6965 浜松ホトニクス(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 | 3,070 | 3,085 | 3,040 | 3,075 | 225,400 | 1,537.50 |
| 2016-12-29 | 3,110 | 3,110 | 3,050 | 3,075 | 364,300 | 1,537.50 |
| 2016-12-28 | 3,100 | 3,125 | 3,090 | 3,120 | 317,800 | 1,560 |
| 2016-12-27 | 3,100 | 3,125 | 3,085 | 3,095 | 264,100 | 1,547.50 |
| 2016-12-26 | 3,120 | 3,130 | 3,105 | 3,110 | 271,500 | 1,555 |
| 2016-12-22 | 3,130 | 3,135 | 3,095 | 3,130 | 291,300 | 1,565 |
| 2016-12-21 | 3,150 | 3,160 | 3,120 | 3,130 | 313,400 | 1,565 |
| 2016-12-20 | 3,125 | 3,175 | 3,110 | 3,160 | 322,500 | 1,580 |
| 2016-12-19 | 3,135 | 3,135 | 3,085 | 3,125 | 284,100 | 1,562.50 |
| 2016-12-16 | 3,165 | 3,185 | 3,135 | 3,135 | 436,100 | 1,567.50 |
| 2016-12-15 | 3,120 | 3,160 | 3,120 | 3,140 | 395,600 | 1,570 |
| 2016-12-14 | 3,140 | 3,140 | 3,100 | 3,100 | 295,800 | 1,550 |
| 2016-12-13 | 3,080 | 3,135 | 3,070 | 3,130 | 392,300 | 1,565 |
| 2016-12-12 | 3,070 | 3,090 | 3,055 | 3,080 | 493,100 | 1,540 |
| 2016-12-09 | 3,030 | 3,070 | 3,030 | 3,065 | 629,300 | 1,532.50 |
| 2016-12-08 | 3,040 | 3,045 | 2,999 | 3,015 | 347,900 | 1,507.50 |
| 2016-12-07 | 3,025 | 3,035 | 3,005 | 3,015 | 367,300 | 1,507.50 |
| 2016-12-06 | 3,040 | 3,040 | 2,975 | 3,005 | 467,600 | 1,502.50 |
| 2016-12-05 | 2,985 | 3,000 | 2,972 | 2,986 | 363,700 | 1,493 |
| 2016-12-02 | 3,045 | 3,050 | 2,999 | 3,000 | 375,000 | 1,500 |
| 2016-12-01 | 3,085 | 3,090 | 3,030 | 3,045 | 603,700 | 1,522.50 |
| 2016-11-30 | 3,060 | 3,065 | 3,025 | 3,035 | 607,800 | 1,517.50 |
| 2016-11-29 | 3,075 | 3,100 | 3,055 | 3,065 | 300,400 | 1,532.50 |
| 2016-11-28 | 3,050 | 3,175 | 3,040 | 3,070 | 676,300 | 1,535 |
| 2016-11-25 | 3,025 | 3,045 | 3,015 | 3,030 | 449,600 | 1,515 |
| 2016-11-24 | 3,000 | 3,035 | 2,965 | 3,010 | 441,200 | 1,505 |
| 2016-11-22 | 2,956 | 2,981 | 2,945 | 2,971 | 337,100 | 1,485.50 |
| 2016-11-21 | 2,993 | 2,999 | 2,962 | 2,982 | 310,700 | 1,491 |
| 2016-11-18 | 2,970 | 2,986 | 2,954 | 2,965 | 283,700 | 1,482.50 |
| 2016-11-17 | 2,920 | 2,950 | 2,901 | 2,947 | 309,700 | 1,473.50 |
| 2016-11-16 | 2,942 | 2,958 | 2,913 | 2,932 | 522,100 | 1,466 |
| 2016-11-15 | 2,909 | 2,942 | 2,875 | 2,892 | 608,100 | 1,446 |
| 2016-11-14 | 2,856 | 2,922 | 2,852 | 2,916 | 481,300 | 1,458 |
| 2016-11-11 | 2,899 | 2,901 | 2,815 | 2,824 | 781,300 | 1,412 |
