6420 フクシマガリレイ(株) 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 | 3,320 | 3,385 | 3,305 | 3,370 | 35,800 | 3,370 |
| 2016-12-29 | 3,285 | 3,350 | 3,285 | 3,340 | 55,200 | 3,340 |
| 2016-12-28 | 3,290 | 3,300 | 3,245 | 3,285 | 30,100 | 3,285 |
| 2016-12-27 | 3,375 | 3,375 | 3,275 | 3,290 | 39,200 | 3,290 |
| 2016-12-26 | 3,330 | 3,410 | 3,330 | 3,365 | 69,200 | 3,365 |
| 2016-12-22 | 3,330 | 3,345 | 3,285 | 3,300 | 53,400 | 3,300 |
| 2016-12-21 | 3,305 | 3,315 | 3,285 | 3,305 | 66,500 | 3,305 |
| 2016-12-20 | 3,220 | 3,305 | 3,195 | 3,300 | 57,800 | 3,300 |
| 2016-12-19 | 3,210 | 3,235 | 3,200 | 3,220 | 29,100 | 3,220 |
| 2016-12-16 | 3,230 | 3,235 | 3,205 | 3,235 | 40,200 | 3,235 |
| 2016-12-15 | 3,230 | 3,230 | 3,175 | 3,200 | 39,100 | 3,200 |
| 2016-12-14 | 3,220 | 3,235 | 3,190 | 3,230 | 31,000 | 3,230 |
| 2016-12-13 | 3,210 | 3,230 | 3,180 | 3,220 | 16,900 | 3,220 |
| 2016-12-12 | 3,200 | 3,220 | 3,175 | 3,195 | 28,300 | 3,195 |
| 2016-12-09 | 3,245 | 3,245 | 3,175 | 3,200 | 47,500 | 3,200 |
| 2016-12-08 | 3,260 | 3,275 | 3,185 | 3,235 | 37,500 | 3,235 |
| 2016-12-07 | 3,200 | 3,235 | 3,180 | 3,235 | 37,900 | 3,235 |
| 2016-12-06 | 3,180 | 3,210 | 3,160 | 3,185 | 37,900 | 3,185 |
| 2016-12-05 | 3,205 | 3,210 | 3,150 | 3,165 | 38,200 | 3,165 |
| 2016-12-02 | 3,250 | 3,275 | 3,215 | 3,220 | 62,400 | 3,220 |
| 2016-12-01 | 3,315 | 3,325 | 3,235 | 3,255 | 50,100 | 3,255 |
| 2016-11-30 | 3,205 | 3,320 | 3,200 | 3,300 | 46,200 | 3,300 |
| 2016-11-29 | 3,170 | 3,210 | 3,165 | 3,205 | 36,800 | 3,205 |
| 2016-11-28 | 3,200 | 3,200 | 3,155 | 3,190 | 38,500 | 3,190 |
| 2016-11-25 | 3,170 | 3,185 | 3,155 | 3,180 | 22,900 | 3,180 |
| 2016-11-24 | 3,200 | 3,210 | 3,155 | 3,170 | 82,700 | 3,170 |
| 2016-11-22 | 3,220 | 3,220 | 3,175 | 3,205 | 39,200 | 3,205 |
| 2016-11-21 | 3,235 | 3,235 | 3,170 | 3,180 | 61,300 | 3,180 |
| 2016-11-18 | 3,310 | 3,340 | 3,265 | 3,275 | 32,700 | 3,275 |
| 2016-11-17 | 3,265 | 3,320 | 3,230 | 3,305 | 28,400 | 3,305 |
| 2016-11-16 | 3,175 | 3,285 | 3,175 | 3,265 | 47,200 | 3,265 |
| 2016-11-15 | 3,250 | 3,250 | 3,110 | 3,150 | 43,100 | 3,150 |
| 2016-11-14 | 3,235 | 3,320 | 3,225 | 3,230 | 31,400 | 3,230 |
| 2016-11-11 | 3,390 | 3,405 | 3,185 | 3,205 | 47,500 | 3,205 |
