6586 (株)マキタ 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 | 7,770 | 7,860 | 7,750 | 7,830 | 225,000 | 3,915 |
| 2016-12-29 | 7,870 | 7,910 | 7,780 | 7,800 | 368,400 | 3,900 |
| 2016-12-28 | 7,930 | 7,980 | 7,870 | 7,940 | 259,800 | 3,970 |
| 2016-12-27 | 7,860 | 7,910 | 7,820 | 7,890 | 204,500 | 3,945 |
| 2016-12-26 | 7,970 | 8,000 | 7,900 | 7,900 | 185,100 | 3,950 |
| 2016-12-22 | 7,920 | 7,940 | 7,840 | 7,920 | 225,800 | 3,960 |
| 2016-12-21 | 7,830 | 8,040 | 7,820 | 7,890 | 619,800 | 3,945 |
| 2016-12-20 | 7,750 | 7,790 | 7,730 | 7,770 | 266,900 | 3,885 |
| 2016-12-19 | 7,770 | 7,770 | 7,690 | 7,740 | 258,700 | 3,870 |
| 2016-12-16 | 7,630 | 7,720 | 7,610 | 7,690 | 434,500 | 3,845 |
| 2016-12-15 | 7,660 | 7,760 | 7,660 | 7,670 | 466,000 | 3,835 |
| 2016-12-14 | 7,660 | 7,670 | 7,610 | 7,640 | 311,600 | 3,820 |
| 2016-12-13 | 7,470 | 7,650 | 7,460 | 7,640 | 698,700 | 3,820 |
| 2016-12-12 | 7,530 | 7,580 | 7,440 | 7,470 | 788,400 | 3,735 |
| 2016-12-09 | 7,480 | 7,730 | 7,400 | 7,560 | 891,300 | 3,780 |
| 2016-12-08 | 7,690 | 7,700 | 7,570 | 7,630 | 603,400 | 3,815 |
| 2016-12-07 | 7,750 | 7,750 | 7,580 | 7,600 | 496,200 | 3,800 |
| 2016-12-06 | 7,790 | 7,850 | 7,690 | 7,710 | 455,400 | 3,855 |
| 2016-12-05 | 7,700 | 7,780 | 7,640 | 7,770 | 368,500 | 3,885 |
| 2016-12-02 | 7,780 | 7,850 | 7,690 | 7,690 | 351,900 | 3,845 |
| 2016-12-01 | 7,870 | 7,950 | 7,800 | 7,840 | 577,600 | 3,920 |
| 2016-11-30 | 7,710 | 7,750 | 7,640 | 7,750 | 572,500 | 3,875 |
| 2016-11-29 | 7,680 | 7,740 | 7,670 | 7,720 | 281,400 | 3,860 |
| 2016-11-28 | 7,540 | 7,680 | 7,520 | 7,660 | 339,300 | 3,830 |
| 2016-11-25 | 7,630 | 7,670 | 7,490 | 7,570 | 675,600 | 3,785 |
| 2016-11-24 | 7,650 | 7,700 | 7,630 | 7,670 | 215,000 | 3,835 |
| 2016-11-22 | 7,680 | 7,750 | 7,610 | 7,650 | 347,700 | 3,825 |
| 2016-11-21 | 7,600 | 7,650 | 7,600 | 7,650 | 340,300 | 3,825 |
| 2016-11-18 | 7,650 | 7,660 | 7,530 | 7,570 | 451,400 | 3,785 |
| 2016-11-17 | 7,640 | 7,690 | 7,600 | 7,660 | 290,000 | 3,830 |
| 2016-11-16 | 7,660 | 7,700 | 7,570 | 7,680 | 486,900 | 3,840 |
| 2016-11-15 | 7,720 | 7,740 | 7,610 | 7,660 | 399,300 | 3,830 |
| 2016-11-14 | 7,600 | 7,670 | 7,510 | 7,660 | 447,100 | 3,830 |
| 2016-11-11 | 7,620 | 7,640 | 7,480 | 7,510 | 493,000 | 3,755 |
