6947 (株)図研 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 | 1,192 | 1,204 | 1,177 | 1,196 | 33,000 | 1,196 |
| 2016-12-29 | 1,165 | 1,194 | 1,165 | 1,193 | 22,900 | 1,193 |
| 2016-12-28 | 1,174 | 1,184 | 1,167 | 1,178 | 10,600 | 1,178 |
| 2016-12-27 | 1,173 | 1,174 | 1,159 | 1,167 | 16,300 | 1,167 |
| 2016-12-26 | 1,190 | 1,197 | 1,160 | 1,175 | 43,900 | 1,175 |
| 2016-12-22 | 1,197 | 1,200 | 1,187 | 1,195 | 34,900 | 1,195 |
| 2016-12-21 | 1,227 | 1,229 | 1,192 | 1,206 | 34,300 | 1,206 |
| 2016-12-20 | 1,219 | 1,228 | 1,211 | 1,226 | 32,900 | 1,226 |
| 2016-12-19 | 1,224 | 1,224 | 1,208 | 1,214 | 15,400 | 1,214 |
| 2016-12-16 | 1,200 | 1,225 | 1,199 | 1,225 | 45,400 | 1,225 |
| 2016-12-15 | 1,188 | 1,199 | 1,187 | 1,199 | 43,400 | 1,199 |
| 2016-12-14 | 1,193 | 1,193 | 1,180 | 1,187 | 16,500 | 1,187 |
| 2016-12-13 | 1,190 | 1,198 | 1,187 | 1,197 | 23,000 | 1,197 |
| 2016-12-12 | 1,180 | 1,197 | 1,179 | 1,196 | 35,200 | 1,196 |
| 2016-12-09 | 1,139 | 1,170 | 1,139 | 1,170 | 33,100 | 1,170 |
| 2016-12-08 | 1,137 | 1,144 | 1,130 | 1,139 | 17,700 | 1,139 |
| 2016-12-07 | 1,130 | 1,139 | 1,124 | 1,131 | 25,700 | 1,131 |
| 2016-12-06 | 1,119 | 1,124 | 1,105 | 1,121 | 45,000 | 1,121 |
| 2016-12-05 | 1,094 | 1,110 | 1,089 | 1,110 | 20,200 | 1,110 |
| 2016-12-02 | 1,098 | 1,100 | 1,093 | 1,097 | 12,500 | 1,097 |
| 2016-12-01 | 1,117 | 1,120 | 1,102 | 1,107 | 34,900 | 1,107 |
| 2016-11-30 | 1,105 | 1,114 | 1,099 | 1,106 | 19,400 | 1,106 |
| 2016-11-29 | 1,101 | 1,103 | 1,097 | 1,103 | 10,300 | 1,103 |
| 2016-11-28 | 1,097 | 1,108 | 1,092 | 1,105 | 11,500 | 1,105 |
| 2016-11-25 | 1,094 | 1,108 | 1,089 | 1,097 | 26,300 | 1,097 |
| 2016-11-24 | 1,097 | 1,102 | 1,085 | 1,088 | 14,700 | 1,088 |
| 2016-11-22 | 1,094 | 1,097 | 1,087 | 1,096 | 8,000 | 1,096 |
| 2016-11-21 | 1,092 | 1,097 | 1,080 | 1,089 | 14,300 | 1,089 |
| 2016-11-18 | 1,091 | 1,095 | 1,078 | 1,083 | 20,500 | 1,083 |
| 2016-11-17 | 1,072 | 1,087 | 1,071 | 1,083 | 22,100 | 1,083 |
| 2016-11-16 | 1,064 | 1,074 | 1,064 | 1,074 | 26,200 | 1,074 |
| 2016-11-15 | 1,059 | 1,067 | 1,053 | 1,059 | 21,400 | 1,059 |
| 2016-11-14 | 1,063 | 1,075 | 1,055 | 1,059 | 23,400 | 1,059 |
