6363 (株)酉島製作所 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 | 1,135 | 1,140 | 1,116 | 1,135 | 29,000 | 1,135 |
| 2016-12-29 | 1,138 | 1,144 | 1,125 | 1,141 | 30,100 | 1,141 |
| 2016-12-28 | 1,135 | 1,149 | 1,132 | 1,148 | 22,600 | 1,148 |
| 2016-12-27 | 1,133 | 1,133 | 1,122 | 1,131 | 30,400 | 1,131 |
| 2016-12-26 | 1,120 | 1,137 | 1,120 | 1,132 | 27,900 | 1,132 |
| 2016-12-22 | 1,113 | 1,129 | 1,107 | 1,115 | 48,100 | 1,115 |
| 2016-12-21 | 1,120 | 1,131 | 1,112 | 1,120 | 27,800 | 1,120 |
| 2016-12-20 | 1,116 | 1,121 | 1,105 | 1,120 | 32,300 | 1,120 |
| 2016-12-19 | 1,108 | 1,117 | 1,103 | 1,117 | 31,600 | 1,117 |
| 2016-12-16 | 1,120 | 1,124 | 1,107 | 1,107 | 42,400 | 1,107 |
| 2016-12-15 | 1,124 | 1,137 | 1,079 | 1,115 | 114,200 | 1,115 |
| 2016-12-14 | 1,160 | 1,162 | 1,110 | 1,126 | 89,900 | 1,126 |
| 2016-12-13 | 1,177 | 1,177 | 1,145 | 1,159 | 48,400 | 1,159 |
| 2016-12-12 | 1,170 | 1,175 | 1,141 | 1,162 | 40,400 | 1,162 |
| 2016-12-09 | 1,173 | 1,177 | 1,158 | 1,175 | 64,100 | 1,175 |
| 2016-12-08 | 1,129 | 1,179 | 1,126 | 1,173 | 113,300 | 1,173 |
| 2016-12-07 | 1,107 | 1,124 | 1,105 | 1,123 | 31,600 | 1,123 |
| 2016-12-06 | 1,104 | 1,108 | 1,091 | 1,105 | 32,800 | 1,105 |
| 2016-12-05 | 1,100 | 1,104 | 1,086 | 1,102 | 20,600 | 1,102 |
| 2016-12-02 | 1,095 | 1,104 | 1,090 | 1,101 | 37,400 | 1,101 |
| 2016-12-01 | 1,099 | 1,112 | 1,088 | 1,096 | 56,100 | 1,096 |
| 2016-11-30 | 1,081 | 1,089 | 1,072 | 1,083 | 31,500 | 1,083 |
| 2016-11-29 | 1,068 | 1,084 | 1,065 | 1,076 | 23,700 | 1,076 |
| 2016-11-28 | 1,080 | 1,107 | 1,057 | 1,077 | 91,000 | 1,077 |
| 2016-11-25 | 1,074 | 1,074 | 1,056 | 1,067 | 49,700 | 1,067 |
| 2016-11-24 | 1,086 | 1,086 | 1,072 | 1,073 | 29,800 | 1,073 |
| 2016-11-22 | 1,064 | 1,083 | 1,064 | 1,072 | 61,700 | 1,072 |
| 2016-11-21 | 1,048 | 1,061 | 1,048 | 1,054 | 21,400 | 1,054 |
| 2016-11-18 | 1,030 | 1,046 | 1,025 | 1,043 | 39,900 | 1,043 |
| 2016-11-17 | 1,033 | 1,033 | 1,013 | 1,021 | 55,600 | 1,021 |
| 2016-11-16 | 1,030 | 1,037 | 1,022 | 1,033 | 34,100 | 1,033 |
| 2016-11-15 | 1,046 | 1,046 | 1,017 | 1,025 | 47,400 | 1,025 |
| 2016-11-14 | 1,049 | 1,049 | 1,030 | 1,042 | 73,000 | 1,042 |
