6807 日本航空電子工業(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 | 1,655 | 1,656 | 1,630 | 1,646 | 173,000 | 1,646 |
| 2016-12-29 | 1,667 | 1,667 | 1,641 | 1,650 | 267,000 | 1,650 |
| 2016-12-28 | 1,681 | 1,681 | 1,656 | 1,668 | 242,000 | 1,668 |
| 2016-12-27 | 1,665 | 1,685 | 1,658 | 1,662 | 220,000 | 1,662 |
| 2016-12-26 | 1,695 | 1,698 | 1,658 | 1,662 | 315,000 | 1,662 |
| 2016-12-22 | 1,698 | 1,701 | 1,685 | 1,696 | 370,000 | 1,696 |
| 2016-12-21 | 1,750 | 1,754 | 1,718 | 1,720 | 740,000 | 1,720 |
| 2016-12-20 | 1,763 | 1,776 | 1,733 | 1,747 | 540,000 | 1,747 |
| 2016-12-19 | 1,710 | 1,770 | 1,710 | 1,766 | 641,000 | 1,766 |
| 2016-12-16 | 1,700 | 1,748 | 1,700 | 1,745 | 1,173,000 | 1,745 |
| 2016-12-15 | 1,624 | 1,667 | 1,624 | 1,661 | 1,257,000 | 1,661 |
| 2016-12-14 | 1,608 | 1,608 | 1,595 | 1,600 | 249,000 | 1,600 |
| 2016-12-13 | 1,601 | 1,601 | 1,572 | 1,601 | 473,000 | 1,601 |
| 2016-12-12 | 1,590 | 1,612 | 1,573 | 1,601 | 544,000 | 1,601 |
| 2016-12-09 | 1,575 | 1,581 | 1,566 | 1,581 | 447,000 | 1,581 |
| 2016-12-08 | 1,563 | 1,573 | 1,557 | 1,573 | 448,000 | 1,573 |
| 2016-12-07 | 1,541 | 1,567 | 1,541 | 1,555 | 417,000 | 1,555 |
| 2016-12-06 | 1,560 | 1,575 | 1,537 | 1,542 | 731,000 | 1,542 |
| 2016-12-05 | 1,560 | 1,567 | 1,541 | 1,547 | 575,000 | 1,547 |
| 2016-12-02 | 1,588 | 1,588 | 1,550 | 1,552 | 606,000 | 1,552 |
| 2016-12-01 | 1,572 | 1,597 | 1,572 | 1,581 | 972,000 | 1,581 |
| 2016-11-30 | 1,581 | 1,584 | 1,539 | 1,540 | 1,227,000 | 1,540 |
| 2016-11-29 | 1,623 | 1,629 | 1,585 | 1,587 | 1,625,000 | 1,587 |
| 2016-11-28 | 1,565 | 1,576 | 1,539 | 1,560 | 429,000 | 1,560 |
| 2016-11-25 | 1,550 | 1,580 | 1,550 | 1,572 | 686,000 | 1,572 |
| 2016-11-24 | 1,516 | 1,554 | 1,516 | 1,550 | 420,000 | 1,550 |
| 2016-11-22 | 1,530 | 1,540 | 1,518 | 1,523 | 442,000 | 1,523 |
| 2016-11-21 | 1,570 | 1,571 | 1,546 | 1,550 | 485,000 | 1,550 |
| 2016-11-18 | 1,571 | 1,578 | 1,558 | 1,567 | 536,000 | 1,567 |
| 2016-11-17 | 1,541 | 1,555 | 1,528 | 1,555 | 385,000 | 1,555 |
| 2016-11-16 | 1,529 | 1,557 | 1,528 | 1,550 | 806,000 | 1,550 |
| 2016-11-15 | 1,531 | 1,545 | 1,507 | 1,514 | 560,000 | 1,514 |
| 2016-11-14 | 1,493 | 1,513 | 1,477 | 1,510 | 972,000 | 1,510 |
| 2016-11-11 | 1,475 | 1,500 | 1,456 | 1,469 | 688,000 | 1,469 |