| 2016-11-10 | 3,385 | 3,435 | 3,335 | 3,365 | 49,200 | 3,365 |
| 2016-11-09 | 3,395 | 3,405 | 3,175 | 3,275 | 81,000 | 3,275 |
| 2016-11-08 | 3,335 | 3,405 | 3,330 | 3,385 | 20,100 | 3,385 |
| 2016-11-07 | 3,365 | 3,405 | 3,325 | 3,365 | 22,700 | 3,365 |
| 2016-11-04 | 3,300 | 3,385 | 3,280 | 3,335 | 70,900 | 3,335 |
| 2016-11-02 | 3,480 | 3,490 | 3,250 | 3,345 | 146,100 | 3,345 |
| 2016-11-01 | 3,555 | 3,575 | 3,510 | 3,520 | 16,800 | 3,520 |
| 2016-10-31 | 3,540 | 3,605 | 3,535 | 3,585 | 46,000 | 3,585 |
| 2016-10-28 | 3,550 | 3,565 | 3,460 | 3,540 | 71,000 | 3,540 |
| 2016-10-27 | 3,565 | 3,575 | 3,525 | 3,550 | 22,800 | 3,550 |
| 2016-10-26 | 3,560 | 3,610 | 3,515 | 3,530 | 25,300 | 3,530 |
| 2016-10-25 | 3,485 | 3,580 | 3,485 | 3,560 | 45,600 | 3,560 |
| 2016-10-24 | 3,380 | 3,520 | 3,335 | 3,515 | 87,000 | 3,515 |
| 2016-10-21 | 3,320 | 3,325 | 3,290 | 3,310 | 28,200 | 3,310 |
| 2016-10-20 | 3,310 | 3,330 | 3,310 | 3,325 | 11,800 | 3,325 |
| 2016-10-19 | 3,275 | 3,335 | 3,265 | 3,325 | 34,800 | 3,325 |
| 2016-10-17 | 3,280 | 3,305 | 3,250 | 3,265 | 55,500 | 3,265 |
| 2016-10-13 | 3,260 | 3,275 | 3,205 | 3,255 | 46,900 | 3,255 |
| 2016-10-12 | 3,195 | 3,250 | 3,100 | 3,200 | 28,900 | 3,200 |
| 2016-10-11 | 3,250 | 3,255 | 3,200 | 3,220 | 29,000 | 3,220 |
| 2016-10-07 | 3,290 | 3,290 | 3,090 | 3,195 | 96,500 | 3,195 |
| 2016-10-06 | 3,350 | 3,350 | 3,290 | 3,305 | 17,700 | 3,305 |
| 2016-10-05 | 3,310 | 3,330 | 3,280 | 3,295 | 20,300 | 3,295 |
| 2016-10-04 | 3,360 | 3,360 | 3,290 | 3,315 | 31,500 | 3,315 |
| 2016-10-03 | 3,320 | 3,385 | 3,320 | 3,335 | 18,600 | 3,335 |
| 2016-09-30 | 3,300 | 3,405 | 3,285 | 3,300 | 27,600 | 3,300 |
| 2016-09-29 | 3,400 | 3,405 | 3,300 | 3,310 | 30,700 | 3,310 |
| 2016-09-28 | 3,345 | 3,390 | 3,335 | 3,370 | 18,800 | 3,370 |
| 2016-09-27 | 3,320 | 3,390 | 3,250 | 3,390 | 27,500 | 3,390 |
| 2016-09-26 | 3,345 | 3,375 | 3,270 | 3,290 | 31,100 | 3,290 |
| 2016-09-23 | 3,310 | 3,370 | 3,280 | 3,350 | 30,900 | 3,350 |
| 2016-09-21 | 3,220 | 3,305 | 3,200 | 3,305 | 29,000 | 3,305 |
| 2016-09-20 | 3,180 | 3,260 | 3,160 | 3,190 | 64,100 | 3,190 |
| 2016-09-16 | 3,255 | 3,275 | 3,180 | 3,210 | 33,300 | 3,210 |
| 2016-09-15 | 3,265 | 3,295 | 3,250 | 3,255 | 15,000 | 3,255 |