| 2016-11-11 | 1,115 | 1,118 | 1,035 | 1,040 | 73,100 | 1,040 |
| 2016-11-10 | 1,095 | 1,111 | 1,045 | 1,103 | 39,200 | 1,103 |
| 2016-11-09 | 1,095 | 1,095 | 1,011 | 1,014 | 39,700 | 1,014 |
| 2016-11-08 | 1,110 | 1,110 | 1,083 | 1,089 | 12,400 | 1,089 |
| 2016-11-07 | 1,121 | 1,121 | 1,074 | 1,116 | 26,800 | 1,116 |
| 2016-11-04 | 1,113 | 1,113 | 1,086 | 1,094 | 26,200 | 1,094 |
| 2016-11-02 | 1,130 | 1,130 | 1,100 | 1,112 | 28,200 | 1,112 |
| 2016-11-01 | 1,132 | 1,147 | 1,120 | 1,141 | 38,700 | 1,141 |
| 2016-10-31 | 1,140 | 1,140 | 1,122 | 1,132 | 34,000 | 1,132 |
| 2016-10-28 | 1,105 | 1,150 | 1,105 | 1,149 | 148,900 | 1,149 |
| 2016-10-27 | 1,112 | 1,126 | 1,093 | 1,097 | 53,700 | 1,097 |
| 2016-10-26 | 1,045 | 1,107 | 1,044 | 1,107 | 45,700 | 1,107 |
| 2016-10-25 | 1,055 | 1,062 | 1,038 | 1,045 | 29,700 | 1,045 |
| 2016-10-24 | 1,044 | 1,056 | 1,040 | 1,050 | 18,600 | 1,050 |
| 2016-10-21 | 1,045 | 1,048 | 1,034 | 1,040 | 17,600 | 1,040 |
| 2016-10-20 | 1,038 | 1,039 | 1,027 | 1,039 | 32,100 | 1,039 |
| 2016-10-19 | 1,038 | 1,039 | 1,018 | 1,039 | 34,700 | 1,039 |
| 2016-10-17 | 1,020 | 1,032 | 1,013 | 1,031 | 32,000 | 1,031 |
| 2016-10-13 | 1,041 | 1,041 | 1,016 | 1,021 | 22,000 | 1,021 |
| 2016-10-12 | 1,036 | 1,050 | 1,026 | 1,032 | 35,200 | 1,032 |
| 2016-10-11 | 1,041 | 1,055 | 1,035 | 1,046 | 21,700 | 1,046 |
| 2016-10-07 | 1,055 | 1,062 | 1,038 | 1,045 | 20,700 | 1,045 |
| 2016-10-06 | 1,076 | 1,077 | 1,062 | 1,064 | 14,000 | 1,064 |
| 2016-10-05 | 1,086 | 1,091 | 1,070 | 1,076 | 21,300 | 1,076 |
| 2016-10-04 | 1,057 | 1,088 | 1,040 | 1,086 | 42,200 | 1,086 |
| 2016-10-03 | 1,054 | 1,060 | 1,042 | 1,047 | 13,400 | 1,047 |
| 2016-09-30 | 1,047 | 1,071 | 1,046 | 1,053 | 20,400 | 1,053 |
| 2016-09-29 | 1,045 | 1,067 | 1,044 | 1,066 | 30,100 | 1,066 |
| 2016-09-28 | 1,046 | 1,046 | 1,030 | 1,042 | 23,600 | 1,042 |
| 2016-09-27 | 1,036 | 1,063 | 1,015 | 1,061 | 43,200 | 1,061 |
| 2016-09-26 | 1,041 | 1,043 | 1,025 | 1,028 | 13,300 | 1,028 |
| 2016-09-23 | 1,057 | 1,062 | 1,041 | 1,046 | 39,800 | 1,046 |
| 2016-09-21 | 1,035 | 1,051 | 1,016 | 1,051 | 31,500 | 1,051 |
