6645 オムロン(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 | 4,525 | 4,525 | 4,435 | 4,485 | 1,004,100 | 4,485 |
| 2016-12-29 | 4,545 | 4,565 | 4,525 | 4,550 | 709,600 | 4,550 |
| 2016-12-28 | 4,560 | 4,575 | 4,530 | 4,560 | 454,600 | 4,560 |
| 2016-12-27 | 4,505 | 4,570 | 4,505 | 4,530 | 485,400 | 4,530 |
| 2016-12-26 | 4,565 | 4,570 | 4,515 | 4,525 | 525,400 | 4,525 |
| 2016-12-22 | 4,540 | 4,565 | 4,510 | 4,560 | 741,800 | 4,560 |
| 2016-12-21 | 4,610 | 4,620 | 4,555 | 4,575 | 765,900 | 4,575 |
| 2016-12-20 | 4,600 | 4,610 | 4,560 | 4,600 | 783,400 | 4,600 |
| 2016-12-19 | 4,570 | 4,610 | 4,540 | 4,600 | 883,500 | 4,600 |
| 2016-12-16 | 4,600 | 4,670 | 4,590 | 4,630 | 1,239,200 | 4,630 |
| 2016-12-15 | 4,510 | 4,590 | 4,505 | 4,575 | 1,050,600 | 4,575 |
| 2016-12-14 | 4,510 | 4,570 | 4,490 | 4,525 | 972,700 | 4,525 |
| 2016-12-13 | 4,420 | 4,525 | 4,420 | 4,510 | 1,293,600 | 4,510 |
| 2016-12-12 | 4,600 | 4,610 | 4,510 | 4,560 | 1,474,000 | 4,560 |
| 2016-12-09 | 4,575 | 4,635 | 4,560 | 4,600 | 1,616,500 | 4,600 |
| 2016-12-08 | 4,640 | 4,660 | 4,565 | 4,645 | 1,261,700 | 4,645 |
| 2016-12-07 | 4,550 | 4,620 | 4,530 | 4,575 | 1,341,100 | 4,575 |
| 2016-12-06 | 4,510 | 4,590 | 4,495 | 4,510 | 1,426,200 | 4,510 |
| 2016-12-05 | 4,425 | 4,500 | 4,385 | 4,465 | 1,404,900 | 4,465 |
| 2016-12-02 | 4,400 | 4,495 | 4,390 | 4,425 | 1,514,800 | 4,425 |
| 2016-12-01 | 4,325 | 4,420 | 4,300 | 4,400 | 1,590,600 | 4,400 |
| 2016-11-30 | 4,250 | 4,270 | 4,210 | 4,220 | 1,117,200 | 4,220 |
| 2016-11-29 | 4,330 | 4,360 | 4,235 | 4,270 | 1,258,800 | 4,270 |
| 2016-11-28 | 4,345 | 4,355 | 4,265 | 4,345 | 866,100 | 4,345 |
| 2016-11-25 | 4,300 | 4,430 | 4,295 | 4,355 | 1,794,600 | 4,355 |
| 2016-11-24 | 4,280 | 4,290 | 4,230 | 4,260 | 1,028,300 | 4,260 |
| 2016-11-22 | 4,300 | 4,425 | 4,175 | 4,240 | 1,681,200 | 4,240 |
| 2016-11-21 | 4,145 | 4,175 | 4,115 | 4,160 | 831,600 | 4,160 |
| 2016-11-18 | 4,150 | 4,150 | 4,050 | 4,115 | 938,200 | 4,115 |
| 2016-11-17 | 4,100 | 4,135 | 4,075 | 4,125 | 916,000 | 4,125 |
| 2016-11-16 | 4,150 | 4,150 | 4,060 | 4,095 | 692,100 | 4,095 |
| 2016-11-15 | 4,060 | 4,095 | 4,025 | 4,050 | 557,000 | 4,050 |
| 2016-11-14 | 3,965 | 4,100 | 3,940 | 4,075 | 1,089,900 | 4,075 |
| 2016-11-11 | 3,960 | 4,010 | 3,885 | 3,905 | 1,003,100 | 3,905 |
