6861 (株)キーエンス 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 | 78,900 | 80,230 | 78,540 | 80,200 | 235,900 | 20,050 |
| 2016-12-29 | 79,600 | 79,600 | 78,810 | 79,090 | 156,000 | 19,772.50 |
| 2016-12-28 | 79,180 | 79,750 | 78,620 | 79,720 | 178,100 | 19,930 |
| 2016-12-27 | 79,000 | 79,400 | 78,530 | 78,780 | 125,100 | 19,695 |
| 2016-12-26 | 79,000 | 79,450 | 78,790 | 79,130 | 173,600 | 19,782.50 |
| 2016-12-22 | 77,300 | 79,350 | 77,230 | 78,970 | 973,000 | 19,742.50 |
| 2016-12-21 | 80,170 | 80,200 | 78,690 | 78,700 | 286,500 | 19,675 |
| 2016-12-20 | 79,300 | 80,390 | 78,700 | 80,220 | 270,000 | 20,055 |
| 2016-12-19 | 77,300 | 79,410 | 77,300 | 79,330 | 295,000 | 19,832.50 |
| 2016-12-16 | 77,000 | 77,600 | 76,750 | 77,300 | 275,400 | 19,325 |
| 2016-12-15 | 75,520 | 77,420 | 75,500 | 77,180 | 429,700 | 19,295 |
| 2016-12-14 | 76,800 | 77,610 | 75,630 | 75,720 | 373,400 | 18,930 |
| 2016-12-13 | 73,790 | 76,450 | 73,620 | 76,360 | 362,800 | 19,090 |
| 2016-12-12 | 73,450 | 73,640 | 72,300 | 73,120 | 236,400 | 18,280 |
| 2016-12-09 | 71,700 | 72,360 | 71,700 | 72,250 | 237,800 | 18,062.50 |
| 2016-12-08 | 73,690 | 73,690 | 71,600 | 72,000 | 376,900 | 18,000 |
| 2016-12-07 | 74,130 | 74,240 | 72,910 | 73,230 | 244,100 | 18,307.50 |
| 2016-12-06 | 74,980 | 75,260 | 73,200 | 73,220 | 349,100 | 18,305 |
| 2016-12-05 | 75,500 | 76,270 | 75,200 | 75,800 | 146,500 | 18,950 |
| 2016-12-02 | 77,260 | 77,260 | 75,680 | 76,030 | 260,700 | 19,007.50 |
| 2016-12-01 | 78,850 | 79,140 | 78,010 | 78,290 | 160,100 | 19,572.50 |
| 2016-11-30 | 79,500 | 79,700 | 77,680 | 78,230 | 233,400 | 19,557.50 |
| 2016-11-29 | 78,300 | 79,140 | 78,200 | 78,880 | 111,000 | 19,720 |
| 2016-11-28 | 78,290 | 78,770 | 77,810 | 78,650 | 137,900 | 19,662.50 |
| 2016-11-25 | 78,900 | 79,200 | 78,350 | 78,800 | 99,100 | 19,700 |
| 2016-11-24 | 78,510 | 78,990 | 78,220 | 78,480 | 161,700 | 19,620 |
| 2016-11-22 | 77,500 | 77,740 | 77,010 | 77,010 | 133,600 | 19,252.50 |
| 2016-11-21 | 76,900 | 77,400 | 76,560 | 77,180 | 178,100 | 19,295 |
| 2016-11-18 | 76,800 | 76,920 | 76,480 | 76,520 | 108,900 | 19,130 |
| 2016-11-17 | 75,200 | 76,620 | 75,080 | 76,620 | 114,500 | 19,155 |
| 2016-11-16 | 75,880 | 75,890 | 75,200 | 75,730 | 132,600 | 18,932.50 |
| 2016-11-15 | 75,900 | 75,900 | 74,650 | 75,190 | 158,500 | 18,797.50 |
| 2016-11-14 | 75,910 | 76,390 | 75,510 | 76,080 | 117,200 | 19,020 |
| 2016-11-11 | 77,000 | 77,060 | 75,600 | 76,060 | 180,500 | 19,015 |