| 2016-11-11 | 1,078 | 1,083 | 1,043 | 1,049 | 36,400 | 1,049 |
| 2016-11-10 | 1,059 | 1,084 | 1,056 | 1,078 | 48,000 | 1,078 |
| 2016-11-09 | 1,095 | 1,100 | 1,007 | 1,013 | 40,600 | 1,013 |
| 2016-11-08 | 1,070 | 1,093 | 1,060 | 1,092 | 34,600 | 1,092 |
| 2016-11-07 | 1,050 | 1,050 | 1,040 | 1,043 | 12,900 | 1,043 |
| 2016-11-04 | 1,041 | 1,041 | 1,027 | 1,033 | 20,500 | 1,033 |
| 2016-11-02 | 1,059 | 1,062 | 1,048 | 1,057 | 14,800 | 1,057 |
| 2016-11-01 | 1,070 | 1,070 | 1,059 | 1,067 | 19,300 | 1,067 |
| 2016-10-31 | 1,085 | 1,085 | 1,071 | 1,074 | 13,200 | 1,074 |
| 2016-10-28 | 1,070 | 1,087 | 1,070 | 1,087 | 72,400 | 1,087 |
| 2016-10-27 | 1,069 | 1,069 | 1,059 | 1,068 | 14,800 | 1,068 |
| 2016-10-26 | 1,064 | 1,073 | 1,058 | 1,068 | 36,400 | 1,068 |
| 2016-10-25 | 1,074 | 1,075 | 1,065 | 1,068 | 18,900 | 1,068 |
| 2016-10-24 | 1,067 | 1,071 | 1,048 | 1,070 | 9,900 | 1,070 |
| 2016-10-21 | 1,070 | 1,072 | 1,056 | 1,068 | 14,100 | 1,068 |
| 2016-10-20 | 1,071 | 1,071 | 1,062 | 1,064 | 22,400 | 1,064 |
| 2016-10-19 | 1,067 | 1,074 | 1,061 | 1,074 | 26,200 | 1,074 |
| 2016-10-17 | 1,054 | 1,075 | 1,054 | 1,070 | 21,000 | 1,070 |
| 2016-10-13 | 1,052 | 1,062 | 1,045 | 1,052 | 19,400 | 1,052 |
| 2016-10-12 | 1,056 | 1,062 | 1,045 | 1,046 | 25,700 | 1,046 |
| 2016-10-11 | 1,073 | 1,086 | 1,065 | 1,071 | 19,800 | 1,071 |
| 2016-10-07 | 1,077 | 1,084 | 1,065 | 1,077 | 30,100 | 1,077 |
| 2016-10-06 | 1,096 | 1,115 | 1,082 | 1,085 | 31,100 | 1,085 |
| 2016-10-05 | 1,107 | 1,116 | 1,092 | 1,092 | 41,700 | 1,092 |
| 2016-10-04 | 1,084 | 1,109 | 1,079 | 1,109 | 24,700 | 1,109 |
| 2016-10-03 | 1,080 | 1,089 | 1,070 | 1,084 | 25,600 | 1,084 |
| 2016-09-30 | 1,109 | 1,109 | 1,088 | 1,090 | 42,600 | 1,090 |
| 2016-09-29 | 1,084 | 1,126 | 1,084 | 1,113 | 44,300 | 1,113 |
| 2016-09-28 | 1,044 | 1,096 | 1,032 | 1,090 | 67,800 | 1,090 |
| 2016-09-27 | 1,034 | 1,061 | 1,026 | 1,061 | 33,100 | 1,061 |
| 2016-09-26 | 1,041 | 1,047 | 1,037 | 1,039 | 25,700 | 1,039 |
| 2016-09-23 | 1,040 | 1,055 | 1,028 | 1,041 | 31,000 | 1,041 |
| 2016-09-21 | 1,019 | 1,033 | 1,004 | 1,033 | 30,600 | 1,033 |
| 2016-09-20 | 1,001 | 1,023 | 1,001 | 1,015 | 18,900 | 1,015 |
