6961 (株)エンプラス 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 | 3,435 | 3,475 | 3,430 | 3,450 | 31,500 | 3,450 |
| 2016-12-29 | 3,495 | 3,510 | 3,445 | 3,475 | 25,500 | 3,475 |
| 2016-12-28 | 3,470 | 3,525 | 3,465 | 3,510 | 15,200 | 3,510 |
| 2016-12-27 | 3,465 | 3,510 | 3,450 | 3,475 | 23,100 | 3,475 |
| 2016-12-26 | 3,535 | 3,560 | 3,460 | 3,485 | 29,000 | 3,485 |
| 2016-12-22 | 3,500 | 3,570 | 3,480 | 3,570 | 24,300 | 3,570 |
| 2016-12-21 | 3,585 | 3,590 | 3,505 | 3,520 | 36,400 | 3,520 |
| 2016-12-20 | 3,600 | 3,605 | 3,540 | 3,585 | 28,100 | 3,585 |
| 2016-12-19 | 3,640 | 3,660 | 3,595 | 3,620 | 26,700 | 3,620 |
| 2016-12-16 | 3,620 | 3,665 | 3,615 | 3,645 | 45,500 | 3,645 |
| 2016-12-15 | 3,615 | 3,625 | 3,560 | 3,600 | 31,000 | 3,600 |
| 2016-12-14 | 3,605 | 3,630 | 3,550 | 3,620 | 47,000 | 3,620 |
| 2016-12-13 | 3,550 | 3,645 | 3,515 | 3,625 | 86,900 | 3,625 |
| 2016-12-12 | 3,520 | 3,575 | 3,510 | 3,570 | 84,300 | 3,570 |
| 2016-12-09 | 3,420 | 3,495 | 3,420 | 3,490 | 57,800 | 3,490 |
| 2016-12-08 | 3,390 | 3,435 | 3,390 | 3,425 | 57,300 | 3,425 |
| 2016-12-07 | 3,350 | 3,380 | 3,280 | 3,370 | 45,300 | 3,370 |
| 2016-12-06 | 3,300 | 3,370 | 3,300 | 3,330 | 34,600 | 3,330 |
| 2016-12-05 | 3,275 | 3,325 | 3,275 | 3,295 | 42,700 | 3,295 |
| 2016-12-02 | 3,335 | 3,340 | 3,265 | 3,320 | 80,300 | 3,320 |
| 2016-12-01 | 3,310 | 3,385 | 3,300 | 3,350 | 96,300 | 3,350 |
| 2016-11-30 | 3,270 | 3,375 | 3,250 | 3,295 | 101,800 | 3,295 |
| 2016-11-29 | 3,245 | 3,260 | 3,210 | 3,260 | 35,300 | 3,260 |
| 2016-11-28 | 3,225 | 3,240 | 3,185 | 3,225 | 34,500 | 3,225 |
| 2016-11-25 | 3,205 | 3,250 | 3,200 | 3,215 | 31,900 | 3,215 |
| 2016-11-24 | 3,165 | 3,205 | 3,145 | 3,175 | 43,800 | 3,175 |
| 2016-11-22 | 3,175 | 3,185 | 3,135 | 3,140 | 23,800 | 3,140 |
| 2016-11-21 | 3,180 | 3,205 | 3,165 | 3,170 | 19,100 | 3,170 |
| 2016-11-18 | 3,165 | 3,200 | 3,160 | 3,175 | 41,600 | 3,175 |
| 2016-11-17 | 3,105 | 3,155 | 3,090 | 3,135 | 35,400 | 3,135 |
| 2016-11-16 | 3,050 | 3,125 | 3,045 | 3,110 | 38,800 | 3,110 |
| 2016-11-15 | 3,095 | 3,120 | 3,055 | 3,060 | 40,300 | 3,060 |
| 2016-11-14 | 3,110 | 3,170 | 3,090 | 3,140 | 50,100 | 3,140 |
| 2016-11-11 | 3,180 | 3,240 | 3,120 | 3,125 | 44,000 | 3,125 |