| 2016-11-10 | 7,490 | 7,570 | 7,420 | 7,540 | 735,400 | 3,770 |
| 2016-11-09 | 7,380 | 7,510 | 7,130 | 7,190 | 894,000 | 3,595 |
| 2016-11-08 | 7,310 | 7,330 | 7,250 | 7,310 | 280,600 | 3,655 |
| 2016-11-07 | 7,330 | 7,370 | 7,290 | 7,340 | 531,800 | 3,670 |
| 2016-11-04 | 7,150 | 7,230 | 7,100 | 7,220 | 565,100 | 3,610 |
| 2016-11-02 | 7,200 | 7,240 | 7,170 | 7,210 | 365,600 | 3,605 |
| 2016-11-01 | 7,280 | 7,280 | 7,210 | 7,240 | 436,500 | 3,620 |
| 2016-10-31 | 7,230 | 7,310 | 7,210 | 7,270 | 515,400 | 3,635 |
| 2016-10-28 | 7,290 | 7,370 | 7,180 | 7,240 | 889,300 | 3,620 |
| 2016-10-27 | 7,400 | 7,440 | 7,330 | 7,410 | 519,400 | 3,705 |
| 2016-10-26 | 7,490 | 7,560 | 7,440 | 7,500 | 379,200 | 3,750 |
| 2016-10-25 | 7,530 | 7,600 | 7,490 | 7,600 | 327,800 | 3,800 |
| 2016-10-24 | 7,490 | 7,530 | 7,430 | 7,490 | 232,300 | 3,745 |
| 2016-10-21 | 7,490 | 7,500 | 7,440 | 7,460 | 282,600 | 3,730 |
| 2016-10-20 | 7,460 | 7,470 | 7,400 | 7,420 | 396,600 | 3,710 |
| 2016-10-19 | 7,460 | 7,540 | 7,440 | 7,480 | 442,000 | 3,740 |
| 2016-10-18 | 7,350 | 7,460 | 7,330 | 7,440 | 370,600 | 3,720 |
| 2016-10-17 | 7,340 | 7,370 | 7,300 | 7,310 | 325,900 | 3,655 |
| 2016-10-14 | 7,320 | 7,360 | 7,290 | 7,350 | 289,900 | 3,675 |
| 2016-10-13 | 7,240 | 7,330 | 7,210 | 7,300 | 425,400 | 3,650 |
| 2016-10-12 | 7,250 | 7,370 | 7,190 | 7,200 | 507,100 | 3,600 |
| 2016-10-11 | 7,250 | 7,350 | 7,190 | 7,300 | 367,500 | 3,650 |
| 2016-10-07 | 7,250 | 7,270 | 7,160 | 7,240 | 264,600 | 3,620 |
| 2016-10-06 | 7,290 | 7,320 | 7,210 | 7,220 | 289,700 | 3,610 |
| 2016-10-05 | 7,240 | 7,280 | 7,210 | 7,240 | 276,100 | 3,620 |
| 2016-10-04 | 7,240 | 7,300 | 7,200 | 7,280 | 306,900 | 3,640 |
| 2016-10-03 | 7,230 | 7,260 | 7,160 | 7,190 | 371,900 | 3,595 |
| 2016-09-30 | 7,150 | 7,230 | 7,070 | 7,160 | 411,800 | 3,580 |
| 2016-09-29 | 7,280 | 7,350 | 7,240 | 7,260 | 272,800 | 3,630 |
| 2016-09-28 | 7,170 | 7,260 | 7,150 | 7,260 | 338,900 | 3,630 |
| 2016-09-27 | 7,240 | 7,300 | 7,100 | 7,300 | 439,400 | 3,650 |
| 2016-09-26 | 7,280 | 7,310 | 7,230 | 7,250 | 176,800 | 3,625 |
| 2016-09-23 | 7,330 | 7,340 | 7,190 | 7,250 | 347,300 | 3,625 |
| 2016-09-21 | 7,140 | 7,340 | 7,100 | 7,330 | 492,500 | 3,665 |
| 2016-09-20 | 7,070 | 7,200 | 7,040 | 7,120 | 431,400 | 3,560 |
| 2016-09-16 | 7,010 | 7,110 | 7,010 | 7,070 | 301,800 | 3,535 |
