6963 ローム(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 | 6,710 | 6,750 | 6,630 | 6,730 | 394,300 | 1,682.50 |
| 2016-12-29 | 6,800 | 6,900 | 6,650 | 6,700 | 631,600 | 1,675 |
| 2016-12-28 | 6,720 | 6,830 | 6,710 | 6,820 | 338,400 | 1,705 |
| 2016-12-27 | 6,750 | 6,790 | 6,710 | 6,720 | 378,800 | 1,680 |
| 2016-12-26 | 6,700 | 6,740 | 6,680 | 6,710 | 292,700 | 1,677.50 |
| 2016-12-22 | 6,630 | 6,750 | 6,610 | 6,730 | 868,300 | 1,682.50 |
| 2016-12-21 | 6,780 | 6,790 | 6,600 | 6,640 | 753,900 | 1,660 |
| 2016-12-20 | 6,780 | 6,810 | 6,690 | 6,780 | 645,500 | 1,695 |
| 2016-12-19 | 6,720 | 6,790 | 6,710 | 6,760 | 532,500 | 1,690 |
| 2016-12-16 | 6,780 | 6,800 | 6,710 | 6,780 | 667,800 | 1,695 |
| 2016-12-15 | 6,800 | 6,820 | 6,690 | 6,720 | 574,300 | 1,680 |
| 2016-12-14 | 6,780 | 6,820 | 6,690 | 6,710 | 645,500 | 1,677.50 |
| 2016-12-13 | 6,780 | 6,870 | 6,720 | 6,790 | 786,600 | 1,697.50 |
| 2016-12-12 | 6,750 | 6,780 | 6,610 | 6,680 | 670,100 | 1,670 |
| 2016-12-09 | 6,600 | 6,740 | 6,590 | 6,690 | 755,500 | 1,672.50 |
| 2016-12-08 | 6,510 | 6,620 | 6,510 | 6,620 | 754,400 | 1,655 |
| 2016-12-07 | 6,350 | 6,450 | 6,330 | 6,440 | 537,000 | 1,610 |
| 2016-12-06 | 6,330 | 6,380 | 6,270 | 6,290 | 361,400 | 1,572.50 |
| 2016-12-05 | 6,130 | 6,260 | 6,110 | 6,240 | 480,400 | 1,560 |
| 2016-12-02 | 6,290 | 6,310 | 6,180 | 6,230 | 749,500 | 1,557.50 |
| 2016-12-01 | 6,400 | 6,510 | 6,340 | 6,390 | 766,900 | 1,597.50 |
| 2016-11-30 | 6,370 | 6,390 | 6,250 | 6,250 | 683,200 | 1,562.50 |
| 2016-11-29 | 6,250 | 6,370 | 6,240 | 6,350 | 355,400 | 1,587.50 |
| 2016-11-28 | 6,340 | 6,360 | 6,230 | 6,340 | 468,800 | 1,585 |
| 2016-11-25 | 6,300 | 6,480 | 6,270 | 6,390 | 805,700 | 1,597.50 |
| 2016-11-24 | 6,310 | 6,330 | 6,250 | 6,260 | 616,900 | 1,565 |
| 2016-11-22 | 6,350 | 6,370 | 6,210 | 6,220 | 784,500 | 1,555 |
| 2016-11-21 | 6,420 | 6,450 | 6,350 | 6,430 | 538,800 | 1,607.50 |
| 2016-11-18 | 6,400 | 6,450 | 6,310 | 6,410 | 864,100 | 1,602.50 |
| 2016-11-17 | 6,300 | 6,420 | 6,260 | 6,400 | 722,600 | 1,600 |
| 2016-11-16 | 6,310 | 6,370 | 6,240 | 6,280 | 598,700 | 1,570 |
| 2016-11-15 | 6,270 | 6,320 | 6,130 | 6,220 | 783,900 | 1,555 |
| 2016-11-14 | 6,210 | 6,300 | 6,160 | 6,250 | 700,500 | 1,562.50 |
| 2016-11-11 | 6,190 | 6,340 | 6,180 | 6,230 | 1,158,300 | 1,557.50 |
