6902 (株)デンソー 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 | 5,002 | 5,082 | 4,982 | 5,063 | 1,332,200 | 1,265.75 |
| 2016-12-29 | 5,111 | 5,146 | 5,080 | 5,080 | 1,739,600 | 1,270 |
| 2016-12-28 | 5,180 | 5,196 | 5,161 | 5,179 | 1,020,600 | 1,294.75 |
| 2016-12-27 | 5,185 | 5,240 | 5,158 | 5,203 | 1,249,200 | 1,300.75 |
| 2016-12-26 | 5,230 | 5,230 | 5,175 | 5,197 | 882,600 | 1,299.25 |
| 2016-12-22 | 5,282 | 5,284 | 5,221 | 5,258 | 1,260,200 | 1,314.50 |
| 2016-12-21 | 5,258 | 5,282 | 5,196 | 5,231 | 1,951,800 | 1,307.75 |
| 2016-12-20 | 5,199 | 5,218 | 5,173 | 5,213 | 1,508,000 | 1,303.25 |
| 2016-12-19 | 5,201 | 5,201 | 5,162 | 5,175 | 1,339,600 | 1,293.75 |
| 2016-12-16 | 5,218 | 5,240 | 5,177 | 5,225 | 2,291,200 | 1,306.25 |
| 2016-12-15 | 5,150 | 5,215 | 5,141 | 5,166 | 1,914,900 | 1,291.50 |
| 2016-12-14 | 5,122 | 5,147 | 5,084 | 5,098 | 1,460,900 | 1,274.50 |
| 2016-12-13 | 5,060 | 5,107 | 5,012 | 5,107 | 2,050,500 | 1,276.75 |
| 2016-12-12 | 5,008 | 5,121 | 4,991 | 5,053 | 2,583,200 | 1,263.25 |
| 2016-12-09 | 4,930 | 4,985 | 4,927 | 4,971 | 3,633,100 | 1,242.75 |
| 2016-12-08 | 4,929 | 4,935 | 4,892 | 4,931 | 2,543,500 | 1,232.75 |
| 2016-12-07 | 4,865 | 4,920 | 4,861 | 4,884 | 1,778,800 | 1,221 |
| 2016-12-06 | 4,891 | 4,921 | 4,834 | 4,840 | 2,297,000 | 1,210 |
| 2016-12-05 | 4,816 | 4,857 | 4,804 | 4,821 | 2,945,400 | 1,205.25 |
| 2016-12-02 | 4,965 | 4,980 | 4,896 | 4,913 | 2,563,900 | 1,228.25 |
| 2016-12-01 | 5,050 | 5,080 | 4,995 | 5,014 | 3,708,100 | 1,253.50 |
| 2016-11-30 | 5,000 | 5,020 | 4,963 | 4,980 | 3,027,100 | 1,245 |
| 2016-11-29 | 4,898 | 4,978 | 4,896 | 4,967 | 2,215,200 | 1,241.75 |
| 2016-11-28 | 4,945 | 4,954 | 4,863 | 4,924 | 1,931,500 | 1,231 |
| 2016-11-25 | 4,885 | 5,021 | 4,885 | 4,966 | 2,794,800 | 1,241.50 |
| 2016-11-24 | 4,859 | 4,880 | 4,848 | 4,864 | 1,719,200 | 1,216 |
| 2016-11-22 | 4,810 | 4,842 | 4,785 | 4,789 | 1,685,800 | 1,197.25 |
| 2016-11-21 | 4,860 | 4,862 | 4,824 | 4,836 | 1,508,500 | 1,209 |
| 2016-11-18 | 4,801 | 4,854 | 4,801 | 4,826 | 1,980,800 | 1,206.50 |
| 2016-11-17 | 4,740 | 4,769 | 4,712 | 4,746 | 1,829,700 | 1,186.50 |
| 2016-11-16 | 4,850 | 4,861 | 4,757 | 4,777 | 3,070,300 | 1,194.25 |
| 2016-11-15 | 4,720 | 4,787 | 4,710 | 4,780 | 2,255,700 | 1,195 |
| 2016-11-14 | 4,623 | 4,713 | 4,610 | 4,701 | 2,211,300 | 1,175.25 |
| 2016-11-11 | 4,600 | 4,673 | 4,564 | 4,579 | 2,806,700 | 1,144.75 |