| 2016-09-14 | 3,305 | 3,360 | 3,265 | 3,270 | 26,800 | 3,270 |
| 2016-09-13 | 3,380 | 3,405 | 3,310 | 3,335 | 41,800 | 3,335 |
| 2016-09-12 | 3,395 | 3,415 | 3,335 | 3,380 | 54,100 | 3,380 |
| 2016-09-09 | 3,475 | 3,505 | 3,305 | 3,325 | 44,800 | 3,325 |
| 2016-09-08 | 3,405 | 3,535 | 3,405 | 3,515 | 50,800 | 3,515 |
| 2016-09-07 | 3,300 | 3,445 | 3,285 | 3,435 | 39,800 | 3,435 |
| 2016-09-06 | 3,150 | 3,365 | 3,150 | 3,345 | 99,000 | 3,345 |
| 2016-09-05 | 3,135 | 3,170 | 3,120 | 3,150 | 38,100 | 3,150 |
| 2016-09-02 | 3,120 | 3,190 | 3,105 | 3,115 | 21,400 | 3,115 |
| 2016-09-01 | 3,155 | 3,165 | 3,130 | 3,155 | 10,700 | 3,155 |
| 2016-08-31 | 3,135 | 3,225 | 3,080 | 3,180 | 43,800 | 3,180 |
| 2016-08-30 | 3,115 | 3,160 | 3,030 | 3,085 | 26,900 | 3,085 |
| 2016-08-29 | 3,195 | 3,235 | 3,080 | 3,100 | 26,200 | 3,100 |
| 2016-08-26 | 3,110 | 3,195 | 3,085 | 3,155 | 38,200 | 3,155 |
| 2016-08-25 | 3,190 | 3,205 | 3,130 | 3,150 | 28,700 | 3,150 |
| 2016-08-24 | 3,250 | 3,275 | 3,200 | 3,210 | 20,600 | 3,210 |
| 2016-08-23 | 3,260 | 3,320 | 3,190 | 3,225 | 88,900 | 3,225 |
| 2016-08-22 | 3,075 | 3,205 | 3,045 | 3,190 | 86,100 | 3,190 |
| 2016-08-19 | 3,200 | 3,240 | 3,080 | 3,105 | 84,700 | 3,105 |
| 2016-08-18 | 3,310 | 3,345 | 3,220 | 3,245 | 62,500 | 3,245 |
| 2016-08-17 | 3,400 | 3,425 | 3,280 | 3,305 | 32,700 | 3,305 |
| 2016-08-16 | 3,415 | 3,460 | 3,405 | 3,435 | 28,400 | 3,435 |
| 2016-08-15 | 3,485 | 3,510 | 3,405 | 3,415 | 15,800 | 3,415 |
| 2016-08-12 | 3,480 | 3,520 | 3,465 | 3,480 | 16,400 | 3,480 |
| 2016-08-10 | 3,410 | 3,495 | 3,375 | 3,455 | 38,400 | 3,455 |
| 2016-08-09 | 3,570 | 3,570 | 3,415 | 3,425 | 53,600 | 3,425 |
| 2016-08-08 | 3,460 | 3,605 | 3,405 | 3,560 | 98,900 | 3,560 |
| 2016-08-05 | 3,525 | 3,525 | 3,240 | 3,265 | 73,800 | 3,265 |
| 2016-08-04 | 3,665 | 3,680 | 3,470 | 3,535 | 127,700 | 3,535 |
| 2016-08-03 | 3,680 | 3,695 | 3,600 | 3,645 | 61,100 | 3,645 |
| 2016-08-02 | 3,515 | 3,670 | 3,505 | 3,620 | 92,200 | 3,620 |
| 2016-08-01 | 3,450 | 3,625 | 3,435 | 3,560 | 47,200 | 3,560 |
| 2016-07-29 | 3,440 | 3,530 | 3,375 | 3,520 | 58,500 | 3,520 |
| 2016-07-28 | 3,625 | 3,635 | 3,440 | 3,495 | 91,300 | 3,495 |
| 2016-07-27 | 3,545 | 3,735 | 3,545 | 3,700 | 179,900 | 3,700 |