| 2016-11-10 | 2,895 | 2,925 | 2,855 | 2,864 | 949,400 | 1,432 |
| 2016-11-09 | 2,934 | 2,946 | 2,768 | 2,795 | 1,532,600 | 1,397.50 |
| 2016-11-08 | 2,970 | 3,080 | 2,918 | 2,951 | 1,088,700 | 1,475.50 |
| 2016-11-07 | 3,070 | 3,095 | 3,030 | 3,065 | 331,400 | 1,532.50 |
| 2016-11-04 | 3,040 | 3,055 | 2,997 | 3,030 | 556,300 | 1,515 |
| 2016-11-02 | 3,105 | 3,140 | 3,085 | 3,110 | 409,700 | 1,555 |
| 2016-11-01 | 3,170 | 3,185 | 3,155 | 3,175 | 307,200 | 1,587.50 |
| 2016-10-31 | 3,180 | 3,205 | 3,145 | 3,180 | 482,200 | 1,590 |
| 2016-10-28 | 3,195 | 3,205 | 3,175 | 3,205 | 461,800 | 1,602.50 |
| 2016-10-27 | 3,135 | 3,170 | 3,130 | 3,165 | 320,500 | 1,582.50 |
| 2016-10-26 | 3,085 | 3,145 | 3,080 | 3,135 | 284,800 | 1,567.50 |
| 2016-10-25 | 3,100 | 3,125 | 3,090 | 3,105 | 506,100 | 1,552.50 |
| 2016-10-24 | 3,110 | 3,125 | 3,090 | 3,115 | 216,600 | 1,557.50 |
| 2016-10-21 | 3,125 | 3,140 | 3,100 | 3,120 | 259,100 | 1,560 |
| 2016-10-20 | 3,140 | 3,140 | 3,100 | 3,125 | 373,100 | 1,562.50 |
| 2016-10-19 | 3,145 | 3,160 | 3,125 | 3,150 | 241,200 | 1,575 |
| 2016-10-17 | 3,120 | 3,175 | 3,110 | 3,160 | 256,700 | 1,580 |
| 2016-10-13 | 3,140 | 3,160 | 3,110 | 3,140 | 258,300 | 1,570 |
| 2016-10-12 | 3,130 | 3,170 | 3,125 | 3,135 | 234,600 | 1,567.50 |
| 2016-10-11 | 3,160 | 3,195 | 3,155 | 3,155 | 233,000 | 1,577.50 |
| 2016-10-07 | 3,130 | 3,150 | 3,110 | 3,145 | 206,000 | 1,572.50 |
| 2016-10-06 | 3,170 | 3,175 | 3,130 | 3,135 | 246,100 | 1,567.50 |
| 2016-10-05 | 3,125 | 3,145 | 3,115 | 3,130 | 276,700 | 1,565 |
| 2016-10-04 | 3,135 | 3,135 | 3,100 | 3,125 | 264,100 | 1,562.50 |
| 2016-10-03 | 3,120 | 3,150 | 3,100 | 3,105 | 261,600 | 1,552.50 |
| 2016-09-30 | 3,080 | 3,095 | 3,045 | 3,085 | 346,100 | 1,542.50 |
| 2016-09-29 | 3,155 | 3,160 | 3,105 | 3,120 | 492,500 | 1,560 |
| 2016-09-28 | 3,055 | 3,115 | 3,050 | 3,110 | 466,400 | 1,555 |
| 2016-09-27 | 3,050 | 3,130 | 3,040 | 3,130 | 491,400 | 1,565 |
| 2016-09-26 | 3,130 | 3,140 | 3,100 | 3,105 | 261,400 | 1,552.50 |
| 2016-09-23 | 3,080 | 3,125 | 3,050 | 3,125 | 548,900 | 1,562.50 |
| 2016-09-21 | 3,055 | 3,100 | 3,015 | 3,100 | 633,100 | 1,550 |
| 2016-09-20 | 3,065 | 3,115 | 3,060 | 3,095 | 650,500 | 1,547.50 |
| 2016-09-16 | 3,085 | 3,100 | 3,060 | 3,085 | 489,600 | 1,542.50 |
| 2016-09-15 | 3,055 | 3,095 | 3,050 | 3,085 | 285,300 | 1,542.50 |