| 2016-11-10 | 4,488 | 4,556 | 4,460 | 4,525 | 3,610,100 | 1,131.25 |
| 2016-11-09 | 4,552 | 4,593 | 4,126 | 4,208 | 5,024,800 | 1,052 |
| 2016-11-08 | 4,537 | 4,554 | 4,507 | 4,519 | 1,361,700 | 1,129.75 |
| 2016-11-07 | 4,500 | 4,538 | 4,481 | 4,512 | 1,918,500 | 1,128 |
| 2016-11-04 | 4,409 | 4,447 | 4,368 | 4,411 | 1,949,800 | 1,102.75 |
| 2016-11-02 | 4,499 | 4,513 | 4,464 | 4,479 | 1,566,700 | 1,119.75 |
| 2016-11-01 | 4,572 | 4,600 | 4,535 | 4,569 | 2,010,900 | 1,142.25 |
| 2016-10-31 | 4,524 | 4,583 | 4,504 | 4,565 | 3,123,700 | 1,141.25 |
| 2016-10-28 | 4,380 | 4,544 | 4,313 | 4,478 | 9,806,100 | 1,119.50 |
| 2016-10-27 | 4,412 | 4,428 | 4,347 | 4,361 | 1,977,800 | 1,090.25 |
| 2016-10-26 | 4,414 | 4,430 | 4,380 | 4,400 | 1,584,500 | 1,100 |
| 2016-10-25 | 4,387 | 4,468 | 4,377 | 4,439 | 2,002,200 | 1,109.75 |
| 2016-10-24 | 4,344 | 4,379 | 4,324 | 4,368 | 1,604,700 | 1,092 |
| 2016-10-21 | 4,370 | 4,385 | 4,327 | 4,337 | 1,774,100 | 1,084.25 |
| 2016-10-20 | 4,279 | 4,370 | 4,272 | 4,363 | 2,271,200 | 1,090.75 |
| 2016-10-19 | 4,289 | 4,292 | 4,243 | 4,279 | 2,020,400 | 1,069.75 |
| 2016-10-17 | 4,284 | 4,334 | 4,271 | 4,315 | 2,063,700 | 1,078.75 |
| 2016-10-13 | 4,331 | 4,376 | 4,319 | 4,333 | 2,730,400 | 1,083.25 |
| 2016-10-12 | 4,262 | 4,310 | 4,242 | 4,280 | 2,241,600 | 1,070 |
| 2016-10-11 | 4,271 | 4,307 | 4,252 | 4,292 | 3,549,600 | 1,073 |
| 2016-10-07 | 4,162 | 4,198 | 4,160 | 4,198 | 1,769,100 | 1,049.50 |
| 2016-10-06 | 4,174 | 4,227 | 4,165 | 4,183 | 1,712,500 | 1,045.75 |
| 2016-10-05 | 4,048 | 4,143 | 4,039 | 4,125 | 2,424,200 | 1,031.25 |
| 2016-10-04 | 4,016 | 4,023 | 3,993 | 4,015 | 2,052,500 | 1,003.75 |
| 2016-10-03 | 4,020 | 4,022 | 3,976 | 3,986 | 2,166,800 | 996.50 |
| 2016-09-30 | 3,937 | 4,009 | 3,886 | 4,000 | 3,050,500 | 1,000 |
| 2016-09-29 | 4,008 | 4,059 | 4,001 | 4,015 | 7,371,900 | 1,003.75 |
| 2016-09-28 | 4,025 | 4,064 | 4,003 | 4,014 | 2,335,100 | 1,003.50 |
| 2016-09-27 | 4,058 | 4,111 | 4,008 | 4,107 | 2,758,800 | 1,026.75 |
| 2016-09-26 | 4,183 | 4,183 | 4,112 | 4,119 | 1,662,600 | 1,029.75 |
| 2016-09-23 | 4,200 | 4,231 | 4,166 | 4,209 | 1,809,300 | 1,052.25 |
| 2016-09-21 | 4,139 | 4,287 | 4,091 | 4,273 | 2,444,800 | 1,068.25 |
| 2016-09-20 | 4,061 | 4,192 | 4,052 | 4,137 | 2,206,800 | 1,034.25 |
| 2016-09-16 | 4,115 | 4,118 | 4,069 | 4,084 | 2,322,900 | 1,021 |
| 2016-09-15 | 4,179 | 4,179 | 4,082 | 4,111 | 2,395,600 | 1,027.75 |
