6718 アイホン(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 | 1,980 | 1,980 | 1,945 | 1,968 | 5,100 | 1,968 |
| 2016-12-29 | 1,965 | 2,001 | 1,935 | 1,980 | 17,200 | 1,980 |
| 2016-12-28 | 1,932 | 1,963 | 1,932 | 1,963 | 3,000 | 1,963 |
| 2016-12-27 | 1,950 | 1,950 | 1,914 | 1,932 | 5,600 | 1,932 |
| 2016-12-26 | 1,970 | 1,970 | 1,901 | 1,954 | 9,100 | 1,954 |
| 2016-12-22 | 1,950 | 1,980 | 1,929 | 1,971 | 27,500 | 1,971 |
| 2016-12-21 | 1,950 | 1,950 | 1,918 | 1,944 | 5,800 | 1,944 |
| 2016-12-20 | 1,901 | 1,950 | 1,901 | 1,950 | 17,000 | 1,950 |
| 2016-12-19 | 1,937 | 1,939 | 1,920 | 1,927 | 7,200 | 1,927 |
| 2016-12-16 | 1,905 | 1,925 | 1,901 | 1,923 | 8,400 | 1,923 |
| 2016-12-15 | 1,899 | 1,905 | 1,886 | 1,905 | 8,400 | 1,905 |
| 2016-12-14 | 1,917 | 1,927 | 1,893 | 1,899 | 8,900 | 1,899 |
| 2016-12-13 | 1,904 | 1,930 | 1,892 | 1,927 | 10,600 | 1,927 |
| 2016-12-12 | 1,950 | 1,950 | 1,903 | 1,926 | 26,600 | 1,926 |
| 2016-12-09 | 1,835 | 1,890 | 1,835 | 1,890 | 15,700 | 1,890 |
| 2016-12-08 | 1,869 | 1,874 | 1,844 | 1,863 | 10,100 | 1,863 |
| 2016-12-07 | 1,840 | 1,858 | 1,825 | 1,858 | 7,400 | 1,858 |
| 2016-12-06 | 1,815 | 1,829 | 1,807 | 1,807 | 16,500 | 1,807 |
| 2016-12-05 | 1,828 | 1,850 | 1,828 | 1,841 | 3,900 | 1,841 |
| 2016-12-02 | 1,852 | 1,854 | 1,837 | 1,847 | 5,300 | 1,847 |
| 2016-12-01 | 1,850 | 1,864 | 1,844 | 1,856 | 17,000 | 1,856 |
| 2016-11-30 | 1,850 | 1,850 | 1,819 | 1,848 | 4,300 | 1,848 |
| 2016-11-29 | 1,830 | 1,851 | 1,818 | 1,850 | 12,100 | 1,850 |
| 2016-11-28 | 1,802 | 1,830 | 1,802 | 1,830 | 5,900 | 1,830 |
| 2016-11-25 | 1,830 | 1,830 | 1,801 | 1,822 | 9,500 | 1,822 |
| 2016-11-24 | 1,828 | 1,828 | 1,810 | 1,823 | 5,200 | 1,823 |
| 2016-11-22 | 1,800 | 1,824 | 1,793 | 1,820 | 6,500 | 1,820 |
| 2016-11-21 | 1,800 | 1,825 | 1,780 | 1,797 | 6,000 | 1,797 |
| 2016-11-18 | 1,795 | 1,795 | 1,768 | 1,783 | 7,900 | 1,783 |
| 2016-11-17 | 1,800 | 1,800 | 1,782 | 1,791 | 4,100 | 1,791 |
| 2016-11-16 | 1,809 | 1,816 | 1,763 | 1,816 | 6,500 | 1,816 |
| 2016-11-15 | 1,771 | 1,803 | 1,771 | 1,796 | 5,500 | 1,796 |
| 2016-11-14 | 1,807 | 1,821 | 1,706 | 1,751 | 13,700 | 1,751 |
| 2016-11-11 | 1,792 | 1,796 | 1,750 | 1,790 | 8,800 | 1,790 |