| 2016-09-14 | 3,050 | 3,085 | 3,045 | 3,075 | 246,200 | 1,537.50 |
| 2016-09-13 | 3,045 | 3,085 | 3,020 | 3,075 | 290,000 | 1,537.50 |
| 2016-09-12 | 3,040 | 3,055 | 3,020 | 3,035 | 279,800 | 1,517.50 |
| 2016-09-09 | 3,070 | 3,100 | 3,060 | 3,080 | 506,100 | 1,540 |
| 2016-09-08 | 3,035 | 3,075 | 3,010 | 3,075 | 606,800 | 1,537.50 |
| 2016-09-07 | 3,045 | 3,090 | 2,973 | 3,035 | 1,073,800 | 1,517.50 |
| 2016-09-06 | 3,190 | 3,225 | 3,185 | 3,215 | 244,900 | 1,607.50 |
| 2016-09-05 | 3,230 | 3,230 | 3,180 | 3,190 | 322,700 | 1,595 |
| 2016-09-02 | 3,225 | 3,240 | 3,190 | 3,200 | 373,600 | 1,600 |
| 2016-09-01 | 3,265 | 3,275 | 3,235 | 3,265 | 246,500 | 1,632.50 |
| 2016-08-31 | 3,230 | 3,275 | 3,225 | 3,255 | 450,200 | 1,627.50 |
| 2016-08-30 | 3,180 | 3,215 | 3,170 | 3,210 | 311,100 | 1,605 |
| 2016-08-29 | 3,200 | 3,210 | 3,180 | 3,185 | 320,300 | 1,592.50 |
| 2016-08-26 | 3,145 | 3,170 | 3,120 | 3,135 | 250,600 | 1,567.50 |
| 2016-08-25 | 3,200 | 3,215 | 3,150 | 3,165 | 423,400 | 1,582.50 |
| 2016-08-24 | 3,190 | 3,195 | 3,170 | 3,180 | 198,100 | 1,590 |
| 2016-08-23 | 3,175 | 3,195 | 3,145 | 3,185 | 371,800 | 1,592.50 |
| 2016-08-22 | 3,155 | 3,190 | 3,110 | 3,180 | 489,900 | 1,590 |
| 2016-08-19 | 3,110 | 3,165 | 3,110 | 3,135 | 342,600 | 1,567.50 |
| 2016-08-18 | 3,125 | 3,155 | 3,095 | 3,100 | 307,600 | 1,550 |
| 2016-08-17 | 3,120 | 3,170 | 3,095 | 3,160 | 289,500 | 1,580 |
| 2016-08-16 | 3,135 | 3,160 | 3,100 | 3,130 | 485,900 | 1,565 |
| 2016-08-15 | 3,140 | 3,155 | 3,130 | 3,130 | 190,800 | 1,565 |
| 2016-08-12 | 3,150 | 3,170 | 3,125 | 3,150 | 328,600 | 1,575 |
| 2016-08-10 | 3,140 | 3,165 | 3,095 | 3,125 | 405,100 | 1,562.50 |
| 2016-08-09 | 2,947 | 3,150 | 2,933 | 3,140 | 856,300 | 1,570 |
| 2016-08-08 | 3,005 | 3,015 | 2,955 | 2,997 | 607,600 | 1,498.50 |
| 2016-08-05 | 2,944 | 2,978 | 2,938 | 2,950 | 413,700 | 1,475 |
| 2016-08-04 | 2,890 | 2,944 | 2,876 | 2,944 | 367,300 | 1,472 |
| 2016-08-03 | 2,867 | 2,926 | 2,867 | 2,881 | 458,700 | 1,440.50 |
| 2016-08-02 | 2,957 | 2,981 | 2,942 | 2,942 | 434,400 | 1,471 |
| 2016-08-01 | 2,992 | 3,020 | 2,970 | 3,005 | 323,700 | 1,502.50 |
| 2016-07-29 | 3,000 | 3,065 | 2,965 | 3,050 | 741,000 | 1,525 |
| 2016-07-28 | 3,030 | 3,065 | 3,015 | 3,035 | 596,100 | 1,517.50 |
| 2016-07-27 | 3,075 | 3,100 | 3,050 | 3,070 | 736,500 | 1,535 |
