6454 マックス(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 | 1,428 | 1,432 | 1,415 | 1,428 | 46,000 | 1,428 |
| 2016-12-29 | 1,432 | 1,442 | 1,419 | 1,429 | 89,000 | 1,429 |
| 2016-12-28 | 1,418 | 1,450 | 1,418 | 1,439 | 33,000 | 1,439 |
| 2016-12-27 | 1,404 | 1,420 | 1,404 | 1,418 | 37,000 | 1,418 |
| 2016-12-26 | 1,412 | 1,418 | 1,403 | 1,407 | 29,000 | 1,407 |
| 2016-12-22 | 1,413 | 1,419 | 1,405 | 1,415 | 36,000 | 1,415 |
| 2016-12-21 | 1,443 | 1,443 | 1,405 | 1,413 | 52,000 | 1,413 |
| 2016-12-20 | 1,454 | 1,454 | 1,432 | 1,450 | 53,000 | 1,450 |
| 2016-12-19 | 1,427 | 1,450 | 1,427 | 1,450 | 45,000 | 1,450 |
| 2016-12-16 | 1,436 | 1,444 | 1,431 | 1,441 | 62,000 | 1,441 |
| 2016-12-15 | 1,435 | 1,436 | 1,422 | 1,431 | 44,000 | 1,431 |
| 2016-12-14 | 1,460 | 1,460 | 1,425 | 1,435 | 53,000 | 1,435 |
| 2016-12-13 | 1,432 | 1,463 | 1,417 | 1,458 | 105,000 | 1,458 |
| 2016-12-12 | 1,447 | 1,447 | 1,419 | 1,427 | 79,000 | 1,427 |
| 2016-12-09 | 1,420 | 1,444 | 1,420 | 1,438 | 95,000 | 1,438 |
| 2016-12-08 | 1,444 | 1,444 | 1,410 | 1,443 | 88,000 | 1,443 |
| 2016-12-07 | 1,420 | 1,427 | 1,410 | 1,423 | 55,000 | 1,423 |
| 2016-12-06 | 1,440 | 1,440 | 1,412 | 1,418 | 73,000 | 1,418 |
| 2016-12-05 | 1,418 | 1,451 | 1,414 | 1,440 | 99,000 | 1,440 |
| 2016-12-02 | 1,386 | 1,429 | 1,375 | 1,429 | 115,000 | 1,429 |
| 2016-12-01 | 1,355 | 1,389 | 1,351 | 1,386 | 65,000 | 1,386 |
| 2016-11-30 | 1,356 | 1,356 | 1,338 | 1,346 | 57,000 | 1,346 |
| 2016-11-29 | 1,338 | 1,358 | 1,326 | 1,343 | 89,000 | 1,343 |
| 2016-11-28 | 1,322 | 1,342 | 1,304 | 1,338 | 74,000 | 1,338 |
| 2016-11-25 | 1,310 | 1,330 | 1,310 | 1,322 | 66,000 | 1,322 |
| 2016-11-24 | 1,304 | 1,309 | 1,300 | 1,309 | 20,000 | 1,309 |
| 2016-11-22 | 1,298 | 1,302 | 1,291 | 1,298 | 34,000 | 1,298 |
| 2016-11-21 | 1,291 | 1,295 | 1,281 | 1,295 | 27,000 | 1,295 |
| 2016-11-18 | 1,288 | 1,296 | 1,273 | 1,291 | 47,000 | 1,291 |
| 2016-11-17 | 1,291 | 1,291 | 1,271 | 1,280 | 21,000 | 1,280 |
| 2016-11-16 | 1,270 | 1,298 | 1,270 | 1,296 | 58,000 | 1,296 |
| 2016-11-15 | 1,273 | 1,278 | 1,255 | 1,278 | 41,000 | 1,278 |
| 2016-11-14 | 1,267 | 1,275 | 1,255 | 1,268 | 52,000 | 1,268 |
| 2016-11-11 | 1,268 | 1,273 | 1,239 | 1,263 | 65,000 | 1,263 |
