6417 (株)SANKYO 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 | 3,770 | 3,795 | 3,745 | 3,775 | 165,800 | 755 |
| 2016-12-29 | 3,805 | 3,805 | 3,775 | 3,780 | 223,400 | 756 |
| 2016-12-28 | 3,780 | 3,830 | 3,770 | 3,825 | 156,600 | 765 |
| 2016-12-27 | 3,840 | 3,855 | 3,795 | 3,800 | 182,900 | 760 |
| 2016-12-26 | 3,800 | 3,830 | 3,785 | 3,820 | 149,300 | 764 |
| 2016-12-22 | 3,775 | 3,795 | 3,755 | 3,795 | 227,200 | 759 |
| 2016-12-21 | 3,825 | 3,825 | 3,780 | 3,780 | 290,700 | 756 |
| 2016-12-20 | 3,750 | 3,800 | 3,740 | 3,800 | 260,900 | 760 |
| 2016-12-19 | 3,800 | 3,820 | 3,795 | 3,800 | 166,200 | 760 |
| 2016-12-16 | 3,805 | 3,815 | 3,785 | 3,815 | 280,200 | 763 |
| 2016-12-15 | 3,800 | 3,825 | 3,780 | 3,815 | 235,000 | 763 |
| 2016-12-14 | 3,810 | 3,860 | 3,800 | 3,805 | 209,300 | 761 |
| 2016-12-13 | 3,815 | 3,850 | 3,810 | 3,845 | 284,100 | 769 |
| 2016-12-12 | 3,845 | 3,850 | 3,780 | 3,805 | 311,900 | 761 |
| 2016-12-09 | 3,785 | 3,810 | 3,740 | 3,805 | 432,700 | 761 |
| 2016-12-08 | 3,780 | 3,785 | 3,750 | 3,765 | 310,500 | 753 |
| 2016-12-07 | 3,690 | 3,745 | 3,685 | 3,730 | 415,500 | 746 |
| 2016-12-06 | 3,675 | 3,680 | 3,645 | 3,650 | 265,800 | 730 |
| 2016-12-05 | 3,665 | 3,665 | 3,625 | 3,640 | 243,300 | 728 |
| 2016-12-02 | 3,705 | 3,715 | 3,675 | 3,675 | 299,000 | 735 |
| 2016-12-01 | 3,650 | 3,735 | 3,640 | 3,695 | 464,000 | 739 |
| 2016-11-30 | 3,635 | 3,640 | 3,600 | 3,615 | 647,700 | 723 |
| 2016-11-29 | 3,675 | 3,680 | 3,640 | 3,650 | 301,100 | 730 |
| 2016-11-28 | 3,700 | 3,710 | 3,670 | 3,685 | 219,800 | 737 |
| 2016-11-25 | 3,665 | 3,705 | 3,660 | 3,680 | 310,900 | 736 |
| 2016-11-24 | 3,650 | 3,660 | 3,615 | 3,655 | 235,600 | 731 |
| 2016-11-22 | 3,600 | 3,635 | 3,595 | 3,635 | 381,200 | 727 |
| 2016-11-21 | 3,570 | 3,605 | 3,555 | 3,600 | 361,900 | 720 |
| 2016-11-18 | 3,580 | 3,585 | 3,520 | 3,530 | 305,900 | 706 |
| 2016-11-17 | 3,550 | 3,560 | 3,530 | 3,550 | 391,400 | 710 |
| 2016-11-16 | 3,595 | 3,600 | 3,560 | 3,565 | 367,400 | 713 |
| 2016-11-15 | 3,560 | 3,585 | 3,545 | 3,575 | 309,900 | 715 |
| 2016-11-14 | 3,570 | 3,575 | 3,535 | 3,540 | 271,200 | 708 |
| 2016-11-11 | 3,575 | 3,610 | 3,525 | 3,535 | 332,500 | 707 |
