7259 (株)アイシン 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 | 5,050 | 5,090 | 5,030 | 5,070 | 457,500 | 1,690 |
| 2016-12-29 | 5,090 | 5,160 | 5,070 | 5,100 | 818,700 | 1,700 |
| 2016-12-28 | 5,190 | 5,220 | 5,170 | 5,180 | 418,100 | 1,726.67 |
| 2016-12-27 | 5,200 | 5,250 | 5,170 | 5,210 | 354,000 | 1,736.67 |
| 2016-12-26 | 5,210 | 5,240 | 5,170 | 5,190 | 705,900 | 1,730 |
| 2016-12-22 | 5,300 | 5,360 | 5,290 | 5,320 | 826,200 | 1,773.33 |
| 2016-12-21 | 5,270 | 5,350 | 5,250 | 5,260 | 1,183,200 | 1,753.33 |
| 2016-12-20 | 5,220 | 5,260 | 5,190 | 5,220 | 799,000 | 1,740 |
| 2016-12-19 | 5,220 | 5,220 | 5,170 | 5,210 | 600,100 | 1,736.67 |
| 2016-12-16 | 5,200 | 5,290 | 5,200 | 5,230 | 1,406,800 | 1,743.33 |
| 2016-12-15 | 5,100 | 5,200 | 5,100 | 5,150 | 1,317,200 | 1,716.67 |
| 2016-12-14 | 5,050 | 5,070 | 5,020 | 5,040 | 655,400 | 1,680 |
| 2016-12-13 | 4,950 | 5,020 | 4,905 | 5,010 | 906,600 | 1,670 |
| 2016-12-12 | 5,000 | 5,080 | 4,950 | 5,000 | 867,800 | 1,666.67 |
| 2016-12-09 | 4,935 | 4,980 | 4,925 | 4,955 | 1,078,700 | 1,651.67 |
| 2016-12-08 | 4,865 | 4,930 | 4,865 | 4,930 | 896,500 | 1,643.33 |
| 2016-12-07 | 4,860 | 4,875 | 4,810 | 4,815 | 595,500 | 1,605 |
| 2016-12-06 | 4,800 | 4,860 | 4,790 | 4,805 | 869,000 | 1,601.67 |
| 2016-12-05 | 4,830 | 4,830 | 4,750 | 4,775 | 1,058,700 | 1,591.67 |
| 2016-12-02 | 4,945 | 4,985 | 4,865 | 4,875 | 1,039,200 | 1,625 |
| 2016-12-01 | 4,960 | 5,040 | 4,915 | 4,935 | 1,509,400 | 1,645 |
| 2016-11-30 | 4,940 | 4,985 | 4,860 | 4,890 | 1,683,900 | 1,630 |
| 2016-11-29 | 4,815 | 4,890 | 4,790 | 4,885 | 719,500 | 1,628.33 |
| 2016-11-28 | 4,830 | 4,860 | 4,805 | 4,845 | 977,300 | 1,615 |
| 2016-11-25 | 4,780 | 4,890 | 4,780 | 4,830 | 1,007,100 | 1,610 |
| 2016-11-24 | 4,780 | 4,820 | 4,760 | 4,780 | 647,100 | 1,593.33 |
| 2016-11-22 | 4,650 | 4,745 | 4,640 | 4,710 | 951,100 | 1,570 |
| 2016-11-21 | 4,650 | 4,690 | 4,640 | 4,665 | 826,700 | 1,555 |
| 2016-11-18 | 4,605 | 4,665 | 4,595 | 4,630 | 1,047,600 | 1,543.33 |
| 2016-11-17 | 4,590 | 4,595 | 4,520 | 4,555 | 971,600 | 1,518.33 |
| 2016-11-16 | 4,645 | 4,690 | 4,565 | 4,615 | 1,368,400 | 1,538.33 |
| 2016-11-15 | 4,615 | 4,640 | 4,595 | 4,620 | 760,800 | 1,540 |