| 2016-11-10 | 75,110 | 76,670 | 75,010 | 76,470 | 234,300 | 19,117.50 |
| 2016-11-09 | 75,290 | 75,660 | 72,260 | 72,760 | 273,600 | 18,190 |
| 2016-11-08 | 75,000 | 75,000 | 73,630 | 74,140 | 150,300 | 18,535 |
| 2016-11-07 | 75,000 | 75,000 | 73,900 | 74,430 | 114,500 | 18,607.50 |
| 2016-11-04 | 73,510 | 74,270 | 72,620 | 74,120 | 208,100 | 18,530 |
| 2016-11-02 | 75,560 | 75,680 | 75,050 | 75,160 | 129,300 | 18,790 |
| 2016-11-01 | 77,700 | 77,700 | 75,830 | 76,260 | 144,900 | 19,065 |
| 2016-10-31 | 77,500 | 77,580 | 77,000 | 77,060 | 142,000 | 19,265 |
| 2016-10-28 | 76,500 | 76,800 | 75,800 | 76,800 | 181,800 | 19,200 |
| 2016-10-27 | 76,810 | 76,910 | 75,990 | 76,290 | 151,300 | 19,072.50 |
| 2016-10-26 | 76,880 | 77,400 | 76,860 | 77,230 | 95,300 | 19,307.50 |
| 2016-10-25 | 76,340 | 77,590 | 76,310 | 77,380 | 93,200 | 19,345 |
| 2016-10-24 | 76,840 | 77,120 | 76,360 | 76,610 | 92,500 | 19,152.50 |
| 2016-10-21 | 77,370 | 77,750 | 76,820 | 76,840 | 106,500 | 19,210 |
| 2016-10-20 | 77,210 | 77,690 | 76,780 | 76,930 | 116,300 | 19,232.50 |
| 2016-10-19 | 77,570 | 77,800 | 77,120 | 77,210 | 105,000 | 19,302.50 |
| 2016-10-18 | 77,890 | 77,890 | 77,380 | 77,400 | 170,300 | 19,350 |
| 2016-10-17 | 76,390 | 77,730 | 76,280 | 77,710 | 160,300 | 19,427.50 |
| 2016-10-14 | 76,990 | 77,010 | 76,350 | 76,390 | 122,300 | 19,097.50 |
| 2016-10-13 | 76,560 | 77,010 | 76,210 | 77,000 | 133,000 | 19,250 |
| 2016-10-12 | 76,250 | 77,080 | 75,840 | 76,190 | 125,600 | 19,047.50 |
| 2016-10-11 | 76,900 | 77,060 | 76,460 | 76,540 | 106,700 | 19,135 |
| 2016-10-07 | 76,510 | 76,890 | 76,210 | 76,800 | 131,500 | 19,200 |
| 2016-10-06 | 76,440 | 76,860 | 76,160 | 76,290 | 127,700 | 19,072.50 |
| 2016-10-05 | 75,490 | 76,100 | 75,240 | 75,780 | 123,300 | 18,945 |
| 2016-10-04 | 75,010 | 75,750 | 74,660 | 75,200 | 290,200 | 18,800 |
| 2016-10-03 | 74,030 | 75,000 | 73,800 | 75,000 | 221,300 | 18,750 |
| 2016-09-30 | 73,000 | 73,890 | 72,510 | 73,460 | 150,200 | 18,365 |
| 2016-09-29 | 73,930 | 74,000 | 73,380 | 73,610 | 122,700 | 18,402.50 |
| 2016-09-28 | 73,500 | 73,930 | 73,370 | 73,750 | 131,000 | 18,437.50 |
| 2016-09-27 | 72,220 | 73,730 | 72,070 | 73,730 | 139,100 | 18,432.50 |
| 2016-09-26 | 72,660 | 73,320 | 72,340 | 72,980 | 87,100 | 18,245 |
| 2016-09-23 | 73,000 | 73,040 | 72,130 | 73,010 | 168,700 | 18,252.50 |
| 2016-09-21 | 72,870 | 73,430 | 71,810 | 73,280 | 170,200 | 18,320 |
| 2016-09-20 | 72,990 | 74,100 | 72,030 | 73,460 | 225,000 | 18,365 |
| 2016-09-16 | 71,420 | 72,120 | 71,340 | 72,000 | 153,500 | 18,000 |
