 1,704 | 1,720 | 13,600 | 1,720 |
| 2016-12-21 | 1,747 | 1,749 | 1,716 | 1,723 | 9,200 | 1,723 |
| 2016-12-20 | 1,747 | 1,761 | 1,727 | 1,761 | 29,200 | 1,761 |
| 2016-12-19 | 1,730 | 1,745 | 1,726 | 1,745 | 19,000 | 1,745 |
| 2016-12-16 | 1,748 | 1,748 | 1,719 | 1,729 | 19,000 | 1,729 |
| 2016-12-15 | 1,716 | 1,741 | 1,716 | 1,735 | 21,600 | 1,735 |
| 2016-12-14 | 1,743 | 1,743 | 1,678 | 1,718 | 28,400 | 1,718 |
| 2016-12-13 | 1,762 | 1,787 | 1,712 | 1,735 | 58,400 | 1,735 |
| 2016-12-12 | 1,768 | 1,785 | 1,736 | 1,759 | 19,000 | 1,759 |
| 2016-12-09 | 1,760 | 1,769 | 1,718 | 1,768 | 40,500 | 1,768 |
| 2016-12-08 | 1,761 | 1,761 | 1,727 | 1,760 | 20,600 | 1,760 |
| 2016-12-07 | 1,725 | 1,761 | 1,719 | 1,757 | 25,900 | 1,757 |
| 2016-12-06 | 1,761 | 1,762 | 1,726 | 1,737 | 15,200 | 1,737 |
| 2016-12-05 | 1,709 | 1,770 | 1,696 | 1,761 | 15,100 | 1,761 |
| 2016-12-02 | 1,755 | 1,764 | 1,704 | 1,738 | 16,300 | 1,738 |
| 2016-12-01 | 1,752 | 1,778 | 1,720 | 1,770 | 24,900 | 1,770 |
| 2016-11-30 | 1,790 | 1,790 | 1,718 | 1,721 | 20,200 | 1,721 |
| 2016-11-29 | 1,751 | 1,792 | 1,702 | 1,790 | 20,200 | 1,790 |
| 2016-11-28 | 1,695 | 1,754 | 1,692 | 1,751 | 24,700 | 1,751 |
| 2016-11-25 | 1,671 | 1,710 | 1,624 | 1,707 | 32,300 | 1,707 |
| 2016-11-24 | 1,688 | 1,688 | 1,644 | 1,661 | 6,000 | 1,661 |
| 2016-11-22 | 1,641 | 1,678 | 1,615 | 1,674 | 15,500 | 1,674 |
| 2016-11-21 | 1,659 | 1,659 | 1,627 | 1,639 | 9,500 | 1,639 |
| 2016-11-18 | 1,651 | 1,659 | 1,622 | 1,645 | 22,400 | 1,645 |
| 2016-11-17 | 1,602 | 1,611 | 1,582 | 1,610 | 13,000 | 1,610 |
| 2016-11-16 | 1,577 | 1,602 | 1,557 | 1,602 | 20,300 | 1,602 |
| 2016-11-15 | 1,522 | 1,573 | 1,522 | 1,567 | 21,700 | 1,567 |
| 2016-11-14 | 1,540 | 1,540 | 1,499 | 1,538 | 13,800 | 1,538 |
| 2016-11-11 | 1,524 | 1,541 | 1,465 | 1,520 | 11,100 | 1,520 |
| 2016-11-10 | 1,518 | 1,518 | 1,465 | 1,499 | 17,200 | 1,499 |
| 2016-11-09 | 1,502 | 1,507 | 1,377 | 1,377 | 15,600 | 1,377 |
| 2016-11-08 | 1,455 | 1,499 | 1,455 | 1,485 | 10,200 | 1,485 |
| 2016-11-07 | 1,456 | 1,486 | 1,456 | 1,482 | 7,500 | 1,482 |
| 2016-11-04 | 1,484 | 1,484 | 1,446 | 1,453 | 13,200 | 1,453 |