| 2016-11-10 | 3,645 | 3,650 | 3,535 | 3,555 | 564,000 | 711 |
| 2016-11-09 | 3,500 | 3,570 | 3,480 | 3,520 | 711,700 | 704 |
| 2016-11-08 | 3,670 | 3,685 | 3,645 | 3,655 | 228,300 | 731 |
| 2016-11-07 | 3,660 | 3,720 | 3,660 | 3,670 | 312,400 | 734 |
| 2016-11-04 | 3,590 | 3,625 | 3,585 | 3,615 | 243,700 | 723 |
| 2016-11-02 | 3,640 | 3,645 | 3,585 | 3,610 | 375,600 | 722 |
| 2016-11-01 | 3,695 | 3,700 | 3,640 | 3,690 | 382,900 | 738 |
| 2016-10-31 | 3,680 | 3,705 | 3,670 | 3,700 | 197,100 | 740 |
| 2016-10-28 | 3,645 | 3,720 | 3,640 | 3,720 | 362,600 | 744 |
| 2016-10-27 | 3,680 | 3,680 | 3,615 | 3,630 | 211,100 | 726 |
| 2016-10-26 | 3,625 | 3,670 | 3,610 | 3,665 | 381,600 | 733 |
| 2016-10-25 | 3,585 | 3,600 | 3,570 | 3,575 | 165,600 | 715 |
| 2016-10-24 | 3,560 | 3,590 | 3,550 | 3,590 | 197,400 | 718 |
| 2016-10-21 | 3,555 | 3,575 | 3,540 | 3,565 | 268,900 | 713 |
| 2016-10-20 | 3,515 | 3,580 | 3,515 | 3,580 | 207,900 | 716 |
| 2016-10-19 | 3,545 | 3,555 | 3,520 | 3,535 | 180,300 | 707 |
| 2016-10-17 | 3,515 | 3,530 | 3,485 | 3,505 | 176,100 | 701 |
| 2016-10-13 | 3,475 | 3,490 | 3,450 | 3,455 | 315,300 | 691 |
| 2016-10-12 | 3,455 | 3,495 | 3,455 | 3,475 | 195,500 | 695 |
| 2016-10-11 | 3,485 | 3,485 | 3,460 | 3,465 | 157,500 | 693 |
| 2016-10-07 | 3,480 | 3,490 | 3,460 | 3,470 | 271,100 | 694 |
| 2016-10-06 | 3,480 | 3,480 | 3,440 | 3,465 | 201,300 | 693 |
| 2016-10-05 | 3,485 | 3,485 | 3,455 | 3,455 | 339,700 | 691 |
| 2016-10-04 | 3,440 | 3,470 | 3,440 | 3,455 | 313,000 | 691 |
| 2016-10-03 | 3,445 | 3,475 | 3,425 | 3,440 | 298,800 | 688 |
| 2016-09-30 | 3,430 | 3,455 | 3,420 | 3,440 | 288,800 | 688 |
| 2016-09-29 | 3,455 | 3,480 | 3,435 | 3,470 | 292,500 | 694 |
| 2016-09-28 | 3,475 | 3,490 | 3,430 | 3,465 | 347,400 | 693 |
| 2016-09-27 | 3,510 | 3,540 | 3,480 | 3,540 | 591,900 | 708 |
| 2016-09-26 | 3,560 | 3,570 | 3,505 | 3,515 | 419,300 | 703 |
| 2016-09-23 | 3,510 | 3,570 | 3,500 | 3,555 | 520,700 | 711 |
| 2016-09-21 | 3,520 | 3,525 | 3,455 | 3,525 | 447,200 | 705 |
| 2016-09-20 | 3,475 | 3,510 | 3,460 | 3,470 | 316,400 | 694 |
| 2016-09-16 | 3,460 | 3,495 | 3,415 | 3,495 | 475,900 | 699 |
| 2016-09-15 | 3,545 | 3,545 | 3,450 | 3,465 | 657,000 | 693 |