| 2016-07-26 | 3,065 | 3,075 | 3,015 | 3,040 | 390,700 | 1,520 |
| 2016-07-25 | 3,060 | 3,100 | 3,055 | 3,090 | 428,100 | 1,545 |
| 2016-07-22 | 3,005 | 3,050 | 3,000 | 3,050 | 496,200 | 1,525 |
| 2016-07-21 | 3,050 | 3,080 | 3,040 | 3,070 | 539,500 | 1,535 |
| 2016-07-20 | 2,975 | 3,035 | 2,957 | 3,025 | 480,700 | 1,512.50 |
| 2016-07-19 | 2,980 | 2,985 | 2,928 | 2,983 | 490,500 | 1,491.50 |
| 2016-07-15 | 2,920 | 2,933 | 2,881 | 2,919 | 640,500 | 1,459.50 |
| 2016-07-14 | 2,986 | 2,990 | 2,896 | 2,915 | 1,172,200 | 1,457.50 |
| 2016-07-13 | 3,085 | 3,100 | 3,055 | 3,070 | 776,500 | 1,535 |
| 2016-07-12 | 2,997 | 3,050 | 2,988 | 3,005 | 717,000 | 1,502.50 |
| 2016-07-11 | 2,856 | 2,926 | 2,846 | 2,913 | 687,700 | 1,456.50 |
| 2016-07-08 | 2,811 | 2,859 | 2,797 | 2,800 | 600,600 | 1,400 |
| 2016-07-07 | 2,810 | 2,820 | 2,790 | 2,799 | 946,600 | 1,399.50 |
| 2016-07-06 | 2,843 | 2,846 | 2,774 | 2,812 | 914,600 | 1,406 |
| 2016-07-05 | 2,887 | 2,918 | 2,871 | 2,893 | 452,600 | 1,446.50 |
| 2016-07-04 | 2,873 | 2,907 | 2,856 | 2,896 | 509,900 | 1,448 |
| 2016-07-01 | 2,881 | 2,933 | 2,881 | 2,907 | 637,300 | 1,453.50 |
| 2016-06-30 | 2,920 | 2,935 | 2,853 | 2,855 | 725,300 | 1,427.50 |
| 2016-06-29 | 2,836 | 2,902 | 2,805 | 2,891 | 444,500 | 1,445.50 |
| 2016-06-28 | 2,738 | 2,823 | 2,735 | 2,809 | 451,700 | 1,404.50 |
| 2016-06-27 | 2,765 | 2,785 | 2,733 | 2,778 | 654,100 | 1,389 |
| 2016-06-24 | 3,000 | 3,010 | 2,733 | 2,756 | 713,300 | 1,378 |
| 2016-06-23 | 2,920 | 2,981 | 2,890 | 2,981 | 502,900 | 1,490.50 |
| 2016-06-22 | 2,979 | 2,979 | 2,922 | 2,945 | 491,200 | 1,472.50 |
| 2016-06-21 | 2,917 | 3,015 | 2,905 | 3,000 | 470,200 | 1,500 |
| 2016-06-20 | 2,870 | 2,939 | 2,854 | 2,931 | 529,800 | 1,465.50 |
| 2016-06-17 | 2,832 | 2,849 | 2,814 | 2,837 | 835,500 | 1,418.50 |
| 2016-06-16 | 2,825 | 2,838 | 2,784 | 2,800 | 703,000 | 1,400 |
| 2016-06-15 | 2,800 | 2,870 | 2,794 | 2,856 | 575,100 | 1,428 |
| 2016-06-14 | 2,828 | 2,853 | 2,801 | 2,821 | 527,700 | 1,410.50 |
| 2016-06-13 | 2,850 | 2,868 | 2,839 | 2,842 | 385,500 | 1,421 |
| 2016-06-10 | 2,926 | 2,926 | 2,872 | 2,917 | 505,000 | 1,458.50 |
| 2016-06-09 | 2,933 | 2,966 | 2,911 | 2,926 | 379,200 | 1,463 |
| 2016-06-08 | 2,910 | 2,943 | 2,895 | 2,943 | 378,800 | 1,471.50 |
| 2016-06-07 | 2,895 | 2,938 | 2,895 | 2,927 | 347,700 | 1,463.50 |