| 2016-09-14 | 4,217 | 4,259 | 4,205 | 4,222 | 1,191,500 | 1,055.50 |
| 2016-09-13 | 4,298 | 4,309 | 4,234 | 4,254 | 1,200,700 | 1,063.50 |
| 2016-09-12 | 4,300 | 4,315 | 4,241 | 4,279 | 1,465,900 | 1,069.75 |
| 2016-09-09 | 4,332 | 4,350 | 4,296 | 4,330 | 2,213,000 | 1,082.50 |
| 2016-09-08 | 4,252 | 4,304 | 4,229 | 4,293 | 1,938,300 | 1,073.25 |
| 2016-09-07 | 4,220 | 4,239 | 4,165 | 4,233 | 1,905,400 | 1,058.25 |
| 2016-09-06 | 4,342 | 4,345 | 4,281 | 4,312 | 1,259,500 | 1,078 |
| 2016-09-05 | 4,371 | 4,377 | 4,307 | 4,315 | 1,291,500 | 1,078.75 |
| 2016-09-02 | 4,315 | 4,317 | 4,257 | 4,308 | 1,288,900 | 1,077 |
| 2016-09-01 | 4,300 | 4,330 | 4,265 | 4,313 | 1,269,500 | 1,078.25 |
| 2016-08-31 | 4,300 | 4,329 | 4,270 | 4,272 | 1,460,000 | 1,068 |
| 2016-08-30 | 4,175 | 4,246 | 4,175 | 4,225 | 1,123,700 | 1,056.25 |
| 2016-08-29 | 4,160 | 4,235 | 4,156 | 4,212 | 1,891,700 | 1,053 |
| 2016-08-26 | 4,066 | 4,074 | 3,981 | 4,020 | 1,888,200 | 1,005 |
| 2016-08-25 | 4,095 | 4,138 | 4,068 | 4,127 | 1,653,800 | 1,031.75 |
| 2016-08-24 | 4,130 | 4,169 | 4,103 | 4,112 | 1,183,300 | 1,028 |
| 2016-08-23 | 4,127 | 4,127 | 4,052 | 4,074 | 1,573,800 | 1,018.50 |
| 2016-08-22 | 4,150 | 4,155 | 4,089 | 4,139 | 1,234,100 | 1,034.75 |
| 2016-08-19 | 4,065 | 4,136 | 4,053 | 4,116 | 1,653,500 | 1,029 |
| 2016-08-18 | 4,040 | 4,099 | 3,998 | 4,032 | 1,480,900 | 1,008 |
| 2016-08-17 | 3,958 | 4,086 | 3,945 | 4,075 | 2,055,300 | 1,018.75 |
| 2016-08-16 | 4,024 | 4,069 | 3,957 | 3,958 | 1,639,800 | 989.50 |
| 2016-08-15 | 4,049 | 4,073 | 4,014 | 4,024 | 762,700 | 1,006 |
| 2016-08-12 | 4,033 | 4,077 | 4,011 | 4,056 | 1,879,200 | 1,014 |
| 2016-08-10 | 4,045 | 4,061 | 4,002 | 4,008 | 1,796,700 | 1,002 |
| 2016-08-09 | 4,104 | 4,125 | 4,066 | 4,097 | 1,231,400 | 1,024.25 |
| 2016-08-08 | 4,100 | 4,134 | 4,077 | 4,127 | 1,853,100 | 1,031.75 |
| 2016-08-05 | 3,970 | 4,071 | 3,965 | 4,022 | 2,545,500 | 1,005.50 |
| 2016-08-04 | 3,778 | 3,961 | 3,767 | 3,951 | 2,409,200 | 987.75 |
| 2016-08-03 | 3,789 | 3,841 | 3,737 | 3,752 | 2,671,600 | 938 |
| 2016-08-02 | 4,031 | 4,041 | 3,900 | 3,901 | 2,132,100 | 975.25 |
| 2016-08-01 | 3,950 | 4,108 | 3,942 | 4,101 | 2,743,700 | 1,025.25 |
| 2016-07-29 | 3,995 | 4,114 | 3,870 | 4,046 | 5,304,000 | 1,011.50 |
| 2016-07-28 | 3,901 | 4,000 | 3,892 | 3,971 | 1,753,900 | 992.75 |
| 2016-07-27 | 3,902 | 3,990 | 3,886 | 3,957 | 2,281,900 | 989.25 |