| 2016-11-10 | 3,940 | 3,975 | 3,915 | 3,960 | 1,113,600 | 3,960 |
| 2016-11-09 | 3,950 | 3,975 | 3,645 | 3,675 | 1,399,100 | 3,675 |
| 2016-11-08 | 3,945 | 3,965 | 3,890 | 3,915 | 771,700 | 3,915 |
| 2016-11-07 | 3,915 | 4,010 | 3,910 | 3,985 | 1,335,000 | 3,985 |
| 2016-11-04 | 3,795 | 3,870 | 3,765 | 3,870 | 1,227,100 | 3,870 |
| 2016-11-02 | 3,905 | 3,935 | 3,850 | 3,875 | 1,042,200 | 3,875 |
| 2016-11-01 | 4,015 | 4,015 | 3,915 | 3,985 | 1,375,000 | 3,985 |
| 2016-10-31 | 4,040 | 4,070 | 4,000 | 4,030 | 1,488,400 | 4,030 |
| 2016-10-28 | 4,050 | 4,150 | 4,020 | 4,060 | 3,880,800 | 4,060 |
| 2016-10-27 | 3,810 | 3,820 | 3,785 | 3,820 | 813,400 | 3,820 |
| 2016-10-26 | 3,780 | 3,810 | 3,745 | 3,805 | 805,200 | 3,805 |
| 2016-10-25 | 3,750 | 3,795 | 3,750 | 3,780 | 645,800 | 3,780 |
| 2016-10-24 | 3,760 | 3,770 | 3,715 | 3,735 | 945,100 | 3,735 |
| 2016-10-21 | 3,835 | 3,935 | 3,775 | 3,780 | 1,242,900 | 3,780 |
| 2016-10-20 | 3,650 | 3,770 | 3,650 | 3,770 | 1,132,100 | 3,770 |
| 2016-10-19 | 3,655 | 3,715 | 3,635 | 3,650 | 865,600 | 3,650 |
| 2016-10-17 | 3,605 | 3,645 | 3,575 | 3,590 | 1,049,200 | 3,590 |
| 2016-10-13 | 3,685 | 3,725 | 3,615 | 3,635 | 1,380,100 | 3,635 |
| 2016-10-12 | 3,715 | 3,755 | 3,700 | 3,705 | 533,700 | 3,705 |
| 2016-10-11 | 3,770 | 3,810 | 3,685 | 3,765 | 662,100 | 3,765 |
| 2016-10-07 | 3,765 | 3,775 | 3,735 | 3,760 | 473,000 | 3,760 |
| 2016-10-06 | 3,750 | 3,785 | 3,730 | 3,740 | 731,300 | 3,740 |
| 2016-10-05 | 3,665 | 3,730 | 3,665 | 3,725 | 819,700 | 3,725 |
| 2016-10-04 | 3,565 | 3,685 | 3,550 | 3,665 | 872,000 | 3,665 |
| 2016-10-03 | 3,620 | 3,625 | 3,560 | 3,595 | 656,200 | 3,595 |
| 2016-09-30 | 3,620 | 3,630 | 3,580 | 3,605 | 732,700 | 3,605 |
| 2016-09-29 | 3,675 | 3,695 | 3,640 | 3,675 | 1,044,300 | 3,675 |
| 2016-09-28 | 3,625 | 3,695 | 3,625 | 3,665 | 1,071,800 | 3,665 |
| 2016-09-27 | 3,545 | 3,680 | 3,530 | 3,680 | 842,200 | 3,680 |
| 2016-09-26 | 3,650 | 3,650 | 3,565 | 3,615 | 864,800 | 3,615 |
| 2016-09-23 | 3,625 | 3,680 | 3,585 | 3,675 | 1,202,500 | 3,675 |
| 2016-09-21 | 3,550 | 3,645 | 3,510 | 3,630 | 1,605,300 | 3,630 |
| 2016-09-20 | 3,680 | 3,695 | 3,595 | 3,620 | 2,079,800 | 3,620 |
| 2016-09-16 | 3,570 | 3,620 | 3,550 | 3,610 | 872,400 | 3,610 |
| 2016-09-15 | 3,535 | 3,560 | 3,505 | 3,540 | 756,300 | 3,540 |