| 2016-11-10 | 1,439 | 1,467 | 1,431 | 1,466 | 844,000 | 1,466 |
| 2016-11-09 | 1,465 | 1,468 | 1,368 | 1,384 | 1,384,000 | 1,384 |
| 2016-11-08 | 1,443 | 1,451 | 1,434 | 1,435 | 590,000 | 1,435 |
| 2016-11-07 | 1,440 | 1,459 | 1,420 | 1,432 | 1,428,000 | 1,432 |
| 2016-11-04 | 1,454 | 1,462 | 1,432 | 1,440 | 1,082,000 | 1,440 |
| 2016-11-02 | 1,482 | 1,489 | 1,470 | 1,474 | 973,000 | 1,474 |
| 2016-11-01 | 1,506 | 1,508 | 1,481 | 1,502 | 1,142,000 | 1,502 |
| 2016-10-31 | 1,492 | 1,509 | 1,473 | 1,504 | 1,845,000 | 1,504 |
| 2016-10-28 | 1,560 | 1,560 | 1,506 | 1,519 | 2,153,000 | 1,519 |
| 2016-10-27 | 1,660 | 1,668 | 1,560 | 1,566 | 2,586,000 | 1,566 |
| 2016-10-26 | 1,724 | 1,737 | 1,720 | 1,732 | 366,000 | 1,732 |
| 2016-10-25 | 1,719 | 1,738 | 1,719 | 1,724 | 227,000 | 1,724 |
| 2016-10-24 | 1,715 | 1,725 | 1,710 | 1,719 | 360,000 | 1,719 |
| 2016-10-21 | 1,710 | 1,725 | 1,707 | 1,715 | 502,000 | 1,715 |
| 2016-10-20 | 1,711 | 1,715 | 1,696 | 1,710 | 403,000 | 1,710 |
| 2016-10-19 | 1,703 | 1,721 | 1,703 | 1,711 | 392,000 | 1,711 |
| 2016-10-17 | 1,666 | 1,716 | 1,666 | 1,709 | 286,000 | 1,709 |
| 2016-10-13 | 1,702 | 1,723 | 1,697 | 1,703 | 692,000 | 1,703 |
| 2016-10-12 | 1,715 | 1,729 | 1,701 | 1,706 | 423,000 | 1,706 |
| 2016-10-11 | 1,700 | 1,727 | 1,694 | 1,714 | 589,000 | 1,714 |
| 2016-10-07 | 1,678 | 1,694 | 1,671 | 1,693 | 530,000 | 1,693 |
| 2016-10-06 | 1,669 | 1,677 | 1,655 | 1,675 | 397,000 | 1,675 |
| 2016-10-05 | 1,646 | 1,668 | 1,642 | 1,650 | 331,000 | 1,650 |
| 2016-10-04 | 1,584 | 1,648 | 1,584 | 1,646 | 592,000 | 1,646 |
| 2016-10-03 | 1,597 | 1,613 | 1,575 | 1,577 | 273,000 | 1,577 |
| 2016-09-30 | 1,612 | 1,612 | 1,570 | 1,570 | 303,000 | 1,570 |
| 2016-09-29 | 1,585 | 1,634 | 1,585 | 1,623 | 413,000 | 1,623 |
| 2016-09-28 | 1,557 | 1,584 | 1,557 | 1,580 | 402,000 | 1,580 |
| 2016-09-27 | 1,515 | 1,574 | 1,504 | 1,572 | 544,000 | 1,572 |
| 2016-09-26 | 1,524 | 1,533 | 1,512 | 1,515 | 426,000 | 1,515 |
| 2016-09-23 | 1,562 | 1,562 | 1,536 | 1,556 | 267,000 | 1,556 |
| 2016-09-21 | 1,550 | 1,577 | 1,533 | 1,561 | 507,000 | 1,561 |
| 2016-09-20 | 1,531 | 1,570 | 1,530 | 1,568 | 499,000 | 1,568 |
| 2016-09-16 | 1,527 | 1,551 | 1,525 | 1,537 | 809,000 | 1,537 |
| 2016-09-15 | 1,503 | 1,529 | 1,490 | 1,522 | 298,000 | 1,522 |