| 2016-09-20 | 1,030 | 1,044 | 1,020 | 1,028 | 36,200 | 1,028 |
| 2016-09-16 | 1,004 | 1,040 | 1,003 | 1,040 | 46,600 | 1,040 |
| 2016-09-15 | 992 | 1,007 | 990 | 997 | 23,300 | 997 |
| 2016-09-14 | 995 | 1,005 | 987 | 994 | 31,900 | 994 |
| 2016-09-13 | 1,000 | 1,002 | 988 | 997 | 53,300 | 997 |
| 2016-09-12 | 1,009 | 1,029 | 996 | 1,006 | 60,500 | 1,006 |
| 2016-09-09 | 1,040 | 1,046 | 1,006 | 1,008 | 52,500 | 1,008 |
| 2016-09-08 | 1,042 | 1,053 | 1,033 | 1,041 | 25,500 | 1,041 |
| 2016-09-07 | 1,023 | 1,055 | 1,012 | 1,042 | 35,300 | 1,042 |
| 2016-09-06 | 1,010 | 1,035 | 1,006 | 1,033 | 23,900 | 1,033 |
| 2016-09-05 | 1,020 | 1,021 | 1,000 | 1,013 | 26,300 | 1,013 |
| 2016-09-02 | 1,012 | 1,015 | 1,001 | 1,013 | 29,600 | 1,013 |
| 2016-09-01 | 1,026 | 1,030 | 1,004 | 1,015 | 31,600 | 1,015 |
| 2016-08-31 | 1,006 | 1,042 | 1,000 | 1,034 | 45,300 | 1,034 |
| 2016-08-30 | 1,022 | 1,028 | 998 | 1,001 | 41,400 | 1,001 |
| 2016-08-29 | 1,054 | 1,054 | 1,019 | 1,030 | 19,900 | 1,030 |
| 2016-08-26 | 1,026 | 1,033 | 1,015 | 1,032 | 31,700 | 1,032 |
| 2016-08-25 | 1,045 | 1,047 | 1,021 | 1,026 | 20,900 | 1,026 |
| 2016-08-24 | 1,053 | 1,066 | 1,047 | 1,049 | 32,000 | 1,049 |
| 2016-08-23 | 1,035 | 1,059 | 1,012 | 1,051 | 51,800 | 1,051 |
| 2016-08-22 | 1,009 | 1,040 | 1,006 | 1,037 | 48,700 | 1,037 |
| 2016-08-19 | 1,005 | 1,013 | 988 | 994 | 20,700 | 994 |
| 2016-08-18 | 999 | 1,003 | 989 | 1,001 | 36,000 | 1,001 |
| 2016-08-17 | 983 | 1,014 | 983 | 1,008 | 50,500 | 1,008 |
| 2016-08-16 | 1,014 | 1,014 | 990 | 990 | 35,400 | 990 |
| 2016-08-15 | 1,025 | 1,040 | 1,002 | 1,015 | 38,000 | 1,015 |
| 2016-08-12 | 1,054 | 1,060 | 1,021 | 1,028 | 54,700 | 1,028 |
| 2016-08-10 | 1,014 | 1,045 | 1,007 | 1,045 | 48,200 | 1,045 |
| 2016-08-09 | 1,000 | 1,025 | 995 | 1,025 | 47,700 | 1,025 |
| 2016-08-08 | 1,013 | 1,025 | 991 | 1,000 | 118,700 | 1,000 |
| 2016-08-05 | 1,124 | 1,124 | 995 | 1,013 | 133,600 | 1,013 |
| 2016-08-04 | 1,066 | 1,138 | 1,047 | 1,138 | 56,000 | 1,138 |
| 2016-08-03 | 1,102 | 1,109 | 1,064 | 1,070 | 39,700 | 1,070 |
| 2016-08-02 | 1,140 | 1,152 | 1,127 | 1,127 | 22,900 | 1,127 |
| 2016-08-01 | 1,127 | 1,150 | 1,108 | 1,146 | 25,800 | 1,146 |