| 2016-11-10 | 6,080 | 6,230 | 6,060 | 6,090 | 1,342,900 | 1,522.50 |
| 2016-11-09 | 5,970 | 6,000 | 5,490 | 5,580 | 967,800 | 1,395 |
| 2016-11-08 | 5,950 | 5,960 | 5,870 | 5,910 | 434,700 | 1,477.50 |
| 2016-11-07 | 5,950 | 5,960 | 5,840 | 5,910 | 845,300 | 1,477.50 |
| 2016-11-04 | 5,800 | 5,970 | 5,750 | 5,890 | 1,522,900 | 1,472.50 |
| 2016-11-02 | 5,460 | 5,810 | 5,430 | 5,780 | 1,751,100 | 1,445 |
| 2016-11-01 | 5,520 | 5,680 | 5,400 | 5,520 | 1,053,700 | 1,380 |
| 2016-10-31 | 5,550 | 5,570 | 5,460 | 5,530 | 628,700 | 1,382.50 |
| 2016-10-28 | 5,490 | 5,570 | 5,450 | 5,550 | 876,100 | 1,387.50 |
| 2016-10-27 | 5,460 | 5,460 | 5,380 | 5,440 | 476,600 | 1,360 |
| 2016-10-26 | 5,470 | 5,470 | 5,390 | 5,440 | 350,200 | 1,360 |
| 2016-10-25 | 5,410 | 5,470 | 5,380 | 5,450 | 388,200 | 1,362.50 |
| 2016-10-24 | 5,400 | 5,400 | 5,320 | 5,350 | 316,700 | 1,337.50 |
| 2016-10-21 | 5,380 | 5,460 | 5,350 | 5,400 | 380,600 | 1,350 |
| 2016-10-20 | 5,420 | 5,440 | 5,310 | 5,340 | 586,400 | 1,335 |
| 2016-10-19 | 5,420 | 5,450 | 5,340 | 5,410 | 333,600 | 1,352.50 |
| 2016-10-17 | 5,350 | 5,450 | 5,320 | 5,440 | 514,000 | 1,360 |
| 2016-10-13 | 5,400 | 5,410 | 5,290 | 5,360 | 906,600 | 1,340 |
| 2016-10-12 | 5,440 | 5,490 | 5,320 | 5,360 | 1,178,100 | 1,340 |
| 2016-10-11 | 5,630 | 5,640 | 5,560 | 5,600 | 496,400 | 1,400 |
| 2016-10-07 | 5,530 | 5,580 | 5,480 | 5,570 | 405,800 | 1,392.50 |
| 2016-10-06 | 5,610 | 5,670 | 5,540 | 5,550 | 625,100 | 1,387.50 |
| 2016-10-05 | 5,560 | 5,630 | 5,530 | 5,570 | 944,400 | 1,392.50 |
| 2016-10-04 | 5,350 | 5,530 | 5,270 | 5,500 | 993,100 | 1,375 |
| 2016-10-03 | 5,440 | 5,500 | 5,310 | 5,320 | 703,500 | 1,330 |
| 2016-09-30 | 5,120 | 5,290 | 5,100 | 5,280 | 1,054,400 | 1,320 |
| 2016-09-29 | 5,040 | 5,190 | 4,985 | 5,180 | 619,700 | 1,295 |
| 2016-09-28 | 5,000 | 5,040 | 4,965 | 5,040 | 362,900 | 1,260 |
| 2016-09-27 | 4,915 | 5,100 | 4,870 | 5,100 | 534,000 | 1,275 |
| 2016-09-26 | 4,985 | 5,050 | 4,895 | 5,000 | 591,600 | 1,250 |
| 2016-09-23 | 5,120 | 5,120 | 5,000 | 5,020 | 771,200 | 1,255 |
| 2016-09-21 | 5,140 | 5,200 | 5,020 | 5,180 | 615,400 | 1,295 |
| 2016-09-20 | 5,050 | 5,220 | 5,040 | 5,170 | 779,000 | 1,292.50 |
| 2016-09-16 | 5,000 | 5,170 | 4,975 | 5,120 | 819,500 | 1,280 |
| 2016-09-15 | 4,925 | 5,010 | 4,880 | 4,930 | 576,300 | 1,232.50 |
| 2016-09-14 | 4,960 | 5,050 | 4,865 | 4,955 | 879,500 | 1,238.75 |