| 2016-09-14 | 3,605 | 3,625 | 3,570 | 3,570 | 330,000 | 714 |
| 2016-09-13 | 3,650 | 3,685 | 3,600 | 3,610 | 443,900 | 722 |
| 2016-09-12 | 3,685 | 3,695 | 3,640 | 3,650 | 203,200 | 730 |
| 2016-09-09 | 3,685 | 3,735 | 3,660 | 3,725 | 415,100 | 745 |
| 2016-09-08 | 3,680 | 3,705 | 3,640 | 3,695 | 388,900 | 739 |
| 2016-09-07 | 3,665 | 3,680 | 3,630 | 3,670 | 283,000 | 734 |
| 2016-09-06 | 3,635 | 3,665 | 3,630 | 3,660 | 180,900 | 732 |
| 2016-09-05 | 3,665 | 3,670 | 3,625 | 3,635 | 189,200 | 727 |
| 2016-09-02 | 3,650 | 3,675 | 3,620 | 3,630 | 166,700 | 726 |
| 2016-09-01 | 3,600 | 3,655 | 3,570 | 3,655 | 331,100 | 731 |
| 2016-08-31 | 3,610 | 3,615 | 3,580 | 3,590 | 214,600 | 718 |
| 2016-08-30 | 3,595 | 3,620 | 3,595 | 3,610 | 198,200 | 722 |
| 2016-08-29 | 3,650 | 3,660 | 3,580 | 3,590 | 209,700 | 718 |
| 2016-08-26 | 3,575 | 3,575 | 3,515 | 3,560 | 426,800 | 712 |
| 2016-08-25 | 3,615 | 3,665 | 3,580 | 3,615 | 301,900 | 723 |
| 2016-08-24 | 3,635 | 3,640 | 3,605 | 3,620 | 171,300 | 724 |
| 2016-08-23 | 3,580 | 3,625 | 3,580 | 3,625 | 318,800 | 725 |
| 2016-08-22 | 3,560 | 3,585 | 3,540 | 3,585 | 219,700 | 717 |
| 2016-08-19 | 3,605 | 3,625 | 3,555 | 3,570 | 252,800 | 714 |
| 2016-08-18 | 3,600 | 3,620 | 3,570 | 3,600 | 404,400 | 720 |
| 2016-08-17 | 3,580 | 3,625 | 3,575 | 3,615 | 345,600 | 723 |
| 2016-08-16 | 3,640 | 3,655 | 3,575 | 3,585 | 585,700 | 717 |
| 2016-08-15 | 3,720 | 3,740 | 3,685 | 3,710 | 149,300 | 742 |
| 2016-08-12 | 3,765 | 3,775 | 3,740 | 3,765 | 168,700 | 753 |
| 2016-08-10 | 3,720 | 3,780 | 3,715 | 3,760 | 180,200 | 752 |
| 2016-08-09 | 3,750 | 3,795 | 3,725 | 3,755 | 255,200 | 751 |
| 2016-08-08 | 3,700 | 3,740 | 3,670 | 3,710 | 309,100 | 742 |
| 2016-08-05 | 3,640 | 3,700 | 3,620 | 3,630 | 558,900 | 726 |
| 2016-08-04 | 3,650 | 3,745 | 3,640 | 3,725 | 430,600 | 745 |
| 2016-08-03 | 3,640 | 3,700 | 3,595 | 3,650 | 489,900 | 730 |
| 2016-08-02 | 3,640 | 3,715 | 3,640 | 3,705 | 322,400 | 741 |
| 2016-08-01 | 3,685 | 3,715 | 3,650 | 3,665 | 465,100 | 733 |
| 2016-07-29 | 3,725 | 3,780 | 3,680 | 3,755 | 647,500 | 751 |
| 2016-07-28 | 3,770 | 3,775 | 3,725 | 3,750 | 262,600 | 750 |
| 2016-07-27 | 3,815 | 3,825 | 3,775 | 3,785 | 279,800 | 757 |