| 2016-06-06 | 2,843 | 2,894 | 2,839 | 2,894 | 384,900 | 1,447 |
| 2016-06-03 | 2,900 | 2,937 | 2,888 | 2,915 | 300,700 | 1,457.50 |
| 2016-06-02 | 2,946 | 2,948 | 2,896 | 2,902 | 542,800 | 1,451 |
| 2016-06-01 | 2,992 | 3,010 | 2,966 | 2,983 | 423,200 | 1,491.50 |
| 2016-05-31 | 2,970 | 3,035 | 2,957 | 3,020 | 462,800 | 1,510 |
| 2016-05-30 | 2,945 | 2,981 | 2,931 | 2,980 | 1,069,000 | 1,490 |
| 2016-05-27 | 2,888 | 2,889 | 2,852 | 2,870 | 291,600 | 1,435 |
| 2016-05-26 | 2,881 | 2,897 | 2,861 | 2,867 | 343,500 | 1,433.50 |
| 2016-05-25 | 2,859 | 2,866 | 2,805 | 2,850 | 516,500 | 1,425 |
| 2016-05-24 | 2,848 | 2,851 | 2,808 | 2,819 | 389,500 | 1,409.50 |
| 2016-05-23 | 2,824 | 2,867 | 2,799 | 2,859 | 441,500 | 1,429.50 |
| 2016-05-20 | 2,811 | 2,859 | 2,792 | 2,842 | 541,200 | 1,421 |
| 2016-05-19 | 2,827 | 2,836 | 2,785 | 2,804 | 442,200 | 1,402 |
| 2016-05-18 | 2,809 | 2,848 | 2,794 | 2,815 | 426,400 | 1,407.50 |
| 2016-05-17 | 2,800 | 2,818 | 2,785 | 2,810 | 561,100 | 1,405 |
| 2016-05-16 | 2,789 | 2,840 | 2,789 | 2,800 | 644,000 | 1,400 |
| 2016-05-13 | 2,792 | 2,807 | 2,766 | 2,791 | 891,600 | 1,395.50 |
| 2016-05-12 | 2,740 | 2,811 | 2,737 | 2,806 | 1,161,500 | 1,403 |
| 2016-05-11 | 2,841 | 2,904 | 2,820 | 2,829 | 985,800 | 1,414.50 |
| 2016-05-10 | 2,800 | 2,834 | 2,720 | 2,795 | 2,462,100 | 1,397.50 |
| 2016-05-09 | 2,999 | 3,035 | 2,968 | 2,995 | 859,200 | 1,497.50 |
| 2016-05-06 | 2,982 | 3,005 | 2,957 | 2,999 | 1,078,400 | 1,499.50 |
| 2016-05-02 | 2,927 | 2,981 | 2,925 | 2,976 | 859,400 | 1,488 |
| 2016-04-28 | 3,130 | 3,180 | 3,025 | 3,085 | 692,000 | 1,542.50 |
| 2016-04-27 | 3,135 | 3,135 | 3,095 | 3,105 | 449,000 | 1,552.50 |
| 2016-04-26 | 3,170 | 3,185 | 3,120 | 3,160 | 383,800 | 1,580 |
| 2016-04-25 | 3,200 | 3,215 | 3,160 | 3,180 | 524,000 | 1,590 |
| 2016-04-22 | 3,140 | 3,195 | 3,130 | 3,190 | 574,900 | 1,595 |
| 2016-04-21 | 3,190 | 3,200 | 3,170 | 3,190 | 561,900 | 1,595 |
| 2016-04-20 | 3,150 | 3,180 | 3,135 | 3,145 | 677,700 | 1,572.50 |
| 2016-04-19 | 3,120 | 3,130 | 3,090 | 3,120 | 655,800 | 1,560 |
| 2016-04-18 | 3,010 | 3,070 | 3,010 | 3,060 | 612,600 | 1,530 |
| 2016-04-15 | 3,140 | 3,165 | 3,125 | 3,140 | 561,600 | 1,570 |
| 2016-04-14 | 3,175 | 3,210 | 3,145 | 3,205 | 763,400 | 1,602.50 |
| 2016-04-13 | 3,060 | 3,140 | 3,050 | 3,130 | 601,800 | 1,565 |