| 2016-09-13 | 4,950 | 5,050 | 4,940 | 5,010 | 798,500 | 1,252.50 |
| 2016-09-12 | 4,900 | 4,925 | 4,795 | 4,810 | 333,800 | 1,202.50 |
| 2016-09-09 | 4,990 | 5,010 | 4,935 | 4,980 | 662,000 | 1,245 |
| 2016-09-08 | 5,050 | 5,070 | 4,990 | 5,030 | 420,200 | 1,257.50 |
| 2016-09-07 | 5,010 | 5,050 | 4,880 | 5,030 | 500,200 | 1,257.50 |
| 2016-09-06 | 5,130 | 5,160 | 5,080 | 5,150 | 683,300 | 1,287.50 |
| 2016-09-05 | 5,180 | 5,250 | 5,130 | 5,130 | 442,200 | 1,282.50 |
| 2016-09-02 | 5,130 | 5,160 | 5,060 | 5,140 | 381,600 | 1,285 |
| 2016-09-01 | 5,160 | 5,180 | 5,070 | 5,180 | 340,700 | 1,295 |
| 2016-08-31 | 5,060 | 5,200 | 5,060 | 5,170 | 733,600 | 1,292.50 |
| 2016-08-30 | 4,965 | 5,050 | 4,930 | 4,970 | 365,000 | 1,242.50 |
| 2016-08-29 | 4,920 | 5,020 | 4,905 | 4,970 | 413,800 | 1,242.50 |
| 2016-08-26 | 4,895 | 4,900 | 4,790 | 4,790 | 429,400 | 1,197.50 |
| 2016-08-25 | 4,875 | 4,950 | 4,875 | 4,890 | 547,400 | 1,222.50 |
| 2016-08-24 | 4,870 | 4,920 | 4,840 | 4,860 | 230,900 | 1,215 |
| 2016-08-23 | 4,955 | 4,975 | 4,840 | 4,850 | 397,600 | 1,212.50 |
| 2016-08-22 | 4,990 | 5,000 | 4,920 | 4,980 | 378,800 | 1,245 |
| 2016-08-19 | 4,930 | 4,985 | 4,910 | 4,980 | 440,500 | 1,245 |
| 2016-08-18 | 4,835 | 4,970 | 4,810 | 4,880 | 467,800 | 1,220 |
| 2016-08-17 | 4,855 | 4,960 | 4,825 | 4,955 | 642,800 | 1,238.75 |
| 2016-08-16 | 4,930 | 5,040 | 4,880 | 4,885 | 739,500 | 1,221.25 |
| 2016-08-15 | 4,960 | 5,030 | 4,960 | 4,985 | 502,700 | 1,246.25 |
| 2016-08-12 | 5,000 | 5,010 | 4,900 | 4,950 | 595,700 | 1,237.50 |
| 2016-08-10 | 5,040 | 5,050 | 4,930 | 4,945 | 526,900 | 1,236.25 |
| 2016-08-09 | 4,990 | 5,100 | 4,990 | 5,080 | 950,000 | 1,270 |
| 2016-08-08 | 4,800 | 4,980 | 4,795 | 4,950 | 686,700 | 1,237.50 |
| 2016-08-05 | 4,790 | 4,885 | 4,710 | 4,730 | 1,402,600 | 1,182.50 |
| 2016-08-04 | 4,210 | 4,510 | 4,210 | 4,490 | 798,500 | 1,122.50 |
| 2016-08-03 | 4,220 | 4,295 | 4,195 | 4,220 | 400,700 | 1,055 |
| 2016-08-02 | 4,320 | 4,420 | 4,305 | 4,340 | 483,700 | 1,085 |
| 2016-08-01 | 4,360 | 4,440 | 4,300 | 4,390 | 406,000 | 1,097.50 |
| 2016-07-29 | 4,410 | 4,485 | 4,325 | 4,430 | 774,500 | 1,107.50 |
| 2016-07-28 | 4,400 | 4,480 | 4,385 | 4,440 | 514,000 | 1,110 |
| 2016-07-27 | 4,275 | 4,470 | 4,240 | 4,435 | 667,700 | 1,108.75 |
| 2016-07-26 | 4,290 | 4,310 | 4,165 | 4,195 | 427,400 | 1,048.75 |
