6971 京セラ(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 | 5,820 | 5,838 | 5,756 | 5,812 | 968,500 | 1,453 |
| 2016-12-29 | 5,895 | 5,903 | 5,844 | 5,860 | 822,900 | 1,465 |
| 2016-12-28 | 5,922 | 5,937 | 5,889 | 5,913 | 1,033,400 | 1,478.25 |
| 2016-12-27 | 5,930 | 5,937 | 5,881 | 5,911 | 913,700 | 1,477.75 |
| 2016-12-26 | 5,922 | 5,953 | 5,904 | 5,940 | 851,100 | 1,485 |
| 2016-12-22 | 5,956 | 5,956 | 5,889 | 5,943 | 1,200,200 | 1,485.75 |
| 2016-12-21 | 5,980 | 6,000 | 5,919 | 5,956 | 1,258,700 | 1,489 |
| 2016-12-20 | 5,877 | 5,941 | 5,870 | 5,937 | 1,270,400 | 1,484.25 |
| 2016-12-19 | 5,855 | 5,899 | 5,821 | 5,860 | 1,232,000 | 1,465 |
| 2016-12-16 | 5,864 | 5,935 | 5,850 | 5,921 | 1,778,400 | 1,480.25 |
| 2016-12-15 | 5,810 | 5,895 | 5,778 | 5,806 | 1,678,100 | 1,451.50 |
| 2016-12-14 | 5,750 | 5,794 | 5,730 | 5,771 | 1,247,400 | 1,442.75 |
| 2016-12-13 | 5,760 | 5,761 | 5,657 | 5,746 | 1,051,400 | 1,436.50 |
| 2016-12-12 | 5,700 | 5,799 | 5,678 | 5,760 | 2,354,700 | 1,440 |
| 2016-12-09 | 5,640 | 5,654 | 5,568 | 5,617 | 3,196,100 | 1,404.25 |
| 2016-12-08 | 5,600 | 5,612 | 5,544 | 5,555 | 2,013,300 | 1,388.75 |
| 2016-12-07 | 5,425 | 5,533 | 5,422 | 5,524 | 1,309,000 | 1,381 |
| 2016-12-06 | 5,445 | 5,456 | 5,342 | 5,372 | 1,813,900 | 1,343 |
| 2016-12-05 | 5,447 | 5,479 | 5,414 | 5,439 | 999,600 | 1,359.75 |
| 2016-12-02 | 5,395 | 5,474 | 5,365 | 5,468 | 1,320,600 | 1,367 |
| 2016-12-01 | 5,480 | 5,526 | 5,436 | 5,448 | 1,868,200 | 1,362 |
| 2016-11-30 | 5,458 | 5,474 | 5,419 | 5,436 | 1,216,800 | 1,359 |
| 2016-11-29 | 5,412 | 5,449 | 5,409 | 5,445 | 1,227,100 | 1,361.25 |
| 2016-11-28 | 5,486 | 5,497 | 5,402 | 5,450 | 904,900 | 1,362.50 |
| 2016-11-25 | 5,499 | 5,563 | 5,480 | 5,505 | 1,275,100 | 1,376.25 |
| 2016-11-24 | 5,472 | 5,504 | 5,457 | 5,458 | 1,155,800 | 1,364.50 |
| 2016-11-22 | 5,420 | 5,431 | 5,391 | 5,405 | 973,600 | 1,351.25 |
| 2016-11-21 | 5,375 | 5,473 | 5,354 | 5,444 | 1,179,900 | 1,361 |
| 2016-11-18 | 5,454 | 5,486 | 5,394 | 5,398 | 1,739,800 | 1,349.50 |
| 2016-11-17 | 5,310 | 5,385 | 5,306 | 5,373 | 1,731,600 | 1,343.25 |
| 2016-11-16 | 5,303 | 5,338 | 5,278 | 5,319 | 1,307,300 | 1,329.75 |
| 2016-11-15 | 5,300 | 5,333 | 5,265 | 5,286 | 920,500 | 1,321.50 |
| 2016-11-14 | 5,200 | 5,290 | 5,159 | 5,280 | 1,309,500 | 1,320 |
| 2016-11-11 | 5,200 | 5,211 | 5,117 | 5,134 | 2,202,300 | 1,283.50 |