| 2016-11-10 | 1,278 | 1,293 | 1,251 | 1,259 | 49,000 | 1,259 |
| 2016-11-09 | 1,298 | 1,298 | 1,220 | 1,248 | 60,000 | 1,248 |
| 2016-11-08 | 1,293 | 1,299 | 1,289 | 1,297 | 52,000 | 1,297 |
| 2016-11-07 | 1,310 | 1,310 | 1,292 | 1,297 | 55,000 | 1,297 |
| 2016-11-04 | 1,280 | 1,305 | 1,266 | 1,303 | 76,000 | 1,303 |
| 2016-11-02 | 1,274 | 1,305 | 1,266 | 1,299 | 125,000 | 1,299 |
| 2016-11-01 | 1,275 | 1,280 | 1,265 | 1,280 | 67,000 | 1,280 |
| 2016-10-31 | 1,255 | 1,269 | 1,241 | 1,266 | 61,000 | 1,266 |
| 2016-10-28 | 1,235 | 1,250 | 1,234 | 1,250 | 68,000 | 1,250 |
| 2016-10-27 | 1,239 | 1,239 | 1,230 | 1,235 | 34,000 | 1,235 |
| 2016-10-26 | 1,231 | 1,241 | 1,230 | 1,241 | 95,000 | 1,241 |
| 2016-10-25 | 1,252 | 1,261 | 1,230 | 1,237 | 87,000 | 1,237 |
| 2016-10-24 | 1,237 | 1,251 | 1,232 | 1,251 | 80,000 | 1,251 |
| 2016-10-21 | 1,237 | 1,249 | 1,235 | 1,249 | 44,000 | 1,249 |
| 2016-10-20 | 1,240 | 1,240 | 1,236 | 1,236 | 31,000 | 1,236 |
| 2016-10-19 | 1,240 | 1,244 | 1,235 | 1,244 | 18,000 | 1,244 |
| 2016-10-17 | 1,267 | 1,269 | 1,254 | 1,254 | 9,000 | 1,254 |
| 2016-10-13 | 1,241 | 1,265 | 1,232 | 1,258 | 41,000 | 1,258 |
| 2016-10-12 | 1,244 | 1,246 | 1,228 | 1,236 | 26,000 | 1,236 |
| 2016-10-11 | 1,250 | 1,250 | 1,200 | 1,244 | 46,000 | 1,244 |
| 2016-10-07 | 1,240 | 1,257 | 1,233 | 1,242 | 33,000 | 1,242 |
| 2016-10-06 | 1,259 | 1,278 | 1,243 | 1,249 | 52,000 | 1,249 |
| 2016-10-05 | 1,280 | 1,280 | 1,231 | 1,259 | 81,000 | 1,259 |
| 2016-10-04 | 1,237 | 1,271 | 1,225 | 1,271 | 78,000 | 1,271 |
| 2016-10-03 | 1,239 | 1,240 | 1,223 | 1,231 | 29,000 | 1,231 |
| 2016-09-30 | 1,212 | 1,229 | 1,212 | 1,217 | 33,000 | 1,217 |
| 2016-09-29 | 1,234 | 1,240 | 1,227 | 1,237 | 27,000 | 1,237 |
| 2016-09-28 | 1,226 | 1,227 | 1,220 | 1,225 | 31,000 | 1,225 |
| 2016-09-27 | 1,179 | 1,226 | 1,174 | 1,226 | 52,000 | 1,226 |
| 2016-09-26 | 1,184 | 1,194 | 1,179 | 1,193 | 48,000 | 1,193 |
| 2016-09-23 | 1,181 | 1,184 | 1,161 | 1,184 | 30,000 | 1,184 |
| 2016-09-21 | 1,151 | 1,192 | 1,151 | 1,192 | 34,000 | 1,192 |
| 2016-09-20 | 1,153 | 1,164 | 1,152 | 1,154 | 48,000 | 1,154 |
| 2016-09-16 | 1,130 | 1,149 | 1,130 | 1,140 | 33,000 | 1,140 |
| 2016-09-15 | 1,130 | 1,132 | 1,125 | 1,128 | 32,000 | 1,128 |