| 2016-11-10 | 3,175 | 3,215 | 3,100 | 3,150 | 76,800 | 3,150 |
| 2016-11-09 | 3,195 | 3,265 | 2,926 | 2,987 | 74,400 | 2,987 |
| 2016-11-08 | 3,275 | 3,305 | 3,195 | 3,215 | 45,000 | 3,215 |
| 2016-11-07 | 3,210 | 3,315 | 3,210 | 3,275 | 43,900 | 3,275 |
| 2016-11-04 | 3,160 | 3,250 | 3,120 | 3,245 | 52,400 | 3,245 |
| 2016-11-02 | 3,195 | 3,240 | 3,175 | 3,210 | 38,700 | 3,210 |
| 2016-11-01 | 3,215 | 3,230 | 3,200 | 3,215 | 25,900 | 3,215 |
| 2016-10-31 | 3,250 | 3,290 | 3,200 | 3,245 | 31,900 | 3,245 |
| 2016-10-28 | 3,180 | 3,310 | 3,130 | 3,285 | 112,000 | 3,285 |
| 2016-10-27 | 3,145 | 3,210 | 3,135 | 3,185 | 38,000 | 3,185 |
| 2016-10-26 | 3,110 | 3,200 | 3,110 | 3,180 | 39,600 | 3,180 |
| 2016-10-25 | 3,075 | 3,140 | 3,025 | 3,110 | 107,600 | 3,110 |
| 2016-10-24 | 3,220 | 3,220 | 3,050 | 3,075 | 86,200 | 3,075 |
| 2016-10-21 | 3,215 | 3,295 | 3,180 | 3,215 | 108,300 | 3,215 |
| 2016-10-20 | 3,230 | 3,345 | 3,230 | 3,345 | 66,700 | 3,345 |
| 2016-10-19 | 3,175 | 3,210 | 3,175 | 3,210 | 33,000 | 3,210 |
| 2016-10-17 | 3,180 | 3,250 | 3,165 | 3,225 | 14,700 | 3,225 |
| 2016-10-13 | 3,195 | 3,220 | 3,175 | 3,210 | 33,000 | 3,210 |
| 2016-10-12 | 3,185 | 3,220 | 3,180 | 3,185 | 36,000 | 3,185 |
| 2016-10-11 | 3,250 | 3,260 | 3,185 | 3,225 | 36,000 | 3,225 |
| 2016-10-07 | 3,210 | 3,250 | 3,115 | 3,225 | 44,100 | 3,225 |
| 2016-10-06 | 3,255 | 3,320 | 3,220 | 3,235 | 48,600 | 3,235 |
| 2016-10-05 | 3,220 | 3,270 | 3,220 | 3,245 | 65,100 | 3,245 |
| 2016-10-04 | 3,130 | 3,250 | 3,115 | 3,250 | 100,400 | 3,250 |
| 2016-10-03 | 3,060 | 3,130 | 3,060 | 3,115 | 33,700 | 3,115 |
| 2016-09-30 | 3,065 | 3,085 | 2,988 | 3,060 | 36,000 | 3,060 |
| 2016-09-29 | 3,025 | 3,130 | 3,015 | 3,115 | 51,900 | 3,115 |
| 2016-09-28 | 2,900 | 3,020 | 2,898 | 3,000 | 38,400 | 3,000 |
| 2016-09-27 | 2,925 | 2,962 | 2,874 | 2,960 | 46,000 | 2,960 |
| 2016-09-26 | 2,950 | 2,963 | 2,925 | 2,945 | 35,500 | 2,945 |
| 2016-09-23 | 2,957 | 2,990 | 2,927 | 2,974 | 34,900 | 2,974 |
| 2016-09-21 | 2,828 | 2,972 | 2,820 | 2,957 | 43,500 | 2,957 |
| 2016-09-20 | 2,916 | 2,916 | 2,842 | 2,860 | 21,400 | 2,860 |
| 2016-09-16 | 2,830 | 2,928 | 2,830 | 2,908 | 26,200 | 2,908 |
| 2016-09-15 | 2,807 | 2,823 | 2,783 | 2,818 | 15,300 | 2,818 |
