6592 マブチモーター(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 | 6,010 | 6,120 | 6,000 | 6,100 | 180,500 | 3,050 |
| 2016-12-29 | 6,210 | 6,220 | 6,060 | 6,100 | 415,900 | 3,050 |
| 2016-12-28 | 6,240 | 6,270 | 6,210 | 6,250 | 195,000 | 3,125 |
| 2016-12-27 | 6,210 | 6,290 | 6,210 | 6,270 | 331,800 | 3,135 |
| 2016-12-26 | 6,370 | 6,390 | 6,180 | 6,190 | 300,500 | 3,095 |
| 2016-12-22 | 6,320 | 6,420 | 6,320 | 6,380 | 388,500 | 3,190 |
| 2016-12-21 | 6,320 | 6,350 | 6,260 | 6,280 | 268,700 | 3,140 |
| 2016-12-20 | 6,330 | 6,360 | 6,280 | 6,340 | 253,200 | 3,170 |
| 2016-12-19 | 6,360 | 6,360 | 6,290 | 6,330 | 218,500 | 3,165 |
| 2016-12-16 | 6,410 | 6,410 | 6,310 | 6,360 | 370,800 | 3,180 |
| 2016-12-15 | 6,350 | 6,450 | 6,350 | 6,410 | 294,100 | 3,205 |
| 2016-12-14 | 6,290 | 6,350 | 6,280 | 6,340 | 199,700 | 3,170 |
| 2016-12-13 | 6,330 | 6,350 | 6,280 | 6,340 | 296,900 | 3,170 |
| 2016-12-12 | 6,360 | 6,430 | 6,330 | 6,410 | 334,800 | 3,205 |
| 2016-12-09 | 6,300 | 6,320 | 6,250 | 6,320 | 284,700 | 3,160 |
| 2016-12-08 | 6,420 | 6,440 | 6,220 | 6,300 | 302,300 | 3,150 |
| 2016-12-07 | 6,250 | 6,430 | 6,240 | 6,370 | 382,200 | 3,185 |
| 2016-12-06 | 6,260 | 6,280 | 6,120 | 6,150 | 299,400 | 3,075 |
| 2016-12-05 | 6,230 | 6,250 | 6,140 | 6,200 | 293,500 | 3,100 |
| 2016-12-02 | 6,360 | 6,420 | 6,230 | 6,280 | 347,400 | 3,140 |
| 2016-12-01 | 6,460 | 6,560 | 6,410 | 6,460 | 473,800 | 3,230 |
| 2016-11-30 | 6,380 | 6,420 | 6,340 | 6,370 | 251,400 | 3,185 |
| 2016-11-29 | 6,370 | 6,390 | 6,330 | 6,360 | 222,400 | 3,180 |
| 2016-11-28 | 6,500 | 6,520 | 6,370 | 6,450 | 230,500 | 3,225 |
| 2016-11-25 | 6,500 | 6,640 | 6,490 | 6,560 | 380,000 | 3,280 |
| 2016-11-24 | 6,370 | 6,460 | 6,340 | 6,440 | 245,200 | 3,220 |
| 2016-11-22 | 6,450 | 6,480 | 6,280 | 6,300 | 259,900 | 3,150 |
| 2016-11-21 | 6,480 | 6,510 | 6,400 | 6,430 | 251,800 | 3,215 |
| 2016-11-18 | 6,470 | 6,480 | 6,350 | 6,420 | 383,900 | 3,210 |
| 2016-11-17 | 6,310 | 6,350 | 6,270 | 6,280 | 287,500 | 3,140 |
| 2016-11-16 | 6,520 | 6,520 | 6,310 | 6,330 | 273,100 | 3,165 |
| 2016-11-15 | 6,600 | 6,650 | 6,380 | 6,420 | 393,600 | 3,210 |
| 2016-11-14 | 6,440 | 6,570 | 6,440 | 6,530 | 194,400 | 3,265 |
| 2016-11-11 | 6,440 | 6,530 | 6,380 | 6,400 | 312,900 | 3,200 |