| 2016-11-10 | 5,095 | 5,122 | 5,031 | 5,089 | 2,076,900 | 1,272.25 |
| 2016-11-09 | 5,165 | 5,204 | 4,731 | 4,763 | 2,382,400 | 1,190.75 |
| 2016-11-08 | 5,131 | 5,131 | 5,073 | 5,086 | 776,600 | 1,271.50 |
| 2016-11-07 | 5,100 | 5,127 | 5,064 | 5,125 | 1,081,600 | 1,281.25 |
| 2016-11-04 | 4,985 | 5,032 | 4,970 | 5,032 | 842,400 | 1,258 |
| 2016-11-02 | 5,103 | 5,113 | 5,043 | 5,061 | 879,500 | 1,265.25 |
| 2016-11-01 | 5,051 | 5,196 | 5,046 | 5,170 | 1,233,700 | 1,292.50 |
| 2016-10-31 | 5,050 | 5,136 | 5,048 | 5,110 | 994,100 | 1,277.50 |
| 2016-10-28 | 5,125 | 5,177 | 5,125 | 5,141 | 1,126,000 | 1,285.25 |
| 2016-10-27 | 5,160 | 5,160 | 5,083 | 5,106 | 840,000 | 1,276.50 |
| 2016-10-26 | 5,132 | 5,165 | 5,120 | 5,157 | 736,500 | 1,289.25 |
| 2016-10-25 | 5,131 | 5,160 | 5,109 | 5,156 | 856,700 | 1,289 |
| 2016-10-24 | 5,116 | 5,119 | 5,060 | 5,086 | 704,100 | 1,271.50 |
| 2016-10-21 | 5,085 | 5,129 | 5,065 | 5,093 | 1,054,700 | 1,273.25 |
| 2016-10-20 | 5,008 | 5,048 | 4,970 | 5,048 | 1,031,900 | 1,262 |
| 2016-10-19 | 5,016 | 5,037 | 4,993 | 5,017 | 639,500 | 1,254.25 |
| 2016-10-17 | 4,979 | 5,052 | 4,977 | 5,034 | 1,070,000 | 1,258.50 |
| 2016-10-13 | 5,025 | 5,044 | 4,913 | 4,934 | 1,089,800 | 1,233.50 |
| 2016-10-12 | 5,013 | 5,043 | 4,993 | 5,011 | 874,100 | 1,252.75 |
| 2016-10-11 | 5,030 | 5,082 | 5,025 | 5,048 | 1,227,200 | 1,262 |
| 2016-10-07 | 4,949 | 4,985 | 4,945 | 4,965 | 704,500 | 1,241.25 |
| 2016-10-06 | 4,970 | 5,003 | 4,957 | 4,966 | 733,800 | 1,241.50 |
| 2016-10-05 | 4,898 | 4,929 | 4,863 | 4,923 | 800,300 | 1,230.75 |
| 2016-10-04 | 4,880 | 4,883 | 4,829 | 4,870 | 1,238,200 | 1,217.50 |
| 2016-10-03 | 4,870 | 4,879 | 4,824 | 4,839 | 743,600 | 1,209.75 |
| 2016-09-30 | 4,815 | 4,826 | 4,732 | 4,823 | 1,465,800 | 1,205.75 |
| 2016-09-29 | 4,807 | 4,886 | 4,803 | 4,864 | 915,900 | 1,216 |
| 2016-09-28 | 4,735 | 4,783 | 4,725 | 4,768 | 986,800 | 1,192 |
| 2016-09-27 | 4,715 | 4,822 | 4,706 | 4,820 | 1,372,300 | 1,205 |
| 2016-09-26 | 4,870 | 4,871 | 4,758 | 4,773 | 1,646,600 | 1,193.25 |
| 2016-09-23 | 4,994 | 5,002 | 4,914 | 4,924 | 1,169,400 | 1,231 |
| 2016-09-21 | 4,964 | 5,038 | 4,888 | 5,004 | 1,990,100 | 1,251 |
| 2016-09-20 | 4,929 | 4,987 | 4,905 | 4,986 | 1,953,700 | 1,246.50 |
| 2016-09-16 | 4,914 | 4,956 | 4,905 | 4,947 | 1,381,500 | 1,236.75 |
| 2016-09-15 | 4,848 | 4,889 | 4,805 | 4,833 | 1,165,100 | 1,208.25 |
| 2016-09-14 | 4,920 | 4,926 | 4,881 | 4,885 | 1,297,700 | 1,221.25 |