| 2016-11-02 | 1,512 | 1,512 | 1,477 | 1,484 | 12,100 | 1,484 |
| 2016-11-01 | 1,530 | 1,544 | 1,498 | 1,525 | 12,900 | 1,525 |
| 2016-10-31 | 1,520 | 1,543 | 1,495 | 1,530 | 16,200 | 1,530 |
| 2016-10-28 | 1,519 | 1,532 | 1,490 | 1,520 | 20,500 | 1,520 |
| 2016-10-27 | 1,529 | 1,544 | 1,456 | 1,503 | 26,300 | 1,503 |
| 2016-10-26 | 1,537 | 1,570 | 1,523 | 1,528 | 10,600 | 1,528 |
| 2016-10-25 | 1,560 | 1,560 | 1,520 | 1,537 | 20,200 | 1,537 |
| 2016-10-24 | 1,544 | 1,549 | 1,520 | 1,548 | 6,000 | 1,548 |
| 2016-10-21 | 1,561 | 1,561 | 1,549 | 1,555 | 3,900 | 1,555 |
| 2016-10-20 | 1,514 | 1,555 | 1,514 | 1,553 | 16,600 | 1,553 |
| 2016-10-19 | 1,545 | 1,551 | 1,508 | 1,528 | 12,600 | 1,528 |
| 2016-10-17 | 1,539 | 1,564 | 1,525 | 1,558 | 9,200 | 1,558 |
| 2016-10-13 | 1,572 | 1,572 | 1,520 | 1,549 | 14,200 | 1,549 |
| 2016-10-12 | 1,567 | 1,576 | 1,550 | 1,559 | 7,300 | 1,559 |
| 2016-10-11 | 1,598 | 1,604 | 1,558 | 1,598 | 9,800 | 1,598 |
| 2016-10-07 | 1,589 | 1,606 | 1,581 | 1,598 | 5,800 | 1,598 |
| 2016-10-06 | 1,610 | 1,610 | 1,581 | 1,591 | 13,700 | 1,591 |
| 2016-10-05 | 1,572 | 1,648 | 1,562 | 1,618 | 19,600 | 1,618 |
| 2016-10-04 | 1,574 | 1,574 | 1,517 | 1,566 | 12,600 | 1,566 |
| 2016-10-03 | 1,587 | 1,587 | 1,514 | 1,557 | 11,000 | 1,557 |
| 2016-09-30 | 1,619 | 1,619 | 1,515 | 1,568 | 22,700 | 1,568 |
| 2016-09-29 | 1,633 | 1,674 | 1,627 | 1,668 | 12,100 | 1,668 |
| 2016-09-28 | 1,567 | 1,616 | 1,550 | 1,605 | 15,900 | 1,605 |
| 2016-09-27 | 1,514 | 1,567 | 1,475 | 1,566 | 13,500 | 1,566 |
| 2016-09-26 | 1,593 | 1,598 | 1,527 | 1,545 | 12,800 | 1,545 |
| 2016-09-23 | 1,542 | 1,576 | 1,501 | 1,569 | 24,600 | 1,569 |
| 2016-09-21 | 1,486 | 1,523 | 1,463 | 1,521 | 12,400 | 1,521 |
| 2016-09-20 | 1,478 | 1,502 | 1,465 | 1,472 | 19,800 | 1,472 |
| 2016-09-16 | 1,464 | 1,513 | 1,464 | 1,496 | 12,500 | 1,496 |
| 2016-09-15 | 1,482 | 1,490 | 1,448 | 1,462 | 8,100 | 1,462 |
| 2016-09-14 | 1,475 | 1,497 | 1,475 | 1,481 | 9,500 | 1,481 |
| 2016-09-13 | 1,467 | 1,488 | 1,467 | 1,475 | 17,600 | 1,475 |
| 2016-09-12 | 1,500 | 1,525 | 1,498 | 1,503 | 6,800 | 1,503 |
| 2016-09-09 | 1,534 | 1,545 | 1,509 | 1,530 | 14,600 | 1,530 |