| 2016-11-10 | 6,300 | 6,380 | 6,230 | 6,350 | 375,500 | 3,175 |
| 2016-11-09 | 6,350 | 6,380 | 5,800 | 5,900 | 448,000 | 2,950 |
| 2016-11-08 | 6,350 | 6,390 | 6,280 | 6,290 | 335,800 | 3,145 |
| 2016-11-07 | 6,220 | 6,450 | 6,210 | 6,340 | 578,800 | 3,170 |
| 2016-11-04 | 5,700 | 6,050 | 5,670 | 5,930 | 492,400 | 2,965 |
| 2016-11-02 | 5,930 | 5,950 | 5,770 | 5,820 | 342,400 | 2,910 |
| 2016-11-01 | 6,010 | 6,030 | 5,940 | 6,030 | 344,600 | 3,015 |
| 2016-10-31 | 6,050 | 6,130 | 5,990 | 6,110 | 290,600 | 3,055 |
| 2016-10-28 | 6,050 | 6,100 | 6,030 | 6,080 | 211,100 | 3,040 |
| 2016-10-27 | 6,050 | 6,060 | 5,990 | 6,050 | 199,600 | 3,025 |
| 2016-10-26 | 6,000 | 6,030 | 5,960 | 6,010 | 230,500 | 3,005 |
| 2016-10-25 | 5,990 | 6,020 | 5,920 | 5,960 | 270,200 | 2,980 |
| 2016-10-24 | 6,050 | 6,050 | 5,880 | 5,890 | 394,800 | 2,945 |
| 2016-10-21 | 6,190 | 6,190 | 6,010 | 6,050 | 337,700 | 3,025 |
| 2016-10-20 | 6,200 | 6,220 | 6,160 | 6,220 | 455,600 | 3,110 |
| 2016-10-19 | 6,100 | 6,220 | 6,070 | 6,160 | 631,900 | 3,080 |
| 2016-10-17 | 5,760 | 5,930 | 5,750 | 5,920 | 269,800 | 2,960 |
| 2016-10-13 | 5,930 | 5,990 | 5,810 | 5,860 | 246,900 | 2,930 |
| 2016-10-12 | 5,850 | 6,000 | 5,840 | 5,890 | 439,500 | 2,945 |
| 2016-10-11 | 5,840 | 5,960 | 5,840 | 5,920 | 382,300 | 2,960 |
| 2016-10-07 | 5,770 | 5,790 | 5,720 | 5,790 | 199,900 | 2,895 |
| 2016-10-06 | 5,750 | 5,820 | 5,720 | 5,750 | 289,500 | 2,875 |
| 2016-10-05 | 5,680 | 5,720 | 5,660 | 5,680 | 232,800 | 2,840 |
| 2016-10-04 | 5,670 | 5,670 | 5,600 | 5,630 | 187,800 | 2,815 |
| 2016-10-03 | 5,640 | 5,660 | 5,600 | 5,620 | 213,200 | 2,810 |
| 2016-09-30 | 5,500 | 5,570 | 5,460 | 5,540 | 227,100 | 2,770 |
| 2016-09-29 | 5,510 | 5,660 | 5,500 | 5,620 | 252,600 | 2,810 |
| 2016-09-28 | 5,360 | 5,490 | 5,350 | 5,490 | 221,200 | 2,745 |
| 2016-09-27 | 5,280 | 5,400 | 5,220 | 5,390 | 228,100 | 2,695 |
| 2016-09-26 | 5,330 | 5,370 | 5,280 | 5,340 | 179,000 | 2,670 |
| 2016-09-23 | 5,420 | 5,420 | 5,330 | 5,370 | 152,900 | 2,685 |
| 2016-09-21 | 5,270 | 5,480 | 5,220 | 5,460 | 175,700 | 2,730 |
| 2016-09-20 | 5,290 | 5,400 | 5,280 | 5,290 | 182,800 | 2,645 |
| 2016-09-16 | 5,310 | 5,410 | 5,280 | 5,380 | 203,000 | 2,690 |
| 2016-09-15 | 5,320 | 5,370 | 5,250 | 5,280 | 145,900 | 2,640 |
| 2016-09-14 | 5,310 | 5,410 | 5,300 | 5,350 | 163,900 | 2,675 |