| 2016-09-13 | 4,960 | 4,985 | 4,926 | 4,960 | 993,000 | 1,240 |
| 2016-09-12 | 4,968 | 4,980 | 4,887 | 4,917 | 1,146,900 | 1,229.25 |
| 2016-09-09 | 5,014 | 5,090 | 5,000 | 5,036 | 3,043,700 | 1,259 |
| 2016-09-08 | 4,912 | 4,948 | 4,893 | 4,944 | 1,678,900 | 1,236 |
| 2016-09-07 | 4,815 | 4,897 | 4,763 | 4,880 | 1,505,200 | 1,220 |
| 2016-09-06 | 4,870 | 4,881 | 4,829 | 4,863 | 975,500 | 1,215.75 |
| 2016-09-05 | 4,890 | 4,927 | 4,852 | 4,860 | 653,500 | 1,215 |
| 2016-09-02 | 4,910 | 4,910 | 4,834 | 4,853 | 1,177,400 | 1,213.25 |
| 2016-09-01 | 4,905 | 4,919 | 4,873 | 4,887 | 1,275,200 | 1,221.75 |
| 2016-08-31 | 4,837 | 4,941 | 4,826 | 4,916 | 1,359,300 | 1,229 |
| 2016-08-30 | 4,773 | 4,795 | 4,761 | 4,791 | 1,272,000 | 1,197.75 |
| 2016-08-29 | 4,754 | 4,800 | 4,729 | 4,764 | 1,921,900 | 1,191 |
| 2016-08-26 | 4,769 | 4,770 | 4,640 | 4,684 | 2,298,000 | 1,171 |
| 2016-08-25 | 4,779 | 4,785 | 4,737 | 4,747 | 2,639,500 | 1,186.75 |
| 2016-08-24 | 4,702 | 4,763 | 4,702 | 4,744 | 1,545,300 | 1,186 |
| 2016-08-23 | 4,694 | 4,795 | 4,675 | 4,741 | 1,863,600 | 1,185.25 |
| 2016-08-22 | 4,770 | 4,770 | 4,692 | 4,696 | 1,776,300 | 1,174 |
| 2016-08-19 | 4,859 | 4,864 | 4,787 | 4,799 | 1,719,100 | 1,199.75 |
| 2016-08-18 | 4,902 | 4,910 | 4,821 | 4,823 | 1,912,000 | 1,205.75 |
| 2016-08-17 | 4,995 | 5,009 | 4,927 | 4,954 | 1,344,900 | 1,238.50 |
| 2016-08-16 | 5,061 | 5,083 | 4,990 | 4,994 | 1,618,000 | 1,248.50 |
| 2016-08-15 | 5,099 | 5,105 | 5,045 | 5,064 | 1,016,900 | 1,266 |
| 2016-08-12 | 5,140 | 5,145 | 5,060 | 5,105 | 1,814,700 | 1,276.25 |
| 2016-08-10 | 5,025 | 5,120 | 5,025 | 5,076 | 1,098,200 | 1,269 |
| 2016-08-09 | 5,107 | 5,108 | 5,026 | 5,089 | 937,500 | 1,272.25 |
| 2016-08-08 | 5,047 | 5,097 | 5,002 | 5,094 | 1,058,400 | 1,273.50 |
| 2016-08-05 | 4,885 | 4,953 | 4,885 | 4,931 | 1,467,700 | 1,232.75 |
| 2016-08-04 | 4,730 | 4,895 | 4,710 | 4,890 | 1,762,100 | 1,222.50 |
| 2016-08-03 | 4,742 | 4,811 | 4,710 | 4,721 | 1,622,200 | 1,180.25 |
| 2016-08-02 | 4,876 | 4,920 | 4,837 | 4,882 | 1,091,000 | 1,220.50 |
| 2016-08-01 | 4,848 | 4,946 | 4,790 | 4,908 | 1,517,000 | 1,227 |
| 2016-07-29 | 4,881 | 5,020 | 4,769 | 4,891 | 2,086,100 | 1,222.75 |
| 2016-07-28 | 5,059 | 5,110 | 5,026 | 5,051 | 1,106,800 | 1,262.75 |
| 2016-07-27 | 5,005 | 5,130 | 5,001 | 5,070 | 1,560,800 | 1,267.50 |
| 2016-07-26 | 5,078 | 5,096 | 4,929 | 4,955 | 1,551,100 | 1,238.75 |