| 2016-09-14 | 2,860 | 2,860 | 2,815 | 2,834 | 12,500 | 2,834 |
| 2016-09-13 | 2,922 | 2,922 | 2,848 | 2,854 | 17,200 | 2,854 |
| 2016-09-12 | 2,887 | 2,912 | 2,855 | 2,882 | 17,700 | 2,882 |
| 2016-09-09 | 2,942 | 2,960 | 2,930 | 2,937 | 34,400 | 2,937 |
| 2016-09-08 | 2,916 | 2,954 | 2,868 | 2,938 | 34,500 | 2,938 |
| 2016-09-07 | 2,864 | 2,911 | 2,850 | 2,904 | 19,900 | 2,904 |
| 2016-09-06 | 2,911 | 2,914 | 2,887 | 2,900 | 13,200 | 2,900 |
| 2016-09-05 | 2,907 | 2,940 | 2,873 | 2,879 | 31,000 | 2,879 |
| 2016-09-02 | 2,902 | 2,902 | 2,811 | 2,839 | 18,400 | 2,839 |
| 2016-09-01 | 2,897 | 2,923 | 2,880 | 2,901 | 20,800 | 2,901 |
| 2016-08-31 | 2,848 | 2,904 | 2,780 | 2,897 | 40,000 | 2,897 |
| 2016-08-30 | 2,832 | 2,891 | 2,832 | 2,859 | 18,400 | 2,859 |
| 2016-08-29 | 2,810 | 2,884 | 2,810 | 2,873 | 33,400 | 2,873 |
| 2016-08-26 | 2,768 | 2,782 | 2,743 | 2,777 | 21,900 | 2,777 |
| 2016-08-25 | 2,787 | 2,800 | 2,768 | 2,784 | 23,300 | 2,784 |
| 2016-08-24 | 2,750 | 2,789 | 2,733 | 2,737 | 28,700 | 2,737 |
| 2016-08-23 | 2,813 | 2,836 | 2,774 | 2,782 | 26,700 | 2,782 |
| 2016-08-22 | 2,858 | 2,873 | 2,810 | 2,857 | 23,900 | 2,857 |
| 2016-08-19 | 2,760 | 2,873 | 2,760 | 2,854 | 29,200 | 2,854 |
| 2016-08-18 | 2,761 | 2,810 | 2,761 | 2,771 | 28,200 | 2,771 |
| 2016-08-17 | 2,773 | 2,818 | 2,758 | 2,804 | 23,600 | 2,804 |
| 2016-08-16 | 2,863 | 2,873 | 2,786 | 2,786 | 47,300 | 2,786 |
| 2016-08-15 | 2,918 | 2,920 | 2,877 | 2,890 | 16,900 | 2,890 |
| 2016-08-12 | 2,856 | 2,909 | 2,856 | 2,892 | 19,800 | 2,892 |
| 2016-08-10 | 2,909 | 2,909 | 2,836 | 2,864 | 20,400 | 2,864 |
| 2016-08-09 | 2,886 | 2,932 | 2,875 | 2,910 | 35,700 | 2,910 |
| 2016-08-08 | 2,881 | 2,911 | 2,845 | 2,903 | 73,400 | 2,903 |
| 2016-08-05 | 2,910 | 2,940 | 2,865 | 2,920 | 63,800 | 2,920 |
| 2016-08-04 | 2,804 | 2,960 | 2,804 | 2,946 | 76,100 | 2,946 |
| 2016-08-03 | 2,805 | 2,819 | 2,743 | 2,765 | 37,200 | 2,765 |
| 2016-08-02 | 2,877 | 2,900 | 2,841 | 2,849 | 25,300 | 2,849 |
| 2016-08-01 | 2,876 | 2,904 | 2,822 | 2,876 | 34,000 | 2,876 |
| 2016-07-29 | 2,847 | 2,908 | 2,830 | 2,898 | 56,400 | 2,898 |
| 2016-07-28 | 2,912 | 2,928 | 2,832 | 2,871 | 37,800 | 2,871 |
| 2016-07-27 | 2,872 | 2,920 | 2,832 | 2,906 | 38,400 | 2,906 |