| 2016-09-14 | 1,134 | 1,139 | 1,130 | 1,134 | 23,000 | 1,134 |
| 2016-09-13 | 1,148 | 1,148 | 1,136 | 1,140 | 18,000 | 1,140 |
| 2016-09-12 | 1,150 | 1,152 | 1,140 | 1,148 | 27,000 | 1,148 |
| 2016-09-09 | 1,173 | 1,193 | 1,160 | 1,169 | 67,000 | 1,169 |
| 2016-09-08 | 1,147 | 1,160 | 1,140 | 1,160 | 61,000 | 1,160 |
| 2016-09-07 | 1,138 | 1,141 | 1,138 | 1,141 | 26,000 | 1,141 |
| 2016-09-06 | 1,142 | 1,145 | 1,136 | 1,141 | 33,000 | 1,141 |
| 2016-09-05 | 1,154 | 1,154 | 1,141 | 1,142 | 49,000 | 1,142 |
| 2016-09-02 | 1,135 | 1,135 | 1,122 | 1,131 | 33,000 | 1,131 |
| 2016-09-01 | 1,119 | 1,130 | 1,119 | 1,130 | 35,000 | 1,130 |
| 2016-08-31 | 1,120 | 1,127 | 1,105 | 1,118 | 86,000 | 1,118 |
| 2016-08-30 | 1,122 | 1,131 | 1,118 | 1,119 | 30,000 | 1,119 |
| 2016-08-29 | 1,134 | 1,134 | 1,115 | 1,121 | 37,000 | 1,121 |
| 2016-08-26 | 1,133 | 1,133 | 1,110 | 1,111 | 40,000 | 1,111 |
| 2016-08-25 | 1,151 | 1,152 | 1,138 | 1,140 | 18,000 | 1,140 |
| 2016-08-24 | 1,134 | 1,139 | 1,124 | 1,135 | 20,000 | 1,135 |
| 2016-08-23 | 1,132 | 1,143 | 1,132 | 1,134 | 26,000 | 1,134 |
| 2016-08-22 | 1,146 | 1,150 | 1,126 | 1,150 | 37,000 | 1,150 |
| 2016-08-19 | 1,126 | 1,134 | 1,125 | 1,130 | 12,000 | 1,130 |
| 2016-08-18 | 1,141 | 1,152 | 1,123 | 1,123 | 50,000 | 1,123 |
| 2016-08-17 | 1,137 | 1,180 | 1,137 | 1,165 | 70,000 | 1,165 |
| 2016-08-16 | 1,194 | 1,194 | 1,152 | 1,152 | 37,000 | 1,152 |
| 2016-08-15 | 1,214 | 1,214 | 1,191 | 1,195 | 15,000 | 1,195 |
| 2016-08-12 | 1,219 | 1,219 | 1,199 | 1,202 | 24,000 | 1,202 |
| 2016-08-10 | 1,185 | 1,203 | 1,185 | 1,203 | 24,000 | 1,203 |
| 2016-08-09 | 1,211 | 1,211 | 1,185 | 1,199 | 47,000 | 1,199 |
| 2016-08-08 | 1,215 | 1,216 | 1,195 | 1,201 | 32,000 | 1,201 |
| 2016-08-05 | 1,254 | 1,254 | 1,200 | 1,200 | 138,000 | 1,200 |
| 2016-08-04 | 1,284 | 1,285 | 1,247 | 1,258 | 103,000 | 1,258 |
| 2016-08-03 | 1,273 | 1,288 | 1,272 | 1,281 | 29,000 | 1,281 |
| 2016-08-02 | 1,299 | 1,305 | 1,281 | 1,282 | 59,000 | 1,282 |
| 2016-08-01 | 1,302 | 1,302 | 1,290 | 1,300 | 148,000 | 1,300 |
| 2016-07-29 | 1,289 | 1,310 | 1,281 | 1,308 | 89,000 | 1,308 |
| 2016-07-28 | 1,274 | 1,287 | 1,269 | 1,287 | 61,000 | 1,287 |
| 2016-07-27 | 1,261 | 1,274 | 1,261 | 1,266 | 53,000 | 1,266 |