| 2016-09-13 | 5,490 | 5,580 | 5,370 | 5,410 | 370,800 | 2,705 |
| 2016-09-12 | 5,350 | 5,350 | 5,250 | 5,300 | 293,100 | 2,650 |
| 2016-09-09 | 5,370 | 5,500 | 5,340 | 5,490 | 234,300 | 2,745 |
| 2016-09-08 | 5,390 | 5,460 | 5,340 | 5,380 | 211,800 | 2,690 |
| 2016-09-07 | 5,280 | 5,380 | 5,230 | 5,360 | 243,600 | 2,680 |
| 2016-09-06 | 5,360 | 5,380 | 5,290 | 5,340 | 281,300 | 2,670 |
| 2016-09-05 | 5,490 | 5,510 | 5,400 | 5,400 | 212,100 | 2,700 |
| 2016-09-02 | 5,480 | 5,540 | 5,420 | 5,440 | 249,000 | 2,720 |
| 2016-09-01 | 5,490 | 5,590 | 5,480 | 5,490 | 274,400 | 2,745 |
| 2016-08-31 | 5,450 | 5,540 | 5,430 | 5,490 | 266,000 | 2,745 |
| 2016-08-30 | 5,350 | 5,410 | 5,340 | 5,370 | 170,000 | 2,685 |
| 2016-08-29 | 5,350 | 5,450 | 5,310 | 5,390 | 347,300 | 2,695 |
| 2016-08-26 | 5,210 | 5,240 | 5,150 | 5,160 | 190,700 | 2,580 |
| 2016-08-25 | 5,220 | 5,260 | 5,150 | 5,240 | 246,700 | 2,620 |
| 2016-08-24 | 5,330 | 5,330 | 5,230 | 5,240 | 149,200 | 2,620 |
| 2016-08-23 | 5,310 | 5,310 | 5,230 | 5,250 | 314,900 | 2,625 |
| 2016-08-22 | 5,330 | 5,400 | 5,280 | 5,350 | 334,500 | 2,675 |
| 2016-08-19 | 5,180 | 5,260 | 5,170 | 5,200 | 200,900 | 2,600 |
| 2016-08-18 | 5,160 | 5,290 | 5,100 | 5,160 | 287,100 | 2,580 |
| 2016-08-17 | 5,110 | 5,190 | 5,070 | 5,160 | 434,500 | 2,580 |
| 2016-08-16 | 5,320 | 5,390 | 5,170 | 5,190 | 436,900 | 2,595 |
| 2016-08-15 | 5,190 | 5,340 | 5,180 | 5,240 | 583,400 | 2,620 |
| 2016-08-12 | 5,090 | 5,110 | 4,955 | 5,040 | 332,100 | 2,520 |
| 2016-08-10 | 5,040 | 5,100 | 4,945 | 5,060 | 349,100 | 2,530 |
| 2016-08-09 | 5,070 | 5,110 | 4,980 | 5,090 | 475,000 | 2,545 |
| 2016-08-08 | 5,050 | 5,080 | 4,915 | 5,070 | 895,800 | 2,535 |
| 2016-08-05 | 4,590 | 4,685 | 4,555 | 4,630 | 499,400 | 2,315 |
| 2016-08-04 | 4,350 | 4,560 | 4,350 | 4,555 | 443,000 | 2,277.50 |
| 2016-08-03 | 4,330 | 4,415 | 4,270 | 4,300 | 387,600 | 2,150 |
| 2016-08-02 | 4,565 | 4,610 | 4,485 | 4,485 | 367,600 | 2,242.50 |
| 2016-08-01 | 4,595 | 4,700 | 4,525 | 4,670 | 391,400 | 2,335 |
| 2016-07-29 | 4,645 | 4,790 | 4,620 | 4,720 | 504,800 | 2,360 |
| 2016-07-28 | 4,610 | 4,725 | 4,555 | 4,660 | 529,900 | 2,330 |
| 2016-07-27 | 4,435 | 4,605 | 4,430 | 4,595 | 432,600 | 2,297.50 |
| 2016-07-26 | 4,450 | 4,480 | 4,355 | 4,400 | 366,500 | 2,200 |