| 2016-07-26 | 2,863 | 2,913 | 2,821 | 2,846 | 95,800 | 2,846 |
| 2016-07-25 | 2,697 | 2,880 | 2,697 | 2,865 | 121,600 | 2,865 |
| 2016-07-22 | 2,606 | 2,688 | 2,605 | 2,664 | 110,700 | 2,664 |
| 2016-07-21 | 2,631 | 2,680 | 2,571 | 2,614 | 206,400 | 2,614 |
| 2016-07-20 | 2,918 | 2,965 | 2,865 | 2,881 | 63,200 | 2,881 |
| 2016-07-19 | 2,893 | 2,973 | 2,893 | 2,967 | 59,000 | 2,967 |
| 2016-07-15 | 2,849 | 2,932 | 2,815 | 2,892 | 40,800 | 2,892 |
| 2016-07-14 | 2,864 | 2,872 | 2,805 | 2,807 | 46,200 | 2,807 |
| 2016-07-13 | 2,856 | 2,893 | 2,830 | 2,864 | 66,900 | 2,864 |
| 2016-07-12 | 2,700 | 2,832 | 2,699 | 2,830 | 91,800 | 2,830 |
| 2016-07-11 | 2,548 | 2,664 | 2,537 | 2,640 | 80,700 | 2,640 |
| 2016-07-08 | 2,500 | 2,558 | 2,500 | 2,512 | 48,200 | 2,512 |
| 2016-07-07 | 2,569 | 2,626 | 2,501 | 2,517 | 46,900 | 2,517 |
| 2016-07-06 | 2,599 | 2,599 | 2,529 | 2,571 | 45,000 | 2,571 |
| 2016-07-05 | 2,690 | 2,725 | 2,620 | 2,634 | 36,500 | 2,634 |
| 2016-07-04 | 2,692 | 2,730 | 2,661 | 2,705 | 24,000 | 2,705 |
| 2016-07-01 | 2,686 | 2,775 | 2,677 | 2,733 | 44,200 | 2,733 |
| 2016-06-30 | 2,687 | 2,732 | 2,675 | 2,689 | 44,600 | 2,689 |
| 2016-06-29 | 2,621 | 2,710 | 2,592 | 2,687 | 83,300 | 2,687 |
| 2016-06-28 | 2,607 | 2,655 | 2,541 | 2,614 | 58,500 | 2,614 |
| 2016-06-27 | 2,620 | 2,696 | 2,611 | 2,654 | 57,300 | 2,654 |
| 2016-06-24 | 2,926 | 2,948 | 2,597 | 2,620 | 78,800 | 2,620 |
| 2016-06-23 | 2,830 | 2,878 | 2,810 | 2,876 | 32,500 | 2,876 |
| 2016-06-22 | 2,931 | 2,931 | 2,815 | 2,836 | 53,200 | 2,836 |
| 2016-06-21 | 2,918 | 2,983 | 2,883 | 2,931 | 42,600 | 2,931 |
| 2016-06-20 | 2,883 | 3,000 | 2,849 | 2,897 | 104,400 | 2,897 |
| 2016-06-17 | 2,799 | 2,870 | 2,769 | 2,798 | 102,900 | 2,798 |
| 2016-06-16 | 2,870 | 2,899 | 2,700 | 2,708 | 86,500 | 2,708 |
| 2016-06-15 | 2,788 | 2,890 | 2,784 | 2,855 | 45,200 | 2,855 |
| 2016-06-14 | 2,887 | 2,891 | 2,793 | 2,800 | 71,500 | 2,800 |
| 2016-06-13 | 2,995 | 2,995 | 2,892 | 2,910 | 75,200 | 2,910 |
| 2016-06-10 | 3,100 | 3,100 | 3,000 | 3,000 | 58,800 | 3,000 |
| 2016-06-09 | 3,105 | 3,110 | 3,075 | 3,100 | 34,700 | 3,100 |
| 2016-06-08 | 3,115 | 3,115 | 3,060 | 3,105 | 55,200 | 3,105 |
| 2016-06-07 | 3,130 | 3,150 | 3,110 | 3,120 | 16,200 | 3,120 |