| 2016-07-25 | 4,360 | 4,410 | 4,290 | 4,315 | 570,800 | 1,078.75 |
| 2016-07-22 | 4,300 | 4,390 | 4,290 | 4,360 | 381,300 | 1,090 |
| 2016-07-21 | 4,350 | 4,445 | 4,335 | 4,420 | 439,900 | 1,105 |
| 2016-07-20 | 4,295 | 4,295 | 4,210 | 4,280 | 444,100 | 1,070 |
| 2016-07-19 | 4,360 | 4,420 | 4,230 | 4,325 | 584,900 | 1,081.25 |
| 2016-07-15 | 4,265 | 4,375 | 4,220 | 4,290 | 746,200 | 1,072.50 |
| 2016-07-14 | 4,250 | 4,295 | 4,155 | 4,285 | 784,800 | 1,071.25 |
| 2016-07-13 | 4,250 | 4,270 | 4,180 | 4,240 | 907,900 | 1,060 |
| 2016-07-12 | 4,030 | 4,120 | 4,020 | 4,055 | 1,045,000 | 1,013.75 |
| 2016-07-11 | 3,795 | 3,905 | 3,790 | 3,875 | 866,700 | 968.75 |
| 2016-07-08 | 3,705 | 3,760 | 3,640 | 3,640 | 630,500 | 910 |
| 2016-07-07 | 3,775 | 3,855 | 3,710 | 3,730 | 583,500 | 932.50 |
| 2016-07-06 | 3,810 | 3,825 | 3,685 | 3,750 | 820,300 | 937.50 |
| 2016-07-05 | 3,965 | 3,970 | 3,870 | 3,900 | 474,300 | 975 |
| 2016-07-04 | 4,000 | 4,020 | 3,930 | 3,980 | 625,300 | 995 |
| 2016-07-01 | 4,095 | 4,145 | 4,015 | 4,040 | 637,900 | 1,010 |
| 2016-06-30 | 4,080 | 4,095 | 3,990 | 4,005 | 673,300 | 1,001.25 |
| 2016-06-29 | 3,910 | 4,035 | 3,885 | 4,010 | 767,600 | 1,002.50 |
| 2016-06-28 | 3,860 | 3,940 | 3,805 | 3,905 | 1,181,300 | 976.25 |
| 2016-06-27 | 4,000 | 4,015 | 3,860 | 3,905 | 857,800 | 976.25 |
| 2016-06-24 | 4,415 | 4,470 | 3,975 | 4,000 | 1,187,700 | 1,000 |
| 2016-06-23 | 4,310 | 4,420 | 4,295 | 4,410 | 673,900 | 1,102.50 |
| 2016-06-22 | 4,425 | 4,430 | 4,340 | 4,350 | 519,000 | 1,087.50 |
| 2016-06-21 | 4,375 | 4,500 | 4,305 | 4,490 | 464,100 | 1,122.50 |
| 2016-06-20 | 4,345 | 4,415 | 4,325 | 4,380 | 454,400 | 1,095 |
| 2016-06-17 | 4,305 | 4,355 | 4,220 | 4,265 | 732,800 | 1,066.25 |
| 2016-06-16 | 4,320 | 4,345 | 4,205 | 4,235 | 873,700 | 1,058.75 |
| 2016-06-15 | 4,295 | 4,360 | 4,160 | 4,310 | 1,038,800 | 1,077.50 |
| 2016-06-14 | 4,350 | 4,415 | 4,290 | 4,325 | 661,500 | 1,081.25 |
| 2016-06-13 | 4,515 | 4,540 | 4,395 | 4,395 | 514,100 | 1,098.75 |
| 2016-06-10 | 4,665 | 4,670 | 4,565 | 4,650 | 513,800 | 1,162.50 |
| 2016-06-09 | 4,685 | 4,745 | 4,610 | 4,645 | 548,900 | 1,161.25 |
| 2016-06-08 | 4,640 | 4,720 | 4,600 | 4,720 | 386,600 | 1,180 |
| 2016-06-07 | 4,515 | 4,670 | 4,515 | 4,645 | 433,100 | 1,161.25 |
| 2016-06-06 | 4,475 | 4,545 | 4,425 | 4,545 | 341,000 | 1,136.25 |