| 2016-09-15 | 7,100 | 7,100 | 6,990 | 7,040 | 381,800 | 3,520 |
| 2016-09-14 | 7,130 | 7,200 | 7,120 | 7,120 | 251,600 | 3,560 |
| 2016-09-13 | 7,100 | 7,200 | 7,050 | 7,170 | 422,500 | 3,585 |
| 2016-09-12 | 7,140 | 7,170 | 7,000 | 7,100 | 509,400 | 3,550 |
| 2016-09-09 | 7,340 | 7,390 | 7,230 | 7,260 | 368,200 | 3,630 |
| 2016-09-08 | 7,330 | 7,370 | 7,280 | 7,360 | 404,500 | 3,680 |
| 2016-09-07 | 7,190 | 7,350 | 7,180 | 7,330 | 545,800 | 3,665 |
| 2016-09-06 | 7,170 | 7,250 | 7,160 | 7,220 | 237,800 | 3,610 |
| 2016-09-05 | 7,120 | 7,260 | 7,110 | 7,210 | 319,100 | 3,605 |
| 2016-09-02 | 7,050 | 7,150 | 7,050 | 7,090 | 544,800 | 3,545 |
| 2016-09-01 | 7,180 | 7,250 | 7,040 | 7,100 | 786,600 | 3,550 |
| 2016-08-31 | 7,380 | 7,500 | 7,380 | 7,430 | 437,600 | 3,715 |
| 2016-08-30 | 7,360 | 7,390 | 7,300 | 7,320 | 338,200 | 3,660 |
| 2016-08-29 | 7,520 | 7,610 | 7,340 | 7,360 | 654,800 | 3,680 |
| 2016-08-26 | 7,550 | 7,600 | 7,400 | 7,400 | 436,300 | 3,700 |
| 2016-08-25 | 7,420 | 7,570 | 7,410 | 7,560 | 437,500 | 3,780 |
| 2016-08-24 | 7,450 | 7,480 | 7,390 | 7,390 | 315,500 | 3,695 |
| 2016-08-23 | 7,380 | 7,440 | 7,320 | 7,410 | 383,000 | 3,705 |
| 2016-08-22 | 7,260 | 7,440 | 7,260 | 7,420 | 411,300 | 3,710 |
| 2016-08-19 | 7,210 | 7,270 | 7,190 | 7,250 | 332,400 | 3,625 |
| 2016-08-18 | 7,190 | 7,260 | 7,150 | 7,160 | 362,700 | 3,580 |
| 2016-08-17 | 7,120 | 7,230 | 7,090 | 7,210 | 324,300 | 3,605 |
| 2016-08-16 | 7,290 | 7,350 | 7,150 | 7,150 | 464,800 | 3,575 |
| 2016-08-15 | 7,270 | 7,340 | 7,250 | 7,280 | 225,700 | 3,640 |
| 2016-08-12 | 7,310 | 7,340 | 7,280 | 7,310 | 283,600 | 3,655 |
| 2016-08-10 | 7,240 | 7,280 | 7,200 | 7,280 | 314,100 | 3,640 |
| 2016-08-09 | 7,180 | 7,290 | 7,170 | 7,290 | 360,400 | 3,645 |
| 2016-08-08 | 7,200 | 7,280 | 7,190 | 7,230 | 357,900 | 3,615 |
| 2016-08-05 | 7,040 | 7,110 | 7,020 | 7,060 | 351,100 | 3,530 |
| 2016-08-04 | 7,080 | 7,120 | 7,010 | 7,060 | 386,800 | 3,530 |
| 2016-08-03 | 7,000 | 7,090 | 6,960 | 7,020 | 644,600 | 3,510 |
| 2016-08-02 | 7,120 | 7,190 | 7,110 | 7,110 | 330,200 | 3,555 |
| 2016-08-01 | 7,100 | 7,200 | 7,000 | 7,160 | 600,900 | 3,580 |
| 2016-07-29 | 7,000 | 7,270 | 6,760 | 7,250 | 1,435,000 | 3,625 |
| 2016-07-28 | 6,710 | 6,760 | 6,640 | 6,640 | 370,000 | 3,320 |