| 2016-09-14 | 1,495 | 1,517 | 1,489 | 1,497 | 448,000 | 1,497 |
| 2016-09-13 | 1,536 | 1,538 | 1,502 | 1,505 | 466,000 | 1,505 |
| 2016-09-12 | 1,554 | 1,563 | 1,525 | 1,530 | 344,000 | 1,530 |
| 2016-09-09 | 1,534 | 1,585 | 1,534 | 1,575 | 301,000 | 1,575 |
| 2016-09-08 | 1,563 | 1,566 | 1,538 | 1,556 | 271,000 | 1,556 |
| 2016-09-07 | 1,535 | 1,571 | 1,503 | 1,564 | 511,000 | 1,564 |
| 2016-09-06 | 1,538 | 1,570 | 1,531 | 1,549 | 354,000 | 1,549 |
| 2016-09-05 | 1,575 | 1,595 | 1,538 | 1,538 | 410,000 | 1,538 |
| 2016-09-02 | 1,576 | 1,576 | 1,546 | 1,551 | 769,000 | 1,551 |
| 2016-09-01 | 1,634 | 1,635 | 1,585 | 1,625 | 247,000 | 1,625 |
| 2016-08-31 | 1,598 | 1,618 | 1,591 | 1,605 | 275,000 | 1,605 |
| 2016-08-30 | 1,561 | 1,580 | 1,544 | 1,578 | 133,000 | 1,578 |
| 2016-08-29 | 1,548 | 1,617 | 1,540 | 1,545 | 461,000 | 1,545 |
| 2016-08-26 | 1,517 | 1,523 | 1,500 | 1,500 | 253,000 | 1,500 |
| 2016-08-25 | 1,522 | 1,546 | 1,521 | 1,536 | 423,000 | 1,536 |
| 2016-08-24 | 1,602 | 1,624 | 1,515 | 1,521 | 788,000 | 1,521 |
| 2016-08-23 | 1,646 | 1,646 | 1,606 | 1,607 | 326,000 | 1,607 |
| 2016-08-22 | 1,678 | 1,678 | 1,656 | 1,663 | 325,000 | 1,663 |
| 2016-08-19 | 1,630 | 1,672 | 1,628 | 1,668 | 382,000 | 1,668 |
| 2016-08-18 | 1,624 | 1,663 | 1,607 | 1,652 | 466,000 | 1,652 |
| 2016-08-17 | 1,598 | 1,640 | 1,588 | 1,635 | 286,000 | 1,635 |
| 2016-08-16 | 1,604 | 1,641 | 1,599 | 1,629 | 521,000 | 1,629 |
| 2016-08-15 | 1,570 | 1,605 | 1,565 | 1,604 | 248,000 | 1,604 |
| 2016-08-12 | 1,569 | 1,570 | 1,553 | 1,561 | 213,000 | 1,561 |
| 2016-08-10 | 1,569 | 1,575 | 1,551 | 1,565 | 168,000 | 1,565 |
| 2016-08-09 | 1,567 | 1,578 | 1,526 | 1,578 | 297,000 | 1,578 |
| 2016-08-08 | 1,520 | 1,567 | 1,519 | 1,567 | 552,000 | 1,567 |
| 2016-08-05 | 1,528 | 1,533 | 1,483 | 1,495 | 462,000 | 1,495 |
| 2016-08-04 | 1,434 | 1,503 | 1,434 | 1,498 | 402,000 | 1,498 |
| 2016-08-03 | 1,427 | 1,462 | 1,408 | 1,435 | 393,000 | 1,435 |
| 2016-08-02 | 1,467 | 1,486 | 1,440 | 1,444 | 354,000 | 1,444 |
| 2016-08-01 | 1,497 | 1,502 | 1,477 | 1,486 | 281,000 | 1,486 |
| 2016-07-29 | 1,536 | 1,558 | 1,490 | 1,526 | 621,000 | 1,526 |
| 2016-07-28 | 1,440 | 1,577 | 1,440 | 1,531 | 1,896,000 | 1,531 |
| 2016-07-27 | 1,477 | 1,491 | 1,449 | 1,485 | 921,000 | 1,485 |
| 2016-07-26 | 1,489 | 1,489 | 1,418 | 1,430 | 551,000 | 1,430 |