| 2016-11-14 | 4,520 | 4,615 | 4,505 | 4,605 | 934,100 | 1,535 |
| 2016-11-11 | 4,560 | 4,585 | 4,475 | 4,500 | 992,100 | 1,500 |
| 2016-11-10 | 4,620 | 4,630 | 4,520 | 4,540 | 1,163,900 | 1,513.33 |
| 2016-11-09 | 4,620 | 4,665 | 4,230 | 4,375 | 2,283,000 | 1,458.33 |
| 2016-11-08 | 4,555 | 4,575 | 4,515 | 4,565 | 718,000 | 1,521.67 |
| 2016-11-07 | 4,570 | 4,605 | 4,535 | 4,565 | 789,900 | 1,521.67 |
| 2016-11-04 | 4,480 | 4,520 | 4,415 | 4,500 | 1,204,800 | 1,500 |
| 2016-11-02 | 4,555 | 4,605 | 4,510 | 4,540 | 1,381,300 | 1,513.33 |
| 2016-11-01 | 4,620 | 4,625 | 4,565 | 4,620 | 991,500 | 1,540 |
| 2016-10-31 | 4,675 | 4,675 | 4,545 | 4,615 | 1,820,800 | 1,538.33 |
| 2016-10-28 | 4,640 | 4,725 | 4,510 | 4,625 | 4,150,700 | 1,541.67 |
| 2016-10-27 | 4,685 | 4,685 | 4,630 | 4,665 | 783,400 | 1,555 |
| 2016-10-26 | 4,715 | 4,725 | 4,665 | 4,680 | 628,600 | 1,560 |
| 2016-10-25 | 4,680 | 4,735 | 4,675 | 4,730 | 728,200 | 1,576.67 |
| 2016-10-24 | 4,635 | 4,675 | 4,580 | 4,650 | 1,192,600 | 1,550 |
| 2016-10-21 | 4,720 | 4,725 | 4,640 | 4,645 | 1,053,200 | 1,548.33 |
| 2016-10-20 | 4,715 | 4,760 | 4,690 | 4,740 | 991,400 | 1,580 |
| 2016-10-19 | 4,775 | 4,775 | 4,700 | 4,750 | 770,300 | 1,583.33 |
| 2016-10-17 | 4,720 | 4,830 | 4,720 | 4,820 | 797,200 | 1,606.67 |
| 2016-10-13 | 4,760 | 4,840 | 4,740 | 4,810 | 810,100 | 1,603.33 |
| 2016-10-12 | 4,740 | 4,785 | 4,725 | 4,745 | 725,100 | 1,581.67 |
| 2016-10-11 | 4,830 | 4,850 | 4,775 | 4,785 | 733,100 | 1,595 |
| 2016-10-07 | 4,800 | 4,815 | 4,775 | 4,815 | 499,300 | 1,605 |
| 2016-10-06 | 4,845 | 4,895 | 4,790 | 4,800 | 782,100 | 1,600 |
| 2016-10-05 | 4,730 | 4,835 | 4,730 | 4,815 | 707,800 | 1,605 |
| 2016-10-04 | 4,650 | 4,720 | 4,615 | 4,695 | 784,500 | 1,565 |
| 2016-10-03 | 4,650 | 4,655 | 4,615 | 4,630 | 635,200 | 1,543.33 |
| 2016-09-30 | 4,545 | 4,635 | 4,505 | 4,595 | 678,200 | 1,531.67 |
| 2016-09-29 | 4,655 | 4,670 | 4,620 | 4,630 | 452,900 | 1,543.33 |
| 2016-09-28 | 4,625 | 4,645 | 4,555 | 4,630 | 593,000 | 1,543.33 |
| 2016-09-27 | 4,590 | 4,700 | 4,520 | 4,700 | 764,100 | 1,566.67 |
| 2016-09-26 | 4,750 | 4,750 | 4,645 | 4,660 | 639,900 | 1,553.33 |