| 2016-06-06 | 3,035 | 3,135 | 3,005 | 3,130 | 52,500 | 3,130 |
| 2016-06-03 | 3,070 | 3,125 | 3,050 | 3,075 | 26,600 | 3,075 |
| 2016-06-02 | 3,185 | 3,215 | 3,065 | 3,065 | 69,200 | 3,065 |
| 2016-06-01 | 3,200 | 3,255 | 3,200 | 3,215 | 40,600 | 3,215 |
| 2016-05-31 | 3,195 | 3,245 | 3,195 | 3,245 | 50,400 | 3,245 |
| 2016-05-30 | 3,125 | 3,190 | 3,120 | 3,190 | 28,900 | 3,190 |
| 2016-05-27 | 3,105 | 3,130 | 3,080 | 3,115 | 37,900 | 3,115 |
| 2016-05-26 | 3,155 | 3,155 | 3,090 | 3,105 | 19,500 | 3,105 |
| 2016-05-25 | 3,170 | 3,170 | 3,115 | 3,130 | 28,900 | 3,130 |
| 2016-05-24 | 3,110 | 3,160 | 3,090 | 3,100 | 45,500 | 3,100 |
| 2016-05-23 | 3,105 | 3,140 | 3,065 | 3,135 | 45,100 | 3,135 |
| 2016-05-20 | 3,065 | 3,135 | 3,050 | 3,105 | 58,800 | 3,105 |
| 2016-05-19 | 3,060 | 3,085 | 3,030 | 3,065 | 45,500 | 3,065 |
| 2016-05-18 | 3,015 | 3,045 | 2,994 | 3,035 | 65,300 | 3,035 |
| 2016-05-17 | 2,985 | 3,020 | 2,967 | 3,015 | 87,000 | 3,015 |
| 2016-05-16 | 2,964 | 3,035 | 2,964 | 2,990 | 59,000 | 2,990 |
| 2016-05-13 | 3,045 | 3,045 | 2,970 | 3,000 | 84,600 | 3,000 |
| 2016-05-12 | 3,060 | 3,090 | 3,030 | 3,070 | 40,500 | 3,070 |
| 2016-05-11 | 3,080 | 3,115 | 3,050 | 3,080 | 75,700 | 3,080 |
| 2016-05-10 | 2,996 | 3,075 | 2,970 | 3,060 | 83,100 | 3,060 |
| 2016-05-09 | 3,020 | 3,025 | 2,963 | 3,005 | 86,000 | 3,005 |
| 2016-05-06 | 3,050 | 3,050 | 2,945 | 2,977 | 106,000 | 2,977 |
| 2016-05-02 | 3,035 | 3,045 | 2,942 | 2,986 | 151,000 | 2,986 |
| 2016-04-28 | 3,185 | 3,245 | 3,120 | 3,120 | 91,100 | 3,120 |
| 2016-04-27 | 3,310 | 3,315 | 3,145 | 3,160 | 141,600 | 3,160 |
| 2016-04-26 | 3,270 | 3,270 | 3,175 | 3,250 | 111,100 | 3,250 |
| 2016-04-25 | 3,340 | 3,355 | 3,270 | 3,270 | 145,700 | 3,270 |
| 2016-04-22 | 3,385 | 3,405 | 3,270 | 3,295 | 285,900 | 3,295 |
| 2016-04-21 | 3,460 | 3,530 | 3,365 | 3,385 | 393,500 | 3,385 |
| 2016-04-20 | 3,860 | 3,870 | 3,665 | 3,670 | 141,700 | 3,670 |
| 2016-04-19 | 3,845 | 3,920 | 3,805 | 3,870 | 119,400 | 3,870 |
| 2016-04-18 | 4,020 | 4,050 | 3,965 | 4,005 | 22,200 | 4,005 |
| 2016-04-15 | 4,030 | 4,125 | 4,025 | 4,095 | 28,300 | 4,095 |
| 2016-04-14 | 3,990 | 4,110 | 3,990 | 4,100 | 56,700 | 4,100 |
| 2016-04-13 | 3,900 | 3,965 | 3,885 | 3,950 | 35,400 | 3,950 |