| 2016-04-12 | 3,000 | 3,060 | 2,989 | 3,045 | 619,700 | 1,522.50 |
| 2016-04-11 | 3,010 | 3,025 | 2,962 | 3,010 | 1,065,600 | 1,505 |
| 2016-04-08 | 2,962 | 3,065 | 2,962 | 3,040 | 951,800 | 1,520 |
| 2016-04-07 | 2,955 | 3,045 | 2,937 | 3,025 | 1,166,500 | 1,512.50 |
| 2016-04-06 | 2,962 | 3,010 | 2,942 | 2,974 | 1,048,200 | 1,487 |
| 2016-04-05 | 2,987 | 3,005 | 2,945 | 2,958 | 881,400 | 1,479 |
| 2016-04-04 | 3,055 | 3,075 | 2,987 | 3,000 | 996,500 | 1,500 |
| 2016-04-01 | 3,100 | 3,110 | 3,045 | 3,060 | 874,500 | 1,530 |
| 2016-03-31 | 3,125 | 3,155 | 3,100 | 3,105 | 527,800 | 1,552.50 |
| 2016-03-30 | 3,125 | 3,130 | 3,090 | 3,100 | 529,600 | 1,550 |
| 2016-03-29 | 3,135 | 3,140 | 3,095 | 3,110 | 595,000 | 1,555 |
| 2016-03-28 | 3,160 | 3,170 | 3,100 | 3,145 | 478,600 | 1,572.50 |
| 2016-03-25 | 3,095 | 3,145 | 3,080 | 3,130 | 474,100 | 1,565 |
| 2016-03-24 | 3,105 | 3,135 | 3,095 | 3,100 | 576,100 | 1,550 |
| 2016-03-23 | 3,145 | 3,160 | 3,100 | 3,110 | 433,300 | 1,555 |
| 2016-03-22 | 3,100 | 3,170 | 3,090 | 3,165 | 648,700 | 1,582.50 |
| 2016-03-18 | 3,060 | 3,095 | 3,035 | 3,080 | 605,900 | 1,540 |
| 2016-03-17 | 3,120 | 3,140 | 3,060 | 3,095 | 462,100 | 1,547.50 |
| 2016-03-16 | 3,110 | 3,115 | 3,080 | 3,105 | 570,300 | 1,552.50 |
| 2016-03-15 | 3,120 | 3,175 | 3,090 | 3,150 | 776,600 | 1,575 |
| 2016-03-14 | 3,105 | 3,130 | 3,090 | 3,120 | 482,200 | 1,560 |
| 2016-03-11 | 3,085 | 3,085 | 2,999 | 3,070 | 917,500 | 1,535 |
| 2016-03-10 | 2,975 | 3,025 | 2,975 | 3,015 | 363,900 | 1,507.50 |
| 2016-03-09 | 2,955 | 2,968 | 2,890 | 2,945 | 432,000 | 1,472.50 |
| 2016-03-08 | 2,997 | 3,020 | 2,925 | 2,994 | 437,000 | 1,497 |
| 2016-03-07 | 3,000 | 3,025 | 2,977 | 3,010 | 468,100 | 1,505 |
| 2016-03-04 | 2,957 | 3,020 | 2,953 | 3,005 | 536,800 | 1,502.50 |
| 2016-03-03 | 2,886 | 2,946 | 2,830 | 2,932 | 716,000 | 1,466 |
| 2016-03-02 | 2,855 | 2,927 | 2,848 | 2,903 | 386,100 | 1,451.50 |
| 2016-03-01 | 2,743 | 2,789 | 2,717 | 2,775 | 370,100 | 1,387.50 |
| 2016-02-29 | 2,840 | 2,855 | 2,771 | 2,771 | 552,200 | 1,385.50 |
| 2016-02-26 | 2,817 | 2,842 | 2,797 | 2,806 | 613,200 | 1,403 |
| 2016-02-25 | 2,775 | 2,808 | 2,759 | 2,792 | 467,900 | 1,396 |
| 2016-02-24 | 2,720 | 2,760 | 2,703 | 2,750 | 511,400 | 1,375 |
| 2016-02-23 | 2,825 | 2,855 | 2,771 | 2,778 | 436,700 | 1,389 |