| 2016-09-16 | 1,003 | 1,012 | 998 | 1,009 | 16,600 | 1,009 |
| 2016-09-15 | 999 | 1,005 | 999 | 1,003 | 10,500 | 1,003 |
| 2016-09-14 | 1,004 | 1,016 | 997 | 1,000 | 16,700 | 1,000 |
| 2016-09-13 | 1,013 | 1,021 | 1,004 | 1,008 | 22,300 | 1,008 |
| 2016-09-12 | 1,044 | 1,044 | 1,011 | 1,016 | 16,300 | 1,016 |
| 2016-09-09 | 1,080 | 1,080 | 1,053 | 1,054 | 34,500 | 1,054 |
| 2016-09-08 | 1,023 | 1,080 | 1,015 | 1,079 | 81,400 | 1,079 |
| 2016-09-07 | 1,008 | 1,022 | 1,004 | 1,019 | 22,200 | 1,019 |
| 2016-09-06 | 1,021 | 1,029 | 1,020 | 1,021 | 13,800 | 1,021 |
| 2016-09-05 | 1,028 | 1,035 | 1,009 | 1,018 | 25,500 | 1,018 |
| 2016-09-02 | 1,010 | 1,016 | 1,002 | 1,011 | 11,600 | 1,011 |
| 2016-09-01 | 1,022 | 1,023 | 1,003 | 1,011 | 16,400 | 1,011 |
| 2016-08-31 | 1,000 | 1,015 | 999 | 1,010 | 24,600 | 1,010 |
| 2016-08-30 | 1,002 | 1,009 | 993 | 1,001 | 19,700 | 1,001 |
| 2016-08-29 | 1,000 | 1,010 | 996 | 1,002 | 13,900 | 1,002 |
| 2016-08-26 | 1,015 | 1,015 | 994 | 1,000 | 9,100 | 1,000 |
| 2016-08-25 | 1,015 | 1,028 | 1,008 | 1,015 | 29,200 | 1,015 |
| 2016-08-24 | 999 | 1,040 | 970 | 1,007 | 33,600 | 1,007 |
| 2016-08-23 | 1,000 | 1,005 | 996 | 999 | 28,600 | 999 |
| 2016-08-22 | 992 | 1,011 | 992 | 1,009 | 31,700 | 1,009 |
| 2016-08-19 | 981 | 997 | 981 | 992 | 22,100 | 992 |
| 2016-08-18 | 968 | 990 | 968 | 984 | 34,200 | 984 |
| 2016-08-17 | 965 | 997 | 958 | 983 | 40,700 | 983 |
| 2016-08-16 | 996 | 1,001 | 973 | 979 | 18,000 | 979 |
| 2016-08-15 | 995 | 1,002 | 993 | 995 | 12,100 | 995 |
| 2016-08-12 | 1,008 | 1,009 | 997 | 999 | 20,100 | 999 |
| 2016-08-10 | 986 | 1,003 | 986 | 1,002 | 17,700 | 1,002 |
| 2016-08-09 | 1,012 | 1,019 | 991 | 1,001 | 26,700 | 1,001 |
| 2016-08-08 | 977 | 1,007 | 975 | 1,007 | 27,000 | 1,007 |
| 2016-08-05 | 983 | 997 | 975 | 977 | 23,500 | 977 |
| 2016-08-04 | 962 | 986 | 962 | 983 | 25,900 | 983 |
| 2016-08-03 | 977 | 977 | 962 | 964 | 33,900 | 964 |
| 2016-08-02 | 1,009 | 1,009 | 988 | 988 | 23,400 | 988 |
| 2016-08-01 | 1,012 | 1,014 | 997 | 1,009 | 29,300 | 1,009 |
| 2016-07-29 | 995 | 1,012 | 995 | 1,012 | 21,000 | 1,012 |
| 2016-07-28 | 1,009 | 1,011 | 998 | 1,000 | 30,100 | 1,000 |