| 2016-07-26 | 1,260 | 1,260 | 1,250 | 1,251 | 49,000 | 1,251 |
| 2016-07-25 | 1,235 | 1,255 | 1,228 | 1,249 | 56,000 | 1,249 |
| 2016-07-22 | 1,219 | 1,228 | 1,215 | 1,218 | 23,000 | 1,218 |
| 2016-07-21 | 1,228 | 1,228 | 1,218 | 1,224 | 18,000 | 1,224 |
| 2016-07-20 | 1,236 | 1,236 | 1,218 | 1,228 | 67,000 | 1,228 |
| 2016-07-19 | 1,206 | 1,225 | 1,204 | 1,218 | 40,000 | 1,218 |
| 2016-07-15 | 1,242 | 1,242 | 1,194 | 1,201 | 73,000 | 1,201 |
| 2016-07-14 | 1,221 | 1,236 | 1,216 | 1,231 | 36,000 | 1,231 |
| 2016-07-13 | 1,209 | 1,236 | 1,201 | 1,233 | 34,000 | 1,233 |
| 2016-07-12 | 1,203 | 1,239 | 1,190 | 1,209 | 73,000 | 1,209 |
| 2016-07-11 | 1,188 | 1,214 | 1,173 | 1,181 | 51,000 | 1,181 |
| 2016-07-08 | 1,181 | 1,186 | 1,161 | 1,163 | 27,000 | 1,163 |
| 2016-07-07 | 1,170 | 1,184 | 1,170 | 1,181 | 33,000 | 1,181 |
| 2016-07-06 | 1,215 | 1,217 | 1,188 | 1,200 | 44,000 | 1,200 |
| 2016-07-05 | 1,223 | 1,243 | 1,211 | 1,215 | 42,000 | 1,215 |
| 2016-07-04 | 1,227 | 1,232 | 1,217 | 1,223 | 41,000 | 1,223 |
| 2016-07-01 | 1,193 | 1,221 | 1,193 | 1,221 | 42,000 | 1,221 |
| 2016-06-30 | 1,164 | 1,189 | 1,155 | 1,166 | 55,000 | 1,166 |
| 2016-06-29 | 1,146 | 1,155 | 1,139 | 1,144 | 68,000 | 1,144 |
| 2016-06-28 | 1,128 | 1,160 | 1,124 | 1,142 | 42,000 | 1,142 |
| 2016-06-27 | 1,129 | 1,159 | 1,121 | 1,129 | 77,000 | 1,129 |
| 2016-06-24 | 1,146 | 1,158 | 1,062 | 1,108 | 49,000 | 1,108 |
| 2016-06-23 | 1,143 | 1,144 | 1,136 | 1,142 | 16,000 | 1,142 |
| 2016-06-22 | 1,158 | 1,158 | 1,136 | 1,143 | 27,000 | 1,143 |
| 2016-06-21 | 1,131 | 1,170 | 1,131 | 1,158 | 69,000 | 1,158 |
| 2016-06-20 | 1,166 | 1,180 | 1,146 | 1,146 | 78,000 | 1,146 |
| 2016-06-17 | 1,198 | 1,206 | 1,144 | 1,144 | 91,000 | 1,144 |
| 2016-06-16 | 1,235 | 1,242 | 1,196 | 1,198 | 57,000 | 1,198 |
| 2016-06-15 | 1,198 | 1,235 | 1,198 | 1,225 | 36,000 | 1,225 |
| 2016-06-14 | 1,193 | 1,210 | 1,154 | 1,196 | 46,000 | 1,196 |
| 2016-06-13 | 1,222 | 1,225 | 1,192 | 1,193 | 44,000 | 1,193 |
| 2016-06-10 | 1,239 | 1,260 | 1,232 | 1,249 | 60,000 | 1,249 |
| 2016-06-09 | 1,264 | 1,265 | 1,247 | 1,249 | 25,000 | 1,249 |
| 2016-06-08 | 1,264 | 1,272 | 1,252 | 1,266 | 33,000 | 1,266 |
| 2016-06-07 | 1,261 | 1,274 | 1,261 | 1,264 | 14,000 | 1,264 |