| 2016-07-25 | 1,519 | 1,539 | 1,491 | 1,502 | 459,000 | 1,502 |
| 2016-07-22 | 1,534 | 1,538 | 1,502 | 1,536 | 465,000 | 1,536 |
| 2016-07-21 | 1,490 | 1,553 | 1,487 | 1,544 | 1,050,000 | 1,544 |
| 2016-07-20 | 1,474 | 1,485 | 1,450 | 1,484 | 343,000 | 1,484 |
| 2016-07-19 | 1,468 | 1,491 | 1,452 | 1,469 | 436,000 | 1,469 |
| 2016-07-15 | 1,432 | 1,479 | 1,431 | 1,467 | 940,000 | 1,467 |
| 2016-07-14 | 1,428 | 1,442 | 1,409 | 1,432 | 525,000 | 1,432 |
| 2016-07-13 | 1,447 | 1,482 | 1,441 | 1,450 | 881,000 | 1,450 |
| 2016-07-12 | 1,394 | 1,433 | 1,394 | 1,409 | 678,000 | 1,409 |
| 2016-07-11 | 1,330 | 1,365 | 1,328 | 1,364 | 591,000 | 1,364 |
| 2016-07-08 | 1,302 | 1,329 | 1,298 | 1,303 | 595,000 | 1,303 |
| 2016-07-07 | 1,323 | 1,345 | 1,294 | 1,307 | 703,000 | 1,307 |
| 2016-07-06 | 1,341 | 1,344 | 1,300 | 1,316 | 655,000 | 1,316 |
| 2016-07-05 | 1,394 | 1,394 | 1,356 | 1,363 | 316,000 | 1,363 |
| 2016-07-04 | 1,370 | 1,393 | 1,357 | 1,387 | 470,000 | 1,387 |
| 2016-07-01 | 1,401 | 1,418 | 1,379 | 1,382 | 859,000 | 1,382 |
| 2016-06-30 | 1,422 | 1,432 | 1,384 | 1,394 | 726,000 | 1,394 |
| 2016-06-29 | 1,408 | 1,423 | 1,374 | 1,409 | 726,000 | 1,409 |
| 2016-06-28 | 1,405 | 1,405 | 1,328 | 1,378 | 1,347,000 | 1,378 |
| 2016-06-27 | 1,480 | 1,482 | 1,432 | 1,439 | 843,000 | 1,439 |
| 2016-06-24 | 1,571 | 1,572 | 1,475 | 1,481 | 1,498,000 | 1,481 |
| 2016-06-23 | 1,542 | 1,558 | 1,531 | 1,556 | 344,000 | 1,556 |
| 2016-06-22 | 1,569 | 1,569 | 1,522 | 1,524 | 362,000 | 1,524 |
| 2016-06-21 | 1,545 | 1,548 | 1,525 | 1,548 | 661,000 | 1,548 |
| 2016-06-20 | 1,535 | 1,580 | 1,535 | 1,574 | 518,000 | 1,574 |
| 2016-06-17 | 1,519 | 1,535 | 1,508 | 1,534 | 727,000 | 1,534 |
| 2016-06-16 | 1,564 | 1,570 | 1,497 | 1,502 | 764,000 | 1,502 |
| 2016-06-15 | 1,503 | 1,569 | 1,503 | 1,557 | 1,061,000 | 1,557 |
| 2016-06-14 | 1,524 | 1,525 | 1,502 | 1,511 | 559,000 | 1,511 |
| 2016-06-13 | 1,550 | 1,551 | 1,525 | 1,533 | 978,000 | 1,533 |
| 2016-06-10 | 1,570 | 1,582 | 1,545 | 1,580 | 990,000 | 1,580 |
| 2016-06-09 | 1,607 | 1,608 | 1,573 | 1,578 | 912,000 | 1,578 |
| 2016-06-08 | 1,611 | 1,628 | 1,603 | 1,610 | 820,000 | 1,610 |
| 2016-06-07 | 1,652 | 1,666 | 1,628 | 1,634 | 542,000 | 1,634 |
| 2016-06-06 | 1,563 | 1,656 | 1,563 | 1,656 | 1,016,000 | 1,656 |