| 2016-07-27 | 6,750 | 6,780 | 6,660 | 6,730 | 527,300 | 3,365 |
| 2016-07-26 | 6,630 | 6,750 | 6,590 | 6,690 | 484,400 | 3,345 |
| 2016-07-25 | 6,680 | 6,750 | 6,650 | 6,680 | 392,500 | 3,340 |
| 2016-07-22 | 6,590 | 6,680 | 6,580 | 6,620 | 283,200 | 3,310 |
| 2016-07-21 | 6,780 | 6,810 | 6,640 | 6,690 | 426,200 | 3,345 |
| 2016-07-20 | 6,740 | 6,760 | 6,630 | 6,700 | 429,000 | 3,350 |
| 2016-07-19 | 6,740 | 6,790 | 6,640 | 6,740 | 636,000 | 3,370 |
| 2016-07-15 | 6,700 | 6,840 | 6,680 | 6,760 | 791,500 | 3,380 |
| 2016-07-14 | 6,610 | 6,690 | 6,560 | 6,670 | 380,600 | 3,335 |
| 2016-07-13 | 6,630 | 6,710 | 6,540 | 6,610 | 765,800 | 3,305 |
| 2016-07-12 | 6,540 | 6,560 | 6,420 | 6,430 | 765,100 | 3,215 |
| 2016-07-11 | 6,360 | 6,500 | 6,330 | 6,450 | 483,200 | 3,225 |
| 2016-07-08 | 6,420 | 6,420 | 6,240 | 6,260 | 613,300 | 3,130 |
| 2016-07-07 | 6,590 | 6,630 | 6,410 | 6,420 | 504,900 | 3,210 |
| 2016-07-06 | 6,610 | 6,650 | 6,520 | 6,600 | 503,100 | 3,300 |
| 2016-07-05 | 6,790 | 6,810 | 6,750 | 6,750 | 310,600 | 3,375 |
| 2016-07-04 | 6,720 | 6,780 | 6,670 | 6,770 | 212,200 | 3,385 |
| 2016-07-01 | 6,820 | 6,890 | 6,770 | 6,780 | 348,400 | 3,390 |
| 2016-06-30 | 6,780 | 6,850 | 6,750 | 6,760 | 685,000 | 3,380 |
| 2016-06-29 | 6,640 | 6,670 | 6,530 | 6,640 | 405,000 | 3,320 |
| 2016-06-28 | 6,570 | 6,660 | 6,480 | 6,590 | 690,100 | 3,295 |
| 2016-06-27 | 6,400 | 6,600 | 6,360 | 6,570 | 710,700 | 3,285 |
| 2016-06-24 | 6,870 | 6,940 | 6,260 | 6,320 | 605,300 | 3,160 |
| 2016-06-23 | 6,760 | 6,890 | 6,710 | 6,880 | 386,800 | 3,440 |
| 2016-06-22 | 6,810 | 6,810 | 6,690 | 6,760 | 401,300 | 3,380 |
| 2016-06-21 | 6,750 | 6,880 | 6,720 | 6,840 | 347,200 | 3,420 |
| 2016-06-20 | 6,720 | 6,860 | 6,720 | 6,820 | 385,000 | 3,410 |
| 2016-06-17 | 6,580 | 6,640 | 6,550 | 6,620 | 836,100 | 3,310 |
| 2016-06-16 | 6,630 | 6,640 | 6,490 | 6,500 | 388,900 | 3,250 |
| 2016-06-15 | 6,630 | 6,770 | 6,610 | 6,660 | 384,000 | 3,330 |
| 2016-06-14 | 6,640 | 6,710 | 6,590 | 6,630 | 418,000 | 3,315 |
| 2016-06-13 | 6,770 | 6,780 | 6,640 | 6,680 | 392,800 | 3,340 |
| 2016-06-10 | 6,950 | 6,950 | 6,820 | 6,890 | 517,300 | 3,445 |
| 2016-06-09 | 6,870 | 6,930 | 6,820 | 6,900 | 553,300 | 3,450 |
| 2016-06-08 | 6,900 | 6,910 | 6,800 | 6,850 | 525,700 | 3,425 |