| 2016-07-25 | 4,450 | 4,580 | 4,445 | 4,530 | 399,300 | 2,265 |
| 2016-07-22 | 4,355 | 4,425 | 4,315 | 4,380 | 504,100 | 2,190 |
| 2016-07-21 | 4,410 | 4,550 | 4,380 | 4,495 | 466,200 | 2,247.50 |
| 2016-07-20 | 4,360 | 4,415 | 4,295 | 4,345 | 377,000 | 2,172.50 |
| 2016-07-19 | 4,420 | 4,475 | 4,345 | 4,375 | 333,700 | 2,187.50 |
| 2016-07-15 | 4,200 | 4,370 | 4,165 | 4,325 | 653,400 | 2,162.50 |
| 2016-07-14 | 4,355 | 4,370 | 4,215 | 4,250 | 803,400 | 2,125 |
| 2016-07-13 | 4,520 | 4,545 | 4,425 | 4,440 | 479,800 | 2,220 |
| 2016-07-12 | 4,220 | 4,385 | 4,205 | 4,310 | 460,700 | 2,155 |
| 2016-07-11 | 3,900 | 4,115 | 3,900 | 4,065 | 536,600 | 2,032.50 |
| 2016-07-08 | 3,915 | 3,960 | 3,810 | 3,820 | 628,400 | 1,910 |
| 2016-07-07 | 3,965 | 4,020 | 3,880 | 3,915 | 455,000 | 1,957.50 |
| 2016-07-06 | 4,165 | 4,180 | 3,955 | 4,000 | 503,800 | 2,000 |
| 2016-07-05 | 4,300 | 4,370 | 4,270 | 4,300 | 387,300 | 2,150 |
| 2016-07-04 | 4,305 | 4,390 | 4,305 | 4,335 | 342,100 | 2,167.50 |
| 2016-07-01 | 4,305 | 4,420 | 4,295 | 4,305 | 338,000 | 2,152.50 |
| 2016-06-30 | 4,375 | 4,380 | 4,275 | 4,280 | 423,600 | 2,140 |
| 2016-06-29 | 4,130 | 4,260 | 4,085 | 4,250 | 372,600 | 2,125 |
| 2016-06-28 | 3,990 | 4,170 | 3,880 | 4,125 | 831,400 | 2,062.50 |
| 2016-06-27 | 4,340 | 4,340 | 4,090 | 4,135 | 683,300 | 2,067.50 |
| 2016-06-24 | 4,960 | 4,965 | 4,340 | 4,350 | 479,500 | 2,175 |
| 2016-06-23 | 4,725 | 4,920 | 4,670 | 4,905 | 301,000 | 2,452.50 |
| 2016-06-22 | 4,760 | 4,785 | 4,695 | 4,740 | 287,900 | 2,370 |
| 2016-06-21 | 4,710 | 4,790 | 4,640 | 4,770 | 279,600 | 2,385 |
| 2016-06-20 | 4,700 | 4,825 | 4,635 | 4,765 | 587,200 | 2,382.50 |
| 2016-06-17 | 4,600 | 4,625 | 4,515 | 4,565 | 706,700 | 2,282.50 |
| 2016-06-16 | 4,630 | 4,635 | 4,510 | 4,520 | 491,600 | 2,260 |
| 2016-06-15 | 4,595 | 4,680 | 4,540 | 4,635 | 463,400 | 2,317.50 |
| 2016-06-14 | 4,675 | 4,675 | 4,540 | 4,610 | 515,800 | 2,305 |
| 2016-06-13 | 4,885 | 4,890 | 4,690 | 4,700 | 470,600 | 2,350 |
| 2016-06-10 | 5,000 | 5,010 | 4,905 | 4,965 | 343,900 | 2,482.50 |
| 2016-06-09 | 5,020 | 5,060 | 5,010 | 5,030 | 210,700 | 2,515 |
| 2016-06-08 | 5,030 | 5,060 | 4,975 | 5,050 | 393,100 | 2,525 |
| 2016-06-07 | 5,080 | 5,140 | 5,060 | 5,100 | 158,500 | 2,550 |