| 2016-09-08 | 1,540 | 1,555 | 1,506 | 1,534 | 11,900 | 1,534 |
| 2016-09-07 | 1,522 | 1,549 | 1,522 | 1,540 | 14,700 | 1,540 |
| 2016-09-06 | 1,524 | 1,532 | 1,467 | 1,522 | 11,400 | 1,522 |
| 2016-09-05 | 1,519 | 1,519 | 1,499 | 1,501 | 9,900 | 1,501 |
| 2016-09-02 | 1,497 | 1,525 | 1,497 | 1,519 | 11,500 | 1,519 |
| 2016-09-01 | 1,500 | 1,515 | 1,489 | 1,497 | 15,100 | 1,497 |
| 2016-08-31 | 1,511 | 1,524 | 1,459 | 1,492 | 23,600 | 1,492 |
| 2016-08-30 | 1,511 | 1,513 | 1,492 | 1,511 | 7,500 | 1,511 |
| 2016-08-29 | 1,528 | 1,533 | 1,498 | 1,510 | 11,400 | 1,510 |
| 2016-08-26 | 1,501 | 1,512 | 1,480 | 1,498 | 17,700 | 1,498 |
| 2016-08-25 | 1,487 | 1,511 | 1,487 | 1,503 | 11,800 | 1,503 |
| 2016-08-24 | 1,484 | 1,513 | 1,480 | 1,487 | 25,200 | 1,487 |
| 2016-08-23 | 1,500 | 1,500 | 1,484 | 1,484 | 17,100 | 1,484 |
| 2016-08-22 | 1,448 | 1,500 | 1,448 | 1,493 | 13,200 | 1,493 |
| 2016-08-19 | 1,447 | 1,481 | 1,443 | 1,448 | 14,200 | 1,448 |
| 2016-08-18 | 1,424 | 1,451 | 1,424 | 1,433 | 13,700 | 1,433 |
| 2016-08-17 | 1,435 | 1,452 | 1,410 | 1,424 | 18,900 | 1,424 |
| 2016-08-16 | 1,528 | 1,528 | 1,451 | 1,457 | 16,900 | 1,457 |
| 2016-08-15 | 1,530 | 1,542 | 1,524 | 1,530 | 1,900 | 1,530 |
| 2016-08-12 | 1,516 | 1,540 | 1,513 | 1,530 | 12,400 | 1,530 |
| 2016-08-10 | 1,543 | 1,546 | 1,439 | 1,486 | 18,700 | 1,486 |
| 2016-08-09 | 1,525 | 1,543 | 1,403 | 1,543 | 12,600 | 1,543 |
| 2016-08-08 | 1,516 | 1,531 | 1,514 | 1,525 | 7,200 | 1,525 |
| 2016-08-05 | 1,490 | 1,504 | 1,450 | 1,481 | 8,400 | 1,481 |
| 2016-08-04 | 1,476 | 1,497 | 1,445 | 1,485 | 12,100 | 1,485 |
| 2016-08-03 | 1,471 | 1,493 | 1,454 | 1,465 | 9,800 | 1,465 |
| 2016-08-02 | 1,483 | 1,514 | 1,483 | 1,495 | 6,900 | 1,495 |
| 2016-08-01 | 1,535 | 1,535 | 1,450 | 1,506 | 9,900 | 1,506 |
| 2016-07-29 | 1,482 | 1,538 | 1,482 | 1,533 | 13,700 | 1,533 |
| 2016-07-28 | 1,512 | 1,525 | 1,486 | 1,512 | 10,200 | 1,512 |
| 2016-07-27 | 1,505 | 1,535 | 1,500 | 1,526 | 7,500 | 1,526 |
| 2016-07-26 | 1,491 | 1,507 | 1,476 | 1,505 | 13,500 | 1,505 |
| 2016-07-25 | 1,509 | 1,546 | 1,476 | 1,511 | 23,900 | 1,511 |
| 2016-07-22 | 1,466 | 1,479 | 1,454 | 1,479 | 7,200 | 1,479 |
| 2016-07-21 | 1,460 | 1,473 | 1,440 | 1,466 | 8,800 | 1,466 |