| 2016-06-03 | 1,627 | 1,642 | 1,597 | 1,603 | 1,329,000 | 1,603 |
| 2016-06-02 | 1,680 | 1,680 | 1,651 | 1,655 | 1,513,000 | 1,655 |
| 2016-06-01 | 1,635 | 1,697 | 1,599 | 1,680 | 5,076,000 | 1,680 |
| 2016-05-31 | 1,458 | 1,489 | 1,440 | 1,485 | 713,000 | 1,485 |
| 2016-05-30 | 1,433 | 1,477 | 1,433 | 1,474 | 965,000 | 1,474 |
| 2016-05-27 | 1,377 | 1,422 | 1,370 | 1,419 | 750,000 | 1,419 |
| 2016-05-26 | 1,401 | 1,414 | 1,367 | 1,369 | 707,000 | 1,369 |
| 2016-05-25 | 1,337 | 1,387 | 1,337 | 1,367 | 715,000 | 1,367 |
| 2016-05-24 | 1,313 | 1,323 | 1,298 | 1,315 | 483,000 | 1,315 |
| 2016-05-23 | 1,302 | 1,321 | 1,276 | 1,319 | 526,000 | 1,319 |
| 2016-05-20 | 1,327 | 1,327 | 1,288 | 1,302 | 979,000 | 1,302 |
| 2016-05-19 | 1,340 | 1,350 | 1,316 | 1,323 | 693,000 | 1,323 |
| 2016-05-18 | 1,304 | 1,339 | 1,296 | 1,320 | 733,000 | 1,320 |
| 2016-05-17 | 1,329 | 1,352 | 1,298 | 1,307 | 421,000 | 1,307 |
| 2016-05-16 | 1,295 | 1,338 | 1,295 | 1,314 | 656,000 | 1,314 |
| 2016-05-13 | 1,351 | 1,351 | 1,286 | 1,293 | 808,000 | 1,293 |
| 2016-05-12 | 1,330 | 1,344 | 1,294 | 1,338 | 658,000 | 1,338 |
| 2016-05-11 | 1,333 | 1,368 | 1,326 | 1,334 | 620,000 | 1,334 |
| 2016-05-10 | 1,312 | 1,343 | 1,288 | 1,331 | 907,000 | 1,331 |
| 2016-05-09 | 1,309 | 1,325 | 1,290 | 1,318 | 926,000 | 1,318 |
| 2016-05-06 | 1,365 | 1,367 | 1,283 | 1,297 | 1,663,000 | 1,297 |
| 2016-05-02 | 1,423 | 1,439 | 1,384 | 1,395 | 1,548,000 | 1,395 |
| 2016-04-28 | 1,461 | 1,545 | 1,425 | 1,501 | 5,435,000 | 1,501 |
| 2016-04-27 | 1,257 | 1,263 | 1,194 | 1,251 | 1,697,000 | 1,251 |
| 2016-04-26 | 1,312 | 1,315 | 1,260 | 1,275 | 886,000 | 1,275 |
| 2016-04-25 | 1,326 | 1,329 | 1,299 | 1,311 | 660,000 | 1,311 |
| 2016-04-22 | 1,272 | 1,328 | 1,270 | 1,324 | 779,000 | 1,324 |
| 2016-04-21 | 1,266 | 1,309 | 1,266 | 1,300 | 756,000 | 1,300 |
| 2016-04-20 | 1,311 | 1,330 | 1,279 | 1,286 | 633,000 | 1,286 |
| 2016-04-19 | 1,281 | 1,312 | 1,281 | 1,302 | 594,000 | 1,302 |
| 2016-04-18 | 1,227 | 1,263 | 1,216 | 1,251 | 735,000 | 1,251 |
| 2016-04-15 | 1,281 | 1,313 | 1,278 | 1,287 | 599,000 | 1,287 |
| 2016-04-14 | 1,308 | 1,334 | 1,298 | 1,326 | 710,000 | 1,326 |
| 2016-04-13 | 1,255 | 1,300 | 1,246 | 1,295 | 667,000 | 1,295 |
| 2016-04-12 | 1,150 | 1,241 | 1,148 | 1,231 | 776,000 | 1,231 |