| 2016-06-06 | 1,264 | 1,268 | 1,260 | 1,263 | 42,000 | 1,263 |
| 2016-06-03 | 1,240 | 1,278 | 1,240 | 1,269 | 41,000 | 1,269 |
| 2016-06-02 | 1,279 | 1,279 | 1,260 | 1,260 | 27,000 | 1,260 |
| 2016-06-01 | 1,283 | 1,288 | 1,266 | 1,270 | 40,000 | 1,270 |
| 2016-05-31 | 1,265 | 1,287 | 1,260 | 1,284 | 154,000 | 1,284 |
| 2016-05-30 | 1,280 | 1,299 | 1,271 | 1,279 | 125,000 | 1,279 |
| 2016-05-27 | 1,282 | 1,287 | 1,273 | 1,278 | 44,000 | 1,278 |
| 2016-05-26 | 1,283 | 1,288 | 1,281 | 1,282 | 21,000 | 1,282 |
| 2016-05-25 | 1,280 | 1,282 | 1,273 | 1,278 | 41,000 | 1,278 |
| 2016-05-24 | 1,273 | 1,274 | 1,269 | 1,269 | 13,000 | 1,269 |
| 2016-05-23 | 1,268 | 1,275 | 1,264 | 1,275 | 30,000 | 1,275 |
| 2016-05-20 | 1,269 | 1,274 | 1,253 | 1,269 | 45,000 | 1,269 |
| 2016-05-19 | 1,260 | 1,273 | 1,260 | 1,273 | 29,000 | 1,273 |
| 2016-05-18 | 1,266 | 1,266 | 1,251 | 1,260 | 33,000 | 1,260 |
| 2016-05-17 | 1,275 | 1,275 | 1,254 | 1,264 | 26,000 | 1,264 |
| 2016-05-16 | 1,231 | 1,269 | 1,231 | 1,268 | 19,000 | 1,268 |
| 2016-05-13 | 1,251 | 1,260 | 1,226 | 1,231 | 49,000 | 1,231 |
| 2016-05-12 | 1,264 | 1,264 | 1,231 | 1,251 | 41,000 | 1,251 |
| 2016-05-11 | 1,270 | 1,270 | 1,245 | 1,255 | 49,000 | 1,255 |
| 2016-05-10 | 1,243 | 1,270 | 1,235 | 1,270 | 79,000 | 1,270 |
| 2016-05-09 | 1,241 | 1,246 | 1,213 | 1,222 | 38,000 | 1,222 |
| 2016-05-06 | 1,235 | 1,254 | 1,234 | 1,246 | 141,000 | 1,246 |
| 2016-05-02 | 1,183 | 1,225 | 1,180 | 1,207 | 94,000 | 1,207 |
| 2016-04-28 | 1,167 | 1,175 | 1,127 | 1,153 | 32,000 | 1,153 |
| 2016-04-27 | 1,168 | 1,168 | 1,163 | 1,167 | 21,000 | 1,167 |
| 2016-04-26 | 1,161 | 1,166 | 1,156 | 1,162 | 15,000 | 1,162 |
| 2016-04-25 | 1,162 | 1,170 | 1,156 | 1,169 | 29,000 | 1,169 |
| 2016-04-22 | 1,158 | 1,164 | 1,150 | 1,162 | 21,000 | 1,162 |
| 2016-04-21 | 1,142 | 1,162 | 1,142 | 1,158 | 29,000 | 1,158 |
| 2016-04-20 | 1,162 | 1,163 | 1,140 | 1,140 | 49,000 | 1,140 |
| 2016-04-19 | 1,139 | 1,152 | 1,124 | 1,146 | 39,000 | 1,146 |
| 2016-04-18 | 1,120 | 1,132 | 1,115 | 1,130 | 30,000 | 1,130 |
| 2016-04-15 | 1,138 | 1,140 | 1,117 | 1,133 | 17,000 | 1,133 |
| 2016-04-14 | 1,118 | 1,141 | 1,116 | 1,138 | 35,000 | 1,138 |
| 2016-04-13 | 1,100 | 1,117 | 1,100 | 1,115 | 25,000 | 1,115 |