| 2016-07-29 | 1,152 | 1,152 | 1,111 | 1,127 | 38,300 | 1,127 |
| 2016-07-28 | 1,160 | 1,170 | 1,141 | 1,159 | 44,200 | 1,159 |
| 2016-07-27 | 1,170 | 1,179 | 1,155 | 1,160 | 29,000 | 1,160 |
| 2016-07-26 | 1,170 | 1,180 | 1,143 | 1,147 | 36,800 | 1,147 |
| 2016-07-25 | 1,178 | 1,180 | 1,164 | 1,168 | 53,100 | 1,168 |
| 2016-07-22 | 1,178 | 1,180 | 1,165 | 1,173 | 15,700 | 1,173 |
| 2016-07-21 | 1,163 | 1,188 | 1,163 | 1,179 | 29,000 | 1,179 |
| 2016-07-20 | 1,152 | 1,159 | 1,148 | 1,154 | 31,600 | 1,154 |
| 2016-07-19 | 1,141 | 1,165 | 1,126 | 1,159 | 26,400 | 1,159 |
| 2016-07-15 | 1,157 | 1,185 | 1,152 | 1,157 | 72,800 | 1,157 |
| 2016-07-14 | 1,140 | 1,157 | 1,140 | 1,149 | 58,200 | 1,149 |
| 2016-07-13 | 1,120 | 1,140 | 1,114 | 1,126 | 89,800 | 1,126 |
| 2016-07-12 | 1,100 | 1,112 | 1,094 | 1,106 | 85,700 | 1,106 |
| 2016-07-11 | 1,034 | 1,090 | 1,034 | 1,082 | 38,100 | 1,082 |
| 2016-07-08 | 1,048 | 1,053 | 1,021 | 1,022 | 26,400 | 1,022 |
| 2016-07-07 | 1,067 | 1,069 | 1,044 | 1,047 | 29,200 | 1,047 |
| 2016-07-06 | 1,080 | 1,088 | 1,057 | 1,080 | 29,200 | 1,080 |
| 2016-07-05 | 1,083 | 1,095 | 1,083 | 1,086 | 27,700 | 1,086 |
| 2016-07-04 | 1,095 | 1,101 | 1,087 | 1,098 | 42,500 | 1,098 |
| 2016-07-01 | 1,044 | 1,100 | 1,044 | 1,095 | 101,200 | 1,095 |
| 2016-06-30 | 1,014 | 1,024 | 1,000 | 1,014 | 16,800 | 1,014 |
| 2016-06-29 | 1,002 | 1,024 | 1,002 | 1,020 | 20,200 | 1,020 |
| 2016-06-28 | 962 | 1,013 | 950 | 1,002 | 38,400 | 1,002 |
| 2016-06-27 | 983 | 983 | 954 | 959 | 60,900 | 959 |
| 2016-06-24 | 1,050 | 1,059 | 960 | 968 | 54,500 | 968 |
| 2016-06-23 | 1,058 | 1,060 | 1,043 | 1,050 | 19,700 | 1,050 |
| 2016-06-22 | 1,078 | 1,078 | 1,060 | 1,070 | 16,900 | 1,070 |
| 2016-06-21 | 1,060 | 1,080 | 1,060 | 1,079 | 19,000 | 1,079 |
| 2016-06-20 | 1,050 | 1,073 | 1,046 | 1,065 | 19,700 | 1,065 |
| 2016-06-17 | 1,041 | 1,048 | 1,032 | 1,038 | 32,000 | 1,038 |
| 2016-06-16 | 1,058 | 1,062 | 1,031 | 1,038 | 48,100 | 1,038 |
| 2016-06-15 | 1,065 | 1,070 | 1,058 | 1,058 | 33,000 | 1,058 |
| 2016-06-14 | 1,083 | 1,085 | 1,059 | 1,075 | 63,500 | 1,075 |
| 2016-06-13 | 1,081 | 1,086 | 1,076 | 1,077 | 55,100 | 1,077 |