| 2016-06-07 | 6,900 | 6,960 | 6,890 | 6,900 | 211,600 | 3,450 |
| 2016-06-06 | 6,910 | 6,910 | 6,820 | 6,900 | 292,700 | 3,450 |
| 2016-06-03 | 6,960 | 7,030 | 6,910 | 6,960 | 269,100 | 3,480 |
| 2016-06-02 | 7,100 | 7,100 | 6,870 | 6,910 | 619,700 | 3,455 |
| 2016-06-01 | 7,150 | 7,170 | 7,070 | 7,120 | 467,600 | 3,560 |
| 2016-05-31 | 7,140 | 7,200 | 7,090 | 7,180 | 928,400 | 3,590 |
| 2016-05-30 | 7,220 | 7,240 | 7,140 | 7,190 | 455,900 | 3,595 |
| 2016-05-27 | 7,190 | 7,210 | 7,160 | 7,190 | 378,900 | 3,595 |
| 2016-05-26 | 7,200 | 7,220 | 7,030 | 7,120 | 1,425,900 | 3,560 |
| 2016-05-25 | 7,170 | 7,210 | 7,130 | 7,170 | 416,000 | 3,585 |
| 2016-05-24 | 7,140 | 7,170 | 7,120 | 7,130 | 421,000 | 3,565 |
| 2016-05-23 | 7,100 | 7,140 | 7,030 | 7,130 | 359,000 | 3,565 |
| 2016-05-20 | 7,020 | 7,140 | 7,020 | 7,120 | 402,000 | 3,560 |
| 2016-05-19 | 7,090 | 7,140 | 6,960 | 7,060 | 387,900 | 3,530 |
| 2016-05-18 | 7,140 | 7,150 | 7,030 | 7,050 | 446,100 | 3,525 |
| 2016-05-17 | 7,100 | 7,150 | 7,060 | 7,100 | 445,800 | 3,550 |
| 2016-05-16 | 7,010 | 7,170 | 7,010 | 7,090 | 393,100 | 3,545 |
| 2016-05-13 | 7,050 | 7,110 | 6,990 | 7,020 | 491,000 | 3,510 |
| 2016-05-12 | 7,010 | 7,090 | 6,970 | 7,080 | 373,200 | 3,540 |
| 2016-05-11 | 7,070 | 7,150 | 7,050 | 7,070 | 563,400 | 3,535 |
| 2016-05-10 | 6,780 | 6,930 | 6,770 | 6,930 | 408,300 | 3,465 |
| 2016-05-09 | 6,780 | 6,820 | 6,700 | 6,720 | 338,400 | 3,360 |
| 2016-05-06 | 6,730 | 6,810 | 6,670 | 6,740 | 409,400 | 3,370 |
| 2016-05-02 | 6,720 | 6,840 | 6,630 | 6,680 | 595,600 | 3,340 |
| 2016-04-28 | 6,900 | 7,040 | 6,840 | 6,920 | 1,076,100 | 3,460 |
| 2016-04-27 | 7,020 | 7,030 | 6,890 | 6,960 | 576,700 | 3,480 |
| 2016-04-26 | 7,120 | 7,160 | 7,060 | 7,130 | 465,700 | 3,565 |
| 2016-04-25 | 7,130 | 7,140 | 7,050 | 7,080 | 539,900 | 3,540 |
| 2016-04-22 | 7,050 | 7,140 | 7,040 | 7,140 | 504,600 | 3,570 |
| 2016-04-21 | 7,120 | 7,140 | 7,070 | 7,130 | 445,200 | 3,565 |
| 2016-04-20 | 7,080 | 7,120 | 7,040 | 7,050 | 431,100 | 3,525 |
| 2016-04-19 | 7,010 | 7,090 | 6,950 | 7,000 | 350,200 | 3,500 |
| 2016-04-18 | 6,680 | 6,900 | 6,680 | 6,880 | 503,100 | 3,440 |
| 2016-04-15 | 6,910 | 6,980 | 6,890 | 6,940 | 324,400 | 3,470 |
| 2016-04-14 | 6,920 | 6,950 | 6,870 | 6,950 | 422,800 | 3,475 |