| 2016-04-12 | 3,800 | 3,890 | 3,800 | 3,850 | 26,700 | 3,850 |
| 2016-04-11 | 3,870 | 3,870 | 3,740 | 3,800 | 38,200 | 3,800 |
| 2016-04-08 | 3,755 | 3,920 | 3,705 | 3,880 | 45,700 | 3,880 |
| 2016-04-07 | 3,905 | 3,940 | 3,730 | 3,770 | 63,100 | 3,770 |
| 2016-04-06 | 3,900 | 3,930 | 3,845 | 3,880 | 42,900 | 3,880 |
| 2016-04-05 | 4,010 | 4,030 | 3,910 | 3,910 | 24,600 | 3,910 |
| 2016-04-04 | 4,095 | 4,155 | 4,035 | 4,075 | 24,400 | 4,075 |
| 2016-04-01 | 4,200 | 4,200 | 4,060 | 4,090 | 53,700 | 4,090 |
| 2016-03-31 | 4,240 | 4,280 | 4,170 | 4,170 | 26,100 | 4,170 |
| 2016-03-30 | 4,175 | 4,250 | 4,130 | 4,210 | 32,900 | 4,210 |
| 2016-03-29 | 4,155 | 4,190 | 4,115 | 4,160 | 24,900 | 4,160 |
| 2016-03-28 | 4,240 | 4,260 | 4,165 | 4,205 | 29,000 | 4,205 |
| 2016-03-25 | 4,245 | 4,245 | 4,150 | 4,190 | 29,000 | 4,190 |
| 2016-03-24 | 4,195 | 4,250 | 4,145 | 4,175 | 29,700 | 4,175 |
| 2016-03-23 | 4,290 | 4,305 | 4,155 | 4,195 | 24,700 | 4,195 |
| 2016-03-22 | 4,265 | 4,295 | 4,195 | 4,265 | 44,100 | 4,265 |
| 2016-03-18 | 4,245 | 4,270 | 4,120 | 4,175 | 48,900 | 4,175 |
| 2016-03-17 | 4,300 | 4,345 | 4,250 | 4,290 | 24,300 | 4,290 |
| 2016-03-16 | 4,275 | 4,345 | 4,260 | 4,270 | 26,700 | 4,270 |
| 2016-03-15 | 4,255 | 4,295 | 4,200 | 4,275 | 38,100 | 4,275 |
| 2016-03-14 | 4,250 | 4,290 | 4,200 | 4,275 | 27,000 | 4,275 |
| 2016-03-11 | 4,145 | 4,210 | 4,110 | 4,190 | 42,400 | 4,190 |
| 2016-03-10 | 4,100 | 4,210 | 4,100 | 4,190 | 45,200 | 4,190 |
| 2016-03-09 | 3,995 | 4,055 | 3,940 | 4,035 | 24,500 | 4,035 |
| 2016-03-08 | 4,070 | 4,120 | 3,970 | 4,040 | 49,900 | 4,040 |
| 2016-03-07 | 4,145 | 4,160 | 4,055 | 4,070 | 20,500 | 4,070 |
| 2016-03-04 | 4,020 | 4,155 | 4,005 | 4,150 | 38,100 | 4,150 |
| 2016-03-03 | 3,965 | 4,015 | 3,960 | 4,015 | 19,300 | 4,015 |
| 2016-03-02 | 4,050 | 4,075 | 3,940 | 3,965 | 59,000 | 3,965 |
| 2016-03-01 | 3,930 | 4,000 | 3,930 | 3,975 | 42,700 | 3,975 |
| 2016-02-29 | 4,035 | 4,100 | 3,950 | 3,950 | 50,900 | 3,950 |
| 2016-02-26 | 3,930 | 4,010 | 3,920 | 3,975 | 42,800 | 3,975 |
| 2016-02-25 | 3,780 | 3,920 | 3,780 | 3,900 | 33,800 | 3,900 |
| 2016-02-24 | 3,755 | 3,790 | 3,720 | 3,755 | 49,300 | 3,755 |
| 2016-02-23 | 3,820 | 3,890 | 3,785 | 3,800 | 35,600 | 3,800 |