| 2016-07-27 | 1,003 | 1,020 | 1,001 | 1,009 | 27,500 | 1,009 |
| 2016-07-26 | 982 | 998 | 982 | 992 | 32,100 | 992 |
| 2016-07-25 | 988 | 995 | 977 | 982 | 27,200 | 982 |
| 2016-07-22 | 968 | 990 | 968 | 988 | 23,900 | 988 |
| 2016-07-21 | 990 | 990 | 972 | 976 | 21,900 | 976 |
| 2016-07-20 | 941 | 980 | 941 | 979 | 37,300 | 979 |
| 2016-07-19 | 938 | 945 | 938 | 943 | 34,900 | 943 |
| 2016-07-15 | 932 | 950 | 924 | 935 | 32,000 | 935 |
| 2016-07-14 | 925 | 952 | 925 | 931 | 43,100 | 931 |
| 2016-07-13 | 922 | 930 | 912 | 926 | 33,200 | 926 |
| 2016-07-12 | 887 | 918 | 885 | 907 | 36,200 | 907 |
| 2016-07-11 | 843 | 886 | 843 | 877 | 50,300 | 877 |
| 2016-07-08 | 851 | 862 | 841 | 841 | 23,500 | 841 |
| 2016-07-07 | 870 | 870 | 848 | 853 | 37,900 | 853 |
| 2016-07-06 | 892 | 908 | 871 | 875 | 22,600 | 875 |
| 2016-07-05 | 912 | 914 | 900 | 914 | 11,600 | 914 |
| 2016-07-04 | 902 | 919 | 888 | 912 | 30,000 | 912 |
| 2016-07-01 | 908 | 932 | 902 | 911 | 46,000 | 911 |
| 2016-06-30 | 908 | 918 | 902 | 902 | 31,000 | 902 |
| 2016-06-29 | 880 | 910 | 877 | 902 | 29,700 | 902 |
| 2016-06-28 | 860 | 883 | 859 | 876 | 41,000 | 876 |
| 2016-06-27 | 885 | 904 | 867 | 869 | 63,400 | 869 |
| 2016-06-24 | 929 | 951 | 874 | 896 | 91,500 | 896 |
| 2016-06-23 | 917 | 922 | 910 | 918 | 37,800 | 918 |
| 2016-06-22 | 918 | 920 | 909 | 918 | 35,200 | 918 |
| 2016-06-21 | 918 | 926 | 908 | 916 | 94,200 | 916 |
| 2016-06-20 | 969 | 969 | 933 | 933 | 55,500 | 933 |
| 2016-06-17 | 961 | 969 | 941 | 946 | 29,600 | 946 |
| 2016-06-16 | 1,000 | 1,000 | 955 | 956 | 23,500 | 956 |
| 2016-06-15 | 971 | 1,008 | 967 | 1,000 | 16,700 | 1,000 |
| 2016-06-14 | 990 | 999 | 975 | 977 | 27,000 | 977 |
| 2016-06-13 | 1,020 | 1,021 | 993 | 996 | 25,200 | 996 |
| 2016-06-10 | 1,059 | 1,059 | 1,031 | 1,035 | 46,200 | 1,035 |
| 2016-06-09 | 1,053 | 1,053 | 1,044 | 1,048 | 22,200 | 1,048 |
| 2016-06-08 | 1,060 | 1,068 | 1,051 | 1,059 | 22,700 | 1,059 |
| 2016-06-07 | 1,065 | 1,074 | 1,059 | 1,061 | 20,000 | 1,061 |
| 2016-06-06 | 1,061 | 1,061 | 1,051 | 1,055 | 37,900 | 1,055 |
| 2016-06-03 | 1,078 | 1,082 | 1,063 | 1,072 | 33,400 | 1,072 |
| 2016-06-02 | 1,107 | 1,108 | 1,077 | 1,081 | 29,200 | 1,081 |