| 2016-06-03 | 4,575 | 4,645 | 4,540 | 4,585 | 420,200 | 1,146.25 |
| 2016-06-02 | 4,660 | 4,675 | 4,560 | 4,575 | 473,600 | 1,143.75 |
| 2016-06-01 | 4,680 | 4,745 | 4,615 | 4,670 | 498,800 | 1,167.50 |
| 2016-05-31 | 4,700 | 4,760 | 4,625 | 4,735 | 1,079,500 | 1,183.75 |
| 2016-05-30 | 4,530 | 4,645 | 4,530 | 4,635 | 325,500 | 1,158.75 |
| 2016-05-27 | 4,485 | 4,535 | 4,465 | 4,510 | 504,000 | 1,127.50 |
| 2016-05-26 | 4,550 | 4,570 | 4,475 | 4,515 | 525,700 | 1,128.75 |
| 2016-05-25 | 4,500 | 4,535 | 4,450 | 4,505 | 553,900 | 1,126.25 |
| 2016-05-24 | 4,455 | 4,460 | 4,355 | 4,390 | 535,200 | 1,097.50 |
| 2016-05-23 | 4,475 | 4,525 | 4,365 | 4,490 | 854,100 | 1,122.50 |
| 2016-05-20 | 4,335 | 4,510 | 4,315 | 4,480 | 1,096,700 | 1,120 |
| 2016-05-19 | 4,255 | 4,280 | 4,205 | 4,270 | 777,400 | 1,067.50 |
| 2016-05-18 | 4,265 | 4,280 | 4,145 | 4,230 | 1,160,900 | 1,057.50 |
| 2016-05-17 | 4,300 | 4,350 | 4,205 | 4,305 | 623,100 | 1,076.25 |
| 2016-05-16 | 4,220 | 4,310 | 4,195 | 4,280 | 617,900 | 1,070 |
| 2016-05-13 | 4,430 | 4,440 | 4,230 | 4,230 | 636,800 | 1,057.50 |
| 2016-05-12 | 4,275 | 4,455 | 4,210 | 4,425 | 1,018,900 | 1,106.25 |
| 2016-05-11 | 4,245 | 4,435 | 4,240 | 4,285 | 1,210,700 | 1,071.25 |
| 2016-05-10 | 4,550 | 4,660 | 4,025 | 4,205 | 1,653,800 | 1,051.25 |
| 2016-05-09 | 4,580 | 4,645 | 4,545 | 4,545 | 345,600 | 1,136.25 |
| 2016-05-06 | 4,625 | 4,650 | 4,515 | 4,555 | 505,700 | 1,138.75 |
| 2016-05-02 | 4,690 | 4,695 | 4,590 | 4,610 | 480,500 | 1,152.50 |
| 2016-04-28 | 4,985 | 5,180 | 4,895 | 4,900 | 787,300 | 1,225 |
| 2016-04-27 | 5,000 | 5,010 | 4,895 | 4,915 | 452,100 | 1,228.75 |
| 2016-04-26 | 5,110 | 5,120 | 5,020 | 5,050 | 353,400 | 1,262.50 |
| 2016-04-25 | 5,110 | 5,150 | 5,040 | 5,110 | 448,000 | 1,277.50 |
| 2016-04-22 | 4,970 | 5,100 | 4,930 | 5,090 | 397,300 | 1,272.50 |
| 2016-04-21 | 4,990 | 5,040 | 4,945 | 5,030 | 533,200 | 1,257.50 |
| 2016-04-20 | 4,985 | 5,040 | 4,885 | 4,900 | 417,700 | 1,225 |
| 2016-04-19 | 4,780 | 4,920 | 4,770 | 4,915 | 591,600 | 1,228.75 |
| 2016-04-18 | 4,645 | 4,715 | 4,600 | 4,625 | 1,082,700 | 1,156.25 |
| 2016-04-15 | 4,870 | 4,965 | 4,840 | 4,885 | 508,100 | 1,221.25 |
| 2016-04-14 | 4,910 | 5,020 | 4,885 | 4,985 | 810,600 | 1,246.25 |
| 2016-04-13 | 4,615 | 4,795 | 4,615 | 4,780 | 562,900 | 1,195 |