| 2016-04-13 | 6,750 | 6,840 | 6,700 | 6,820 | 373,300 | 3,410 |
| 2016-04-12 | 6,580 | 6,700 | 6,530 | 6,660 | 297,500 | 3,330 |
| 2016-04-11 | 6,640 | 6,650 | 6,480 | 6,600 | 353,200 | 3,300 |
| 2016-04-08 | 6,480 | 6,760 | 6,460 | 6,650 | 530,100 | 3,325 |
| 2016-04-07 | 6,570 | 6,650 | 6,500 | 6,570 | 362,500 | 3,285 |
| 2016-04-06 | 6,570 | 6,620 | 6,540 | 6,610 | 337,000 | 3,305 |
| 2016-04-05 | 6,710 | 6,800 | 6,540 | 6,540 | 485,300 | 3,270 |
| 2016-04-04 | 6,780 | 6,860 | 6,720 | 6,780 | 315,600 | 3,390 |
| 2016-04-01 | 6,920 | 6,940 | 6,730 | 6,760 | 542,900 | 3,380 |
| 2016-03-31 | 7,060 | 7,100 | 6,970 | 6,980 | 382,600 | 3,490 |
| 2016-03-30 | 7,060 | 7,100 | 7,000 | 7,010 | 623,000 | 3,505 |
| 2016-03-29 | 7,060 | 7,180 | 7,060 | 7,100 | 480,200 | 3,550 |
| 2016-03-28 | 7,090 | 7,120 | 7,030 | 7,120 | 451,600 | 3,560 |
| 2016-03-25 | 6,970 | 7,090 | 6,950 | 7,080 | 362,400 | 3,540 |
| 2016-03-24 | 7,000 | 7,040 | 6,920 | 6,960 | 495,400 | 3,480 |
| 2016-03-23 | 7,020 | 7,050 | 6,980 | 7,000 | 319,800 | 3,500 |
| 2016-03-22 | 6,990 | 7,160 | 6,980 | 7,070 | 487,000 | 3,535 |
| 2016-03-18 | 6,840 | 6,930 | 6,810 | 6,890 | 407,300 | 3,445 |
| 2016-03-17 | 6,950 | 6,980 | 6,810 | 6,840 | 476,800 | 3,420 |
| 2016-03-16 | 6,900 | 6,970 | 6,880 | 6,920 | 493,300 | 3,460 |
| 2016-03-15 | 6,910 | 6,940 | 6,850 | 6,920 | 546,100 | 3,460 |
| 2016-03-14 | 6,940 | 6,980 | 6,840 | 6,910 | 391,600 | 3,455 |
| 2016-03-11 | 6,880 | 7,010 | 6,810 | 6,890 | 641,500 | 3,445 |
| 2016-03-10 | 6,930 | 7,060 | 6,920 | 6,980 | 729,500 | 3,490 |
| 2016-03-09 | 6,770 | 6,850 | 6,720 | 6,830 | 550,000 | 3,415 |
| 2016-03-08 | 6,870 | 6,940 | 6,720 | 6,810 | 643,300 | 3,405 |
| 2016-03-07 | 7,000 | 7,010 | 6,850 | 6,890 | 581,900 | 3,445 |
| 2016-03-04 | 6,940 | 6,990 | 6,910 | 6,960 | 540,000 | 3,480 |
| 2016-03-03 | 6,920 | 6,940 | 6,840 | 6,940 | 421,000 | 3,470 |
| 2016-03-02 | 6,910 | 7,000 | 6,880 | 6,960 | 630,600 | 3,480 |
| 2016-03-01 | 6,830 | 6,880 | 6,620 | 6,680 | 701,500 | 3,340 |
| 2016-02-29 | 6,840 | 6,850 | 6,630 | 6,630 | 506,700 | 3,315 |
| 2016-02-26 | 6,740 | 6,830 | 6,690 | 6,770 | 559,100 | 3,385 |
| 2016-02-25 | 6,610 | 6,730 | 6,610 | 6,690 | 520,300 | 3,345 |
| 2016-02-24 | 6,630 | 6,690 | 6,530 | 6,650 | 468,600 | 3,325 |
| 2016-02-23 | 6,800 | 6,900 | 6,710 | 6,730 | 387,800 | 3,365 |