| 2016-11-10 | 1,803 | 1,803 | 1,736 | 1,774 | 15,900 | 1,774 |
| 2016-11-09 | 1,789 | 1,790 | 1,668 | 1,685 | 19,500 | 1,685 |
| 2016-11-08 | 1,820 | 1,841 | 1,796 | 1,831 | 5,600 | 1,831 |
| 2016-11-07 | 1,812 | 1,815 | 1,788 | 1,795 | 3,100 | 1,795 |
| 2016-11-04 | 1,791 | 1,831 | 1,771 | 1,785 | 9,600 | 1,785 |
| 2016-11-02 | 1,849 | 1,849 | 1,807 | 1,814 | 15,300 | 1,814 |
| 2016-11-01 | 1,822 | 1,840 | 1,804 | 1,835 | 7,500 | 1,835 |
| 2016-10-31 | 1,844 | 1,850 | 1,839 | 1,847 | 5,800 | 1,847 |
| 2016-10-28 | 1,848 | 1,850 | 1,822 | 1,844 | 16,800 | 1,844 |
| 2016-10-27 | 1,849 | 1,849 | 1,812 | 1,831 | 5,500 | 1,831 |
| 2016-10-26 | 1,819 | 1,841 | 1,810 | 1,840 | 8,000 | 1,840 |
| 2016-10-25 | 1,846 | 1,847 | 1,817 | 1,838 | 9,300 | 1,838 |
| 2016-10-24 | 1,822 | 1,839 | 1,818 | 1,839 | 7,100 | 1,839 |
| 2016-10-21 | 1,798 | 1,815 | 1,798 | 1,809 | 7,300 | 1,809 |
| 2016-10-20 | 1,778 | 1,798 | 1,778 | 1,793 | 7,000 | 1,793 |
| 2016-10-19 | 1,777 | 1,786 | 1,752 | 1,778 | 5,700 | 1,778 |
| 2016-10-17 | 1,731 | 1,744 | 1,712 | 1,740 | 2,800 | 1,740 |
| 2016-10-13 | 1,690 | 1,704 | 1,687 | 1,702 | 3,100 | 1,702 |
| 2016-10-12 | 1,720 | 1,727 | 1,693 | 1,700 | 5,900 | 1,700 |
| 2016-10-11 | 1,738 | 1,750 | 1,731 | 1,750 | 3,900 | 1,750 |
| 2016-10-07 | 1,746 | 1,751 | 1,695 | 1,737 | 10,100 | 1,737 |
| 2016-10-06 | 1,754 | 1,758 | 1,730 | 1,746 | 5,700 | 1,746 |
| 2016-10-05 | 1,740 | 1,754 | 1,730 | 1,754 | 6,100 | 1,754 |
| 2016-10-04 | 1,712 | 1,740 | 1,703 | 1,738 | 5,800 | 1,738 |
| 2016-10-03 | 1,692 | 1,701 | 1,669 | 1,697 | 6,300 | 1,697 |
| 2016-09-30 | 1,750 | 1,750 | 1,661 | 1,662 | 12,800 | 1,662 |
| 2016-09-29 | 1,765 | 1,784 | 1,752 | 1,758 | 7,000 | 1,758 |
| 2016-09-28 | 1,722 | 1,800 | 1,697 | 1,767 | 21,600 | 1,767 |
| 2016-09-27 | 1,610 | 1,737 | 1,610 | 1,737 | 22,400 | 1,737 |
| 2016-09-26 | 1,620 | 1,630 | 1,609 | 1,622 | 10,500 | 1,622 |
| 2016-09-23 | 1,620 | 1,631 | 1,592 | 1,624 | 21,800 | 1,624 |
| 2016-09-21 | 1,600 | 1,625 | 1,585 | 1,619 | 16,700 | 1,619 |
| 2016-09-20 | 1,614 | 1,614 | 1,587 | 1,594 | 11,000 | 1,594 |
| 2016-09-16 | 1,602 | 1,618 | 1,602 | 1,608 | 4,900 | 1,608 |
| 2016-09-15 | 1,624 | 1,624 | 1,589 | 1,602 | 6,600 | 1,602 |