| 2016-07-26 | 3,820 | 3,825 | 3,775 | 3,790 | 299,500 | 758 |
| 2016-07-25 | 3,910 | 3,910 | 3,820 | 3,820 | 373,500 | 764 |
| 2016-07-22 | 3,940 | 3,965 | 3,910 | 3,935 | 333,400 | 787 |
| 2016-07-21 | 3,950 | 3,975 | 3,935 | 3,965 | 314,200 | 793 |
| 2016-07-20 | 3,910 | 3,915 | 3,845 | 3,900 | 349,000 | 780 |
| 2016-07-19 | 3,885 | 3,920 | 3,830 | 3,915 | 366,000 | 783 |
| 2016-07-15 | 4,010 | 4,010 | 3,865 | 3,870 | 503,700 | 774 |
| 2016-07-14 | 3,960 | 4,020 | 3,950 | 3,995 | 377,300 | 799 |
| 2016-07-13 | 4,025 | 4,035 | 3,935 | 3,940 | 272,900 | 788 |
| 2016-07-12 | 3,950 | 4,000 | 3,930 | 3,955 | 307,900 | 791 |
| 2016-07-11 | 3,900 | 3,935 | 3,875 | 3,885 | 296,800 | 777 |
| 2016-07-08 | 3,845 | 3,900 | 3,830 | 3,850 | 387,800 | 770 |
| 2016-07-07 | 3,820 | 3,865 | 3,805 | 3,850 | 260,400 | 770 |
| 2016-07-06 | 3,845 | 3,850 | 3,790 | 3,845 | 318,000 | 769 |
| 2016-07-05 | 3,930 | 3,945 | 3,890 | 3,920 | 230,000 | 784 |
| 2016-07-04 | 3,845 | 3,955 | 3,840 | 3,940 | 334,200 | 788 |
| 2016-07-01 | 3,830 | 3,880 | 3,810 | 3,845 | 217,800 | 769 |
| 2016-06-30 | 3,895 | 3,895 | 3,830 | 3,830 | 329,500 | 766 |
| 2016-06-29 | 3,800 | 3,850 | 3,765 | 3,825 | 329,800 | 765 |
| 2016-06-28 | 3,660 | 3,795 | 3,660 | 3,760 | 290,000 | 752 |
| 2016-06-27 | 3,715 | 3,765 | 3,690 | 3,745 | 302,300 | 749 |
| 2016-06-24 | 3,830 | 3,840 | 3,585 | 3,660 | 483,500 | 732 |
| 2016-06-23 | 3,845 | 3,860 | 3,800 | 3,840 | 257,600 | 768 |
| 2016-06-22 | 3,840 | 3,875 | 3,810 | 3,825 | 314,700 | 765 |
| 2016-06-21 | 3,785 | 3,855 | 3,760 | 3,840 | 296,200 | 768 |
| 2016-06-20 | 3,795 | 3,810 | 3,775 | 3,780 | 405,300 | 756 |
| 2016-06-17 | 3,810 | 3,860 | 3,775 | 3,780 | 544,800 | 756 |
| 2016-06-16 | 3,845 | 3,905 | 3,780 | 3,795 | 412,800 | 759 |
| 2016-06-15 | 3,920 | 3,940 | 3,855 | 3,870 | 477,600 | 774 |
| 2016-06-14 | 3,915 | 3,950 | 3,885 | 3,905 | 367,900 | 781 |
| 2016-06-13 | 4,050 | 4,070 | 3,930 | 3,935 | 423,200 | 787 |
| 2016-06-10 | 4,100 | 4,105 | 4,045 | 4,105 | 414,200 | 821 |
| 2016-06-09 | 4,150 | 4,190 | 4,085 | 4,090 | 265,700 | 818 |
| 2016-06-08 | 4,150 | 4,190 | 4,120 | 4,175 | 325,000 | 835 |
| 2016-06-07 | 4,095 | 4,125 | 4,075 | 4,110 | 260,600 | 822 |