| 2016-07-20 | 1,460 | 1,465 | 1,410 | 1,435 | 37,700 | 1,435 |
| 2016-07-19 | 1,379 | 1,420 | 1,363 | 1,420 | 17,000 | 1,420 |
| 2016-07-15 | 1,340 | 1,398 | 1,331 | 1,355 | 19,800 | 1,355 |
| 2016-07-14 | 1,331 | 1,340 | 1,316 | 1,331 | 11,500 | 1,331 |
| 2016-07-13 | 1,346 | 1,346 | 1,307 | 1,329 | 10,400 | 1,329 |
| 2016-07-12 | 1,295 | 1,325 | 1,288 | 1,303 | 17,000 | 1,303 |
| 2016-07-11 | 1,224 | 1,274 | 1,224 | 1,259 | 12,900 | 1,259 |
| 2016-07-08 | 1,250 | 1,250 | 1,208 | 1,208 | 11,100 | 1,208 |
| 2016-07-07 | 1,223 | 1,236 | 1,209 | 1,217 | 5,900 | 1,217 |
| 2016-07-06 | 1,241 | 1,248 | 1,212 | 1,223 | 12,400 | 1,223 |
| 2016-07-05 | 1,274 | 1,286 | 1,249 | 1,266 | 9,700 | 1,266 |
| 2016-07-04 | 1,262 | 1,273 | 1,247 | 1,267 | 10,500 | 1,267 |
| 2016-07-01 | 1,240 | 1,284 | 1,240 | 1,284 | 10,000 | 1,284 |
| 2016-06-30 | 1,247 | 1,261 | 1,222 | 1,233 | 6,800 | 1,233 |
| 2016-06-29 | 1,233 | 1,255 | 1,215 | 1,222 | 17,500 | 1,222 |
| 2016-06-28 | 1,225 | 1,280 | 1,204 | 1,215 | 15,800 | 1,215 |
| 2016-06-27 | 1,241 | 1,265 | 1,227 | 1,257 | 12,100 | 1,257 |
| 2016-06-24 | 1,365 | 1,365 | 1,203 | 1,205 | 23,100 | 1,205 |
| 2016-06-23 | 1,308 | 1,342 | 1,296 | 1,342 | 8,100 | 1,342 |
| 2016-06-22 | 1,337 | 1,337 | 1,278 | 1,295 | 12,900 | 1,295 |
| 2016-06-21 | 1,307 | 1,336 | 1,307 | 1,333 | 4,200 | 1,333 |
| 2016-06-20 | 1,309 | 1,341 | 1,291 | 1,312 | 14,500 | 1,312 |
| 2016-06-17 | 1,316 | 1,342 | 1,295 | 1,301 | 34,500 | 1,301 |
| 2016-06-16 | 1,307 | 1,314 | 1,290 | 1,292 | 17,000 | 1,292 |
| 2016-06-15 | 1,291 | 1,342 | 1,291 | 1,307 | 9,400 | 1,307 |
| 2016-06-14 | 1,302 | 1,330 | 1,290 | 1,303 | 11,200 | 1,303 |
| 2016-06-13 | 1,363 | 1,363 | 1,291 | 1,299 | 17,200 | 1,299 |
| 2016-06-10 | 1,393 | 1,393 | 1,357 | 1,372 | 25,900 | 1,372 |
| 2016-06-09 | 1,384 | 1,395 | 1,363 | 1,367 | 9,800 | 1,367 |
| 2016-06-08 | 1,393 | 1,405 | 1,366 | 1,404 | 8,500 | 1,404 |
| 2016-06-07 | 1,368 | 1,389 | 1,362 | 1,386 | 6,900 | 1,386 |
| 2016-06-06 | 1,369 | 1,370 | 1,352 | 1,360 | 10,400 | 1,360 |
| 2016-06-03 | 1,368 | 1,381 | 1,362 | 1,370 | 4,500 | 1,370 |
| 2016-06-02 | 1,384 | 1,387 | 1,363 | 1,368 | 9,000 | 1,368 |