| 2016-07-26 | 3,490 | 3,580 | 3,490 | 3,545 | 65,600 | 3,545 |
| 2016-07-25 | 3,425 | 3,500 | 3,410 | 3,460 | 63,800 | 3,460 |
| 2016-07-22 | 3,370 | 3,470 | 3,355 | 3,435 | 49,500 | 3,435 |
| 2016-07-21 | 3,445 | 3,460 | 3,355 | 3,405 | 81,500 | 3,405 |
| 2016-07-20 | 3,340 | 3,475 | 3,310 | 3,420 | 66,500 | 3,420 |
| 2016-07-19 | 3,310 | 3,355 | 3,300 | 3,330 | 40,000 | 3,330 |
| 2016-07-15 | 3,375 | 3,375 | 3,275 | 3,315 | 42,900 | 3,315 |
| 2016-07-14 | 3,265 | 3,370 | 3,265 | 3,340 | 32,400 | 3,340 |
| 2016-07-13 | 3,310 | 3,330 | 3,235 | 3,300 | 62,200 | 3,300 |
| 2016-07-12 | 3,300 | 3,360 | 3,250 | 3,260 | 82,100 | 3,260 |
| 2016-07-11 | 3,200 | 3,280 | 3,190 | 3,265 | 62,500 | 3,265 |
| 2016-07-08 | 3,260 | 3,260 | 3,140 | 3,170 | 84,200 | 3,170 |
| 2016-07-07 | 3,185 | 3,220 | 3,110 | 3,175 | 60,100 | 3,175 |
| 2016-07-06 | 3,050 | 3,185 | 3,025 | 3,180 | 82,100 | 3,180 |
| 2016-07-05 | 3,030 | 3,115 | 3,015 | 3,050 | 56,800 | 3,050 |
| 2016-07-04 | 3,050 | 3,060 | 2,991 | 3,030 | 15,400 | 3,030 |
| 2016-07-01 | 3,000 | 3,090 | 3,000 | 3,040 | 40,800 | 3,040 |
| 2016-06-30 | 3,005 | 3,090 | 2,943 | 3,000 | 45,500 | 3,000 |
| 2016-06-29 | 2,929 | 2,990 | 2,929 | 2,969 | 37,500 | 2,969 |
| 2016-06-28 | 2,883 | 3,050 | 2,883 | 2,929 | 58,100 | 2,929 |
| 2016-06-27 | 2,813 | 2,990 | 2,813 | 2,952 | 26,500 | 2,952 |
| 2016-06-24 | 3,010 | 3,020 | 2,759 | 2,813 | 39,700 | 2,813 |
| 2016-06-23 | 2,937 | 3,045 | 2,937 | 3,010 | 32,800 | 3,010 |
| 2016-06-22 | 3,030 | 3,030 | 2,945 | 3,020 | 55,000 | 3,020 |
| 2016-06-21 | 2,850 | 3,055 | 2,850 | 3,035 | 61,900 | 3,035 |
| 2016-06-20 | 2,947 | 2,995 | 2,828 | 2,845 | 45,300 | 2,845 |
| 2016-06-17 | 2,739 | 2,975 | 2,739 | 2,857 | 70,900 | 2,857 |
| 2016-06-16 | 2,790 | 2,840 | 2,705 | 2,708 | 21,900 | 2,708 |
| 2016-06-15 | 2,827 | 2,880 | 2,791 | 2,791 | 30,600 | 2,791 |
| 2016-06-14 | 2,845 | 2,880 | 2,785 | 2,847 | 23,300 | 2,847 |
| 2016-06-13 | 2,830 | 2,883 | 2,814 | 2,847 | 22,900 | 2,847 |
| 2016-06-10 | 3,005 | 3,005 | 2,885 | 2,887 | 33,000 | 2,887 |
| 2016-06-09 | 2,920 | 3,000 | 2,920 | 2,968 | 78,700 | 2,968 |
| 2016-06-08 | 2,880 | 2,910 | 2,865 | 2,907 | 36,200 | 2,907 |
| 2016-06-07 | 2,874 | 2,898 | 2,853 | 2,888 | 16,000 | 2,888 |