| 2016-06-06 | 4,060 | 4,100 | 4,045 | 4,100 | 286,900 | 820 |
| 2016-06-03 | 4,095 | 4,135 | 4,070 | 4,110 | 357,400 | 822 |
| 2016-06-02 | 4,095 | 4,135 | 4,085 | 4,105 | 405,400 | 821 |
| 2016-06-01 | 4,165 | 4,165 | 4,110 | 4,115 | 398,100 | 823 |
| 2016-05-31 | 4,135 | 4,160 | 4,095 | 4,135 | 931,000 | 827 |
| 2016-05-30 | 4,130 | 4,165 | 4,110 | 4,130 | 330,400 | 826 |
| 2016-05-27 | 4,100 | 4,125 | 4,040 | 4,060 | 386,200 | 812 |
| 2016-05-26 | 4,120 | 4,125 | 4,085 | 4,100 | 247,200 | 820 |
| 2016-05-25 | 4,145 | 4,165 | 4,075 | 4,090 | 324,800 | 818 |
| 2016-05-24 | 4,095 | 4,150 | 4,090 | 4,105 | 262,800 | 821 |
| 2016-05-23 | 4,110 | 4,135 | 4,045 | 4,100 | 306,300 | 820 |
| 2016-05-20 | 4,135 | 4,175 | 4,125 | 4,145 | 369,300 | 829 |
| 2016-05-19 | 4,115 | 4,155 | 4,100 | 4,135 | 244,500 | 827 |
| 2016-05-18 | 4,105 | 4,155 | 4,070 | 4,090 | 325,000 | 818 |
| 2016-05-17 | 4,090 | 4,160 | 4,070 | 4,160 | 278,900 | 832 |
| 2016-05-16 | 4,060 | 4,140 | 4,060 | 4,085 | 303,000 | 817 |
| 2016-05-13 | 4,050 | 4,060 | 3,990 | 4,035 | 490,300 | 807 |
| 2016-05-12 | 3,985 | 4,065 | 3,970 | 4,035 | 558,400 | 807 |
| 2016-05-11 | 4,150 | 4,180 | 4,055 | 4,075 | 409,200 | 815 |
| 2016-05-10 | 4,035 | 4,115 | 4,025 | 4,095 | 276,000 | 819 |
| 2016-05-09 | 4,065 | 4,100 | 4,025 | 4,085 | 257,700 | 817 |
| 2016-05-06 | 4,055 | 4,080 | 4,020 | 4,065 | 285,700 | 813 |
| 2016-05-02 | 4,075 | 4,150 | 4,075 | 4,095 | 293,800 | 819 |
| 2016-04-28 | 4,285 | 4,310 | 4,155 | 4,170 | 318,300 | 834 |
| 2016-04-27 | 4,325 | 4,335 | 4,265 | 4,275 | 205,800 | 855 |
| 2016-04-26 | 4,340 | 4,370 | 4,290 | 4,325 | 222,500 | 865 |
| 2016-04-25 | 4,375 | 4,375 | 4,300 | 4,325 | 201,200 | 865 |
| 2016-04-22 | 4,295 | 4,340 | 4,285 | 4,335 | 245,100 | 867 |
| 2016-04-21 | 4,345 | 4,370 | 4,315 | 4,320 | 221,600 | 864 |
| 2016-04-20 | 4,275 | 4,325 | 4,275 | 4,300 | 371,500 | 860 |
| 2016-04-19 | 4,235 | 4,250 | 4,215 | 4,250 | 224,800 | 850 |
| 2016-04-18 | 4,105 | 4,165 | 4,105 | 4,135 | 209,600 | 827 |
| 2016-04-15 | 4,185 | 4,220 | 4,165 | 4,195 | 162,500 | 839 |
| 2016-04-14 | 4,150 | 4,210 | 4,135 | 4,200 | 232,000 | 840 |
| 2016-04-13 | 4,095 | 4,150 | 4,095 | 4,150 | 278,100 | 830 |