| 2016-06-01 | 1,408 | 1,415 | 1,388 | 1,400 | 3,600 | 1,400 |
| 2016-05-31 | 1,396 | 1,415 | 1,390 | 1,415 | 20,400 | 1,415 |
| 2016-05-30 | 1,389 | 1,400 | 1,380 | 1,398 | 6,000 | 1,398 |
| 2016-05-27 | 1,376 | 1,391 | 1,373 | 1,378 | 3,400 | 1,378 |
| 2016-05-26 | 1,388 | 1,425 | 1,364 | 1,367 | 10,100 | 1,367 |
| 2016-05-25 | 1,411 | 1,411 | 1,362 | 1,374 | 24,100 | 1,374 |
| 2016-05-24 | 1,395 | 1,400 | 1,385 | 1,390 | 15,100 | 1,390 |
| 2016-05-23 | 1,450 | 1,451 | 1,385 | 1,396 | 25,300 | 1,396 |
| 2016-05-20 | 1,470 | 1,482 | 1,453 | 1,480 | 15,700 | 1,480 |
| 2016-05-19 | 1,479 | 1,492 | 1,460 | 1,469 | 6,300 | 1,469 |
| 2016-05-18 | 1,483 | 1,490 | 1,457 | 1,467 | 6,200 | 1,467 |
| 2016-05-17 | 1,472 | 1,490 | 1,460 | 1,483 | 7,000 | 1,483 |
| 2016-05-16 | 1,422 | 1,483 | 1,422 | 1,442 | 6,600 | 1,442 |
| 2016-05-13 | 1,483 | 1,484 | 1,423 | 1,440 | 13,100 | 1,440 |
| 2016-05-12 | 1,449 | 1,491 | 1,424 | 1,483 | 9,500 | 1,483 |
| 2016-05-11 | 1,489 | 1,500 | 1,454 | 1,466 | 10,400 | 1,466 |
| 2016-05-10 | 1,412 | 1,484 | 1,402 | 1,479 | 16,500 | 1,479 |
| 2016-05-09 | 1,401 | 1,420 | 1,392 | 1,412 | 6,300 | 1,412 |
| 2016-05-06 | 1,419 | 1,436 | 1,383 | 1,405 | 16,200 | 1,405 |
| 2016-05-02 | 1,460 | 1,464 | 1,415 | 1,419 | 19,500 | 1,419 |
| 2016-04-28 | 1,499 | 1,504 | 1,460 | 1,464 | 19,900 | 1,464 |
| 2016-04-27 | 1,499 | 1,505 | 1,465 | 1,482 | 19,700 | 1,482 |
| 2016-04-26 | 1,535 | 1,537 | 1,491 | 1,499 | 13,400 | 1,499 |
| 2016-04-25 | 1,556 | 1,556 | 1,518 | 1,537 | 13,800 | 1,537 |
| 2016-04-22 | 1,561 | 1,565 | 1,536 | 1,555 | 13,600 | 1,555 |
| 2016-04-21 | 1,555 | 1,567 | 1,531 | 1,561 | 18,100 | 1,561 |
| 2016-04-20 | 1,552 | 1,555 | 1,511 | 1,515 | 16,900 | 1,515 |
| 2016-04-19 | 1,538 | 1,543 | 1,517 | 1,543 | 16,000 | 1,543 |
| 2016-04-18 | 1,555 | 1,571 | 1,499 | 1,510 | 18,100 | 1,510 |
| 2016-04-15 | 1,573 | 1,617 | 1,564 | 1,573 | 9,700 | 1,573 |
| 2016-04-14 | 1,565 | 1,587 | 1,524 | 1,587 | 18,600 | 1,587 |
| 2016-04-13 | 1,518 | 1,532 | 1,504 | 1,528 | 19,100 | 1,528 |
| 2016-04-12 | 1,504 | 1,571 | 1,504 | 1,518 | 13,200 | 1,518 |
| 2016-04-11 | 1,533 | 1,553 | 1,471 | 1,520 | 11,400 | 1,520 |