| 2016-06-06 | 4,975 | 5,080 | 4,845 | 5,070 | 556,000 | 2,535 |
| 2016-06-03 | 5,110 | 5,170 | 5,040 | 5,100 | 212,200 | 2,550 |
| 2016-06-02 | 5,140 | 5,230 | 5,090 | 5,110 | 276,200 | 2,555 |
| 2016-06-01 | 5,240 | 5,270 | 5,170 | 5,180 | 218,300 | 2,590 |
| 2016-05-31 | 5,260 | 5,330 | 5,230 | 5,240 | 418,000 | 2,620 |
| 2016-05-30 | 5,310 | 5,320 | 5,240 | 5,280 | 178,400 | 2,640 |
| 2016-05-27 | 5,150 | 5,330 | 5,120 | 5,280 | 464,000 | 2,640 |
| 2016-05-26 | 5,050 | 5,130 | 4,990 | 5,080 | 280,000 | 2,540 |
| 2016-05-25 | 5,120 | 5,120 | 4,975 | 5,020 | 316,900 | 2,510 |
| 2016-05-24 | 5,060 | 5,070 | 4,895 | 4,960 | 592,700 | 2,480 |
| 2016-05-23 | 5,110 | 5,130 | 4,985 | 5,100 | 450,900 | 2,550 |
| 2016-05-20 | 5,200 | 5,220 | 5,070 | 5,170 | 495,900 | 2,585 |
| 2016-05-19 | 5,480 | 5,510 | 5,360 | 5,390 | 265,200 | 2,695 |
| 2016-05-18 | 5,460 | 5,520 | 5,380 | 5,470 | 259,600 | 2,735 |
| 2016-05-17 | 5,570 | 5,620 | 5,480 | 5,560 | 161,100 | 2,780 |
| 2016-05-16 | 5,480 | 5,660 | 5,480 | 5,530 | 215,700 | 2,765 |
| 2016-05-13 | 5,580 | 5,590 | 5,470 | 5,550 | 246,800 | 2,775 |
| 2016-05-12 | 5,490 | 5,610 | 5,460 | 5,600 | 235,300 | 2,800 |
| 2016-05-11 | 5,680 | 5,730 | 5,540 | 5,550 | 309,900 | 2,775 |
| 2016-05-10 | 5,400 | 5,610 | 5,370 | 5,610 | 456,700 | 2,805 |
| 2016-05-09 | 5,460 | 5,470 | 5,310 | 5,310 | 241,100 | 2,655 |
| 2016-05-06 | 5,500 | 5,510 | 5,320 | 5,410 | 438,700 | 2,705 |
| 2016-05-02 | 5,350 | 5,630 | 5,350 | 5,610 | 605,600 | 2,805 |
| 2016-04-28 | 5,510 | 5,830 | 5,410 | 5,620 | 550,900 | 2,810 |
| 2016-04-27 | 5,500 | 5,500 | 5,410 | 5,420 | 170,300 | 2,710 |
| 2016-04-26 | 5,580 | 5,580 | 5,460 | 5,500 | 200,400 | 2,750 |
| 2016-04-25 | 5,590 | 5,630 | 5,540 | 5,600 | 414,200 | 2,800 |
| 2016-04-22 | 5,440 | 5,490 | 5,380 | 5,490 | 324,500 | 2,745 |
| 2016-04-21 | 5,460 | 5,540 | 5,410 | 5,510 | 472,800 | 2,755 |
| 2016-04-20 | 5,290 | 5,380 | 5,240 | 5,280 | 241,600 | 2,640 |
| 2016-04-19 | 5,160 | 5,230 | 5,150 | 5,220 | 215,200 | 2,610 |
| 2016-04-18 | 4,950 | 5,030 | 4,925 | 4,985 | 263,400 | 2,492.50 |
| 2016-04-15 | 5,250 | 5,300 | 5,180 | 5,200 | 257,500 | 2,600 |
| 2016-04-14 | 5,230 | 5,420 | 5,190 | 5,350 | 541,200 | 2,675 |
| 2016-04-13 | 4,895 | 5,080 | 4,885 | 5,050 | 287,800 | 2,525 |