| 2016-04-12 | 4,410 | 4,650 | 4,395 | 4,610 | 1,076,100 | 1,152.50 |
| 2016-04-11 | 4,390 | 4,430 | 4,290 | 4,410 | 574,800 | 1,102.50 |
| 2016-04-08 | 4,200 | 4,440 | 4,200 | 4,385 | 658,900 | 1,096.25 |
| 2016-04-07 | 4,285 | 4,385 | 4,250 | 4,310 | 807,200 | 1,077.50 |
| 2016-04-06 | 4,380 | 4,425 | 4,325 | 4,355 | 879,800 | 1,088.75 |
| 2016-04-05 | 4,495 | 4,520 | 4,390 | 4,420 | 695,800 | 1,105 |
| 2016-04-04 | 4,495 | 4,600 | 4,455 | 4,520 | 1,191,900 | 1,130 |
| 2016-04-01 | 4,700 | 4,700 | 4,490 | 4,500 | 1,198,500 | 1,125 |
| 2016-03-31 | 4,760 | 4,835 | 4,735 | 4,740 | 822,500 | 1,185 |
| 2016-03-30 | 4,900 | 4,910 | 4,700 | 4,715 | 921,400 | 1,178.75 |
| 2016-03-29 | 4,845 | 4,955 | 4,840 | 4,935 | 344,000 | 1,233.75 |
| 2016-03-28 | 5,010 | 5,020 | 4,880 | 4,935 | 507,300 | 1,233.75 |
| 2016-03-25 | 4,835 | 4,995 | 4,815 | 4,960 | 404,700 | 1,240 |
| 2016-03-24 | 4,900 | 4,925 | 4,815 | 4,840 | 526,700 | 1,210 |
| 2016-03-23 | 5,030 | 5,050 | 4,945 | 4,965 | 328,100 | 1,241.25 |
| 2016-03-22 | 4,960 | 5,080 | 4,960 | 5,040 | 364,400 | 1,260 |
| 2016-03-18 | 5,010 | 5,050 | 4,915 | 4,955 | 461,000 | 1,238.75 |
| 2016-03-17 | 5,100 | 5,200 | 5,010 | 5,080 | 548,700 | 1,270 |
| 2016-03-16 | 5,100 | 5,150 | 5,050 | 5,070 | 333,100 | 1,267.50 |
| 2016-03-15 | 5,240 | 5,260 | 5,110 | 5,140 | 546,700 | 1,285 |
| 2016-03-14 | 5,220 | 5,300 | 5,190 | 5,280 | 414,600 | 1,320 |
| 2016-03-11 | 5,020 | 5,130 | 5,020 | 5,090 | 463,700 | 1,272.50 |
| 2016-03-10 | 5,090 | 5,150 | 5,030 | 5,100 | 464,900 | 1,275 |
| 2016-03-09 | 5,110 | 5,120 | 4,930 | 5,010 | 747,600 | 1,252.50 |
| 2016-03-08 | 5,150 | 5,290 | 5,090 | 5,180 | 1,382,400 | 1,295 |
| 2016-03-07 | 5,150 | 5,220 | 5,090 | 5,140 | 584,900 | 1,285 |
| 2016-03-04 | 4,975 | 5,240 | 4,960 | 5,160 | 752,700 | 1,290 |
| 2016-03-03 | 4,880 | 5,010 | 4,855 | 4,975 | 548,700 | 1,243.75 |
| 2016-03-02 | 4,810 | 4,925 | 4,785 | 4,910 | 831,300 | 1,227.50 |
| 2016-03-01 | 4,805 | 4,825 | 4,605 | 4,685 | 782,900 | 1,171.25 |
| 2016-02-29 | 4,980 | 5,040 | 4,820 | 4,820 | 635,100 | 1,205 |
| 2016-02-26 | 4,850 | 4,965 | 4,835 | 4,890 | 678,300 | 1,222.50 |
| 2016-02-25 | 4,720 | 4,830 | 4,720 | 4,805 | 607,000 | 1,201.25 |
| 2016-02-24 | 4,565 | 4,705 | 4,530 | 4,680 | 626,500 | 1,170 |
| 2016-02-23 | 4,680 | 4,840 | 4,670 | 4,685 | 469,100 | 1,171.25 |