| 2016-04-08 | 1,467 | 1,569 | 1,467 | 1,533 | 19,100 | 1,533 |
| 2016-04-07 | 1,480 | 1,515 | 1,480 | 1,497 | 8,600 | 1,497 |
| 2016-04-06 | 1,500 | 1,522 | 1,470 | 1,474 | 10,600 | 1,474 |
| 2016-04-05 | 1,545 | 1,545 | 1,499 | 1,499 | 14,400 | 1,499 |
| 2016-04-04 | 1,542 | 1,572 | 1,510 | 1,555 | 16,800 | 1,555 |
| 2016-04-01 | 1,631 | 1,631 | 1,536 | 1,539 | 18,800 | 1,539 |
| 2016-03-31 | 1,659 | 1,690 | 1,610 | 1,610 | 10,000 | 1,610 |
| 2016-03-30 | 1,697 | 1,698 | 1,657 | 1,669 | 6,400 | 1,669 |
| 2016-03-29 | 1,702 | 1,710 | 1,672 | 1,702 | 16,400 | 1,702 |
| 2016-03-28 | 1,716 | 1,716 | 1,653 | 1,712 | 16,600 | 1,712 |
| 2016-03-25 | 1,692 | 1,704 | 1,646 | 1,687 | 11,700 | 1,687 |
| 2016-03-24 | 1,731 | 1,737 | 1,680 | 1,683 | 10,200 | 1,683 |
| 2016-03-23 | 1,745 | 1,753 | 1,732 | 1,737 | 8,600 | 1,737 |
| 2016-03-22 | 1,726 | 1,744 | 1,702 | 1,738 | 13,400 | 1,738 |
| 2016-03-18 | 1,717 | 1,721 | 1,651 | 1,686 | 17,300 | 1,686 |
| 2016-03-17 | 1,730 | 1,730 | 1,692 | 1,721 | 10,800 | 1,721 |
| 2016-03-16 | 1,686 | 1,713 | 1,685 | 1,695 | 8,600 | 1,695 |
| 2016-03-15 | 1,679 | 1,723 | 1,679 | 1,696 | 7,800 | 1,696 |
| 2016-03-14 | 1,674 | 1,710 | 1,670 | 1,698 | 11,100 | 1,698 |
| 2016-03-11 | 1,610 | 1,662 | 1,603 | 1,647 | 22,800 | 1,647 |
| 2016-03-10 | 1,611 | 1,645 | 1,611 | 1,629 | 11,700 | 1,629 |
| 2016-03-09 | 1,594 | 1,603 | 1,566 | 1,601 | 8,700 | 1,601 |
| 2016-03-08 | 1,613 | 1,639 | 1,593 | 1,610 | 8,900 | 1,610 |
| 2016-03-07 | 1,646 | 1,646 | 1,616 | 1,631 | 8,000 | 1,631 |
| 2016-03-04 | 1,614 | 1,652 | 1,607 | 1,646 | 7,500 | 1,646 |
| 2016-03-03 | 1,593 | 1,627 | 1,583 | 1,623 | 7,400 | 1,623 |
| 2016-03-02 | 1,542 | 1,620 | 1,542 | 1,599 | 14,200 | 1,599 |
| 2016-03-01 | 1,568 | 1,568 | 1,505 | 1,528 | 15,100 | 1,528 |
| 2016-02-29 | 1,634 | 1,637 | 1,568 | 1,568 | 22,000 | 1,568 |
| 2016-02-26 | 1,663 | 1,694 | 1,567 | 1,638 | 33,600 | 1,638 |
| 2016-02-25 | 1,670 | 1,784 | 1,627 | 1,710 | 30,600 | 1,710 |
| 2016-02-24 | 1,700 | 1,720 | 1,620 | 1,710 | 33,500 | 1,710 |
| 2016-02-23 | 1,740 | 1,760 | 1,710 | 1,736 | 24,100 | 1,736 |
| 2016-02-22 | 1,706 | 1,780 | 1,706 | 1,758 | 22,100 | 1,758 |