| 2016-09-14 | 3,555 | 3,575 | 3,525 | 3,565 | 797,400 | 3,565 |
| 2016-09-13 | 3,595 | 3,595 | 3,535 | 3,560 | 749,600 | 3,560 |
| 2016-09-12 | 3,630 | 3,635 | 3,545 | 3,565 | 1,190,700 | 3,565 |
| 2016-09-09 | 3,560 | 3,635 | 3,550 | 3,630 | 1,240,500 | 3,630 |
| 2016-09-08 | 3,520 | 3,540 | 3,495 | 3,510 | 706,500 | 3,510 |
| 2016-09-07 | 3,460 | 3,530 | 3,425 | 3,525 | 824,900 | 3,525 |
| 2016-09-06 | 3,455 | 3,490 | 3,435 | 3,480 | 669,400 | 3,480 |
| 2016-09-05 | 3,535 | 3,535 | 3,465 | 3,465 | 558,800 | 3,465 |
| 2016-09-02 | 3,460 | 3,485 | 3,420 | 3,465 | 559,600 | 3,465 |
| 2016-09-01 | 3,500 | 3,535 | 3,475 | 3,475 | 781,600 | 3,475 |
| 2016-08-31 | 3,485 | 3,545 | 3,485 | 3,510 | 702,400 | 3,510 |
| 2016-08-30 | 3,390 | 3,480 | 3,390 | 3,460 | 878,600 | 3,460 |
| 2016-08-29 | 3,320 | 3,445 | 3,320 | 3,390 | 1,480,900 | 3,390 |
| 2016-08-26 | 3,340 | 3,370 | 3,250 | 3,255 | 1,246,400 | 3,255 |
| 2016-08-25 | 3,345 | 3,355 | 3,295 | 3,335 | 688,200 | 3,335 |
| 2016-08-24 | 3,380 | 3,450 | 3,330 | 3,340 | 951,700 | 3,340 |
| 2016-08-23 | 3,385 | 3,385 | 3,305 | 3,370 | 926,800 | 3,370 |
| 2016-08-22 | 3,465 | 3,480 | 3,395 | 3,410 | 715,600 | 3,410 |
| 2016-08-19 | 3,425 | 3,475 | 3,415 | 3,470 | 716,200 | 3,470 |
| 2016-08-18 | 3,445 | 3,460 | 3,415 | 3,430 | 1,050,000 | 3,430 |
| 2016-08-17 | 3,455 | 3,475 | 3,440 | 3,460 | 817,900 | 3,460 |
| 2016-08-16 | 3,515 | 3,530 | 3,460 | 3,460 | 1,048,200 | 3,460 |
| 2016-08-15 | 3,530 | 3,540 | 3,495 | 3,495 | 600,800 | 3,495 |
| 2016-08-12 | 3,510 | 3,565 | 3,490 | 3,540 | 823,500 | 3,540 |
| 2016-08-10 | 3,440 | 3,495 | 3,425 | 3,465 | 1,041,400 | 3,465 |
| 2016-08-09 | 3,440 | 3,445 | 3,385 | 3,405 | 1,070,300 | 3,405 |
| 2016-08-08 | 3,405 | 3,420 | 3,350 | 3,410 | 960,100 | 3,410 |
| 2016-08-05 | 3,360 | 3,370 | 3,290 | 3,305 | 911,400 | 3,305 |
| 2016-08-04 | 3,270 | 3,340 | 3,260 | 3,310 | 1,187,000 | 3,310 |
| 2016-08-03 | 3,295 | 3,325 | 3,240 | 3,240 | 1,165,900 | 3,240 |
| 2016-08-02 | 3,335 | 3,375 | 3,300 | 3,335 | 1,155,100 | 3,335 |
| 2016-08-01 | 3,395 | 3,425 | 3,335 | 3,395 | 945,600 | 3,395 |
| 2016-07-29 | 3,345 | 3,440 | 3,265 | 3,440 | 2,534,300 | 3,440 |
| 2016-07-28 | 3,640 | 3,680 | 3,610 | 3,635 | 1,231,200 | 3,635 |
| 2016-07-27 | 3,635 | 3,675 | 3,615 | 3,645 | 1,342,100 | 3,645 |
| 2016-07-26 | 3,650 | 3,675 | 3,560 | 3,580 | 1,868,300 | 3,580 |