| 2016-06-01 | 1,134 | 1,141 | 1,116 | 1,124 | 25,500 | 1,124 |
| 2016-05-31 | 1,101 | 1,134 | 1,093 | 1,134 | 69,800 | 1,134 |
| 2016-05-30 | 1,113 | 1,113 | 1,100 | 1,108 | 35,500 | 1,108 |
| 2016-05-27 | 1,084 | 1,096 | 1,078 | 1,091 | 37,600 | 1,091 |
| 2016-05-26 | 1,077 | 1,091 | 1,070 | 1,084 | 28,900 | 1,084 |
| 2016-05-25 | 1,075 | 1,077 | 1,065 | 1,075 | 16,600 | 1,075 |
| 2016-05-24 | 1,056 | 1,067 | 1,052 | 1,064 | 17,800 | 1,064 |
| 2016-05-23 | 1,060 | 1,065 | 1,045 | 1,061 | 18,600 | 1,061 |
| 2016-05-20 | 1,068 | 1,068 | 1,057 | 1,066 | 15,000 | 1,066 |
| 2016-05-19 | 1,057 | 1,067 | 1,050 | 1,062 | 19,200 | 1,062 |
| 2016-05-18 | 1,059 | 1,059 | 1,043 | 1,050 | 24,000 | 1,050 |
| 2016-05-17 | 1,056 | 1,062 | 1,041 | 1,059 | 22,800 | 1,059 |
| 2016-05-16 | 1,054 | 1,064 | 1,050 | 1,056 | 20,100 | 1,056 |
| 2016-05-13 | 1,068 | 1,071 | 1,054 | 1,059 | 27,200 | 1,059 |
| 2016-05-12 | 1,081 | 1,081 | 1,060 | 1,068 | 27,000 | 1,068 |
| 2016-05-11 | 1,080 | 1,125 | 1,066 | 1,076 | 100,700 | 1,076 |
| 2016-05-10 | 1,100 | 1,103 | 1,048 | 1,064 | 191,700 | 1,064 |
| 2016-05-09 | 1,093 | 1,093 | 1,078 | 1,088 | 41,800 | 1,088 |
| 2016-05-06 | 1,064 | 1,073 | 1,045 | 1,066 | 48,400 | 1,066 |
| 2016-05-02 | 1,044 | 1,060 | 1,036 | 1,042 | 57,000 | 1,042 |
| 2016-04-28 | 1,086 | 1,109 | 1,056 | 1,084 | 102,400 | 1,084 |
| 2016-04-27 | 1,052 | 1,089 | 1,052 | 1,085 | 140,500 | 1,085 |
| 2016-04-26 | 1,035 | 1,074 | 1,023 | 1,053 | 272,300 | 1,053 |
| 2016-04-25 | 1,222 | 1,222 | 1,209 | 1,215 | 39,100 | 1,215 |
| 2016-04-22 | 1,206 | 1,224 | 1,204 | 1,224 | 23,300 | 1,224 |
| 2016-04-21 | 1,220 | 1,220 | 1,210 | 1,217 | 24,800 | 1,217 |
| 2016-04-20 | 1,210 | 1,220 | 1,208 | 1,213 | 27,700 | 1,213 |
| 2016-04-19 | 1,224 | 1,225 | 1,211 | 1,214 | 12,800 | 1,214 |
| 2016-04-18 | 1,186 | 1,208 | 1,183 | 1,202 | 21,200 | 1,202 |
| 2016-04-15 | 1,222 | 1,225 | 1,211 | 1,216 | 17,600 | 1,216 |
| 2016-04-14 | 1,210 | 1,222 | 1,210 | 1,222 | 48,000 | 1,222 |
| 2016-04-13 | 1,191 | 1,205 | 1,183 | 1,205 | 34,000 | 1,205 |
| 2016-04-12 | 1,183 | 1,202 | 1,180 | 1,191 | 62,800 | 1,191 |
| 2016-04-11 | 1,188 | 1,188 | 1,164 | 1,183 | 31,000 | 1,183 |