| 2016-04-12 | 1,095 | 1,107 | 1,095 | 1,100 | 35,000 | 1,100 |
| 2016-04-11 | 1,097 | 1,111 | 1,089 | 1,100 | 30,000 | 1,100 |
| 2016-04-08 | 1,127 | 1,134 | 1,084 | 1,112 | 29,000 | 1,112 |
| 2016-04-07 | 1,104 | 1,127 | 1,093 | 1,114 | 27,000 | 1,114 |
| 2016-04-06 | 1,114 | 1,116 | 1,091 | 1,104 | 28,000 | 1,104 |
| 2016-04-05 | 1,144 | 1,144 | 1,106 | 1,106 | 40,000 | 1,106 |
| 2016-04-04 | 1,132 | 1,148 | 1,123 | 1,141 | 28,000 | 1,141 |
| 2016-04-01 | 1,166 | 1,166 | 1,112 | 1,112 | 41,000 | 1,112 |
| 2016-03-31 | 1,167 | 1,169 | 1,156 | 1,156 | 33,000 | 1,156 |
| 2016-03-30 | 1,185 | 1,190 | 1,174 | 1,174 | 55,000 | 1,174 |
| 2016-03-29 | 1,199 | 1,204 | 1,191 | 1,203 | 46,000 | 1,203 |
| 2016-03-28 | 1,246 | 1,246 | 1,227 | 1,240 | 67,000 | 1,240 |
| 2016-03-25 | 1,236 | 1,239 | 1,230 | 1,233 | 32,000 | 1,233 |
| 2016-03-24 | 1,228 | 1,231 | 1,223 | 1,223 | 36,000 | 1,223 |
| 2016-03-23 | 1,218 | 1,228 | 1,218 | 1,228 | 26,000 | 1,228 |
| 2016-03-22 | 1,213 | 1,219 | 1,213 | 1,218 | 29,000 | 1,218 |
| 2016-03-18 | 1,216 | 1,222 | 1,202 | 1,206 | 36,000 | 1,206 |
| 2016-03-17 | 1,219 | 1,219 | 1,202 | 1,206 | 29,000 | 1,206 |
| 2016-03-16 | 1,221 | 1,224 | 1,201 | 1,202 | 49,000 | 1,202 |
| 2016-03-15 | 1,232 | 1,232 | 1,216 | 1,219 | 44,000 | 1,219 |
| 2016-03-14 | 1,226 | 1,248 | 1,226 | 1,232 | 39,000 | 1,232 |
| 2016-03-11 | 1,197 | 1,223 | 1,197 | 1,217 | 42,000 | 1,217 |
| 2016-03-10 | 1,203 | 1,206 | 1,197 | 1,197 | 14,000 | 1,197 |
| 2016-03-09 | 1,197 | 1,205 | 1,191 | 1,203 | 23,000 | 1,203 |
| 2016-03-08 | 1,210 | 1,210 | 1,194 | 1,196 | 22,000 | 1,196 |
| 2016-03-07 | 1,193 | 1,220 | 1,191 | 1,202 | 42,000 | 1,202 |
| 2016-03-04 | 1,181 | 1,190 | 1,180 | 1,185 | 39,000 | 1,185 |
| 2016-03-03 | 1,182 | 1,196 | 1,182 | 1,196 | 22,000 | 1,196 |
| 2016-03-02 | 1,198 | 1,198 | 1,190 | 1,190 | 24,000 | 1,190 |
| 2016-03-01 | 1,170 | 1,173 | 1,160 | 1,168 | 34,000 | 1,168 |
| 2016-02-29 | 1,202 | 1,202 | 1,170 | 1,170 | 50,000 | 1,170 |
| 2016-02-26 | 1,208 | 1,220 | 1,171 | 1,184 | 41,000 | 1,184 |
| 2016-02-25 | 1,196 | 1,220 | 1,196 | 1,210 | 28,000 | 1,210 |
| 2016-02-24 | 1,151 | 1,210 | 1,151 | 1,194 | 71,000 | 1,194 |
| 2016-02-23 | 1,192 | 1,199 | 1,158 | 1,163 | 55,000 | 1,163 |