| 2016-06-06 | 2,847 | 2,925 | 2,822 | 2,852 | 48,500 | 2,852 |
| 2016-06-03 | 2,896 | 2,974 | 2,877 | 2,896 | 50,400 | 2,896 |
| 2016-06-02 | 2,863 | 2,915 | 2,863 | 2,898 | 28,500 | 2,898 |
| 2016-06-01 | 2,883 | 2,952 | 2,883 | 2,905 | 22,000 | 2,905 |
| 2016-05-31 | 2,812 | 2,930 | 2,712 | 2,930 | 48,700 | 2,930 |
| 2016-05-30 | 2,829 | 2,860 | 2,798 | 2,824 | 24,700 | 2,824 |
| 2016-05-27 | 2,780 | 2,817 | 2,771 | 2,809 | 20,100 | 2,809 |
| 2016-05-26 | 2,850 | 2,850 | 2,795 | 2,795 | 15,500 | 2,795 |
| 2016-05-25 | 2,847 | 2,859 | 2,811 | 2,820 | 19,400 | 2,820 |
| 2016-05-24 | 2,891 | 2,894 | 2,804 | 2,814 | 15,700 | 2,814 |
| 2016-05-23 | 2,925 | 2,979 | 2,869 | 2,883 | 30,200 | 2,883 |
| 2016-05-20 | 2,832 | 2,925 | 2,832 | 2,920 | 65,400 | 2,920 |
| 2016-05-19 | 2,800 | 2,855 | 2,736 | 2,816 | 67,900 | 2,816 |
| 2016-05-18 | 2,665 | 2,870 | 2,665 | 2,775 | 128,400 | 2,775 |
| 2016-05-17 | 2,633 | 2,720 | 2,628 | 2,704 | 42,700 | 2,704 |
| 2016-05-16 | 2,644 | 2,679 | 2,597 | 2,605 | 38,400 | 2,605 |
| 2016-05-13 | 2,810 | 2,811 | 2,669 | 2,694 | 49,700 | 2,694 |
| 2016-05-12 | 2,526 | 2,840 | 2,526 | 2,839 | 167,400 | 2,839 |
| 2016-05-11 | 2,527 | 2,554 | 2,500 | 2,526 | 62,000 | 2,526 |
| 2016-05-10 | 2,410 | 2,549 | 2,410 | 2,549 | 46,100 | 2,549 |
| 2016-05-09 | 2,353 | 2,419 | 2,353 | 2,415 | 11,000 | 2,415 |
| 2016-05-06 | 2,350 | 2,400 | 2,321 | 2,353 | 37,300 | 2,353 |
| 2016-05-02 | 2,343 | 2,361 | 2,323 | 2,349 | 28,900 | 2,349 |
| 2016-04-28 | 2,488 | 2,508 | 2,424 | 2,446 | 25,700 | 2,446 |
| 2016-04-27 | 2,492 | 2,506 | 2,480 | 2,484 | 20,600 | 2,484 |
| 2016-04-26 | 2,504 | 2,525 | 2,472 | 2,486 | 39,400 | 2,486 |
| 2016-04-25 | 2,586 | 2,588 | 2,495 | 2,501 | 29,700 | 2,501 |
| 2016-04-22 | 2,603 | 2,616 | 2,555 | 2,588 | 38,000 | 2,588 |
| 2016-04-21 | 2,595 | 2,645 | 2,595 | 2,627 | 20,200 | 2,627 |
| 2016-04-20 | 2,616 | 2,632 | 2,588 | 2,594 | 21,500 | 2,594 |
| 2016-04-19 | 2,619 | 2,619 | 2,567 | 2,587 | 14,500 | 2,587 |
| 2016-04-18 | 2,589 | 2,599 | 2,552 | 2,555 | 5,400 | 2,555 |
| 2016-04-15 | 2,650 | 2,698 | 2,648 | 2,656 | 13,000 | 2,656 |
| 2016-04-14 | 2,694 | 2,700 | 2,641 | 2,700 | 27,700 | 2,700 |
| 2016-04-13 | 2,588 | 2,664 | 2,588 | 2,644 | 30,900 | 2,644 |