| 2016-02-22 | 2,724 | 2,812 | 2,705 | 2,805 | 430,200 | 1,402.50 |
| 2016-02-19 | 2,768 | 2,796 | 2,725 | 2,756 | 391,700 | 1,378 |
| 2016-02-18 | 2,812 | 2,827 | 2,775 | 2,796 | 614,400 | 1,398 |
| 2016-02-17 | 2,679 | 2,774 | 2,679 | 2,724 | 616,000 | 1,362 |
| 2016-02-16 | 2,657 | 2,758 | 2,650 | 2,703 | 525,400 | 1,351.50 |
| 2016-02-15 | 2,642 | 2,716 | 2,570 | 2,694 | 931,300 | 1,347 |
| 2016-02-12 | 2,500 | 2,563 | 2,467 | 2,472 | 1,340,800 | 1,236 |
| 2016-02-10 | 2,705 | 2,745 | 2,603 | 2,643 | 738,400 | 1,321.50 |
| 2016-02-09 | 2,830 | 2,869 | 2,690 | 2,703 | 1,548,600 | 1,351.50 |
| 2016-02-08 | 2,929 | 3,025 | 2,885 | 2,993 | 652,500 | 1,496.50 |
| 2016-02-05 | 2,954 | 3,005 | 2,924 | 2,971 | 713,200 | 1,485.50 |
| 2016-02-04 | 2,977 | 3,040 | 2,946 | 3,010 | 521,300 | 1,505 |
| 2016-02-03 | 3,025 | 3,065 | 2,973 | 3,030 | 612,300 | 1,515 |
| 2016-02-02 | 3,080 | 3,140 | 3,065 | 3,105 | 467,900 | 1,552.50 |
| 2016-02-01 | 3,045 | 3,120 | 3,020 | 3,105 | 684,000 | 1,552.50 |
| 2016-01-29 | 2,893 | 2,970 | 2,836 | 2,961 | 1,093,500 | 1,480.50 |
| 2016-01-28 | 2,887 | 2,919 | 2,856 | 2,868 | 453,900 | 1,434 |
| 2016-01-27 | 2,909 | 2,929 | 2,891 | 2,922 | 418,800 | 1,461 |
| 2016-01-26 | 2,905 | 2,920 | 2,853 | 2,859 | 562,700 | 1,429.50 |
| 2016-01-25 | 2,957 | 2,963 | 2,911 | 2,945 | 533,400 | 1,472.50 |
| 2016-01-22 | 2,860 | 2,911 | 2,809 | 2,907 | 609,400 | 1,453.50 |
| 2016-01-21 | 2,800 | 2,880 | 2,747 | 2,747 | 739,400 | 1,373.50 |
| 2016-01-20 | 2,917 | 2,920 | 2,804 | 2,807 | 779,600 | 1,403.50 |
| 2016-01-19 | 2,891 | 2,936 | 2,843 | 2,935 | 751,600 | 1,467.50 |
| 2016-01-18 | 2,860 | 2,934 | 2,838 | 2,920 | 676,800 | 1,460 |
| 2016-01-15 | 2,989 | 3,010 | 2,928 | 2,945 | 920,100 | 1,472.50 |
| 2016-01-14 | 2,945 | 2,952 | 2,883 | 2,928 | 1,287,500 | 1,464 |
| 2016-01-13 | 3,000 | 3,025 | 2,982 | 3,015 | 724,500 | 1,507.50 |
| 2016-01-12 | 3,020 | 3,050 | 2,936 | 2,946 | 1,203,400 | 1,473 |
| 2016-01-08 | 3,035 | 3,085 | 3,005 | 3,060 | 1,365,500 | 1,530 |
| 2016-01-07 | 3,170 | 3,175 | 3,075 | 3,085 | 819,700 | 1,542.50 |
| 2016-01-06 | 3,250 | 3,265 | 3,170 | 3,200 | 1,050,900 | 1,600 |
| 2016-01-05 | 3,220 | 3,265 | 3,200 | 3,215 | 871,200 | 1,607.50 |
| 2016-01-04 | 3,280 | 3,310 | 3,235 | 3,255 | 880,500 | 1,627.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