| 2016-09-23 | 4,720 | 4,765 | 4,675 | 4,760 | 615,200 | 1,586.67 |
| 2016-09-21 | 4,650 | 4,805 | 4,615 | 4,790 | 990,800 | 1,596.67 |
| 2016-09-20 | 4,610 | 4,710 | 4,470 | 4,675 | 824,000 | 1,558.33 |
| 2016-09-16 | 4,685 | 4,700 | 4,600 | 4,625 | 850,000 | 1,541.67 |
| 2016-09-15 | 4,730 | 4,735 | 4,660 | 4,695 | 677,800 | 1,565 |
| 2016-09-14 | 4,760 | 4,795 | 4,735 | 4,750 | 499,700 | 1,583.33 |
| 2016-09-13 | 4,795 | 4,815 | 4,705 | 4,785 | 900,600 | 1,595 |
| 2016-09-12 | 4,730 | 4,775 | 4,715 | 4,755 | 484,700 | 1,585 |
| 2016-09-09 | 4,790 | 4,860 | 4,790 | 4,795 | 797,800 | 1,598.33 |
| 2016-09-08 | 4,780 | 4,825 | 4,755 | 4,810 | 722,000 | 1,603.33 |
| 2016-09-07 | 4,780 | 4,800 | 4,695 | 4,755 | 1,032,300 | 1,585 |
| 2016-09-06 | 4,820 | 4,870 | 4,790 | 4,865 | 592,600 | 1,621.67 |
| 2016-09-05 | 4,905 | 4,920 | 4,815 | 4,830 | 772,200 | 1,610 |
| 2016-09-02 | 4,830 | 4,880 | 4,815 | 4,860 | 562,100 | 1,620 |
| 2016-09-01 | 4,875 | 4,945 | 4,840 | 4,930 | 845,500 | 1,643.33 |
| 2016-08-31 | 4,950 | 5,020 | 4,880 | 4,885 | 770,700 | 1,628.33 |
| 2016-08-30 | 4,885 | 4,925 | 4,865 | 4,895 | 440,400 | 1,631.67 |
| 2016-08-29 | 4,880 | 4,915 | 4,850 | 4,905 | 503,900 | 1,635 |
| 2016-08-26 | 4,800 | 4,800 | 4,735 | 4,745 | 518,600 | 1,581.67 |
| 2016-08-25 | 4,790 | 4,825 | 4,745 | 4,800 | 378,200 | 1,600 |
| 2016-08-24 | 4,785 | 4,845 | 4,780 | 4,785 | 434,600 | 1,595 |
| 2016-08-23 | 4,750 | 4,770 | 4,710 | 4,735 | 733,100 | 1,578.33 |
| 2016-08-22 | 4,750 | 4,800 | 4,725 | 4,795 | 707,400 | 1,598.33 |
| 2016-08-19 | 4,630 | 4,735 | 4,615 | 4,705 | 881,200 | 1,568.33 |
| 2016-08-18 | 4,590 | 4,660 | 4,530 | 4,585 | 819,900 | 1,528.33 |
| 2016-08-17 | 4,585 | 4,650 | 4,570 | 4,630 | 915,600 | 1,543.33 |
| 2016-08-16 | 4,645 | 4,690 | 4,580 | 4,580 | 857,900 | 1,526.67 |
| 2016-08-15 | 4,700 | 4,720 | 4,635 | 4,645 | 630,000 | 1,548.33 |
| 2016-08-12 | 4,750 | 4,760 | 4,695 | 4,710 | 750,700 | 1,570 |
| 2016-08-10 | 4,750 | 4,790 | 4,735 | 4,780 | 584,000 | 1,593.33 |
| 2016-08-09 | 4,750 | 4,800 | 4,730 | 4,795 | 878,100 | 1,598.33 |
| 2016-08-08 | 4,810 | 4,840 | 4,785 | 4,805 | 901,300 | 1,601.67 |