| 2016-04-12 | 2,540 | 2,591 | 2,535 | 2,568 | 23,000 | 2,568 |
| 2016-04-11 | 2,508 | 2,548 | 2,492 | 2,537 | 17,300 | 2,537 |
| 2016-04-08 | 2,510 | 2,557 | 2,493 | 2,517 | 33,500 | 2,517 |
| 2016-04-07 | 2,517 | 2,568 | 2,510 | 2,544 | 23,700 | 2,544 |
| 2016-04-06 | 2,521 | 2,549 | 2,496 | 2,515 | 19,000 | 2,515 |
| 2016-04-05 | 2,577 | 2,578 | 2,491 | 2,517 | 35,300 | 2,517 |
| 2016-04-04 | 2,591 | 2,611 | 2,546 | 2,590 | 21,300 | 2,590 |
| 2016-04-01 | 2,663 | 2,663 | 2,545 | 2,596 | 76,500 | 2,596 |
| 2016-03-31 | 2,683 | 2,708 | 2,601 | 2,613 | 33,600 | 2,613 |
| 2016-03-30 | 2,668 | 2,687 | 2,630 | 2,674 | 36,600 | 2,674 |
| 2016-03-29 | 2,548 | 2,624 | 2,522 | 2,618 | 54,700 | 2,618 |
| 2016-03-28 | 2,528 | 2,587 | 2,521 | 2,587 | 91,900 | 2,587 |
| 2016-03-25 | 2,470 | 2,538 | 2,454 | 2,526 | 68,900 | 2,526 |
| 2016-03-24 | 2,455 | 2,499 | 2,418 | 2,470 | 38,400 | 2,470 |
| 2016-03-23 | 2,499 | 2,499 | 2,454 | 2,467 | 24,400 | 2,467 |
| 2016-03-22 | 2,481 | 2,516 | 2,446 | 2,485 | 39,500 | 2,485 |
| 2016-03-18 | 2,455 | 2,474 | 2,409 | 2,459 | 39,000 | 2,459 |
| 2016-03-17 | 2,495 | 2,539 | 2,451 | 2,455 | 33,900 | 2,455 |
| 2016-03-16 | 2,494 | 2,520 | 2,423 | 2,486 | 80,800 | 2,486 |
| 2016-03-15 | 2,540 | 2,559 | 2,506 | 2,522 | 31,700 | 2,522 |
| 2016-03-14 | 2,485 | 2,546 | 2,471 | 2,534 | 32,900 | 2,534 |
| 2016-03-11 | 2,372 | 2,464 | 2,372 | 2,434 | 42,500 | 2,434 |
| 2016-03-10 | 2,375 | 2,423 | 2,375 | 2,420 | 18,500 | 2,420 |
| 2016-03-09 | 2,384 | 2,411 | 2,339 | 2,358 | 40,600 | 2,358 |
| 2016-03-08 | 2,466 | 2,503 | 2,384 | 2,416 | 34,400 | 2,416 |
| 2016-03-07 | 2,475 | 2,513 | 2,450 | 2,486 | 39,300 | 2,486 |
| 2016-03-04 | 2,445 | 2,476 | 2,432 | 2,461 | 52,100 | 2,461 |
| 2016-03-03 | 2,390 | 2,456 | 2,351 | 2,453 | 81,900 | 2,453 |
| 2016-03-02 | 2,402 | 2,436 | 2,373 | 2,393 | 64,500 | 2,393 |
| 2016-03-01 | 2,332 | 2,372 | 2,318 | 2,352 | 50,500 | 2,352 |
| 2016-02-29 | 2,413 | 2,451 | 2,345 | 2,345 | 53,500 | 2,345 |
| 2016-02-26 | 2,340 | 2,388 | 2,321 | 2,380 | 41,300 | 2,380 |
| 2016-02-25 | 2,255 | 2,357 | 2,255 | 2,340 | 48,400 | 2,340 |
| 2016-02-24 | 2,229 | 2,300 | 2,211 | 2,251 | 39,800 | 2,251 |
| 2016-02-23 | 2,307 | 2,307 | 2,216 | 2,269 | 50,000 | 2,269 |