| 2016-04-12 | 4,000 | 4,075 | 4,000 | 4,055 | 206,300 | 811 |
| 2016-04-11 | 4,005 | 4,035 | 3,965 | 4,025 | 173,500 | 805 |
| 2016-04-08 | 3,960 | 4,080 | 3,955 | 4,050 | 253,100 | 810 |
| 2016-04-07 | 3,965 | 4,040 | 3,955 | 4,035 | 267,500 | 807 |
| 2016-04-06 | 4,000 | 4,005 | 3,955 | 3,975 | 333,000 | 795 |
| 2016-04-05 | 4,080 | 4,090 | 4,025 | 4,025 | 249,700 | 805 |
| 2016-04-04 | 4,110 | 4,145 | 4,085 | 4,115 | 221,800 | 823 |
| 2016-04-01 | 4,140 | 4,175 | 4,065 | 4,090 | 343,900 | 818 |
| 2016-03-31 | 4,265 | 4,270 | 4,180 | 4,190 | 306,200 | 838 |
| 2016-03-30 | 4,275 | 4,335 | 4,265 | 4,285 | 345,600 | 857 |
| 2016-03-29 | 4,270 | 4,320 | 4,235 | 4,280 | 269,600 | 856 |
| 2016-03-28 | 4,300 | 4,340 | 4,270 | 4,340 | 311,500 | 868 |
| 2016-03-25 | 4,360 | 4,375 | 4,270 | 4,285 | 223,500 | 857 |
| 2016-03-24 | 4,335 | 4,375 | 4,315 | 4,345 | 225,700 | 869 |
| 2016-03-23 | 4,375 | 4,395 | 4,350 | 4,360 | 163,300 | 872 |
| 2016-03-22 | 4,345 | 4,385 | 4,325 | 4,360 | 191,300 | 872 |
| 2016-03-18 | 4,300 | 4,325 | 4,270 | 4,310 | 246,200 | 862 |
| 2016-03-17 | 4,385 | 4,395 | 4,290 | 4,330 | 246,800 | 866 |
| 2016-03-16 | 4,340 | 4,375 | 4,320 | 4,350 | 215,200 | 870 |
| 2016-03-15 | 4,330 | 4,380 | 4,330 | 4,355 | 242,500 | 871 |
| 2016-03-14 | 4,385 | 4,385 | 4,330 | 4,370 | 179,800 | 874 |
| 2016-03-11 | 4,305 | 4,370 | 4,255 | 4,345 | 245,900 | 869 |
| 2016-03-10 | 4,330 | 4,390 | 4,315 | 4,340 | 224,800 | 868 |
| 2016-03-09 | 4,245 | 4,285 | 4,215 | 4,265 | 197,500 | 853 |
| 2016-03-08 | 4,310 | 4,335 | 4,210 | 4,275 | 246,600 | 855 |
| 2016-03-07 | 4,320 | 4,370 | 4,300 | 4,345 | 237,700 | 869 |
| 2016-03-04 | 4,270 | 4,330 | 4,245 | 4,325 | 211,800 | 865 |
| 2016-03-03 | 4,250 | 4,295 | 4,235 | 4,280 | 195,800 | 856 |
| 2016-03-02 | 4,240 | 4,260 | 4,200 | 4,240 | 330,200 | 848 |
| 2016-03-01 | 4,145 | 4,200 | 4,115 | 4,190 | 296,200 | 838 |
| 2016-02-29 | 4,260 | 4,260 | 4,145 | 4,145 | 278,100 | 829 |
| 2016-02-26 | 4,280 | 4,280 | 4,215 | 4,225 | 306,400 | 845 |
| 2016-02-25 | 4,240 | 4,275 | 4,215 | 4,240 | 307,700 | 848 |
| 2016-02-24 | 4,205 | 4,285 | 4,155 | 4,250 | 328,200 | 850 |
| 2016-02-23 | 4,265 | 4,295 | 4,175 | 4,190 | 338,100 | 838 |