| 2016-02-19 | 1,750 | 1,774 | 1,710 | 1,746 | 36,800 | 1,746 |
| 2016-02-18 | 1,768 | 1,794 | 1,722 | 1,730 | 16,600 | 1,730 |
| 2016-02-17 | 1,661 | 1,739 | 1,634 | 1,712 | 11,900 | 1,712 |
| 2016-02-16 | 1,613 | 1,717 | 1,584 | 1,661 | 13,500 | 1,661 |
| 2016-02-15 | 1,557 | 1,648 | 1,557 | 1,625 | 18,200 | 1,625 |
| 2016-02-12 | 1,472 | 1,568 | 1,466 | 1,517 | 16,300 | 1,517 |
| 2016-02-10 | 1,573 | 1,620 | 1,542 | 1,552 | 4,100 | 1,552 |
| 2016-02-09 | 1,636 | 1,653 | 1,590 | 1,590 | 8,900 | 1,590 |
| 2016-02-08 | 1,636 | 1,746 | 1,636 | 1,736 | 8,200 | 1,736 |
| 2016-02-05 | 1,648 | 1,716 | 1,613 | 1,650 | 13,600 | 1,650 |
| 2016-02-04 | 1,660 | 1,734 | 1,660 | 1,676 | 5,400 | 1,676 |
| 2016-02-03 | 1,760 | 1,794 | 1,668 | 1,688 | 23,000 | 1,688 |
| 2016-02-02 | 1,837 | 1,862 | 1,808 | 1,840 | 6,700 | 1,840 |
| 2016-02-01 | 1,808 | 1,868 | 1,789 | 1,837 | 17,100 | 1,837 |
| 2016-01-29 | 1,760 | 1,811 | 1,727 | 1,807 | 17,300 | 1,807 |
| 2016-01-28 | 1,708 | 1,749 | 1,655 | 1,744 | 17,300 | 1,744 |
| 2016-01-27 | 1,670 | 1,711 | 1,670 | 1,708 | 7,000 | 1,708 |
| 2016-01-26 | 1,663 | 1,689 | 1,625 | 1,636 | 12,500 | 1,636 |
| 2016-01-25 | 1,674 | 1,705 | 1,635 | 1,703 | 9,200 | 1,703 |
| 2016-01-22 | 1,537 | 1,661 | 1,537 | 1,656 | 18,000 | 1,656 |
| 2016-01-21 | 1,551 | 1,613 | 1,519 | 1,519 | 14,900 | 1,519 |
| 2016-01-20 | 1,660 | 1,670 | 1,584 | 1,584 | 14,800 | 1,584 |
| 2016-01-19 | 1,659 | 1,673 | 1,628 | 1,640 | 19,200 | 1,640 |
| 2016-01-18 | 1,650 | 1,742 | 1,615 | 1,669 | 13,800 | 1,669 |
| 2016-01-15 | 1,744 | 1,754 | 1,652 | 1,705 | 12,000 | 1,705 |
| 2016-01-14 | 1,694 | 1,746 | 1,620 | 1,704 | 20,600 | 1,704 |
| 2016-01-13 | 1,693 | 1,767 | 1,693 | 1,734 | 8,900 | 1,734 |
| 2016-01-12 | 1,756 | 1,785 | 1,687 | 1,693 | 19,600 | 1,693 |
| 2016-01-08 | 1,783 | 1,834 | 1,778 | 1,779 | 13,800 | 1,779 |
| 2016-01-07 | 1,820 | 1,867 | 1,800 | 1,800 | 13,200 | 1,800 |
| 2016-01-06 | 1,881 | 1,899 | 1,816 | 1,848 | 11,100 | 1,848 |
| 2016-01-05 | 1,886 | 1,908 | 1,875 | 1,880 | 8,400 | 1,880 |
| 2016-01-04 | 1,954 | 1,999 | 1,899 | 1,914 | 10,300 | 1,914 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