| 2016-07-26 | 3,960 | 3,965 | 3,865 | 3,872 | 2,073,300 | 968 |
| 2016-07-25 | 4,013 | 4,063 | 3,999 | 4,003 | 1,687,600 | 1,000.75 |
| 2016-07-22 | 3,975 | 4,012 | 3,945 | 3,985 | 1,804,400 | 996.25 |
| 2016-07-21 | 3,990 | 4,048 | 3,979 | 4,048 | 2,975,400 | 1,012 |
| 2016-07-20 | 3,885 | 3,898 | 3,854 | 3,888 | 1,543,200 | 972 |
| 2016-07-19 | 3,919 | 3,939 | 3,852 | 3,920 | 2,292,300 | 980 |
| 2016-07-15 | 3,810 | 3,910 | 3,789 | 3,880 | 3,205,400 | 970 |
| 2016-07-14 | 3,756 | 3,786 | 3,719 | 3,754 | 1,963,300 | 938.50 |
| 2016-07-13 | 3,816 | 3,819 | 3,745 | 3,757 | 2,382,700 | 939.25 |
| 2016-07-12 | 3,626 | 3,699 | 3,613 | 3,657 | 1,937,300 | 914.25 |
| 2016-07-11 | 3,465 | 3,558 | 3,441 | 3,536 | 1,849,800 | 884 |
| 2016-07-08 | 3,401 | 3,468 | 3,365 | 3,399 | 3,323,600 | 849.75 |
| 2016-07-07 | 3,336 | 3,414 | 3,327 | 3,350 | 1,682,600 | 837.50 |
| 2016-07-06 | 3,401 | 3,416 | 3,317 | 3,359 | 2,681,300 | 839.75 |
| 2016-07-05 | 3,521 | 3,546 | 3,485 | 3,516 | 1,555,000 | 879 |
| 2016-07-04 | 3,502 | 3,585 | 3,487 | 3,559 | 1,402,900 | 889.75 |
| 2016-07-01 | 3,578 | 3,628 | 3,541 | 3,550 | 1,974,200 | 887.50 |
| 2016-06-30 | 3,637 | 3,674 | 3,577 | 3,577 | 3,431,800 | 894.25 |
| 2016-06-29 | 3,523 | 3,578 | 3,477 | 3,547 | 2,192,700 | 886.75 |
| 2016-06-28 | 3,441 | 3,475 | 3,341 | 3,448 | 2,105,300 | 862 |
| 2016-06-27 | 3,500 | 3,550 | 3,405 | 3,452 | 3,048,400 | 863 |
| 2016-06-24 | 3,840 | 3,844 | 3,400 | 3,431 | 3,774,500 | 857.75 |
| 2016-06-23 | 3,688 | 3,789 | 3,668 | 3,783 | 1,643,600 | 945.75 |
| 2016-06-22 | 3,710 | 3,717 | 3,657 | 3,680 | 2,969,500 | 920 |
| 2016-06-21 | 3,632 | 3,750 | 3,593 | 3,738 | 2,068,800 | 934.50 |
| 2016-06-20 | 3,695 | 3,767 | 3,690 | 3,696 | 2,647,800 | 924 |
| 2016-06-17 | 3,621 | 3,661 | 3,601 | 3,644 | 2,794,300 | 911 |
| 2016-06-16 | 3,646 | 3,649 | 3,546 | 3,561 | 3,220,900 | 890.25 |
| 2016-06-15 | 3,608 | 3,691 | 3,555 | 3,663 | 3,289,800 | 915.75 |
| 2016-06-14 | 3,736 | 3,739 | 3,627 | 3,652 | 3,788,100 | 913 |
| 2016-06-13 | 3,822 | 3,842 | 3,759 | 3,759 | 2,404,000 | 939.75 |
| 2016-06-10 | 3,898 | 3,944 | 3,883 | 3,909 | 3,388,800 | 977.25 |
| 2016-06-09 | 3,950 | 3,958 | 3,911 | 3,932 | 2,150,700 | 983 |
| 2016-06-08 | 4,000 | 4,008 | 3,926 | 3,983 | 2,999,000 | 995.75 |
| 2016-06-07 | 4,040 | 4,059 | 3,957 | 4,005 | 2,514,600 | 1,001.25 |