| 2016-07-25 | 5,064 | 5,206 | 5,064 | 5,164 | 1,093,100 | 1,291 |
| 2016-07-22 | 5,080 | 5,160 | 5,057 | 5,124 | 1,409,800 | 1,281 |
| 2016-07-21 | 5,158 | 5,244 | 5,103 | 5,134 | 1,320,600 | 1,283.50 |
| 2016-07-20 | 5,219 | 5,233 | 5,149 | 5,190 | 1,028,100 | 1,297.50 |
| 2016-07-19 | 5,101 | 5,211 | 5,062 | 5,206 | 1,497,600 | 1,301.50 |
| 2016-07-15 | 5,200 | 5,233 | 5,127 | 5,146 | 1,706,200 | 1,286.50 |
| 2016-07-14 | 5,190 | 5,246 | 5,169 | 5,230 | 1,197,100 | 1,307.50 |
| 2016-07-13 | 5,211 | 5,260 | 5,161 | 5,190 | 1,895,400 | 1,297.50 |
| 2016-07-12 | 4,932 | 5,058 | 4,922 | 5,017 | 1,538,600 | 1,254.25 |
| 2016-07-11 | 4,753 | 4,847 | 4,735 | 4,824 | 1,041,400 | 1,206 |
| 2016-07-08 | 4,713 | 4,713 | 4,600 | 4,613 | 2,101,400 | 1,153.25 |
| 2016-07-07 | 4,727 | 4,748 | 4,668 | 4,681 | 1,037,700 | 1,170.25 |
| 2016-07-06 | 4,741 | 4,763 | 4,657 | 4,728 | 1,218,900 | 1,182 |
| 2016-07-05 | 4,805 | 4,839 | 4,783 | 4,811 | 855,600 | 1,202.75 |
| 2016-07-04 | 4,770 | 4,838 | 4,739 | 4,816 | 777,500 | 1,204 |
| 2016-07-01 | 4,884 | 4,896 | 4,813 | 4,824 | 1,265,800 | 1,206 |
| 2016-06-30 | 4,916 | 4,939 | 4,841 | 4,842 | 1,646,100 | 1,210.50 |
| 2016-06-29 | 4,838 | 4,866 | 4,778 | 4,854 | 1,560,700 | 1,213.50 |
| 2016-06-28 | 4,745 | 4,819 | 4,684 | 4,781 | 1,278,500 | 1,195.25 |
| 2016-06-27 | 4,830 | 4,838 | 4,730 | 4,815 | 1,543,900 | 1,203.75 |
| 2016-06-24 | 5,191 | 5,247 | 4,702 | 4,718 | 2,338,600 | 1,179.50 |
| 2016-06-23 | 5,147 | 5,179 | 5,092 | 5,173 | 841,100 | 1,293.25 |
| 2016-06-22 | 5,118 | 5,140 | 5,088 | 5,102 | 1,115,400 | 1,275.50 |
| 2016-06-21 | 5,090 | 5,179 | 5,060 | 5,167 | 1,127,800 | 1,291.75 |
| 2016-06-20 | 5,069 | 5,122 | 5,044 | 5,097 | 1,986,700 | 1,274.25 |
| 2016-06-17 | 5,112 | 5,118 | 5,034 | 5,039 | 1,970,200 | 1,259.75 |
| 2016-06-16 | 5,131 | 5,138 | 4,925 | 4,942 | 1,509,300 | 1,235.50 |
| 2016-06-15 | 5,027 | 5,153 | 5,002 | 5,130 | 1,321,500 | 1,282.50 |
| 2016-06-14 | 5,106 | 5,109 | 4,995 | 5,032 | 1,309,700 | 1,258 |
| 2016-06-13 | 5,213 | 5,228 | 5,085 | 5,091 | 1,047,800 | 1,272.75 |
| 2016-06-10 | 5,321 | 5,321 | 5,255 | 5,301 | 2,879,800 | 1,325.25 |
| 2016-06-09 | 5,237 | 5,340 | 5,237 | 5,321 | 1,322,600 | 1,330.25 |
| 2016-06-08 | 5,237 | 5,277 | 5,191 | 5,277 | 816,800 | 1,319.25 |
| 2016-06-07 | 5,239 | 5,271 | 5,181 | 5,234 | 1,245,300 | 1,308.50 |