| 2016-09-14 | 1,604 | 1,617 | 1,604 | 1,610 | 2,600 | 1,610 |
| 2016-09-13 | 1,646 | 1,646 | 1,607 | 1,618 | 6,300 | 1,618 |
| 2016-09-12 | 1,660 | 1,660 | 1,603 | 1,623 | 8,600 | 1,623 |
| 2016-09-09 | 1,682 | 1,686 | 1,660 | 1,663 | 10,600 | 1,663 |
| 2016-09-08 | 1,677 | 1,695 | 1,674 | 1,683 | 6,400 | 1,683 |
| 2016-09-07 | 1,668 | 1,679 | 1,655 | 1,677 | 6,700 | 1,677 |
| 2016-09-06 | 1,655 | 1,674 | 1,655 | 1,668 | 2,600 | 1,668 |
| 2016-09-05 | 1,648 | 1,652 | 1,641 | 1,646 | 2,600 | 1,646 |
| 2016-09-02 | 1,625 | 1,641 | 1,598 | 1,638 | 4,200 | 1,638 |
| 2016-09-01 | 1,615 | 1,626 | 1,578 | 1,626 | 5,800 | 1,626 |
| 2016-08-31 | 1,591 | 1,622 | 1,581 | 1,610 | 4,600 | 1,610 |
| 2016-08-30 | 1,588 | 1,592 | 1,558 | 1,582 | 11,800 | 1,582 |
| 2016-08-29 | 1,597 | 1,603 | 1,578 | 1,590 | 9,500 | 1,590 |
| 2016-08-26 | 1,622 | 1,622 | 1,588 | 1,597 | 9,200 | 1,597 |
| 2016-08-25 | 1,650 | 1,650 | 1,617 | 1,646 | 16,700 | 1,646 |
| 2016-08-24 | 1,600 | 1,627 | 1,585 | 1,605 | 11,700 | 1,605 |
| 2016-08-23 | 1,578 | 1,603 | 1,578 | 1,600 | 11,100 | 1,600 |
| 2016-08-22 | 1,573 | 1,577 | 1,566 | 1,574 | 11,400 | 1,574 |
| 2016-08-19 | 1,605 | 1,608 | 1,572 | 1,572 | 10,400 | 1,572 |
| 2016-08-18 | 1,620 | 1,632 | 1,615 | 1,615 | 7,000 | 1,615 |
| 2016-08-17 | 1,619 | 1,626 | 1,608 | 1,623 | 19,300 | 1,623 |
| 2016-08-16 | 1,689 | 1,689 | 1,640 | 1,640 | 16,900 | 1,640 |
| 2016-08-15 | 1,747 | 1,747 | 1,694 | 1,694 | 6,700 | 1,694 |
| 2016-08-12 | 1,736 | 1,745 | 1,726 | 1,729 | 7,800 | 1,729 |
| 2016-08-10 | 1,763 | 1,763 | 1,725 | 1,736 | 11,000 | 1,736 |
| 2016-08-09 | 1,782 | 1,804 | 1,763 | 1,803 | 7,300 | 1,803 |
| 2016-08-08 | 1,802 | 1,802 | 1,784 | 1,795 | 5,600 | 1,795 |
| 2016-08-05 | 1,812 | 1,839 | 1,797 | 1,807 | 9,400 | 1,807 |
| 2016-08-04 | 1,836 | 1,850 | 1,802 | 1,823 | 8,300 | 1,823 |
| 2016-08-03 | 1,842 | 1,877 | 1,797 | 1,807 | 8,800 | 1,807 |
| 2016-08-02 | 1,798 | 1,884 | 1,798 | 1,880 | 33,300 | 1,880 |
| 2016-08-01 | 1,870 | 1,870 | 1,811 | 1,837 | 8,100 | 1,837 |
| 2016-07-29 | 1,840 | 1,865 | 1,821 | 1,865 | 18,400 | 1,865 |
| 2016-07-28 | 1,870 | 1,870 | 1,844 | 1,860 | 9,900 | 1,860 |
| 2016-07-27 | 1,845 | 1,900 | 1,845 | 1,870 | 5,600 | 1,870 |