| 2016-04-08 | 1,135 | 1,170 | 1,135 | 1,158 | 28,800 | 1,158 |
| 2016-04-07 | 1,136 | 1,177 | 1,136 | 1,162 | 33,000 | 1,162 |
| 2016-04-06 | 1,149 | 1,154 | 1,121 | 1,143 | 36,900 | 1,143 |
| 2016-04-05 | 1,163 | 1,178 | 1,142 | 1,148 | 70,700 | 1,148 |
| 2016-04-04 | 1,154 | 1,210 | 1,148 | 1,184 | 54,600 | 1,184 |
| 2016-04-01 | 1,190 | 1,190 | 1,154 | 1,154 | 38,500 | 1,154 |
| 2016-03-31 | 1,187 | 1,196 | 1,171 | 1,186 | 54,400 | 1,186 |
| 2016-03-30 | 1,191 | 1,206 | 1,179 | 1,186 | 25,300 | 1,186 |
| 2016-03-29 | 1,204 | 1,207 | 1,183 | 1,194 | 33,200 | 1,194 |
| 2016-03-28 | 1,213 | 1,213 | 1,194 | 1,207 | 25,600 | 1,207 |
| 2016-03-25 | 1,207 | 1,218 | 1,188 | 1,202 | 50,100 | 1,202 |
| 2016-03-24 | 1,202 | 1,216 | 1,200 | 1,210 | 42,300 | 1,210 |
| 2016-03-23 | 1,226 | 1,229 | 1,200 | 1,205 | 32,500 | 1,205 |
| 2016-03-22 | 1,191 | 1,230 | 1,191 | 1,219 | 54,700 | 1,219 |
| 2016-03-18 | 1,197 | 1,212 | 1,183 | 1,191 | 58,000 | 1,191 |
| 2016-03-17 | 1,199 | 1,225 | 1,173 | 1,193 | 77,300 | 1,193 |
| 2016-03-16 | 1,186 | 1,203 | 1,183 | 1,188 | 32,100 | 1,188 |
| 2016-03-15 | 1,175 | 1,198 | 1,175 | 1,191 | 41,200 | 1,191 |
| 2016-03-14 | 1,173 | 1,194 | 1,170 | 1,185 | 25,000 | 1,185 |
| 2016-03-11 | 1,162 | 1,174 | 1,157 | 1,158 | 88,900 | 1,158 |
| 2016-03-10 | 1,200 | 1,220 | 1,176 | 1,192 | 38,700 | 1,192 |
| 2016-03-09 | 1,197 | 1,204 | 1,179 | 1,194 | 45,300 | 1,194 |
| 2016-03-08 | 1,199 | 1,212 | 1,181 | 1,197 | 41,500 | 1,197 |
| 2016-03-07 | 1,208 | 1,227 | 1,200 | 1,206 | 48,700 | 1,206 |
| 2016-03-04 | 1,204 | 1,213 | 1,195 | 1,206 | 41,400 | 1,206 |
| 2016-03-03 | 1,200 | 1,215 | 1,190 | 1,207 | 25,700 | 1,207 |
| 2016-03-02 | 1,199 | 1,217 | 1,190 | 1,201 | 46,100 | 1,201 |
| 2016-03-01 | 1,190 | 1,197 | 1,176 | 1,190 | 43,400 | 1,190 |
| 2016-02-29 | 1,158 | 1,195 | 1,146 | 1,190 | 54,400 | 1,190 |
| 2016-02-26 | 1,164 | 1,167 | 1,139 | 1,145 | 43,100 | 1,145 |
| 2016-02-25 | 1,115 | 1,168 | 1,115 | 1,159 | 38,100 | 1,159 |
| 2016-02-24 | 1,090 | 1,129 | 1,090 | 1,111 | 53,900 | 1,111 |
| 2016-02-23 | 1,163 | 1,172 | 1,089 | 1,097 | 85,000 | 1,097 |
| 2016-02-22 | 1,120 | 1,163 | 1,120 | 1,163 | 14,700 | 1,163 |