| 2016-02-22 | 3,770 | 3,850 | 3,770 | 3,815 | 24,100 | 3,815 |
| 2016-02-19 | 3,850 | 3,855 | 3,775 | 3,800 | 38,800 | 3,800 |
| 2016-02-18 | 3,795 | 3,905 | 3,790 | 3,870 | 48,300 | 3,870 |
| 2016-02-17 | 3,740 | 3,800 | 3,650 | 3,720 | 31,200 | 3,720 |
| 2016-02-16 | 3,730 | 3,840 | 3,725 | 3,740 | 35,000 | 3,740 |
| 2016-02-15 | 3,615 | 3,765 | 3,615 | 3,735 | 55,000 | 3,735 |
| 2016-02-12 | 3,580 | 3,625 | 3,500 | 3,515 | 60,500 | 3,515 |
| 2016-02-10 | 3,815 | 3,895 | 3,680 | 3,725 | 64,900 | 3,725 |
| 2016-02-09 | 3,830 | 3,870 | 3,765 | 3,805 | 42,300 | 3,805 |
| 2016-02-08 | 3,875 | 4,050 | 3,870 | 4,010 | 26,800 | 4,010 |
| 2016-02-05 | 3,900 | 3,975 | 3,900 | 3,965 | 27,100 | 3,965 |
| 2016-02-04 | 4,025 | 4,075 | 3,970 | 3,990 | 36,800 | 3,990 |
| 2016-02-03 | 4,100 | 4,140 | 4,050 | 4,095 | 45,500 | 4,095 |
| 2016-02-02 | 4,270 | 4,295 | 4,210 | 4,225 | 41,800 | 4,225 |
| 2016-02-01 | 4,250 | 4,310 | 4,250 | 4,275 | 69,600 | 4,275 |
| 2016-01-29 | 4,105 | 4,250 | 4,075 | 4,190 | 60,000 | 4,190 |
| 2016-01-28 | 4,130 | 4,185 | 4,070 | 4,105 | 64,500 | 4,105 |
| 2016-01-27 | 4,170 | 4,210 | 4,085 | 4,145 | 85,200 | 4,145 |
| 2016-01-26 | 4,100 | 4,170 | 4,000 | 4,030 | 161,700 | 4,030 |
| 2016-01-25 | 3,865 | 3,965 | 3,825 | 3,860 | 46,600 | 3,860 |
| 2016-01-22 | 3,755 | 3,875 | 3,720 | 3,865 | 34,900 | 3,865 |
| 2016-01-21 | 3,665 | 3,810 | 3,610 | 3,615 | 58,500 | 3,615 |
| 2016-01-20 | 3,870 | 3,940 | 3,730 | 3,735 | 43,800 | 3,735 |
| 2016-01-19 | 3,850 | 3,930 | 3,835 | 3,880 | 33,000 | 3,880 |
| 2016-01-18 | 3,825 | 3,900 | 3,770 | 3,895 | 24,600 | 3,895 |
| 2016-01-15 | 4,020 | 4,050 | 3,885 | 3,920 | 41,200 | 3,920 |
| 2016-01-14 | 4,000 | 4,000 | 3,900 | 3,975 | 53,100 | 3,975 |
| 2016-01-13 | 4,025 | 4,125 | 4,005 | 4,105 | 38,200 | 4,105 |
| 2016-01-12 | 4,045 | 4,135 | 3,925 | 3,930 | 83,400 | 3,930 |
| 2016-01-08 | 4,025 | 4,160 | 4,025 | 4,080 | 37,800 | 4,080 |
| 2016-01-07 | 4,095 | 4,105 | 4,045 | 4,075 | 81,300 | 4,075 |
| 2016-01-06 | 4,180 | 4,210 | 4,105 | 4,140 | 35,300 | 4,140 |
| 2016-01-05 | 4,210 | 4,225 | 4,175 | 4,185 | 27,400 | 4,185 |
| 2016-01-04 | 4,295 | 4,330 | 4,210 | 4,220 | 38,500 | 4,220 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株