| 2016-04-11 | 1,176 | 1,176 | 1,126 | 1,158 | 364,000 | 1,158 |
| 2016-04-08 | 1,116 | 1,182 | 1,103 | 1,167 | 649,000 | 1,167 |
| 2016-04-07 | 1,174 | 1,191 | 1,123 | 1,130 | 1,142,000 | 1,130 |
| 2016-04-06 | 1,150 | 1,203 | 1,150 | 1,180 | 639,000 | 1,180 |
| 2016-04-05 | 1,218 | 1,233 | 1,171 | 1,175 | 882,000 | 1,175 |
| 2016-04-04 | 1,230 | 1,273 | 1,214 | 1,225 | 1,140,000 | 1,225 |
| 2016-04-01 | 1,304 | 1,317 | 1,237 | 1,241 | 1,160,000 | 1,241 |
| 2016-03-31 | 1,317 | 1,337 | 1,309 | 1,318 | 750,000 | 1,318 |
| 2016-03-30 | 1,309 | 1,309 | 1,270 | 1,300 | 1,213,000 | 1,300 |
| 2016-03-29 | 1,293 | 1,311 | 1,278 | 1,304 | 687,000 | 1,304 |
| 2016-03-28 | 1,323 | 1,330 | 1,294 | 1,309 | 586,000 | 1,309 |
| 2016-03-25 | 1,270 | 1,306 | 1,260 | 1,302 | 914,000 | 1,302 |
| 2016-03-24 | 1,262 | 1,266 | 1,235 | 1,254 | 858,000 | 1,254 |
| 2016-03-23 | 1,267 | 1,302 | 1,241 | 1,262 | 1,115,000 | 1,262 |
| 2016-03-22 | 1,297 | 1,318 | 1,268 | 1,284 | 1,712,000 | 1,284 |
| 2016-03-18 | 1,295 | 1,300 | 1,236 | 1,291 | 1,264,000 | 1,291 |
| 2016-03-17 | 1,305 | 1,322 | 1,280 | 1,302 | 1,283,000 | 1,302 |
| 2016-03-16 | 1,265 | 1,321 | 1,259 | 1,300 | 1,042,000 | 1,300 |
| 2016-03-15 | 1,274 | 1,278 | 1,242 | 1,266 | 768,000 | 1,266 |
| 2016-03-14 | 1,270 | 1,285 | 1,258 | 1,277 | 614,000 | 1,277 |
| 2016-03-11 | 1,203 | 1,243 | 1,186 | 1,240 | 780,000 | 1,240 |
| 2016-03-10 | 1,216 | 1,239 | 1,192 | 1,217 | 992,000 | 1,217 |
| 2016-03-09 | 1,231 | 1,234 | 1,198 | 1,216 | 1,071,000 | 1,216 |
| 2016-03-08 | 1,289 | 1,324 | 1,241 | 1,273 | 779,000 | 1,273 |
| 2016-03-07 | 1,328 | 1,329 | 1,271 | 1,276 | 911,000 | 1,276 |
| 2016-03-04 | 1,263 | 1,348 | 1,250 | 1,306 | 1,380,000 | 1,306 |
| 2016-03-03 | 1,217 | 1,261 | 1,217 | 1,258 | 1,197,000 | 1,258 |
| 2016-03-02 | 1,204 | 1,258 | 1,188 | 1,232 | 1,862,000 | 1,232 |
| 2016-03-01 | 1,157 | 1,159 | 1,120 | 1,154 | 1,199,000 | 1,154 |
| 2016-02-29 | 1,189 | 1,220 | 1,172 | 1,175 | 1,312,000 | 1,175 |
| 2016-02-26 | 1,145 | 1,180 | 1,142 | 1,148 | 1,057,000 | 1,148 |
| 2016-02-25 | 1,112 | 1,126 | 1,098 | 1,124 | 1,574,000 | 1,124 |
| 2016-02-24 | 1,134 | 1,134 | 1,078 | 1,085 | 1,692,000 | 1,085 |
| 2016-02-23 | 1,171 | 1,199 | 1,134 | 1,155 | 876,000 | 1,155 |