| 2016-06-10 | 1,100 | 1,105 | 1,095 | 1,100 | 84,400 | 1,100 |
| 2016-06-09 | 1,069 | 1,085 | 1,061 | 1,085 | 28,500 | 1,085 |
| 2016-06-08 | 1,075 | 1,081 | 1,068 | 1,074 | 20,200 | 1,074 |
| 2016-06-07 | 1,068 | 1,071 | 1,056 | 1,059 | 15,800 | 1,059 |
| 2016-06-06 | 1,069 | 1,082 | 1,048 | 1,068 | 32,600 | 1,068 |
| 2016-06-03 | 1,056 | 1,071 | 1,055 | 1,071 | 20,100 | 1,071 |
| 2016-06-02 | 1,077 | 1,077 | 1,055 | 1,060 | 21,000 | 1,060 |
| 2016-06-01 | 1,089 | 1,093 | 1,075 | 1,080 | 45,100 | 1,080 |
| 2016-05-31 | 1,067 | 1,091 | 1,066 | 1,085 | 31,500 | 1,085 |
| 2016-05-30 | 1,091 | 1,091 | 1,070 | 1,073 | 20,900 | 1,073 |
| 2016-05-27 | 1,093 | 1,093 | 1,071 | 1,078 | 17,100 | 1,078 |
| 2016-05-26 | 1,095 | 1,103 | 1,085 | 1,090 | 79,100 | 1,090 |
| 2016-05-25 | 1,074 | 1,090 | 1,073 | 1,090 | 56,600 | 1,090 |
| 2016-05-24 | 1,062 | 1,075 | 1,060 | 1,070 | 44,600 | 1,070 |
| 2016-05-23 | 1,066 | 1,069 | 1,046 | 1,067 | 27,200 | 1,067 |
| 2016-05-20 | 1,067 | 1,070 | 1,063 | 1,067 | 18,400 | 1,067 |
| 2016-05-19 | 1,075 | 1,075 | 1,062 | 1,067 | 37,000 | 1,067 |
| 2016-05-18 | 1,065 | 1,074 | 1,059 | 1,068 | 46,800 | 1,068 |
| 2016-05-17 | 1,074 | 1,074 | 1,064 | 1,070 | 45,700 | 1,070 |
| 2016-05-16 | 1,045 | 1,075 | 1,045 | 1,065 | 58,600 | 1,065 |
| 2016-05-13 | 1,053 | 1,053 | 1,033 | 1,040 | 44,600 | 1,040 |
| 2016-05-12 | 1,052 | 1,053 | 1,040 | 1,052 | 78,300 | 1,052 |
| 2016-05-11 | 1,049 | 1,054 | 1,035 | 1,035 | 52,400 | 1,035 |
| 2016-05-10 | 1,041 | 1,051 | 1,035 | 1,050 | 69,300 | 1,050 |
| 2016-05-09 | 985 | 1,023 | 985 | 1,022 | 43,700 | 1,022 |
| 2016-05-06 | 980 | 1,012 | 965 | 983 | 56,500 | 983 |
| 2016-05-02 | 950 | 986 | 945 | 982 | 107,700 | 982 |
| 2016-04-28 | 1,059 | 1,059 | 1,032 | 1,039 | 56,000 | 1,039 |
| 2016-04-27 | 1,055 | 1,055 | 1,037 | 1,039 | 21,200 | 1,039 |
| 2016-04-26 | 1,047 | 1,056 | 1,038 | 1,048 | 26,300 | 1,048 |
| 2016-04-25 | 1,054 | 1,054 | 1,037 | 1,045 | 28,800 | 1,045 |
| 2016-04-22 | 1,058 | 1,064 | 1,041 | 1,051 | 24,100 | 1,051 |
| 2016-04-21 | 1,050 | 1,064 | 1,046 | 1,064 | 72,600 | 1,064 |
| 2016-04-20 | 1,050 | 1,050 | 1,040 | 1,045 | 26,700 | 1,045 |