| 2016-06-06 | 4,000 | 4,040 | 3,981 | 4,022 | 2,552,300 | 1,005.50 |
| 2016-06-03 | 4,101 | 4,144 | 4,090 | 4,124 | 1,907,700 | 1,031 |
| 2016-06-02 | 4,265 | 4,272 | 4,136 | 4,139 | 2,673,900 | 1,034.75 |
| 2016-06-01 | 4,346 | 4,385 | 4,290 | 4,307 | 2,307,900 | 1,076.75 |
| 2016-05-31 | 4,323 | 4,398 | 4,286 | 4,369 | 3,745,700 | 1,092.25 |
| 2016-05-30 | 4,343 | 4,359 | 4,312 | 4,341 | 2,086,100 | 1,085.25 |
| 2016-05-27 | 4,259 | 4,344 | 4,255 | 4,320 | 1,750,300 | 1,080 |
| 2016-05-26 | 4,298 | 4,332 | 4,236 | 4,260 | 1,751,900 | 1,065 |
| 2016-05-25 | 4,185 | 4,257 | 4,143 | 4,236 | 1,779,600 | 1,059 |
| 2016-05-24 | 4,135 | 4,148 | 4,082 | 4,094 | 1,509,000 | 1,023.50 |
| 2016-05-23 | 4,127 | 4,159 | 4,065 | 4,149 | 1,291,800 | 1,037.25 |
| 2016-05-20 | 4,125 | 4,169 | 4,096 | 4,157 | 1,636,300 | 1,039.25 |
| 2016-05-19 | 4,147 | 4,161 | 4,087 | 4,107 | 1,721,800 | 1,026.75 |
| 2016-05-18 | 4,106 | 4,133 | 4,039 | 4,077 | 1,993,800 | 1,019.25 |
| 2016-05-17 | 4,053 | 4,112 | 4,053 | 4,107 | 1,614,600 | 1,026.75 |
| 2016-05-16 | 4,014 | 4,093 | 4,002 | 4,037 | 2,031,400 | 1,009.25 |
| 2016-05-13 | 4,105 | 4,113 | 3,990 | 3,996 | 2,576,000 | 999 |
| 2016-05-12 | 3,902 | 4,067 | 3,900 | 4,058 | 2,128,600 | 1,014.50 |
| 2016-05-11 | 4,150 | 4,198 | 4,072 | 4,081 | 2,618,100 | 1,020.25 |
| 2016-05-10 | 4,032 | 4,139 | 3,990 | 4,122 | 2,944,400 | 1,030.50 |
| 2016-05-09 | 4,000 | 4,049 | 3,989 | 3,999 | 1,472,800 | 999.75 |
| 2016-05-06 | 3,912 | 4,001 | 3,888 | 3,998 | 3,350,600 | 999.50 |
| 2016-05-02 | 4,000 | 4,030 | 3,903 | 3,912 | 5,400,200 | 978 |
| 2016-04-28 | 4,581 | 4,622 | 4,230 | 4,251 | 4,894,300 | 1,062.75 |
| 2016-04-27 | 4,521 | 4,557 | 4,494 | 4,515 | 1,620,200 | 1,128.75 |
| 2016-04-26 | 4,549 | 4,564 | 4,489 | 4,518 | 1,610,500 | 1,129.50 |
| 2016-04-25 | 4,600 | 4,659 | 4,563 | 4,593 | 1,696,800 | 1,148.25 |
| 2016-04-22 | 4,459 | 4,562 | 4,420 | 4,562 | 1,908,700 | 1,140.50 |
| 2016-04-21 | 4,468 | 4,487 | 4,413 | 4,484 | 1,655,400 | 1,121 |
| 2016-04-20 | 4,397 | 4,400 | 4,287 | 4,328 | 2,286,900 | 1,082 |
| 2016-04-19 | 4,281 | 4,349 | 4,246 | 4,339 | 2,289,500 | 1,084.75 |
| 2016-04-18 | 4,076 | 4,127 | 4,065 | 4,089 | 2,296,000 | 1,022.25 |
| 2016-04-15 | 4,280 | 4,343 | 4,267 | 4,286 | 1,733,100 | 1,071.50 |
| 2016-04-14 | 4,320 | 4,367 | 4,273 | 4,364 | 2,221,900 | 1,091 |
| 2016-04-13 | 4,191 | 4,292 | 4,190 | 4,266 | 2,215,200 | 1,066.50 |