| 2016-09-15 | 72,210 | 72,380 | 71,230 | 71,410 | 133,100 | 17,852.50 |
| 2016-09-14 | 71,290 | 71,590 | 70,860 | 71,500 | 110,100 | 17,875 |
| 2016-09-13 | 71,500 | 71,600 | 70,750 | 71,440 | 126,000 | 17,860 |
| 2016-09-12 | 71,790 | 71,790 | 70,920 | 71,330 | 188,500 | 17,832.50 |
| 2016-09-09 | 73,030 | 73,080 | 72,430 | 72,510 | 125,900 | 18,127.50 |
| 2016-09-08 | 72,970 | 73,060 | 71,910 | 72,490 | 126,800 | 18,122.50 |
| 2016-09-07 | 71,880 | 73,390 | 71,560 | 73,230 | 178,500 | 18,307.50 |
| 2016-09-06 | 71,030 | 71,730 | 71,030 | 71,660 | 61,000 | 17,915 |
| 2016-09-05 | 72,090 | 72,240 | 70,960 | 71,060 | 87,000 | 17,765 |
| 2016-09-02 | 71,710 | 72,160 | 71,110 | 71,320 | 89,200 | 17,830 |
| 2016-09-01 | 72,530 | 72,760 | 72,020 | 72,400 | 98,800 | 18,100 |
| 2016-08-31 | 72,200 | 72,710 | 71,550 | 72,530 | 153,300 | 18,132.50 |
| 2016-08-30 | 71,900 | 72,080 | 71,450 | 71,680 | 65,700 | 17,920 |
| 2016-08-29 | 72,540 | 72,650 | 71,830 | 71,880 | 96,700 | 17,970 |
| 2016-08-26 | 71,500 | 71,610 | 70,580 | 71,070 | 104,100 | 17,767.50 |
| 2016-08-25 | 72,970 | 72,970 | 71,830 | 71,860 | 84,100 | 17,965 |
| 2016-08-24 | 73,140 | 73,240 | 71,900 | 71,990 | 85,500 | 17,997.50 |
| 2016-08-23 | 70,720 | 72,290 | 70,680 | 71,800 | 109,400 | 17,950 |
| 2016-08-22 | 71,930 | 71,930 | 70,150 | 71,100 | 141,300 | 17,775 |
| 2016-08-19 | 72,010 | 72,010 | 71,320 | 71,870 | 178,400 | 17,967.50 |
| 2016-08-18 | 73,200 | 73,540 | 71,660 | 71,660 | 128,200 | 17,915 |
| 2016-08-17 | 73,980 | 74,420 | 73,190 | 74,020 | 110,300 | 18,505 |
| 2016-08-16 | 74,040 | 74,290 | 73,250 | 73,380 | 96,100 | 18,345 |
| 2016-08-15 | 73,660 | 74,780 | 73,660 | 74,420 | 67,900 | 18,605 |
| 2016-08-12 | 74,650 | 74,650 | 74,020 | 74,300 | 86,800 | 18,575 |
| 2016-08-10 | 73,660 | 74,090 | 73,330 | 74,030 | 132,300 | 18,507.50 |
| 2016-08-09 | 73,330 | 74,090 | 72,430 | 73,860 | 171,200 | 18,465 |
| 2016-08-08 | 74,650 | 74,730 | 73,810 | 74,140 | 119,400 | 18,535 |
| 2016-08-05 | 74,550 | 75,100 | 73,100 | 73,220 | 114,800 | 18,305 |
| 2016-08-04 | 74,310 | 74,600 | 73,370 | 74,410 | 190,500 | 18,602.50 |
| 2016-08-03 | 73,910 | 74,670 | 73,000 | 73,000 | 175,400 | 18,250 |
| 2016-08-02 | 74,600 | 75,820 | 74,170 | 75,360 | 205,100 | 18,840 |
| 2016-08-01 | 70,600 | 73,150 | 70,200 | 72,790 | 120,700 | 18,197.50 |
| 2016-07-29 | 73,700 | 73,750 | 71,940 | 72,920 | 174,200 | 18,230 |
| 2016-07-28 | 74,010 | 74,750 | 73,360 | 73,390 | 160,400 | 18,347.50 |