| 2016-02-22 | 1,189 | 1,194 | 1,180 | 1,190 | 27,000 | 1,190 |
| 2016-02-19 | 1,148 | 1,187 | 1,148 | 1,184 | 44,000 | 1,184 |
| 2016-02-18 | 1,166 | 1,178 | 1,161 | 1,170 | 24,000 | 1,170 |
| 2016-02-17 | 1,170 | 1,193 | 1,150 | 1,159 | 33,000 | 1,159 |
| 2016-02-16 | 1,195 | 1,209 | 1,170 | 1,170 | 33,000 | 1,170 |
| 2016-02-15 | 1,136 | 1,199 | 1,125 | 1,194 | 32,000 | 1,194 |
| 2016-02-12 | 1,144 | 1,170 | 1,125 | 1,126 | 27,000 | 1,126 |
| 2016-02-10 | 1,172 | 1,179 | 1,147 | 1,147 | 32,000 | 1,147 |
| 2016-02-09 | 1,179 | 1,181 | 1,167 | 1,175 | 34,000 | 1,175 |
| 2016-02-08 | 1,182 | 1,192 | 1,182 | 1,189 | 13,000 | 1,189 |
| 2016-02-05 | 1,195 | 1,195 | 1,183 | 1,187 | 24,000 | 1,187 |
| 2016-02-04 | 1,187 | 1,196 | 1,181 | 1,195 | 16,000 | 1,195 |
| 2016-02-03 | 1,203 | 1,204 | 1,181 | 1,188 | 44,000 | 1,188 |
| 2016-02-02 | 1,234 | 1,239 | 1,226 | 1,233 | 22,000 | 1,233 |
| 2016-02-01 | 1,234 | 1,240 | 1,223 | 1,234 | 50,000 | 1,234 |
| 2016-01-29 | 1,177 | 1,206 | 1,177 | 1,204 | 29,000 | 1,204 |
| 2016-01-28 | 1,190 | 1,206 | 1,185 | 1,185 | 26,000 | 1,185 |
| 2016-01-27 | 1,173 | 1,180 | 1,169 | 1,180 | 29,000 | 1,180 |
| 2016-01-26 | 1,175 | 1,175 | 1,147 | 1,148 | 23,000 | 1,148 |
| 2016-01-25 | 1,180 | 1,183 | 1,166 | 1,177 | 23,000 | 1,177 |
| 2016-01-22 | 1,116 | 1,154 | 1,116 | 1,154 | 36,000 | 1,154 |
| 2016-01-21 | 1,129 | 1,144 | 1,105 | 1,105 | 30,000 | 1,105 |
| 2016-01-20 | 1,165 | 1,165 | 1,125 | 1,128 | 47,000 | 1,128 |
| 2016-01-19 | 1,168 | 1,172 | 1,145 | 1,147 | 21,000 | 1,147 |
| 2016-01-18 | 1,146 | 1,159 | 1,134 | 1,157 | 13,000 | 1,157 |
| 2016-01-15 | 1,201 | 1,201 | 1,142 | 1,147 | 91,000 | 1,147 |
| 2016-01-14 | 1,200 | 1,200 | 1,187 | 1,188 | 34,000 | 1,188 |
| 2016-01-13 | 1,201 | 1,210 | 1,201 | 1,206 | 9,000 | 1,206 |
| 2016-01-12 | 1,218 | 1,220 | 1,189 | 1,189 | 39,000 | 1,189 |
| 2016-01-08 | 1,206 | 1,234 | 1,198 | 1,206 | 35,000 | 1,206 |
| 2016-01-07 | 1,205 | 1,213 | 1,196 | 1,200 | 27,000 | 1,200 |
| 2016-01-06 | 1,242 | 1,242 | 1,216 | 1,217 | 22,000 | 1,217 |
| 2016-01-05 | 1,237 | 1,266 | 1,231 | 1,255 | 35,000 | 1,255 |
| 2016-01-04 | 1,246 | 1,246 | 1,227 | 1,228 | 20,000 | 1,228 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株