| 2016-07-25 | 3,700 | 3,770 | 3,690 | 3,715 | 1,490,300 | 3,715 |
| 2016-07-22 | 3,630 | 3,720 | 3,630 | 3,670 | 1,286,700 | 3,670 |
| 2016-07-21 | 3,600 | 3,690 | 3,580 | 3,660 | 1,303,100 | 3,660 |
| 2016-07-20 | 3,525 | 3,545 | 3,500 | 3,545 | 1,305,300 | 3,545 |
| 2016-07-19 | 3,535 | 3,550 | 3,495 | 3,540 | 1,142,500 | 3,540 |
| 2016-07-15 | 3,530 | 3,560 | 3,465 | 3,530 | 1,598,500 | 3,530 |
| 2016-07-14 | 3,535 | 3,570 | 3,520 | 3,535 | 1,498,100 | 3,535 |
| 2016-07-13 | 3,580 | 3,600 | 3,500 | 3,510 | 2,055,800 | 3,510 |
| 2016-07-12 | 3,265 | 3,400 | 3,220 | 3,370 | 2,542,100 | 3,370 |
| 2016-07-11 | 3,170 | 3,210 | 3,145 | 3,195 | 1,346,500 | 3,195 |
| 2016-07-08 | 3,095 | 3,125 | 3,060 | 3,060 | 1,230,100 | 3,060 |
| 2016-07-07 | 3,095 | 3,150 | 3,070 | 3,085 | 1,106,900 | 3,085 |
| 2016-07-06 | 3,110 | 3,130 | 3,045 | 3,085 | 1,356,500 | 3,085 |
| 2016-07-05 | 3,215 | 3,215 | 3,145 | 3,165 | 1,172,700 | 3,165 |
| 2016-07-04 | 3,295 | 3,295 | 3,185 | 3,245 | 1,700,900 | 3,245 |
| 2016-07-01 | 3,375 | 3,395 | 3,330 | 3,335 | 1,053,400 | 3,335 |
| 2016-06-30 | 3,355 | 3,380 | 3,310 | 3,310 | 1,105,200 | 3,310 |
| 2016-06-29 | 3,305 | 3,340 | 3,250 | 3,315 | 1,700,900 | 3,315 |
| 2016-06-28 | 3,245 | 3,295 | 3,170 | 3,275 | 2,144,100 | 3,275 |
| 2016-06-27 | 3,425 | 3,425 | 3,310 | 3,350 | 2,731,300 | 3,350 |
| 2016-06-24 | 3,740 | 3,745 | 3,375 | 3,400 | 2,315,300 | 3,400 |
| 2016-06-23 | 3,615 | 3,710 | 3,585 | 3,705 | 1,313,500 | 3,705 |
| 2016-06-22 | 3,635 | 3,645 | 3,590 | 3,615 | 1,973,000 | 3,615 |
| 2016-06-21 | 3,650 | 3,675 | 3,630 | 3,660 | 1,670,400 | 3,660 |
| 2016-06-20 | 3,625 | 3,730 | 3,625 | 3,680 | 1,507,100 | 3,680 |
| 2016-06-17 | 3,550 | 3,600 | 3,530 | 3,580 | 1,903,100 | 3,580 |
| 2016-06-16 | 3,600 | 3,655 | 3,480 | 3,495 | 2,244,600 | 3,495 |
| 2016-06-15 | 3,470 | 3,565 | 3,445 | 3,535 | 1,631,900 | 3,535 |
| 2016-06-14 | 3,465 | 3,535 | 3,455 | 3,470 | 2,173,000 | 3,470 |
| 2016-06-13 | 3,440 | 3,485 | 3,435 | 3,465 | 2,076,800 | 3,465 |
| 2016-06-10 | 3,445 | 3,485 | 3,415 | 3,475 | 2,462,700 | 3,475 |
| 2016-06-09 | 3,390 | 3,415 | 3,340 | 3,375 | 1,017,500 | 3,375 |
| 2016-06-08 | 3,380 | 3,410 | 3,365 | 3,400 | 1,292,000 | 3,400 |
| 2016-06-07 | 3,320 | 3,370 | 3,305 | 3,360 | 1,257,700 | 3,360 |