| 2016-04-19 | 1,034 | 1,048 | 1,029 | 1,044 | 41,400 | 1,044 |
| 2016-04-18 | 1,015 | 1,029 | 1,014 | 1,026 | 46,800 | 1,026 |
| 2016-04-15 | 1,039 | 1,053 | 1,035 | 1,038 | 46,200 | 1,038 |
| 2016-04-14 | 1,040 | 1,056 | 1,039 | 1,048 | 60,000 | 1,048 |
| 2016-04-13 | 1,040 | 1,056 | 1,025 | 1,045 | 57,600 | 1,045 |
| 2016-04-12 | 1,021 | 1,038 | 1,017 | 1,034 | 70,200 | 1,034 |
| 2016-04-11 | 980 | 1,023 | 968 | 1,017 | 47,600 | 1,017 |
| 2016-04-08 | 976 | 998 | 951 | 981 | 62,600 | 981 |
| 2016-04-07 | 945 | 984 | 939 | 982 | 44,200 | 982 |
| 2016-04-06 | 931 | 958 | 927 | 942 | 62,600 | 942 |
| 2016-04-05 | 928 | 942 | 925 | 933 | 80,500 | 933 |
| 2016-04-04 | 943 | 956 | 922 | 936 | 67,400 | 936 |
| 2016-04-01 | 999 | 1,003 | 950 | 951 | 61,700 | 951 |
| 2016-03-31 | 1,024 | 1,040 | 1,001 | 1,002 | 26,000 | 1,002 |
| 2016-03-30 | 1,020 | 1,037 | 1,015 | 1,032 | 55,500 | 1,032 |
| 2016-03-29 | 1,004 | 1,033 | 1,004 | 1,033 | 35,400 | 1,033 |
| 2016-03-28 | 1,000 | 1,018 | 998 | 1,013 | 47,600 | 1,013 |
| 2016-03-25 | 1,007 | 1,007 | 990 | 994 | 46,700 | 994 |
| 2016-03-24 | 1,040 | 1,041 | 1,011 | 1,011 | 73,800 | 1,011 |
| 2016-03-23 | 1,050 | 1,067 | 1,050 | 1,056 | 38,500 | 1,056 |
| 2016-03-22 | 1,050 | 1,070 | 1,041 | 1,050 | 65,600 | 1,050 |
| 2016-03-18 | 1,040 | 1,054 | 1,036 | 1,046 | 77,000 | 1,046 |
| 2016-03-17 | 1,030 | 1,046 | 1,030 | 1,045 | 79,900 | 1,045 |
| 2016-03-16 | 1,020 | 1,030 | 1,011 | 1,024 | 87,000 | 1,024 |
| 2016-03-15 | 1,008 | 1,026 | 1,005 | 1,022 | 50,900 | 1,022 |
| 2016-03-14 | 1,013 | 1,015 | 993 | 1,008 | 62,300 | 1,008 |
| 2016-03-11 | 996 | 1,014 | 986 | 1,013 | 81,600 | 1,013 |
| 2016-03-10 | 1,005 | 1,027 | 1,005 | 1,018 | 58,800 | 1,018 |
| 2016-03-09 | 993 | 1,004 | 985 | 1,002 | 49,200 | 1,002 |
| 2016-03-08 | 991 | 1,004 | 976 | 992 | 73,500 | 992 |
| 2016-03-07 | 1,000 | 1,016 | 1,000 | 1,012 | 84,800 | 1,012 |
| 2016-03-04 | 975 | 989 | 971 | 985 | 45,800 | 985 |
| 2016-03-03 | 967 | 984 | 965 | 980 | 51,200 | 980 |
| 2016-03-02 | 963 | 987 | 958 | 970 | 86,900 | 970 |
| 2016-03-01 | 936 | 955 | 921 | 947 | 80,200 | 947 |