| 2016-02-22 | 4,595 | 4,725 | 4,575 | 4,685 | 486,600 | 1,171.25 |
| 2016-02-19 | 4,795 | 4,825 | 4,640 | 4,665 | 581,500 | 1,166.25 |
| 2016-02-18 | 4,900 | 4,925 | 4,765 | 4,825 | 791,400 | 1,206.25 |
| 2016-02-17 | 4,810 | 4,975 | 4,705 | 4,780 | 625,700 | 1,195 |
| 2016-02-16 | 4,720 | 4,925 | 4,720 | 4,830 | 1,147,200 | 1,207.50 |
| 2016-02-15 | 4,485 | 4,680 | 4,435 | 4,635 | 1,386,400 | 1,158.75 |
| 2016-02-12 | 4,185 | 4,385 | 4,180 | 4,275 | 1,690,500 | 1,068.75 |
| 2016-02-10 | 4,620 | 4,730 | 4,460 | 4,535 | 1,592,900 | 1,133.75 |
| 2016-02-09 | 4,670 | 4,725 | 4,575 | 4,610 | 1,288,800 | 1,152.50 |
| 2016-02-08 | 4,800 | 5,010 | 4,755 | 4,950 | 782,100 | 1,237.50 |
| 2016-02-05 | 5,140 | 5,340 | 4,840 | 4,940 | 1,125,000 | 1,235 |
| 2016-02-04 | 5,080 | 5,220 | 5,030 | 5,140 | 819,600 | 1,285 |
| 2016-02-03 | 5,350 | 5,390 | 5,190 | 5,200 | 752,200 | 1,300 |
| 2016-02-02 | 5,530 | 5,590 | 5,490 | 5,520 | 550,000 | 1,380 |
| 2016-02-01 | 5,690 | 5,690 | 5,550 | 5,580 | 975,200 | 1,395 |
| 2016-01-29 | 5,220 | 5,420 | 5,150 | 5,390 | 1,140,300 | 1,347.50 |
| 2016-01-28 | 5,410 | 5,420 | 5,220 | 5,220 | 763,600 | 1,305 |
| 2016-01-27 | 5,500 | 5,520 | 5,360 | 5,440 | 833,900 | 1,360 |
| 2016-01-26 | 5,260 | 5,310 | 5,220 | 5,260 | 559,400 | 1,315 |
| 2016-01-25 | 5,480 | 5,490 | 5,310 | 5,350 | 709,600 | 1,337.50 |
| 2016-01-22 | 5,320 | 5,410 | 5,220 | 5,390 | 769,900 | 1,347.50 |
| 2016-01-21 | 5,140 | 5,380 | 5,120 | 5,120 | 1,027,600 | 1,280 |
| 2016-01-20 | 5,360 | 5,400 | 5,120 | 5,140 | 749,400 | 1,285 |
| 2016-01-19 | 5,120 | 5,380 | 5,120 | 5,360 | 1,253,500 | 1,340 |
| 2016-01-18 | 5,030 | 5,240 | 4,985 | 5,200 | 1,128,800 | 1,300 |
| 2016-01-15 | 5,410 | 5,480 | 5,210 | 5,230 | 1,732,300 | 1,307.50 |
| 2016-01-14 | 5,340 | 5,430 | 5,280 | 5,430 | 955,500 | 1,357.50 |
| 2016-01-13 | 5,540 | 5,640 | 5,530 | 5,540 | 803,200 | 1,385 |
| 2016-01-12 | 5,490 | 5,530 | 5,380 | 5,390 | 1,029,400 | 1,347.50 |
| 2016-01-08 | 5,510 | 5,670 | 5,500 | 5,540 | 1,831,200 | 1,385 |
| 2016-01-07 | 5,780 | 5,830 | 5,620 | 5,630 | 867,500 | 1,407.50 |
| 2016-01-06 | 6,030 | 6,030 | 5,720 | 5,790 | 1,097,100 | 1,447.50 |
| 2016-01-05 | 6,050 | 6,080 | 5,970 | 6,030 | 726,500 | 1,507.50 |
| 2016-01-04 | 6,130 | 6,220 | 6,040 | 6,090 | 655,200 | 1,522.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