| 2016-06-06 | 3,285 | 3,295 | 3,215 | 3,270 | 1,560,900 | 3,270 |
| 2016-06-03 | 3,430 | 3,445 | 3,310 | 3,350 | 1,043,100 | 3,350 |
| 2016-06-02 | 3,485 | 3,520 | 3,425 | 3,430 | 725,700 | 3,430 |
| 2016-06-01 | 3,525 | 3,575 | 3,485 | 3,525 | 850,600 | 3,525 |
| 2016-05-31 | 3,535 | 3,595 | 3,520 | 3,570 | 980,500 | 3,570 |
| 2016-05-30 | 3,525 | 3,560 | 3,490 | 3,550 | 685,200 | 3,550 |
| 2016-05-27 | 3,370 | 3,490 | 3,355 | 3,485 | 1,253,700 | 3,485 |
| 2016-05-26 | 3,415 | 3,445 | 3,345 | 3,355 | 713,600 | 3,355 |
| 2016-05-25 | 3,385 | 3,400 | 3,325 | 3,380 | 974,000 | 3,380 |
| 2016-05-24 | 3,400 | 3,405 | 3,355 | 3,385 | 815,100 | 3,385 |
| 2016-05-23 | 3,425 | 3,430 | 3,340 | 3,430 | 923,300 | 3,430 |
| 2016-05-20 | 3,350 | 3,435 | 3,335 | 3,430 | 759,700 | 3,430 |
| 2016-05-19 | 3,400 | 3,435 | 3,350 | 3,355 | 932,500 | 3,355 |
| 2016-05-18 | 3,345 | 3,415 | 3,345 | 3,360 | 1,199,800 | 3,360 |
| 2016-05-17 | 3,345 | 3,370 | 3,300 | 3,345 | 685,200 | 3,345 |
| 2016-05-16 | 3,215 | 3,375 | 3,200 | 3,320 | 1,276,300 | 3,320 |
| 2016-05-13 | 3,350 | 3,360 | 3,230 | 3,230 | 1,184,200 | 3,230 |
| 2016-05-12 | 3,335 | 3,390 | 3,300 | 3,355 | 1,335,600 | 3,355 |
| 2016-05-11 | 3,360 | 3,460 | 3,340 | 3,355 | 1,512,200 | 3,355 |
| 2016-05-10 | 3,245 | 3,330 | 3,185 | 3,320 | 1,635,800 | 3,320 |
| 2016-05-09 | 3,300 | 3,345 | 3,245 | 3,255 | 925,500 | 3,255 |
| 2016-05-06 | 3,320 | 3,325 | 3,220 | 3,265 | 1,229,800 | 3,265 |
| 2016-05-02 | 3,395 | 3,405 | 3,275 | 3,340 | 2,248,600 | 3,340 |
| 2016-04-28 | 3,610 | 3,775 | 3,545 | 3,560 | 2,966,000 | 3,560 |
| 2016-04-27 | 3,585 | 3,605 | 3,500 | 3,585 | 1,335,400 | 3,585 |
| 2016-04-26 | 3,600 | 3,605 | 3,530 | 3,575 | 1,035,100 | 3,575 |
| 2016-04-25 | 3,595 | 3,665 | 3,560 | 3,605 | 1,234,300 | 3,605 |
| 2016-04-22 | 3,415 | 3,575 | 3,400 | 3,575 | 1,209,500 | 3,575 |
| 2016-04-21 | 3,580 | 3,590 | 3,405 | 3,485 | 1,485,500 | 3,485 |
| 2016-04-20 | 3,550 | 3,585 | 3,525 | 3,535 | 983,800 | 3,535 |
| 2016-04-19 | 3,480 | 3,540 | 3,475 | 3,520 | 935,400 | 3,520 |
| 2016-04-18 | 3,365 | 3,410 | 3,350 | 3,400 | 998,500 | 3,400 |
| 2016-04-15 | 3,550 | 3,600 | 3,520 | 3,540 | 864,000 | 3,540 |
| 2016-04-14 | 3,505 | 3,595 | 3,490 | 3,595 | 1,379,000 | 3,595 |
| 2016-04-13 | 3,335 | 3,490 | 3,335 | 3,460 | 1,677,000 | 3,460 |