| 2016-02-22 | 2,221 | 2,302 | 2,221 | 2,264 | 30,300 | 2,264 |
| 2016-02-19 | 2,222 | 2,254 | 2,207 | 2,242 | 33,700 | 2,242 |
| 2016-02-18 | 2,309 | 2,314 | 2,260 | 2,271 | 34,800 | 2,271 |
| 2016-02-17 | 2,250 | 2,315 | 2,220 | 2,248 | 34,000 | 2,248 |
| 2016-02-16 | 2,261 | 2,309 | 2,219 | 2,233 | 62,500 | 2,233 |
| 2016-02-15 | 2,176 | 2,291 | 2,162 | 2,284 | 66,100 | 2,284 |
| 2016-02-12 | 2,192 | 2,211 | 2,074 | 2,112 | 134,500 | 2,112 |
| 2016-02-10 | 2,420 | 2,435 | 2,250 | 2,285 | 92,700 | 2,285 |
| 2016-02-09 | 2,468 | 2,478 | 2,413 | 2,427 | 83,000 | 2,427 |
| 2016-02-08 | 2,443 | 2,587 | 2,404 | 2,568 | 79,400 | 2,568 |
| 2016-02-05 | 2,420 | 2,513 | 2,373 | 2,447 | 178,400 | 2,447 |
| 2016-02-04 | 2,460 | 2,461 | 2,356 | 2,372 | 90,400 | 2,372 |
| 2016-02-03 | 2,527 | 2,527 | 2,456 | 2,494 | 73,900 | 2,494 |
| 2016-02-02 | 2,628 | 2,628 | 2,569 | 2,577 | 41,900 | 2,577 |
| 2016-02-01 | 2,648 | 2,672 | 2,627 | 2,648 | 45,600 | 2,648 |
| 2016-01-29 | 2,511 | 2,600 | 2,511 | 2,590 | 57,400 | 2,590 |
| 2016-01-28 | 2,497 | 2,556 | 2,482 | 2,514 | 38,000 | 2,514 |
| 2016-01-27 | 2,531 | 2,570 | 2,510 | 2,536 | 37,400 | 2,536 |
| 2016-01-26 | 2,490 | 2,503 | 2,475 | 2,490 | 60,300 | 2,490 |
| 2016-01-25 | 2,605 | 2,605 | 2,517 | 2,559 | 42,900 | 2,559 |
| 2016-01-22 | 2,500 | 2,536 | 2,474 | 2,530 | 99,300 | 2,530 |
| 2016-01-21 | 2,375 | 2,500 | 2,353 | 2,358 | 57,000 | 2,358 |
| 2016-01-20 | 2,453 | 2,484 | 2,375 | 2,380 | 73,200 | 2,380 |
| 2016-01-19 | 2,520 | 2,552 | 2,465 | 2,478 | 80,200 | 2,478 |
| 2016-01-18 | 2,501 | 2,549 | 2,487 | 2,547 | 37,700 | 2,547 |
| 2016-01-15 | 2,610 | 2,634 | 2,556 | 2,575 | 43,600 | 2,575 |
| 2016-01-14 | 2,564 | 2,606 | 2,531 | 2,587 | 86,400 | 2,587 |
| 2016-01-13 | 2,550 | 2,674 | 2,550 | 2,657 | 48,200 | 2,657 |
| 2016-01-12 | 2,655 | 2,677 | 2,510 | 2,521 | 79,300 | 2,521 |
| 2016-01-08 | 2,667 | 2,703 | 2,611 | 2,655 | 90,900 | 2,655 |
| 2016-01-07 | 2,804 | 2,807 | 2,692 | 2,705 | 97,600 | 2,705 |
| 2016-01-06 | 2,848 | 2,876 | 2,750 | 2,833 | 78,000 | 2,833 |
| 2016-01-05 | 2,800 | 2,876 | 2,769 | 2,843 | 54,700 | 2,843 |
| 2016-01-04 | 2,999 | 3,010 | 2,815 | 2,834 | 75,200 | 2,834 |
分割・併合履歴 ： [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株