| 2016-06-06 | 5,146 | 5,221 | 5,133 | 5,210 | 936,600 | 1,302.50 |
| 2016-06-03 | 5,317 | 5,323 | 5,211 | 5,243 | 968,500 | 1,310.75 |
| 2016-06-02 | 5,343 | 5,356 | 5,261 | 5,286 | 1,132,500 | 1,321.50 |
| 2016-06-01 | 5,475 | 5,505 | 5,396 | 5,417 | 1,126,400 | 1,354.25 |
| 2016-05-31 | 5,461 | 5,566 | 5,451 | 5,540 | 1,077,000 | 1,385 |
| 2016-05-30 | 5,504 | 5,573 | 5,419 | 5,481 | 1,188,600 | 1,370.25 |
| 2016-05-27 | 5,600 | 5,600 | 5,486 | 5,486 | 1,373,600 | 1,371.50 |
| 2016-05-26 | 5,577 | 5,579 | 5,511 | 5,530 | 1,099,700 | 1,382.50 |
| 2016-05-25 | 5,520 | 5,530 | 5,493 | 5,510 | 1,032,000 | 1,377.50 |
| 2016-05-24 | 5,452 | 5,457 | 5,390 | 5,396 | 935,800 | 1,349 |
| 2016-05-23 | 5,483 | 5,494 | 5,381 | 5,465 | 632,600 | 1,366.25 |
| 2016-05-20 | 5,450 | 5,523 | 5,421 | 5,506 | 842,200 | 1,376.50 |
| 2016-05-19 | 5,488 | 5,513 | 5,424 | 5,452 | 799,600 | 1,363 |
| 2016-05-18 | 5,378 | 5,517 | 5,371 | 5,466 | 1,237,200 | 1,366.50 |
| 2016-05-17 | 5,379 | 5,422 | 5,319 | 5,393 | 1,278,000 | 1,348.25 |
| 2016-05-16 | 5,296 | 5,429 | 5,274 | 5,369 | 677,000 | 1,342.25 |
| 2016-05-13 | 5,420 | 5,423 | 5,275 | 5,284 | 1,647,900 | 1,321 |
| 2016-05-12 | 5,246 | 5,366 | 5,223 | 5,356 | 670,400 | 1,339 |
| 2016-05-11 | 5,356 | 5,390 | 5,287 | 5,302 | 1,224,900 | 1,325.50 |
| 2016-05-10 | 5,254 | 5,300 | 5,214 | 5,277 | 2,112,600 | 1,319.25 |
| 2016-05-09 | 5,343 | 5,385 | 5,238 | 5,250 | 1,179,000 | 1,312.50 |
| 2016-05-06 | 5,305 | 5,355 | 5,211 | 5,288 | 1,887,400 | 1,322 |
| 2016-05-02 | 5,173 | 5,341 | 5,150 | 5,320 | 2,449,700 | 1,330 |
| 2016-04-28 | 5,690 | 5,884 | 5,459 | 5,473 | 3,656,600 | 1,368.25 |
| 2016-04-27 | 5,444 | 5,543 | 5,410 | 5,498 | 2,671,800 | 1,374.50 |
| 2016-04-26 | 5,530 | 5,565 | 5,495 | 5,517 | 1,713,400 | 1,379.25 |
| 2016-04-25 | 5,535 | 5,577 | 5,498 | 5,541 | 1,282,400 | 1,385.25 |
| 2016-04-22 | 5,438 | 5,552 | 5,401 | 5,535 | 2,228,300 | 1,383.75 |
| 2016-04-21 | 5,440 | 5,485 | 5,384 | 5,475 | 2,322,800 | 1,368.75 |
| 2016-04-20 | 5,319 | 5,376 | 5,290 | 5,360 | 2,247,300 | 1,340 |
| 2016-04-19 | 5,190 | 5,256 | 5,175 | 5,244 | 1,331,800 | 1,311 |
| 2016-04-18 | 5,000 | 5,064 | 4,975 | 4,996 | 1,400,600 | 1,249 |
| 2016-04-15 | 5,139 | 5,199 | 5,128 | 5,170 | 1,159,300 | 1,292.50 |
| 2016-04-14 | 5,053 | 5,180 | 5,031 | 5,178 | 1,398,500 | 1,294.50 |
| 2016-04-13 | 4,886 | 4,998 | 4,839 | 4,983 | 1,287,100 | 1,245.75 |