| 2016-04-12 | 3,984 | 4,117 | 3,978 | 4,104 | 2,077,000 | 1,026 |
| 2016-04-11 | 3,983 | 3,987 | 3,903 | 3,954 | 1,519,200 | 988.50 |
| 2016-04-08 | 3,953 | 4,082 | 3,890 | 4,016 | 2,164,700 | 1,004 |
| 2016-04-07 | 4,034 | 4,092 | 3,957 | 4,006 | 1,605,600 | 1,001.50 |
| 2016-04-06 | 3,997 | 4,077 | 3,987 | 4,020 | 2,311,400 | 1,005 |
| 2016-04-05 | 4,060 | 4,090 | 3,955 | 3,958 | 2,262,500 | 989.50 |
| 2016-04-04 | 4,208 | 4,208 | 4,078 | 4,109 | 2,378,700 | 1,027.25 |
| 2016-04-01 | 4,490 | 4,493 | 4,223 | 4,236 | 2,837,500 | 1,059 |
| 2016-03-31 | 4,433 | 4,568 | 4,433 | 4,524 | 2,780,000 | 1,131 |
| 2016-03-30 | 4,463 | 4,472 | 4,373 | 4,375 | 2,575,800 | 1,093.75 |
| 2016-03-29 | 4,482 | 4,539 | 4,465 | 4,518 | 1,245,400 | 1,129.50 |
| 2016-03-28 | 4,535 | 4,554 | 4,485 | 4,554 | 1,345,600 | 1,138.50 |
| 2016-03-25 | 4,505 | 4,529 | 4,454 | 4,517 | 1,603,000 | 1,129.25 |
| 2016-03-24 | 4,450 | 4,509 | 4,415 | 4,435 | 1,851,600 | 1,108.75 |
| 2016-03-23 | 4,487 | 4,556 | 4,431 | 4,449 | 1,395,100 | 1,112.25 |
| 2016-03-22 | 4,382 | 4,496 | 4,363 | 4,469 | 2,213,500 | 1,117.25 |
| 2016-03-18 | 4,400 | 4,427 | 4,276 | 4,312 | 2,214,500 | 1,078 |
| 2016-03-17 | 4,475 | 4,582 | 4,405 | 4,447 | 2,326,800 | 1,111.75 |
| 2016-03-16 | 4,459 | 4,492 | 4,434 | 4,448 | 1,072,600 | 1,112 |
| 2016-03-15 | 4,569 | 4,579 | 4,465 | 4,493 | 1,679,700 | 1,123.25 |
| 2016-03-14 | 4,560 | 4,610 | 4,538 | 4,558 | 1,172,600 | 1,139.50 |
| 2016-03-11 | 4,465 | 4,524 | 4,382 | 4,507 | 3,539,400 | 1,126.75 |
| 2016-03-10 | 4,463 | 4,505 | 4,442 | 4,484 | 1,308,800 | 1,121 |
| 2016-03-09 | 4,348 | 4,427 | 4,305 | 4,403 | 2,120,500 | 1,100.75 |
| 2016-03-08 | 4,495 | 4,517 | 4,360 | 4,398 | 2,111,700 | 1,099.50 |
| 2016-03-07 | 4,543 | 4,569 | 4,493 | 4,530 | 1,775,300 | 1,132.50 |
| 2016-03-04 | 4,478 | 4,567 | 4,427 | 4,540 | 1,995,200 | 1,135 |
| 2016-03-03 | 4,353 | 4,484 | 4,316 | 4,461 | 2,161,600 | 1,115.25 |
| 2016-03-02 | 4,305 | 4,453 | 4,291 | 4,418 | 2,618,600 | 1,104.50 |
| 2016-03-01 | 4,170 | 4,194 | 4,060 | 4,144 | 1,728,400 | 1,036 |
| 2016-02-29 | 4,303 | 4,379 | 4,187 | 4,187 | 2,591,100 | 1,046.75 |
| 2016-02-26 | 4,266 | 4,304 | 4,217 | 4,219 | 1,352,300 | 1,054.75 |
| 2016-02-25 | 4,186 | 4,259 | 4,165 | 4,229 | 1,792,600 | 1,057.25 |
| 2016-02-24 | 4,162 | 4,191 | 4,100 | 4,183 | 1,673,100 | 1,045.75 |
| 2016-02-23 | 4,238 | 4,314 | 4,211 | 4,218 | 2,955,600 | 1,054.50 |