| 2016-04-12 | 3,195 | 3,285 | 3,180 | 3,275 | 712,400 | 3,275 |
| 2016-04-11 | 3,180 | 3,195 | 3,100 | 3,185 | 935,000 | 3,185 |
| 2016-04-08 | 3,065 | 3,215 | 3,060 | 3,180 | 1,342,800 | 3,180 |
| 2016-04-07 | 3,115 | 3,165 | 3,075 | 3,115 | 859,700 | 3,115 |
| 2016-04-06 | 3,115 | 3,165 | 3,095 | 3,115 | 960,100 | 3,115 |
| 2016-04-05 | 3,125 | 3,135 | 3,080 | 3,090 | 1,056,000 | 3,090 |
| 2016-04-04 | 3,115 | 3,195 | 3,100 | 3,125 | 816,700 | 3,125 |
| 2016-04-01 | 3,330 | 3,340 | 3,090 | 3,125 | 2,038,700 | 3,125 |
| 2016-03-31 | 3,385 | 3,425 | 3,340 | 3,350 | 757,500 | 3,350 |
| 2016-03-30 | 3,420 | 3,430 | 3,350 | 3,365 | 1,032,400 | 3,365 |
| 2016-03-29 | 3,380 | 3,405 | 3,315 | 3,395 | 877,500 | 3,395 |
| 2016-03-28 | 3,435 | 3,445 | 3,375 | 3,430 | 794,700 | 3,430 |
| 2016-03-25 | 3,295 | 3,410 | 3,270 | 3,400 | 941,600 | 3,400 |
| 2016-03-24 | 3,310 | 3,335 | 3,240 | 3,250 | 832,800 | 3,250 |
| 2016-03-23 | 3,375 | 3,405 | 3,300 | 3,305 | 847,100 | 3,305 |
| 2016-03-22 | 3,330 | 3,415 | 3,330 | 3,395 | 1,551,000 | 3,395 |
| 2016-03-18 | 3,260 | 3,335 | 3,205 | 3,235 | 1,026,900 | 3,235 |
| 2016-03-17 | 3,335 | 3,390 | 3,250 | 3,285 | 1,102,200 | 3,285 |
| 2016-03-16 | 3,310 | 3,350 | 3,280 | 3,305 | 909,500 | 3,305 |
| 2016-03-15 | 3,400 | 3,410 | 3,325 | 3,345 | 1,176,500 | 3,345 |
| 2016-03-14 | 3,320 | 3,360 | 3,310 | 3,350 | 784,600 | 3,350 |
| 2016-03-11 | 3,200 | 3,255 | 3,150 | 3,255 | 1,154,700 | 3,255 |
| 2016-03-10 | 3,195 | 3,255 | 3,195 | 3,230 | 819,600 | 3,230 |
| 2016-03-09 | 3,150 | 3,170 | 3,115 | 3,150 | 1,472,700 | 3,150 |
| 2016-03-08 | 3,255 | 3,285 | 3,160 | 3,185 | 1,064,400 | 3,185 |
| 2016-03-07 | 3,290 | 3,305 | 3,240 | 3,245 | 683,200 | 3,245 |
| 2016-03-04 | 3,225 | 3,330 | 3,215 | 3,285 | 838,600 | 3,285 |
| 2016-03-03 | 3,155 | 3,240 | 3,135 | 3,225 | 1,043,400 | 3,225 |
| 2016-03-02 | 3,030 | 3,200 | 3,025 | 3,155 | 1,787,100 | 3,155 |
| 2016-03-01 | 2,962 | 2,978 | 2,856 | 2,941 | 1,600,200 | 2,941 |
| 2016-02-29 | 3,100 | 3,145 | 2,982 | 2,983 | 1,622,900 | 2,983 |
| 2016-02-26 | 3,015 | 3,030 | 2,987 | 3,010 | 1,507,700 | 3,010 |
| 2016-02-25 | 3,025 | 3,080 | 3,005 | 3,030 | 1,289,200 | 3,030 |
| 2016-02-24 | 2,920 | 2,971 | 2,892 | 2,926 | 2,024,700 | 2,926 |
| 2016-02-23 | 3,100 | 3,140 | 3,015 | 3,030 | 1,479,500 | 3,030 |