| 2016-02-22 | 6,570 | 6,790 | 6,560 | 6,760 | 447,500 | 3,380 |
| 2016-02-19 | 6,600 | 6,700 | 6,550 | 6,600 | 383,400 | 3,300 |
| 2016-02-18 | 6,720 | 6,850 | 6,670 | 6,700 | 675,200 | 3,350 |
| 2016-02-17 | 6,560 | 6,810 | 6,460 | 6,550 | 672,900 | 3,275 |
| 2016-02-16 | 6,470 | 6,680 | 6,470 | 6,590 | 573,300 | 3,295 |
| 2016-02-15 | 6,300 | 6,630 | 6,200 | 6,570 | 852,700 | 3,285 |
| 2016-02-12 | 6,120 | 6,310 | 5,950 | 6,020 | 1,593,400 | 3,010 |
| 2016-02-10 | 6,310 | 6,330 | 6,100 | 6,200 | 1,395,500 | 3,100 |
| 2016-02-09 | 6,380 | 6,410 | 6,250 | 6,340 | 849,900 | 3,170 |
| 2016-02-08 | 6,410 | 6,640 | 6,360 | 6,570 | 815,700 | 3,285 |
| 2016-02-05 | 6,280 | 6,440 | 6,250 | 6,420 | 596,600 | 3,210 |
| 2016-02-04 | 6,360 | 6,390 | 6,270 | 6,330 | 717,500 | 3,165 |
| 2016-02-03 | 6,490 | 6,490 | 6,230 | 6,340 | 834,000 | 3,170 |
| 2016-02-02 | 6,400 | 6,650 | 6,400 | 6,580 | 988,800 | 3,290 |
| 2016-02-01 | 6,390 | 6,660 | 6,390 | 6,440 | 1,453,700 | 3,220 |
| 2016-01-29 | 6,600 | 6,720 | 6,390 | 6,690 | 1,159,300 | 3,345 |
| 2016-01-28 | 6,620 | 6,710 | 6,580 | 6,630 | 561,200 | 3,315 |
| 2016-01-27 | 6,610 | 6,720 | 6,590 | 6,690 | 490,300 | 3,345 |
| 2016-01-26 | 6,620 | 6,620 | 6,490 | 6,510 | 492,400 | 3,255 |
| 2016-01-25 | 6,700 | 6,780 | 6,610 | 6,740 | 891,000 | 3,370 |
| 2016-01-22 | 6,430 | 6,620 | 6,400 | 6,600 | 713,400 | 3,300 |
| 2016-01-21 | 6,260 | 6,420 | 6,130 | 6,130 | 528,700 | 3,065 |
| 2016-01-20 | 6,460 | 6,510 | 6,270 | 6,280 | 595,500 | 3,140 |
| 2016-01-19 | 6,410 | 6,530 | 6,360 | 6,520 | 456,400 | 3,260 |
| 2016-01-18 | 6,350 | 6,530 | 6,310 | 6,490 | 676,600 | 3,245 |
| 2016-01-15 | 6,540 | 6,610 | 6,440 | 6,500 | 706,800 | 3,250 |
| 2016-01-14 | 6,440 | 6,460 | 6,290 | 6,440 | 682,100 | 3,220 |
| 2016-01-13 | 6,570 | 6,660 | 6,540 | 6,650 | 698,100 | 3,325 |
| 2016-01-12 | 6,790 | 6,860 | 6,470 | 6,510 | 1,118,100 | 3,255 |
| 2016-01-08 | 6,790 | 6,980 | 6,780 | 6,890 | 668,400 | 3,445 |
| 2016-01-07 | 6,880 | 6,920 | 6,780 | 6,800 | 634,600 | 3,400 |
| 2016-01-06 | 7,040 | 7,080 | 6,900 | 6,910 | 535,900 | 3,455 |
| 2016-01-05 | 6,940 | 7,080 | 6,940 | 7,020 | 566,700 | 3,510 |
| 2016-01-04 | 6,980 | 7,040 | 6,850 | 6,940 | 555,900 | 3,470 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