| 2016-04-12 | 4,695 | 4,848 | 4,647 | 4,829 | 1,132,400 | 1,207.25 |
| 2016-04-11 | 4,717 | 4,731 | 4,591 | 4,680 | 1,195,300 | 1,170 |
| 2016-04-08 | 4,601 | 4,836 | 4,577 | 4,755 | 2,129,100 | 1,188.75 |
| 2016-04-07 | 4,658 | 4,689 | 4,559 | 4,630 | 1,165,900 | 1,157.50 |
| 2016-04-06 | 4,619 | 4,719 | 4,615 | 4,634 | 1,267,300 | 1,158.50 |
| 2016-04-05 | 4,708 | 4,717 | 4,590 | 4,606 | 1,327,600 | 1,151.50 |
| 2016-04-04 | 4,711 | 4,787 | 4,678 | 4,715 | 1,362,500 | 1,178.75 |
| 2016-04-01 | 4,941 | 4,956 | 4,704 | 4,733 | 1,796,300 | 1,183.25 |
| 2016-03-31 | 4,991 | 5,048 | 4,955 | 4,957 | 1,253,000 | 1,239.25 |
| 2016-03-30 | 5,028 | 5,031 | 4,905 | 4,914 | 791,100 | 1,228.50 |
| 2016-03-29 | 4,957 | 5,038 | 4,957 | 5,016 | 970,100 | 1,254 |
| 2016-03-28 | 5,080 | 5,100 | 5,019 | 5,033 | 974,200 | 1,258.25 |
| 2016-03-25 | 5,007 | 5,050 | 4,979 | 5,040 | 946,800 | 1,260 |
| 2016-03-24 | 4,977 | 5,005 | 4,929 | 4,942 | 1,283,800 | 1,235.50 |
| 2016-03-23 | 5,092 | 5,100 | 4,995 | 5,003 | 1,265,900 | 1,250.75 |
| 2016-03-22 | 5,085 | 5,162 | 5,042 | 5,100 | 1,246,900 | 1,275 |
| 2016-03-18 | 5,027 | 5,045 | 4,920 | 4,949 | 1,392,900 | 1,237.25 |
| 2016-03-17 | 5,085 | 5,150 | 5,031 | 5,065 | 1,508,500 | 1,266.25 |
| 2016-03-16 | 5,090 | 5,097 | 5,053 | 5,066 | 969,700 | 1,266.50 |
| 2016-03-15 | 5,189 | 5,189 | 5,083 | 5,099 | 899,300 | 1,274.75 |
| 2016-03-14 | 5,194 | 5,207 | 5,159 | 5,179 | 920,400 | 1,294.75 |
| 2016-03-11 | 5,046 | 5,126 | 5,042 | 5,099 | 4,353,800 | 1,274.75 |
| 2016-03-10 | 5,205 | 5,222 | 5,123 | 5,142 | 1,054,000 | 1,285.50 |
| 2016-03-09 | 5,090 | 5,154 | 5,030 | 5,142 | 1,237,400 | 1,285.50 |
| 2016-03-08 | 5,171 | 5,216 | 5,105 | 5,147 | 1,273,000 | 1,286.75 |
| 2016-03-07 | 5,289 | 5,289 | 5,194 | 5,215 | 1,134,900 | 1,303.75 |
| 2016-03-04 | 5,190 | 5,326 | 5,176 | 5,284 | 1,350,000 | 1,321 |
| 2016-03-03 | 5,110 | 5,239 | 5,106 | 5,186 | 1,206,000 | 1,296.50 |
| 2016-03-02 | 5,073 | 5,179 | 5,035 | 5,157 | 1,686,800 | 1,289.25 |
| 2016-03-01 | 4,994 | 5,009 | 4,856 | 4,937 | 1,345,200 | 1,234.25 |
| 2016-02-29 | 5,026 | 5,136 | 4,972 | 4,972 | 1,583,500 | 1,243 |
| 2016-02-26 | 5,079 | 5,105 | 4,981 | 4,985 | 1,116,700 | 1,246.25 |
| 2016-02-25 | 4,888 | 4,988 | 4,872 | 4,961 | 1,053,500 | 1,240.25 |
| 2016-02-24 | 4,841 | 4,874 | 4,781 | 4,854 | 1,297,100 | 1,213.50 |
| 2016-02-23 | 4,975 | 5,057 | 4,925 | 4,965 | 1,157,900 | 1,241.25 |