| 2016-07-27 | 73,000 | 74,500 | 72,900 | 74,140 | 219,900 | 18,535 |
| 2016-07-26 | 72,270 | 72,860 | 71,840 | 72,800 | 152,300 | 18,200 |
| 2016-07-25 | 72,820 | 73,760 | 72,280 | 72,780 | 182,900 | 18,195 |
| 2016-07-22 | 70,160 | 71,930 | 70,160 | 71,370 | 113,900 | 17,842.50 |
| 2016-07-21 | 72,920 | 72,920 | 70,940 | 71,400 | 126,900 | 17,850 |
| 2016-07-20 | 70,410 | 72,180 | 70,020 | 71,860 | 174,900 | 17,965 |
| 2016-07-19 | 68,980 | 70,750 | 68,780 | 70,540 | 362,600 | 17,635 |
| 2016-07-15 | 71,420 | 72,070 | 69,600 | 70,100 | 364,200 | 17,525 |
| 2016-07-14 | 73,000 | 73,160 | 71,210 | 71,840 | 319,500 | 17,960 |
| 2016-07-13 | 74,800 | 75,760 | 73,570 | 73,700 | 215,700 | 18,425 |
| 2016-07-12 | 72,800 | 74,700 | 72,580 | 73,850 | 195,400 | 18,462.50 |
| 2016-07-11 | 71,430 | 73,130 | 71,370 | 72,710 | 159,300 | 18,177.50 |
| 2016-07-08 | 71,330 | 71,700 | 70,590 | 70,710 | 175,000 | 17,677.50 |
| 2016-07-07 | 71,310 | 71,990 | 71,010 | 71,250 | 172,700 | 17,812.50 |
| 2016-07-06 | 70,500 | 71,480 | 69,920 | 71,370 | 248,600 | 17,842.50 |
| 2016-07-05 | 71,000 | 71,850 | 70,850 | 71,800 | 180,500 | 17,950 |
| 2016-07-04 | 70,200 | 70,780 | 69,660 | 70,670 | 159,800 | 17,667.50 |
| 2016-07-01 | 69,800 | 70,280 | 69,380 | 69,990 | 193,900 | 17,497.50 |
| 2016-06-30 | 70,020 | 70,310 | 69,140 | 69,140 | 195,100 | 17,285 |
| 2016-06-29 | 69,150 | 69,600 | 68,000 | 69,420 | 182,000 | 17,355 |
| 2016-06-28 | 66,800 | 68,350 | 66,700 | 67,590 | 198,700 | 16,897.50 |
| 2016-06-27 | 65,000 | 67,710 | 64,570 | 67,600 | 247,000 | 16,900 |
| 2016-06-24 | 68,390 | 69,110 | 63,110 | 64,140 | 334,800 | 16,035 |
| 2016-06-23 | 68,820 | 68,920 | 68,080 | 68,910 | 186,400 | 17,227.50 |
| 2016-06-22 | 68,930 | 69,120 | 68,310 | 68,890 | 144,500 | 17,222.50 |
| 2016-06-21 | 68,360 | 69,150 | 68,130 | 69,070 | 205,200 | 17,267.50 |
| 2016-06-20 | 68,590 | 69,000 | 68,410 | 68,510 | 150,300 | 17,127.50 |
| 2016-06-17 | 68,000 | 68,450 | 67,440 | 67,440 | 299,900 | 16,860 |
| 2016-06-16 | 68,140 | 68,210 | 66,300 | 66,390 | 131,000 | 16,597.50 |
| 2016-06-15 | 67,730 | 68,940 | 67,610 | 68,250 | 237,700 | 17,062.50 |
| 2016-06-14 | 67,780 | 68,580 | 67,500 | 67,820 | 231,400 | 16,955 |
| 2016-06-13 | 67,380 | 68,680 | 67,360 | 67,980 | 235,100 | 16,995 |
| 2016-06-10 | 68,400 | 68,560 | 67,960 | 68,560 | 176,300 | 17,140 |
| 2016-06-09 | 67,550 | 68,340 | 67,230 | 68,000 | 124,600 | 17,000 |
| 2016-06-08 | 68,520 | 68,610 | 66,970 | 67,720 | 213,000 | 16,930 |