| 2016-07-26 | 1,870 | 1,880 | 1,849 | 1,856 | 4,800 | 1,856 |
| 2016-07-25 | 1,890 | 1,905 | 1,825 | 1,880 | 16,400 | 1,880 |
| 2016-07-22 | 1,840 | 1,850 | 1,836 | 1,850 | 5,600 | 1,850 |
| 2016-07-21 | 1,864 | 1,864 | 1,841 | 1,851 | 4,900 | 1,851 |
| 2016-07-20 | 1,800 | 1,875 | 1,800 | 1,873 | 8,600 | 1,873 |
| 2016-07-19 | 1,818 | 1,823 | 1,804 | 1,820 | 8,600 | 1,820 |
| 2016-07-15 | 1,848 | 1,848 | 1,801 | 1,818 | 7,600 | 1,818 |
| 2016-07-14 | 1,821 | 1,848 | 1,797 | 1,840 | 16,900 | 1,840 |
| 2016-07-13 | 1,823 | 1,828 | 1,807 | 1,821 | 5,200 | 1,821 |
| 2016-07-12 | 1,738 | 1,831 | 1,738 | 1,819 | 28,000 | 1,819 |
| 2016-07-11 | 1,710 | 1,749 | 1,707 | 1,738 | 27,500 | 1,738 |
| 2016-07-08 | 1,686 | 1,705 | 1,671 | 1,671 | 12,800 | 1,671 |
| 2016-07-07 | 1,690 | 1,711 | 1,690 | 1,705 | 15,500 | 1,705 |
| 2016-07-06 | 1,692 | 1,712 | 1,678 | 1,710 | 11,200 | 1,710 |
| 2016-07-05 | 1,708 | 1,710 | 1,672 | 1,704 | 8,900 | 1,704 |
| 2016-07-04 | 1,675 | 1,710 | 1,648 | 1,699 | 9,500 | 1,699 |
| 2016-07-01 | 1,759 | 1,759 | 1,689 | 1,705 | 26,500 | 1,705 |
| 2016-06-30 | 1,697 | 1,707 | 1,683 | 1,697 | 8,900 | 1,697 |
| 2016-06-29 | 1,700 | 1,730 | 1,691 | 1,697 | 18,600 | 1,697 |
| 2016-06-28 | 1,570 | 1,733 | 1,570 | 1,711 | 22,700 | 1,711 |
| 2016-06-27 | 1,565 | 1,635 | 1,551 | 1,608 | 14,000 | 1,608 |
| 2016-06-24 | 1,676 | 1,676 | 1,553 | 1,565 | 21,600 | 1,565 |
| 2016-06-23 | 1,595 | 1,636 | 1,574 | 1,636 | 8,500 | 1,636 |
| 2016-06-22 | 1,584 | 1,595 | 1,563 | 1,594 | 7,200 | 1,594 |
| 2016-06-21 | 1,538 | 1,583 | 1,536 | 1,579 | 5,600 | 1,579 |
| 2016-06-20 | 1,511 | 1,539 | 1,511 | 1,536 | 6,700 | 1,536 |
| 2016-06-17 | 1,614 | 1,614 | 1,483 | 1,493 | 31,500 | 1,493 |
| 2016-06-16 | 1,663 | 1,663 | 1,581 | 1,582 | 21,600 | 1,582 |
| 2016-06-15 | 1,610 | 1,648 | 1,610 | 1,623 | 7,500 | 1,623 |
| 2016-06-14 | 1,630 | 1,664 | 1,607 | 1,622 | 14,100 | 1,622 |
| 2016-06-13 | 1,705 | 1,705 | 1,625 | 1,627 | 19,000 | 1,627 |
| 2016-06-10 | 1,733 | 1,750 | 1,721 | 1,735 | 27,100 | 1,735 |
| 2016-06-09 | 1,760 | 1,777 | 1,750 | 1,773 | 5,100 | 1,773 |
| 2016-06-08 | 1,767 | 1,780 | 1,757 | 1,779 | 4,600 | 1,779 |
| 2016-06-07 | 1,726 | 1,771 | 1,726 | 1,767 | 4,000 | 1,767 |