| 2016-02-22 | 3,060 | 3,080 | 2,980 | 3,070 | 1,379,500 | 3,070 |
| 2016-02-19 | 3,230 | 3,235 | 3,085 | 3,130 | 1,337,400 | 3,130 |
| 2016-02-18 | 3,115 | 3,320 | 3,105 | 3,270 | 2,920,900 | 3,270 |
| 2016-02-17 | 3,020 | 3,120 | 2,969 | 3,025 | 1,645,300 | 3,025 |
| 2016-02-16 | 2,966 | 3,085 | 2,951 | 3,025 | 1,860,600 | 3,025 |
| 2016-02-15 | 2,880 | 3,030 | 2,859 | 2,995 | 2,214,900 | 2,995 |
| 2016-02-12 | 2,771 | 2,838 | 2,742 | 2,749 | 2,479,500 | 2,749 |
| 2016-02-10 | 2,847 | 2,937 | 2,802 | 2,842 | 2,771,000 | 2,842 |
| 2016-02-09 | 2,880 | 2,900 | 2,784 | 2,801 | 2,074,100 | 2,801 |
| 2016-02-08 | 2,967 | 3,095 | 2,935 | 3,050 | 1,469,200 | 3,050 |
| 2016-02-05 | 2,989 | 3,065 | 2,975 | 3,015 | 2,255,700 | 3,015 |
| 2016-02-04 | 2,900 | 3,050 | 2,883 | 2,992 | 1,452,800 | 2,992 |
| 2016-02-03 | 3,070 | 3,070 | 2,929 | 2,942 | 1,928,100 | 2,942 |
| 2016-02-02 | 3,185 | 3,195 | 3,105 | 3,125 | 1,827,100 | 3,125 |
| 2016-02-01 | 3,175 | 3,180 | 3,105 | 3,145 | 2,499,700 | 3,145 |
| 2016-01-29 | 3,080 | 3,085 | 2,863 | 3,085 | 5,552,800 | 3,085 |
| 2016-01-28 | 3,540 | 3,565 | 3,420 | 3,425 | 1,324,500 | 3,425 |
| 2016-01-27 | 3,500 | 3,580 | 3,485 | 3,555 | 1,243,000 | 3,555 |
| 2016-01-26 | 3,540 | 3,540 | 3,405 | 3,420 | 1,119,500 | 3,420 |
| 2016-01-25 | 3,585 | 3,620 | 3,540 | 3,575 | 1,798,500 | 3,575 |
| 2016-01-22 | 3,455 | 3,490 | 3,405 | 3,490 | 1,770,600 | 3,490 |
| 2016-01-21 | 3,315 | 3,440 | 3,255 | 3,260 | 2,417,200 | 3,260 |
| 2016-01-20 | 3,540 | 3,565 | 3,355 | 3,360 | 1,372,700 | 3,360 |
| 2016-01-19 | 3,500 | 3,545 | 3,430 | 3,545 | 1,523,600 | 3,545 |
| 2016-01-18 | 3,455 | 3,540 | 3,425 | 3,520 | 1,086,600 | 3,520 |
| 2016-01-15 | 3,690 | 3,730 | 3,535 | 3,550 | 1,505,800 | 3,550 |
| 2016-01-14 | 3,605 | 3,615 | 3,550 | 3,605 | 1,601,500 | 3,605 |
| 2016-01-13 | 3,680 | 3,810 | 3,680 | 3,755 | 1,432,600 | 3,755 |
| 2016-01-12 | 3,665 | 3,725 | 3,590 | 3,590 | 1,757,000 | 3,590 |
| 2016-01-08 | 3,650 | 3,810 | 3,640 | 3,710 | 1,602,900 | 3,710 |
| 2016-01-07 | 3,820 | 3,870 | 3,715 | 3,725 | 1,489,500 | 3,725 |
| 2016-01-06 | 3,880 | 3,910 | 3,780 | 3,820 | 1,917,100 | 3,820 |
| 2016-01-05 | 3,940 | 3,970 | 3,875 | 3,890 | 1,681,200 | 3,890 |
| 2016-01-04 | 4,025 | 4,085 | 3,960 | 3,985 | 1,156,100 | 3,985 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