| 2016-04-12 | 4,705 | 4,880 | 4,665 | 4,865 | 221,600 | 2,432.50 |
| 2016-04-11 | 4,815 | 4,825 | 4,655 | 4,725 | 289,800 | 2,362.50 |
| 2016-04-08 | 4,645 | 4,905 | 4,620 | 4,825 | 302,900 | 2,412.50 |
| 2016-04-07 | 4,760 | 4,770 | 4,675 | 4,715 | 223,100 | 2,357.50 |
| 2016-04-06 | 4,635 | 4,740 | 4,625 | 4,720 | 305,100 | 2,360 |
| 2016-04-05 | 4,790 | 4,840 | 4,645 | 4,655 | 390,300 | 2,327.50 |
| 2016-04-04 | 4,860 | 4,970 | 4,730 | 4,780 | 526,700 | 2,390 |
| 2016-04-01 | 5,250 | 5,260 | 4,920 | 4,925 | 347,400 | 2,462.50 |
| 2016-03-31 | 5,190 | 5,300 | 5,190 | 5,240 | 335,200 | 2,620 |
| 2016-03-30 | 5,340 | 5,360 | 5,180 | 5,180 | 296,500 | 2,590 |
| 2016-03-29 | 5,250 | 5,330 | 5,220 | 5,290 | 250,000 | 2,645 |
| 2016-03-28 | 5,130 | 5,250 | 5,120 | 5,250 | 221,700 | 2,625 |
| 2016-03-25 | 5,110 | 5,180 | 5,090 | 5,160 | 253,100 | 2,580 |
| 2016-03-24 | 5,140 | 5,190 | 5,080 | 5,120 | 327,400 | 2,560 |
| 2016-03-23 | 5,210 | 5,270 | 5,090 | 5,150 | 345,700 | 2,575 |
| 2016-03-22 | 5,140 | 5,340 | 5,130 | 5,280 | 292,600 | 2,640 |
| 2016-03-18 | 5,330 | 5,370 | 5,160 | 5,240 | 265,800 | 2,620 |
| 2016-03-17 | 5,430 | 5,530 | 5,300 | 5,380 | 246,000 | 2,690 |
| 2016-03-16 | 5,380 | 5,450 | 5,340 | 5,370 | 160,000 | 2,685 |
| 2016-03-15 | 5,510 | 5,560 | 5,410 | 5,430 | 182,300 | 2,715 |
| 2016-03-14 | 5,480 | 5,550 | 5,460 | 5,530 | 213,500 | 2,765 |
| 2016-03-11 | 5,220 | 5,510 | 5,200 | 5,440 | 585,400 | 2,720 |
| 2016-03-10 | 5,180 | 5,310 | 5,160 | 5,290 | 342,400 | 2,645 |
| 2016-03-09 | 5,180 | 5,210 | 5,040 | 5,130 | 253,100 | 2,565 |
| 2016-03-08 | 5,250 | 5,320 | 5,130 | 5,230 | 263,700 | 2,615 |
| 2016-03-07 | 5,370 | 5,380 | 5,270 | 5,280 | 262,900 | 2,640 |
| 2016-03-04 | 5,300 | 5,400 | 5,280 | 5,370 | 256,000 | 2,685 |
| 2016-03-03 | 5,160 | 5,290 | 5,120 | 5,280 | 295,600 | 2,640 |
| 2016-03-02 | 5,160 | 5,360 | 5,130 | 5,240 | 557,100 | 2,620 |
| 2016-03-01 | 4,940 | 4,960 | 4,820 | 4,915 | 409,100 | 2,457.50 |
| 2016-02-29 | 5,020 | 5,160 | 4,955 | 4,955 | 556,800 | 2,477.50 |
| 2016-02-26 | 4,950 | 4,995 | 4,905 | 4,905 | 410,700 | 2,452.50 |
| 2016-02-25 | 4,850 | 4,935 | 4,775 | 4,850 | 583,000 | 2,425 |
| 2016-02-24 | 4,640 | 4,880 | 4,620 | 4,780 | 853,800 | 2,390 |
| 2016-02-23 | 4,670 | 4,800 | 4,655 | 4,710 | 705,900 | 2,355 |