| 2016-06-06 | 1,726 | 1,755 | 1,726 | 1,743 | 6,200 | 1,743 |
| 2016-06-03 | 1,750 | 1,780 | 1,723 | 1,760 | 6,900 | 1,760 |
| 2016-06-02 | 1,720 | 1,765 | 1,720 | 1,750 | 9,300 | 1,750 |
| 2016-06-01 | 1,741 | 1,777 | 1,722 | 1,727 | 14,900 | 1,727 |
| 2016-05-31 | 1,724 | 1,777 | 1,724 | 1,777 | 12,200 | 1,777 |
| 2016-05-30 | 1,725 | 1,760 | 1,724 | 1,736 | 4,800 | 1,736 |
| 2016-05-27 | 1,764 | 1,764 | 1,723 | 1,730 | 6,700 | 1,730 |
| 2016-05-26 | 1,790 | 1,790 | 1,781 | 1,781 | 6,300 | 1,781 |
| 2016-05-25 | 1,784 | 1,795 | 1,710 | 1,782 | 8,900 | 1,782 |
| 2016-05-24 | 1,777 | 1,777 | 1,730 | 1,752 | 6,300 | 1,752 |
| 2016-05-23 | 1,776 | 1,784 | 1,752 | 1,778 | 6,700 | 1,778 |
| 2016-05-20 | 1,740 | 1,790 | 1,740 | 1,789 | 7,400 | 1,789 |
| 2016-05-19 | 1,749 | 1,768 | 1,749 | 1,758 | 7,200 | 1,758 |
| 2016-05-18 | 1,723 | 1,748 | 1,716 | 1,733 | 14,200 | 1,733 |
| 2016-05-17 | 1,680 | 1,713 | 1,662 | 1,706 | 14,600 | 1,706 |
| 2016-05-16 | 1,654 | 1,688 | 1,654 | 1,680 | 10,000 | 1,680 |
| 2016-05-13 | 1,676 | 1,676 | 1,640 | 1,640 | 15,400 | 1,640 |
| 2016-05-12 | 1,663 | 1,675 | 1,657 | 1,663 | 10,300 | 1,663 |
| 2016-05-11 | 1,698 | 1,698 | 1,663 | 1,669 | 19,400 | 1,669 |
| 2016-05-10 | 1,672 | 1,700 | 1,635 | 1,664 | 38,300 | 1,664 |
| 2016-05-09 | 1,775 | 1,842 | 1,609 | 1,628 | 36,300 | 1,628 |
| 2016-05-06 | 1,750 | 1,795 | 1,746 | 1,775 | 23,300 | 1,775 |
| 2016-05-02 | 1,750 | 1,763 | 1,732 | 1,750 | 9,900 | 1,750 |
| 2016-04-28 | 1,800 | 1,833 | 1,750 | 1,750 | 35,500 | 1,750 |
| 2016-04-27 | 1,802 | 1,835 | 1,753 | 1,768 | 26,800 | 1,768 |
| 2016-04-26 | 1,859 | 1,866 | 1,791 | 1,801 | 9,800 | 1,801 |
| 2016-04-25 | 1,948 | 1,948 | 1,851 | 1,860 | 17,000 | 1,860 |
| 2016-04-22 | 1,924 | 1,934 | 1,900 | 1,928 | 9,800 | 1,928 |
| 2016-04-21 | 1,876 | 1,946 | 1,876 | 1,924 | 11,400 | 1,924 |
| 2016-04-20 | 1,869 | 1,877 | 1,854 | 1,854 | 6,100 | 1,854 |
| 2016-04-19 | 1,800 | 1,863 | 1,800 | 1,863 | 7,500 | 1,863 |
| 2016-04-18 | 1,789 | 1,806 | 1,785 | 1,785 | 4,600 | 1,785 |
| 2016-04-15 | 1,864 | 1,866 | 1,822 | 1,829 | 10,600 | 1,829 |
| 2016-04-14 | 1,832 | 1,869 | 1,819 | 1,866 | 9,600 | 1,866 |
| 2016-04-13 | 1,776 | 1,839 | 1,776 | 1,796 | 6,100 | 1,796 |