| 2016-06-07 | 68,500 | 68,640 | 67,650 | 68,180 | 150,900 | 17,045 |
| 2016-06-06 | 68,300 | 68,500 | 67,700 | 68,500 | 118,100 | 17,125 |
| 2016-06-03 | 69,250 | 69,640 | 68,600 | 69,020 | 113,700 | 17,255 |
| 2016-06-02 | 69,920 | 70,550 | 68,810 | 69,240 | 138,500 | 17,310 |
| 2016-06-01 | 70,010 | 70,880 | 69,960 | 70,290 | 126,500 | 17,572.50 |
| 2016-05-31 | 69,070 | 70,400 | 69,070 | 70,400 | 131,600 | 17,600 |
| 2016-05-30 | 69,680 | 69,890 | 68,960 | 69,330 | 112,200 | 17,332.50 |
| 2016-05-27 | 68,230 | 69,240 | 67,620 | 69,240 | 144,300 | 17,310 |
| 2016-05-26 | 68,400 | 68,600 | 67,410 | 67,430 | 107,800 | 16,857.50 |
| 2016-05-25 | 68,980 | 69,030 | 67,740 | 67,930 | 123,300 | 16,982.50 |
| 2016-05-24 | 67,490 | 67,930 | 66,920 | 67,450 | 84,300 | 16,862.50 |
| 2016-05-23 | 68,050 | 68,420 | 67,200 | 67,920 | 155,800 | 16,980 |
| 2016-05-20 | 67,490 | 68,890 | 67,350 | 68,760 | 115,500 | 17,190 |
| 2016-05-19 | 69,000 | 69,200 | 68,110 | 68,390 | 127,100 | 17,097.50 |
| 2016-05-18 | 69,000 | 69,240 | 68,070 | 68,300 | 137,900 | 17,075 |
| 2016-05-17 | 68,170 | 68,740 | 67,850 | 68,690 | 121,800 | 17,172.50 |
| 2016-05-16 | 67,120 | 68,200 | 67,100 | 67,500 | 139,500 | 16,875 |
| 2016-05-13 | 66,810 | 67,300 | 66,500 | 66,900 | 139,200 | 16,725 |
| 2016-05-12 | 66,610 | 66,940 | 65,520 | 66,800 | 168,400 | 16,700 |
| 2016-05-11 | 67,320 | 67,850 | 67,020 | 67,130 | 132,500 | 16,782.50 |
| 2016-05-10 | 65,470 | 66,150 | 65,050 | 66,150 | 187,500 | 16,537.50 |
| 2016-05-09 | 65,100 | 65,980 | 64,820 | 65,240 | 131,500 | 16,310 |
| 2016-05-06 | 64,470 | 65,390 | 64,460 | 65,100 | 192,200 | 16,275 |
| 2016-05-02 | 64,800 | 65,480 | 64,510 | 65,470 | 305,300 | 16,367.50 |
| 2016-04-28 | 68,450 | 69,410 | 66,630 | 67,160 | 353,600 | 16,790 |
| 2016-04-27 | 66,480 | 66,880 | 65,200 | 65,680 | 293,300 | 16,420 |
| 2016-04-26 | 66,110 | 67,180 | 66,070 | 67,180 | 211,900 | 16,795 |
| 2016-04-25 | 66,910 | 67,100 | 66,000 | 66,560 | 211,600 | 16,640 |
| 2016-04-22 | 65,550 | 67,120 | 65,550 | 67,120 | 247,100 | 16,780 |
| 2016-04-21 | 66,100 | 66,850 | 65,770 | 66,820 | 235,700 | 16,705 |
| 2016-04-20 | 64,950 | 65,440 | 64,620 | 65,320 | 262,800 | 16,330 |
| 2016-04-19 | 63,000 | 63,780 | 62,510 | 63,780 | 154,000 | 15,945 |
| 2016-04-18 | 60,080 | 61,500 | 60,030 | 61,000 | 179,800 | 15,250 |
| 2016-04-15 | 62,710 | 64,040 | 62,270 | 62,580 | 206,600 | 15,645 |
| 2016-04-14 | 63,300 | 64,020 | 62,870 | 64,020 | 215,600 | 16,005 |
| 2016-04-13 | 59,000 | 62,040 | 58,880 | 61,800 | 192,400 | 15,450 |