| 2016-02-22 | 4,555 | 4,660 | 4,475 | 4,620 | 873,700 | 2,310 |
| 2016-02-19 | 4,695 | 4,695 | 4,465 | 4,615 | 1,445,600 | 2,307.50 |
| 2016-02-18 | 4,970 | 5,010 | 4,790 | 4,865 | 936,800 | 2,432.50 |
| 2016-02-17 | 4,910 | 5,040 | 4,850 | 4,895 | 764,100 | 2,447.50 |
| 2016-02-16 | 4,870 | 5,010 | 4,860 | 4,900 | 756,200 | 2,450 |
| 2016-02-15 | 4,915 | 4,985 | 4,720 | 4,915 | 1,010,100 | 2,457.50 |
| 2016-02-12 | 4,910 | 5,360 | 4,700 | 4,705 | 1,253,500 | 2,352.50 |
| 2016-02-10 | 5,380 | 5,430 | 5,140 | 5,260 | 487,100 | 2,630 |
| 2016-02-09 | 5,580 | 5,600 | 5,320 | 5,380 | 495,500 | 2,690 |
| 2016-02-08 | 5,670 | 5,870 | 5,600 | 5,840 | 467,500 | 2,920 |
| 2016-02-05 | 6,000 | 6,100 | 5,690 | 5,770 | 663,500 | 2,885 |
| 2016-02-04 | 6,380 | 6,450 | 6,070 | 6,080 | 744,600 | 3,040 |
| 2016-02-03 | 6,510 | 6,560 | 6,350 | 6,480 | 384,000 | 3,240 |
| 2016-02-02 | 6,600 | 6,740 | 6,600 | 6,710 | 377,000 | 3,355 |
| 2016-02-01 | 6,480 | 6,720 | 6,360 | 6,700 | 544,000 | 3,350 |
| 2016-01-29 | 6,170 | 6,390 | 6,060 | 6,380 | 636,300 | 3,190 |
| 2016-01-28 | 6,370 | 6,380 | 6,180 | 6,180 | 515,500 | 3,090 |
| 2016-01-27 | 6,420 | 6,440 | 6,310 | 6,380 | 387,800 | 3,190 |
| 2016-01-26 | 6,260 | 6,440 | 6,230 | 6,300 | 501,400 | 3,150 |
| 2016-01-25 | 6,300 | 6,380 | 6,230 | 6,360 | 439,000 | 3,180 |
| 2016-01-22 | 5,900 | 6,240 | 5,860 | 6,230 | 531,600 | 3,115 |
| 2016-01-21 | 5,820 | 5,980 | 5,700 | 5,700 | 390,400 | 2,850 |
| 2016-01-20 | 6,040 | 6,080 | 5,830 | 5,840 | 276,900 | 2,920 |
| 2016-01-19 | 5,870 | 6,110 | 5,870 | 6,090 | 349,100 | 3,045 |
| 2016-01-18 | 5,770 | 5,950 | 5,710 | 5,920 | 254,500 | 2,960 |
| 2016-01-15 | 6,040 | 6,120 | 5,900 | 5,920 | 246,500 | 2,960 |
| 2016-01-14 | 5,940 | 6,000 | 5,850 | 5,970 | 293,400 | 2,985 |
| 2016-01-13 | 6,110 | 6,300 | 6,110 | 6,220 | 319,700 | 3,110 |
| 2016-01-12 | 6,030 | 6,120 | 5,920 | 5,930 | 410,800 | 2,965 |
| 2016-01-08 | 6,020 | 6,230 | 6,010 | 6,130 | 462,500 | 3,065 |
| 2016-01-07 | 6,160 | 6,220 | 5,980 | 6,020 | 559,000 | 3,010 |
| 2016-01-06 | 6,380 | 6,390 | 6,150 | 6,190 | 587,900 | 3,095 |
| 2016-01-05 | 6,430 | 6,460 | 6,360 | 6,390 | 230,700 | 3,195 |
| 2016-01-04 | 6,600 | 6,650 | 6,450 | 6,470 | 278,000 | 3,235 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