| 2016-04-12 | 1,769 | 1,799 | 1,760 | 1,783 | 8,900 | 1,783 |
| 2016-04-11 | 1,845 | 1,845 | 1,726 | 1,753 | 20,800 | 1,753 |
| 2016-04-08 | 1,811 | 1,854 | 1,810 | 1,827 | 14,200 | 1,827 |
| 2016-04-07 | 1,871 | 1,873 | 1,811 | 1,838 | 7,500 | 1,838 |
| 2016-04-06 | 1,904 | 1,904 | 1,862 | 1,872 | 8,000 | 1,872 |
| 2016-04-05 | 1,915 | 1,929 | 1,875 | 1,895 | 14,100 | 1,895 |
| 2016-04-04 | 1,914 | 1,948 | 1,911 | 1,942 | 17,400 | 1,942 |
| 2016-04-01 | 1,899 | 1,925 | 1,844 | 1,910 | 21,000 | 1,910 |
| 2016-03-31 | 1,926 | 1,926 | 1,885 | 1,886 | 6,400 | 1,886 |
| 2016-03-30 | 1,938 | 1,938 | 1,911 | 1,911 | 7,700 | 1,911 |
| 2016-03-29 | 1,939 | 1,939 | 1,903 | 1,938 | 8,700 | 1,938 |
| 2016-03-28 | 1,934 | 1,939 | 1,881 | 1,939 | 9,200 | 1,939 |
| 2016-03-25 | 1,919 | 1,944 | 1,919 | 1,933 | 7,900 | 1,933 |
| 2016-03-24 | 1,937 | 1,937 | 1,893 | 1,893 | 7,200 | 1,893 |
| 2016-03-23 | 1,940 | 1,944 | 1,900 | 1,937 | 7,900 | 1,937 |
| 2016-03-22 | 1,907 | 1,942 | 1,887 | 1,942 | 10,600 | 1,942 |
| 2016-03-18 | 1,920 | 1,932 | 1,851 | 1,907 | 12,300 | 1,907 |
| 2016-03-17 | 1,944 | 1,944 | 1,930 | 1,940 | 3,000 | 1,940 |
| 2016-03-16 | 1,906 | 1,948 | 1,906 | 1,936 | 4,900 | 1,936 |
| 2016-03-15 | 1,909 | 1,948 | 1,908 | 1,939 | 6,700 | 1,939 |
| 2016-03-14 | 1,871 | 1,943 | 1,859 | 1,936 | 9,600 | 1,936 |
| 2016-03-11 | 1,807 | 1,862 | 1,807 | 1,849 | 18,200 | 1,849 |
| 2016-03-10 | 1,852 | 1,860 | 1,823 | 1,840 | 13,600 | 1,840 |
| 2016-03-09 | 1,831 | 1,852 | 1,801 | 1,852 | 6,600 | 1,852 |
| 2016-03-08 | 1,821 | 1,867 | 1,821 | 1,831 | 4,400 | 1,831 |
| 2016-03-07 | 1,884 | 1,884 | 1,831 | 1,835 | 7,400 | 1,835 |
| 2016-03-04 | 1,887 | 1,897 | 1,867 | 1,896 | 3,600 | 1,896 |
| 2016-03-03 | 1,844 | 1,909 | 1,844 | 1,909 | 6,300 | 1,909 |
| 2016-03-02 | 1,823 | 1,852 | 1,812 | 1,852 | 6,800 | 1,852 |
| 2016-03-01 | 1,783 | 1,793 | 1,768 | 1,773 | 6,900 | 1,773 |
| 2016-02-29 | 1,848 | 1,848 | 1,772 | 1,772 | 8,600 | 1,772 |
| 2016-02-26 | 1,905 | 1,930 | 1,840 | 1,848 | 7,600 | 1,848 |
| 2016-02-25 | 1,899 | 1,930 | 1,880 | 1,915 | 7,800 | 1,915 |
| 2016-02-24 | 1,892 | 1,892 | 1,852 | 1,860 | 11,500 | 1,860 |
| 2016-02-23 | 1,960 | 1,960 | 1,862 | 1,889 | 5,400 | 1,889 |