| 2016-04-12 | 58,050 | 59,150 | 57,580 | 58,990 | 162,500 | 14,747.50 |
| 2016-04-11 | 58,520 | 58,720 | 57,770 | 58,420 | 141,100 | 14,605 |
| 2016-04-08 | 58,920 | 59,830 | 57,770 | 59,410 | 249,300 | 14,852.50 |
| 2016-04-07 | 59,300 | 60,340 | 59,300 | 59,990 | 163,900 | 14,997.50 |
| 2016-04-06 | 58,860 | 59,880 | 58,860 | 59,630 | 169,700 | 14,907.50 |
| 2016-04-05 | 59,100 | 59,900 | 58,740 | 58,860 | 281,300 | 14,715 |
| 2016-04-04 | 59,630 | 60,770 | 59,100 | 60,390 | 163,400 | 15,097.50 |
| 2016-04-01 | 61,630 | 61,630 | 59,050 | 59,730 | 205,300 | 14,932.50 |
| 2016-03-31 | 62,480 | 62,580 | 61,250 | 61,390 | 148,000 | 15,347.50 |
| 2016-03-30 | 62,190 | 62,990 | 61,780 | 61,790 | 161,000 | 15,447.50 |
| 2016-03-29 | 61,400 | 62,600 | 61,340 | 62,380 | 143,600 | 15,595 |
| 2016-03-28 | 60,730 | 61,650 | 60,620 | 61,650 | 128,500 | 15,412.50 |
| 2016-03-25 | 59,510 | 60,540 | 59,460 | 60,500 | 89,800 | 15,125 |
| 2016-03-24 | 59,750 | 60,370 | 59,500 | 59,800 | 120,200 | 14,950 |
| 2016-03-23 | 60,280 | 60,570 | 59,730 | 60,100 | 78,400 | 15,025 |
| 2016-03-22 | 58,880 | 60,460 | 58,750 | 60,230 | 154,700 | 15,057.50 |
| 2016-03-18 | 59,840 | 59,980 | 58,110 | 58,590 | 149,100 | 14,647.50 |
| 2016-03-17 | 60,150 | 61,170 | 59,500 | 59,870 | 144,100 | 14,967.50 |
| 2016-03-16 | 59,730 | 60,520 | 59,710 | 59,940 | 98,000 | 14,985 |
| 2016-03-15 | 60,410 | 61,010 | 59,860 | 60,250 | 153,100 | 15,062.50 |
| 2016-03-14 | 59,270 | 60,880 | 59,160 | 60,280 | 144,900 | 15,070 |
| 2016-03-11 | 58,700 | 59,170 | 57,930 | 58,830 | 221,100 | 14,707.50 |
| 2016-03-10 | 58,700 | 59,520 | 58,670 | 59,270 | 219,100 | 14,817.50 |
| 2016-03-09 | 57,150 | 57,990 | 57,100 | 57,700 | 153,000 | 14,425 |
| 2016-03-08 | 59,200 | 59,700 | 57,860 | 58,630 | 173,500 | 14,657.50 |
| 2016-03-07 | 60,110 | 60,380 | 59,740 | 59,960 | 102,900 | 14,990 |
| 2016-03-04 | 60,000 | 61,180 | 59,910 | 60,770 | 125,500 | 15,192.50 |
| 2016-03-03 | 60,620 | 61,800 | 59,910 | 60,330 | 228,600 | 15,082.50 |
| 2016-03-02 | 59,670 | 60,550 | 59,220 | 60,380 | 210,200 | 15,095 |
| 2016-03-01 | 58,010 | 58,640 | 56,850 | 57,670 | 184,600 | 14,417.50 |
| 2016-02-29 | 59,520 | 59,690 | 58,410 | 58,410 | 187,100 | 14,602.50 |
| 2016-02-26 | 58,790 | 59,730 | 58,720 | 59,170 | 160,500 | 14,792.50 |
| 2016-02-25 | 58,220 | 58,810 | 57,510 | 58,020 | 219,600 | 14,505 |
| 2016-02-24 | 57,250 | 57,850 | 56,640 | 57,760 | 161,900 | 14,440 |
| 2016-02-23 | 59,200 | 59,980 | 58,500 | 58,620 | 206,500 | 14,655 |