| 2016-02-22 | 1,169 | 1,180 | 1,143 | 1,151 | 694,000 | 1,151 |
| 2016-02-19 | 1,190 | 1,202 | 1,150 | 1,179 | 1,088,000 | 1,179 |
| 2016-02-18 | 1,200 | 1,221 | 1,178 | 1,202 | 1,139,000 | 1,202 |
| 2016-02-17 | 1,151 | 1,210 | 1,147 | 1,170 | 1,333,000 | 1,170 |
| 2016-02-16 | 1,111 | 1,217 | 1,100 | 1,161 | 1,666,000 | 1,161 |
| 2016-02-15 | 1,063 | 1,112 | 1,042 | 1,102 | 1,548,000 | 1,102 |
| 2016-02-12 | 985 | 1,029 | 975 | 979 | 1,579,000 | 979 |
| 2016-02-10 | 1,057 | 1,106 | 1,021 | 1,044 | 1,491,000 | 1,044 |
| 2016-02-09 | 1,064 | 1,088 | 1,033 | 1,038 | 1,135,000 | 1,038 |
| 2016-02-08 | 1,101 | 1,139 | 1,067 | 1,122 | 1,238,000 | 1,122 |
| 2016-02-05 | 1,159 | 1,190 | 1,106 | 1,131 | 1,885,000 | 1,131 |
| 2016-02-04 | 1,087 | 1,165 | 1,078 | 1,129 | 1,206,000 | 1,129 |
| 2016-02-03 | 1,133 | 1,147 | 1,112 | 1,117 | 1,166,000 | 1,117 |
| 2016-02-02 | 1,201 | 1,205 | 1,166 | 1,170 | 1,401,000 | 1,170 |
| 2016-02-01 | 1,228 | 1,238 | 1,202 | 1,212 | 1,978,000 | 1,212 |
| 2016-01-29 | 1,156 | 1,210 | 1,139 | 1,197 | 3,698,000 | 1,197 |
| 2016-01-28 | 1,300 | 1,309 | 1,150 | 1,157 | 4,620,000 | 1,157 |
| 2016-01-27 | 1,408 | 1,454 | 1,408 | 1,422 | 1,423,000 | 1,422 |
| 2016-01-26 | 1,397 | 1,404 | 1,363 | 1,364 | 848,000 | 1,364 |
| 2016-01-25 | 1,468 | 1,485 | 1,402 | 1,436 | 1,190,000 | 1,436 |
| 2016-01-22 | 1,360 | 1,443 | 1,360 | 1,438 | 1,805,000 | 1,438 |
| 2016-01-21 | 1,314 | 1,398 | 1,303 | 1,303 | 1,293,000 | 1,303 |
| 2016-01-20 | 1,430 | 1,431 | 1,324 | 1,327 | 1,204,000 | 1,327 |
| 2016-01-19 | 1,389 | 1,438 | 1,385 | 1,423 | 1,020,000 | 1,423 |
| 2016-01-18 | 1,379 | 1,420 | 1,355 | 1,403 | 1,006,000 | 1,403 |
| 2016-01-15 | 1,465 | 1,495 | 1,418 | 1,425 | 982,000 | 1,425 |
| 2016-01-14 | 1,423 | 1,455 | 1,391 | 1,443 | 1,577,000 | 1,443 |
| 2016-01-13 | 1,451 | 1,534 | 1,437 | 1,502 | 1,599,000 | 1,502 |
| 2016-01-12 | 1,537 | 1,541 | 1,454 | 1,459 | 1,563,000 | 1,459 |
| 2016-01-08 | 1,541 | 1,607 | 1,523 | 1,572 | 1,245,000 | 1,572 |
| 2016-01-07 | 1,554 | 1,599 | 1,541 | 1,550 | 1,677,000 | 1,550 |
| 2016-01-06 | 1,648 | 1,650 | 1,573 | 1,600 | 1,571,000 | 1,600 |
| 2016-01-05 | 1,695 | 1,702 | 1,668 | 1,674 | 750,000 | 1,674 |
| 2016-01-04 | 1,730 | 1,761 | 1,696 | 1,709 | 526,000 | 1,709 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