| 2016-02-22 | 4,104 | 4,229 | 4,074 | 4,200 | 1,659,900 | 1,050 |
| 2016-02-19 | 4,237 | 4,251 | 4,126 | 4,151 | 2,054,200 | 1,037.75 |
| 2016-02-18 | 4,394 | 4,402 | 4,252 | 4,307 | 2,688,200 | 1,076.75 |
| 2016-02-17 | 4,250 | 4,342 | 4,184 | 4,251 | 3,290,800 | 1,062.75 |
| 2016-02-16 | 4,200 | 4,318 | 4,161 | 4,239 | 2,463,200 | 1,059.75 |
| 2016-02-15 | 4,131 | 4,288 | 4,095 | 4,260 | 2,895,800 | 1,065 |
| 2016-02-12 | 3,940 | 4,020 | 3,879 | 3,890 | 4,162,500 | 972.50 |
| 2016-02-10 | 4,203 | 4,266 | 4,071 | 4,146 | 4,618,300 | 1,036.50 |
| 2016-02-09 | 4,270 | 4,315 | 4,200 | 4,208 | 2,692,600 | 1,052 |
| 2016-02-08 | 4,420 | 4,544 | 4,392 | 4,506 | 2,755,800 | 1,126.50 |
| 2016-02-05 | 4,551 | 4,553 | 4,444 | 4,512 | 2,951,200 | 1,128 |
| 2016-02-04 | 4,650 | 4,694 | 4,595 | 4,651 | 2,767,300 | 1,162.75 |
| 2016-02-03 | 5,048 | 5,115 | 4,715 | 4,759 | 4,286,800 | 1,189.75 |
| 2016-02-02 | 5,115 | 5,172 | 5,084 | 5,122 | 2,328,900 | 1,280.50 |
| 2016-02-01 | 5,206 | 5,225 | 5,162 | 5,186 | 2,101,400 | 1,296.50 |
| 2016-01-29 | 5,006 | 5,190 | 4,910 | 5,160 | 3,714,600 | 1,290 |
| 2016-01-28 | 4,966 | 5,049 | 4,934 | 4,998 | 1,735,800 | 1,249.50 |
| 2016-01-27 | 4,955 | 5,079 | 4,950 | 5,032 | 2,520,800 | 1,258 |
| 2016-01-26 | 4,979 | 4,993 | 4,869 | 4,885 | 2,579,100 | 1,221.25 |
| 2016-01-25 | 5,121 | 5,127 | 5,016 | 5,069 | 1,796,100 | 1,267.25 |
| 2016-01-22 | 4,957 | 5,093 | 4,930 | 5,069 | 3,036,700 | 1,267.25 |
| 2016-01-21 | 5,012 | 5,059 | 4,815 | 4,817 | 2,458,400 | 1,204.25 |
| 2016-01-20 | 5,125 | 5,143 | 4,942 | 4,948 | 2,173,000 | 1,237 |
| 2016-01-19 | 5,090 | 5,192 | 5,070 | 5,160 | 1,282,800 | 1,290 |
| 2016-01-18 | 4,968 | 5,158 | 4,927 | 5,121 | 1,935,400 | 1,280.25 |
| 2016-01-15 | 5,213 | 5,222 | 5,016 | 5,051 | 1,977,800 | 1,262.75 |
| 2016-01-14 | 5,077 | 5,124 | 5,046 | 5,113 | 2,360,500 | 1,278.25 |
| 2016-01-13 | 5,213 | 5,316 | 5,169 | 5,270 | 2,079,900 | 1,317.50 |
| 2016-01-12 | 5,120 | 5,165 | 5,064 | 5,069 | 2,101,500 | 1,267.25 |
| 2016-01-08 | 5,121 | 5,297 | 5,115 | 5,196 | 2,941,300 | 1,299 |
| 2016-01-07 | 5,427 | 5,433 | 5,195 | 5,206 | 3,096,900 | 1,301.50 |
| 2016-01-06 | 5,541 | 5,578 | 5,393 | 5,464 | 1,709,300 | 1,366 |
| 2016-01-05 | 5,550 | 5,599 | 5,485 | 5,513 | 2,121,400 | 1,378.25 |
| 2016-01-04 | 5,739 | 5,771 | 5,552 | 5,566 | 2,594,200 | 1,391.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