| 2016-02-29 | 971 | 988 | 945 | 946 | 73,800 | 946 |
| 2016-02-26 | 934 | 967 | 934 | 960 | 48,400 | 960 |
| 2016-02-25 | 923 | 938 | 912 | 934 | 51,800 | 934 |
| 2016-02-24 | 966 | 976 | 920 | 923 | 90,000 | 923 |
| 2016-02-23 | 975 | 981 | 955 | 975 | 135,500 | 975 |
| 2016-02-22 | 939 | 981 | 939 | 969 | 67,800 | 969 |
| 2016-02-19 | 935 | 949 | 925 | 945 | 63,000 | 945 |
| 2016-02-18 | 927 | 949 | 926 | 943 | 77,100 | 943 |
| 2016-02-17 | 878 | 908 | 873 | 905 | 102,600 | 905 |
| 2016-02-16 | 859 | 879 | 839 | 867 | 154,200 | 867 |
| 2016-02-15 | 867 | 887 | 853 | 858 | 86,600 | 858 |
| 2016-02-12 | 866 | 884 | 864 | 867 | 161,100 | 867 |
| 2016-02-10 | 897 | 904 | 862 | 878 | 102,800 | 878 |
| 2016-02-09 | 891 | 893 | 876 | 882 | 99,300 | 882 |
| 2016-02-08 | 836 | 919 | 836 | 906 | 80,200 | 906 |
| 2016-02-05 | 851 | 860 | 824 | 858 | 157,300 | 858 |
| 2016-02-04 | 855 | 880 | 855 | 869 | 33,800 | 869 |
| 2016-02-03 | 874 | 874 | 856 | 870 | 28,200 | 870 |
| 2016-02-02 | 920 | 920 | 893 | 897 | 27,200 | 897 |
| 2016-02-01 | 924 | 924 | 913 | 920 | 31,200 | 920 |
| 2016-01-29 | 881 | 910 | 871 | 910 | 38,700 | 910 |
| 2016-01-28 | 880 | 893 | 865 | 876 | 40,300 | 876 |
| 2016-01-27 | 880 | 891 | 867 | 882 | 38,400 | 882 |
| 2016-01-26 | 858 | 860 | 840 | 851 | 42,900 | 851 |
| 2016-01-25 | 881 | 881 | 850 | 858 | 46,000 | 858 |
| 2016-01-22 | 816 | 868 | 816 | 856 | 48,900 | 856 |
| 2016-01-21 | 833 | 845 | 800 | 800 | 47,900 | 800 |
| 2016-01-20 | 868 | 870 | 835 | 837 | 41,400 | 837 |
| 2016-01-19 | 864 | 875 | 856 | 864 | 36,200 | 864 |
| 2016-01-18 | 850 | 858 | 841 | 852 | 54,900 | 852 |
| 2016-01-15 | 901 | 901 | 872 | 875 | 42,700 | 875 |
| 2016-01-14 | 899 | 903 | 872 | 886 | 71,600 | 886 |
| 2016-01-13 | 931 | 933 | 916 | 926 | 44,100 | 926 |
| 2016-01-12 | 921 | 925 | 897 | 903 | 77,700 | 903 |
| 2016-01-08 | 938 | 962 | 928 | 945 | 66,900 | 945 |
| 2016-01-07 | 950 | 954 | 934 | 942 | 54,500 | 942 |
| 2016-01-06 | 973 | 979 | 952 | 955 | 48,300 | 955 |
| 2016-01-05 | 980 | 989 | 968 | 982 | 52,700 | 982 |
| 2016-01-04 | 1,000 | 1,000 | 974 | 982 | 49,700 | 982 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