| 2016-02-22 | 1,869 | 1,933 | 1,865 | 1,933 | 7,000 | 1,933 |
| 2016-02-19 | 1,813 | 1,899 | 1,807 | 1,887 | 14,600 | 1,887 |
| 2016-02-18 | 1,823 | 1,870 | 1,796 | 1,850 | 9,900 | 1,850 |
| 2016-02-17 | 1,789 | 1,856 | 1,752 | 1,780 | 9,900 | 1,780 |
| 2016-02-16 | 1,758 | 1,810 | 1,758 | 1,790 | 8,100 | 1,790 |
| 2016-02-15 | 1,795 | 1,859 | 1,740 | 1,763 | 9,200 | 1,763 |
| 2016-02-12 | 1,754 | 1,755 | 1,629 | 1,629 | 18,400 | 1,629 |
| 2016-02-10 | 1,908 | 1,914 | 1,772 | 1,794 | 12,500 | 1,794 |
| 2016-02-09 | 1,911 | 1,925 | 1,830 | 1,885 | 16,100 | 1,885 |
| 2016-02-08 | 1,938 | 1,969 | 1,938 | 1,964 | 5,400 | 1,964 |
| 2016-02-05 | 1,961 | 1,985 | 1,961 | 1,972 | 7,300 | 1,972 |
| 2016-02-04 | 2,010 | 2,010 | 1,952 | 1,961 | 6,200 | 1,961 |
| 2016-02-03 | 2,015 | 2,078 | 2,003 | 2,041 | 19,900 | 2,041 |
| 2016-02-02 | 1,984 | 1,999 | 1,970 | 1,999 | 6,500 | 1,999 |
| 2016-02-01 | 1,977 | 1,989 | 1,931 | 1,988 | 7,700 | 1,988 |
| 2016-01-29 | 1,886 | 1,955 | 1,886 | 1,955 | 5,600 | 1,955 |
| 2016-01-28 | 1,855 | 1,903 | 1,823 | 1,889 | 13,300 | 1,889 |
| 2016-01-27 | 1,887 | 1,887 | 1,805 | 1,842 | 3,900 | 1,842 |
| 2016-01-26 | 1,831 | 1,831 | 1,813 | 1,822 | 3,600 | 1,822 |
| 2016-01-25 | 1,949 | 1,949 | 1,841 | 1,869 | 10,600 | 1,869 |
| 2016-01-22 | 1,784 | 1,878 | 1,747 | 1,869 | 15,800 | 1,869 |
| 2016-01-21 | 1,801 | 1,803 | 1,701 | 1,701 | 13,300 | 1,701 |
| 2016-01-20 | 1,880 | 1,887 | 1,801 | 1,801 | 7,300 | 1,801 |
| 2016-01-19 | 1,832 | 1,892 | 1,831 | 1,892 | 10,200 | 1,892 |
| 2016-01-18 | 1,830 | 1,913 | 1,816 | 1,848 | 14,400 | 1,848 |
| 2016-01-15 | 1,843 | 1,876 | 1,799 | 1,857 | 15,100 | 1,857 |
| 2016-01-14 | 1,780 | 1,812 | 1,741 | 1,791 | 13,300 | 1,791 |
| 2016-01-13 | 1,800 | 1,815 | 1,784 | 1,803 | 7,300 | 1,803 |
| 2016-01-12 | 1,837 | 1,849 | 1,774 | 1,774 | 12,500 | 1,774 |
| 2016-01-08 | 1,878 | 1,920 | 1,854 | 1,865 | 6,700 | 1,865 |
| 2016-01-07 | 1,885 | 1,906 | 1,834 | 1,887 | 22,500 | 1,887 |
| 2016-01-06 | 1,898 | 1,925 | 1,898 | 1,912 | 5,900 | 1,912 |
| 2016-01-05 | 1,888 | 1,970 | 1,888 | 1,917 | 9,000 | 1,917 |
| 2016-01-04 | 1,993 | 1,993 | 1,888 | 1,889 | 13,200 | 1,889 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