| 2016-02-22 | 4,880 | 4,972 | 4,835 | 4,927 | 1,071,600 | 1,231.75 |
| 2016-02-19 | 5,000 | 5,000 | 4,845 | 4,905 | 1,484,200 | 1,226.25 |
| 2016-02-18 | 5,033 | 5,130 | 5,013 | 5,036 | 2,002,400 | 1,259 |
| 2016-02-17 | 4,905 | 4,998 | 4,807 | 4,893 | 2,452,800 | 1,223.25 |
| 2016-02-16 | 4,903 | 5,049 | 4,842 | 4,975 | 2,045,800 | 1,243.75 |
| 2016-02-15 | 4,830 | 5,019 | 4,716 | 4,977 | 2,995,700 | 1,244.25 |
| 2016-02-12 | 4,514 | 4,788 | 4,500 | 4,690 | 6,037,700 | 1,172.50 |
| 2016-02-10 | 4,540 | 4,551 | 4,415 | 4,526 | 2,985,900 | 1,131.50 |
| 2016-02-09 | 4,530 | 4,540 | 4,426 | 4,432 | 1,426,300 | 1,108 |
| 2016-02-08 | 4,630 | 4,721 | 4,575 | 4,695 | 1,410,500 | 1,173.75 |
| 2016-02-05 | 4,641 | 4,750 | 4,636 | 4,676 | 1,269,100 | 1,169 |
| 2016-02-04 | 4,677 | 4,824 | 4,655 | 4,773 | 1,340,100 | 1,193.25 |
| 2016-02-03 | 4,836 | 4,843 | 4,705 | 4,719 | 1,608,300 | 1,179.75 |
| 2016-02-02 | 4,930 | 5,024 | 4,910 | 4,977 | 1,900,100 | 1,244.25 |
| 2016-02-01 | 4,800 | 4,927 | 4,762 | 4,919 | 2,627,800 | 1,229.75 |
| 2016-01-29 | 4,886 | 5,075 | 4,752 | 4,962 | 2,499,300 | 1,240.50 |
| 2016-01-28 | 4,902 | 4,951 | 4,831 | 4,867 | 1,701,300 | 1,216.75 |
| 2016-01-27 | 4,925 | 5,024 | 4,889 | 4,940 | 2,192,700 | 1,235 |
| 2016-01-26 | 4,969 | 4,972 | 4,898 | 4,919 | 1,527,200 | 1,229.75 |
| 2016-01-25 | 5,137 | 5,160 | 5,039 | 5,059 | 1,605,600 | 1,264.75 |
| 2016-01-22 | 5,016 | 5,149 | 4,968 | 5,138 | 1,642,800 | 1,284.50 |
| 2016-01-21 | 4,986 | 5,118 | 4,876 | 4,876 | 2,025,700 | 1,219 |
| 2016-01-20 | 5,081 | 5,082 | 4,865 | 4,882 | 1,941,100 | 1,220.50 |
| 2016-01-19 | 5,036 | 5,129 | 5,002 | 5,124 | 1,108,000 | 1,281 |
| 2016-01-18 | 4,997 | 5,090 | 4,951 | 5,060 | 1,194,100 | 1,265 |
| 2016-01-15 | 5,231 | 5,266 | 5,050 | 5,081 | 1,674,700 | 1,270.25 |
| 2016-01-14 | 5,105 | 5,190 | 5,040 | 5,164 | 1,504,400 | 1,291 |
| 2016-01-13 | 5,160 | 5,277 | 5,120 | 5,273 | 1,388,200 | 1,318.25 |
| 2016-01-12 | 5,154 | 5,221 | 5,062 | 5,085 | 1,958,100 | 1,271.25 |
| 2016-01-08 | 5,133 | 5,389 | 5,131 | 5,274 | 2,654,300 | 1,318.50 |
| 2016-01-07 | 5,355 | 5,382 | 5,228 | 5,228 | 1,337,800 | 1,307 |
| 2016-01-06 | 5,403 | 5,441 | 5,328 | 5,347 | 1,223,000 | 1,336.75 |
| 2016-01-05 | 5,482 | 5,541 | 5,432 | 5,445 | 897,200 | 1,361.25 |
| 2016-01-04 | 5,564 | 5,641 | 5,443 | 5,468 | 1,504,100 | 1,367 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