| 2016-02-22 | 4,180 | 4,290 | 4,180 | 4,250 | 181,300 | 850 |
| 2016-02-19 | 4,165 | 4,220 | 4,150 | 4,195 | 280,400 | 839 |
| 2016-02-18 | 4,220 | 4,250 | 4,185 | 4,220 | 344,400 | 844 |
| 2016-02-17 | 4,125 | 4,150 | 4,045 | 4,105 | 406,700 | 821 |
| 2016-02-16 | 4,160 | 4,245 | 4,140 | 4,140 | 360,200 | 828 |
| 2016-02-15 | 4,125 | 4,255 | 4,080 | 4,220 | 512,900 | 844 |
| 2016-02-12 | 4,100 | 4,120 | 3,970 | 3,980 | 772,400 | 796 |
| 2016-02-10 | 4,210 | 4,235 | 4,120 | 4,190 | 550,900 | 838 |
| 2016-02-09 | 4,380 | 4,385 | 4,210 | 4,230 | 499,500 | 846 |
| 2016-02-08 | 4,380 | 4,485 | 4,365 | 4,470 | 358,000 | 894 |
| 2016-02-05 | 4,405 | 4,440 | 4,355 | 4,435 | 415,200 | 887 |
| 2016-02-04 | 4,485 | 4,545 | 4,385 | 4,390 | 728,500 | 878 |
| 2016-02-03 | 4,640 | 4,660 | 4,540 | 4,620 | 370,100 | 924 |
| 2016-02-02 | 4,570 | 4,680 | 4,570 | 4,650 | 319,900 | 930 |
| 2016-02-01 | 4,605 | 4,665 | 4,575 | 4,660 | 325,000 | 932 |
| 2016-01-29 | 4,465 | 4,580 | 4,430 | 4,570 | 440,000 | 914 |
| 2016-01-28 | 4,380 | 4,460 | 4,365 | 4,440 | 289,300 | 888 |
| 2016-01-27 | 4,415 | 4,445 | 4,370 | 4,440 | 345,100 | 888 |
| 2016-01-26 | 4,375 | 4,410 | 4,345 | 4,355 | 210,000 | 871 |
| 2016-01-25 | 4,380 | 4,445 | 4,355 | 4,435 | 319,700 | 887 |
| 2016-01-22 | 4,330 | 4,360 | 4,230 | 4,360 | 249,700 | 872 |
| 2016-01-21 | 4,295 | 4,325 | 4,200 | 4,200 | 316,800 | 840 |
| 2016-01-20 | 4,335 | 4,390 | 4,265 | 4,270 | 496,100 | 854 |
| 2016-01-19 | 4,330 | 4,425 | 4,330 | 4,390 | 353,000 | 878 |
| 2016-01-18 | 4,395 | 4,405 | 4,330 | 4,390 | 380,500 | 878 |
| 2016-01-15 | 4,465 | 4,480 | 4,420 | 4,465 | 575,200 | 893 |
| 2016-01-14 | 4,375 | 4,420 | 4,340 | 4,410 | 565,900 | 882 |
| 2016-01-13 | 4,335 | 4,445 | 4,320 | 4,445 | 648,900 | 889 |
| 2016-01-12 | 4,225 | 4,325 | 4,225 | 4,250 | 557,900 | 850 |
| 2016-01-08 | 4,390 | 4,405 | 4,345 | 4,350 | 468,900 | 870 |
| 2016-01-07 | 4,390 | 4,455 | 4,360 | 4,420 | 431,700 | 884 |
| 2016-01-06 | 4,450 | 4,480 | 4,375 | 4,415 | 271,500 | 883 |
| 2016-01-05 | 4,440 | 4,495 | 4,420 | 4,465 | 260,800 | 893 |
| 2016-01-04 | 4,455 | 4,510 | 4,415 | 4,430 | 235,600 | 886 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