| 2016-02-19 | 1,146 | 1,146 | 1,118 | 1,130 | 46,700 | 1,130 |
| 2016-02-18 | 1,185 | 1,187 | 1,166 | 1,170 | 61,600 | 1,170 |
| 2016-02-17 | 1,161 | 1,184 | 1,150 | 1,176 | 47,900 | 1,176 |
| 2016-02-16 | 1,157 | 1,183 | 1,157 | 1,160 | 71,200 | 1,160 |
| 2016-02-15 | 1,107 | 1,159 | 1,100 | 1,157 | 77,600 | 1,157 |
| 2016-02-12 | 1,033 | 1,070 | 1,026 | 1,033 | 98,900 | 1,033 |
| 2016-02-10 | 1,170 | 1,172 | 1,073 | 1,093 | 78,000 | 1,093 |
| 2016-02-09 | 1,080 | 1,152 | 1,051 | 1,150 | 161,200 | 1,150 |
| 2016-02-08 | 1,130 | 1,168 | 1,120 | 1,167 | 67,600 | 1,167 |
| 2016-02-05 | 1,119 | 1,143 | 1,119 | 1,140 | 67,000 | 1,140 |
| 2016-02-04 | 1,092 | 1,134 | 1,092 | 1,119 | 37,200 | 1,119 |
| 2016-02-03 | 1,108 | 1,116 | 1,100 | 1,107 | 22,200 | 1,107 |
| 2016-02-02 | 1,141 | 1,152 | 1,141 | 1,145 | 15,600 | 1,145 |
| 2016-02-01 | 1,136 | 1,159 | 1,136 | 1,159 | 30,300 | 1,159 |
| 2016-01-29 | 1,118 | 1,132 | 1,094 | 1,130 | 39,000 | 1,130 |
| 2016-01-28 | 1,110 | 1,120 | 1,102 | 1,111 | 45,200 | 1,111 |
| 2016-01-27 | 1,099 | 1,119 | 1,099 | 1,116 | 40,800 | 1,116 |
| 2016-01-26 | 1,065 | 1,088 | 1,054 | 1,074 | 26,900 | 1,074 |
| 2016-01-25 | 1,088 | 1,094 | 1,072 | 1,079 | 25,800 | 1,079 |
| 2016-01-22 | 1,042 | 1,067 | 1,026 | 1,067 | 38,000 | 1,067 |
| 2016-01-21 | 990 | 1,041 | 990 | 995 | 52,400 | 995 |
| 2016-01-20 | 1,021 | 1,054 | 1,010 | 1,013 | 63,600 | 1,013 |
| 2016-01-19 | 1,060 | 1,061 | 1,017 | 1,020 | 61,000 | 1,020 |
| 2016-01-18 | 1,044 | 1,065 | 1,010 | 1,059 | 31,100 | 1,059 |
| 2016-01-15 | 1,115 | 1,116 | 1,084 | 1,089 | 21,200 | 1,089 |
| 2016-01-14 | 1,113 | 1,115 | 1,086 | 1,105 | 49,100 | 1,105 |
| 2016-01-13 | 1,117 | 1,145 | 1,117 | 1,137 | 28,600 | 1,137 |
| 2016-01-12 | 1,135 | 1,144 | 1,103 | 1,106 | 52,700 | 1,106 |
| 2016-01-08 | 1,174 | 1,180 | 1,144 | 1,148 | 56,100 | 1,148 |
| 2016-01-07 | 1,195 | 1,218 | 1,175 | 1,179 | 93,200 | 1,179 |
| 2016-01-06 | 1,132 | 1,189 | 1,132 | 1,185 | 84,100 | 1,185 |
| 2016-01-05 | 1,145 | 1,153 | 1,131 | 1,137 | 120,600 | 1,137 |
| 2016-01-04 | 1,144 | 1,157 | 1,132 | 1,142 | 43,400 | 1,142 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