| 2016-08-05 | 4,785 | 4,795 | 4,725 | 4,740 | 902,600 | 1,580 |
| 2016-08-04 | 4,670 | 4,880 | 4,625 | 4,855 | 1,061,500 | 1,618.33 |
| 2016-08-03 | 4,615 | 4,730 | 4,615 | 4,670 | 912,100 | 1,556.67 |
| 2016-08-02 | 4,740 | 4,790 | 4,740 | 4,755 | 835,100 | 1,585 |
| 2016-08-01 | 4,735 | 4,905 | 4,725 | 4,860 | 1,604,000 | 1,620 |
| 2016-07-29 | 4,330 | 4,950 | 4,300 | 4,745 | 2,688,000 | 1,581.67 |
| 2016-07-28 | 4,250 | 4,315 | 4,220 | 4,300 | 768,900 | 1,433.33 |
| 2016-07-27 | 4,205 | 4,325 | 4,180 | 4,315 | 1,092,900 | 1,438.33 |
| 2016-07-26 | 4,215 | 4,215 | 4,110 | 4,135 | 763,800 | 1,378.33 |
| 2016-07-25 | 4,205 | 4,300 | 4,180 | 4,260 | 706,500 | 1,420 |
| 2016-07-22 | 4,265 | 4,295 | 4,220 | 4,250 | 690,200 | 1,416.67 |
| 2016-07-21 | 4,355 | 4,415 | 4,295 | 4,350 | 657,200 | 1,450 |
| 2016-07-20 | 4,260 | 4,295 | 4,235 | 4,290 | 709,300 | 1,430 |
| 2016-07-19 | 4,300 | 4,310 | 4,245 | 4,295 | 650,900 | 1,431.67 |
| 2016-07-15 | 4,270 | 4,315 | 4,255 | 4,295 | 843,100 | 1,431.67 |
| 2016-07-14 | 4,195 | 4,260 | 4,175 | 4,250 | 663,000 | 1,416.67 |
| 2016-07-13 | 4,350 | 4,350 | 4,215 | 4,230 | 837,600 | 1,410 |
| 2016-07-12 | 4,065 | 4,185 | 4,055 | 4,160 | 1,024,700 | 1,386.67 |
| 2016-07-11 | 3,830 | 3,995 | 3,830 | 3,960 | 763,800 | 1,320 |
| 2016-07-08 | 3,810 | 3,860 | 3,760 | 3,760 | 685,100 | 1,253.33 |
| 2016-07-07 | 3,770 | 3,820 | 3,745 | 3,790 | 887,800 | 1,263.33 |
| 2016-07-06 | 3,940 | 3,950 | 3,755 | 3,820 | 1,267,000 | 1,273.33 |
| 2016-07-05 | 4,045 | 4,050 | 3,995 | 4,035 | 467,200 | 1,345 |
| 2016-07-04 | 4,035 | 4,110 | 4,010 | 4,070 | 562,200 | 1,356.67 |
| 2016-07-01 | 4,100 | 4,180 | 4,050 | 4,075 | 955,000 | 1,358.33 |
| 2016-06-30 | 4,270 | 4,305 | 4,135 | 4,135 | 1,097,900 | 1,378.33 |
| 2016-06-29 | 4,090 | 4,235 | 4,075 | 4,200 | 883,200 | 1,400 |
| 2016-06-28 | 3,970 | 4,085 | 3,945 | 4,045 | 997,800 | 1,348.33 |
| 2016-06-27 | 4,005 | 4,070 | 3,950 | 4,060 | 1,058,900 | 1,353.33 |
| 2016-06-24 | 4,290 | 4,315 | 3,915 | 3,950 | 1,124,100 | 1,316.67 |
| 2016-06-23 | 4,190 | 4,305 | 4,145 | 4,285 | 533,400 | 1,428.33 |
| 2016-06-22 | 4,180 | 4,225 | 4,135 | 4,190 | 550,600 | 1,396.67 |
| 2016-06-21 | 4,135 | 4,220 | 4,080 | 4,195 | 787,500 | 1,398.33 |