| 2016-02-22 | 57,190 | 59,160 | 57,050 | 58,580 | 152,300 | 14,645 |
| 2016-02-19 | 57,600 | 58,080 | 56,960 | 57,760 | 165,200 | 14,440 |
| 2016-02-18 | 57,530 | 58,450 | 57,050 | 58,180 | 197,000 | 14,545 |
| 2016-02-17 | 56,520 | 57,530 | 55,260 | 55,940 | 197,200 | 13,985 |
| 2016-02-16 | 55,000 | 57,350 | 54,850 | 56,810 | 191,200 | 14,202.50 |
| 2016-02-15 | 53,990 | 55,760 | 53,030 | 55,400 | 372,800 | 13,850 |
| 2016-02-12 | 51,840 | 52,290 | 50,500 | 51,560 | 479,900 | 12,890 |
| 2016-02-10 | 53,900 | 54,590 | 52,910 | 53,840 | 412,000 | 13,460 |
| 2016-02-09 | 55,280 | 56,280 | 52,800 | 52,910 | 261,800 | 13,227.50 |
| 2016-02-08 | 56,540 | 58,430 | 55,910 | 58,010 | 156,700 | 14,502.50 |
| 2016-02-05 | 58,020 | 58,290 | 56,850 | 57,540 | 226,300 | 14,385 |
| 2016-02-04 | 57,480 | 58,870 | 57,220 | 58,430 | 341,900 | 14,607.50 |
| 2016-02-03 | 58,180 | 59,060 | 56,900 | 57,220 | 168,800 | 14,305 |
| 2016-02-02 | 58,030 | 59,410 | 58,000 | 59,140 | 192,700 | 14,785 |
| 2016-02-01 | 58,800 | 59,000 | 57,510 | 58,580 | 288,200 | 14,645 |
| 2016-01-29 | 54,360 | 56,070 | 51,630 | 55,920 | 604,700 | 13,980 |
| 2016-01-28 | 57,810 | 58,290 | 57,360 | 57,360 | 229,400 | 14,340 |
| 2016-01-27 | 58,230 | 58,690 | 57,670 | 58,380 | 293,800 | 14,595 |
| 2016-01-26 | 56,800 | 57,130 | 56,000 | 56,010 | 251,700 | 14,002.50 |
| 2016-01-25 | 59,000 | 59,410 | 58,080 | 58,650 | 226,500 | 14,662.50 |
| 2016-01-22 | 55,900 | 57,280 | 55,240 | 57,090 | 217,400 | 14,272.50 |
| 2016-01-21 | 56,000 | 56,790 | 54,740 | 54,740 | 266,600 | 13,685 |
| 2016-01-20 | 56,800 | 57,600 | 55,170 | 55,380 | 231,600 | 13,845 |
| 2016-01-19 | 56,300 | 57,370 | 56,180 | 57,130 | 158,400 | 14,282.50 |
| 2016-01-18 | 56,000 | 57,340 | 55,610 | 56,900 | 136,700 | 14,225 |
| 2016-01-15 | 59,310 | 59,600 | 57,070 | 57,570 | 216,400 | 14,392.50 |
| 2016-01-14 | 57,300 | 57,490 | 56,110 | 57,310 | 204,700 | 14,327.50 |
| 2016-01-13 | 57,650 | 58,730 | 57,290 | 58,730 | 259,000 | 14,682.50 |
| 2016-01-12 | 57,800 | 58,290 | 56,470 | 56,470 | 382,300 | 14,117.50 |
| 2016-01-08 | 58,570 | 60,150 | 57,800 | 59,140 | 252,200 | 14,785 |
| 2016-01-07 | 61,230 | 62,130 | 59,090 | 59,250 | 352,000 | 14,812.50 |
| 2016-01-06 | 63,150 | 63,370 | 61,160 | 61,850 | 241,200 | 15,462.50 |
| 2016-01-05 | 64,790 | 65,310 | 63,100 | 63,840 | 192,900 | 15,960 |
| 2016-01-04 | 66,260 | 66,590 | 64,410 | 64,790 | 182,400 | 16,197.50 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