| 2016-06-20 | 4,210 | 4,235 | 4,180 | 4,205 | 582,100 | 1,401.67 |
| 2016-06-17 | 4,105 | 4,150 | 4,100 | 4,125 | 771,900 | 1,375 |
| 2016-06-16 | 4,165 | 4,180 | 4,040 | 4,055 | 594,900 | 1,351.67 |
| 2016-06-15 | 4,170 | 4,235 | 4,125 | 4,205 | 733,400 | 1,401.67 |
| 2016-06-14 | 4,200 | 4,245 | 4,155 | 4,180 | 726,500 | 1,393.33 |
| 2016-06-13 | 4,280 | 4,320 | 4,230 | 4,230 | 405,000 | 1,410 |
| 2016-06-10 | 4,400 | 4,405 | 4,345 | 4,385 | 703,500 | 1,461.67 |
| 2016-06-09 | 4,425 | 4,455 | 4,390 | 4,410 | 594,400 | 1,470 |
| 2016-06-08 | 4,480 | 4,505 | 4,435 | 4,495 | 666,100 | 1,498.33 |
| 2016-06-07 | 4,500 | 4,520 | 4,415 | 4,465 | 680,300 | 1,488.33 |
| 2016-06-06 | 4,400 | 4,520 | 4,365 | 4,520 | 1,110,300 | 1,506.67 |
| 2016-06-03 | 4,400 | 4,495 | 4,400 | 4,480 | 917,500 | 1,493.33 |
| 2016-06-02 | 4,500 | 4,535 | 4,405 | 4,415 | 826,400 | 1,471.67 |
| 2016-06-01 | 4,525 | 4,570 | 4,520 | 4,545 | 629,400 | 1,515 |
| 2016-05-31 | 4,480 | 4,590 | 4,445 | 4,575 | 1,193,500 | 1,525 |
| 2016-05-30 | 4,550 | 4,555 | 4,420 | 4,500 | 1,593,000 | 1,500 |
| 2016-05-27 | 4,485 | 4,560 | 4,460 | 4,505 | 1,870,000 | 1,501.67 |
| 2016-05-26 | 4,280 | 4,305 | 4,205 | 4,230 | 605,900 | 1,410 |
| 2016-05-25 | 4,175 | 4,220 | 4,140 | 4,200 | 553,600 | 1,400 |
| 2016-05-24 | 4,110 | 4,110 | 4,060 | 4,070 | 650,100 | 1,356.67 |
| 2016-05-23 | 4,160 | 4,170 | 4,045 | 4,115 | 1,134,800 | 1,371.67 |
| 2016-05-20 | 4,200 | 4,235 | 4,175 | 4,195 | 785,200 | 1,398.33 |
| 2016-05-19 | 4,310 | 4,345 | 4,220 | 4,235 | 578,600 | 1,411.67 |
| 2016-05-18 | 4,290 | 4,325 | 4,225 | 4,260 | 628,700 | 1,420 |
| 2016-05-17 | 4,225 | 4,300 | 4,215 | 4,290 | 589,700 | 1,430 |
| 2016-05-16 | 4,155 | 4,230 | 4,145 | 4,175 | 453,900 | 1,391.67 |
| 2016-05-13 | 4,255 | 4,285 | 4,150 | 4,155 | 780,400 | 1,385 |
| 2016-05-12 | 4,175 | 4,260 | 4,125 | 4,245 | 696,900 | 1,415 |
| 2016-05-11 | 4,345 | 4,380 | 4,255 | 4,275 | 788,700 | 1,425 |
| 2016-05-10 | 4,190 | 4,305 | 4,150 | 4,305 | 903,100 | 1,435 |
| 2016-05-09 | 4,235 | 4,240 | 4,150 | 4,160 | 638,100 | 1,386.67 |
| 2016-05-06 | 4,110 | 4,200 | 4,095 | 4,185 | 946,100 | 1,395 |
| 2016-05-02 | 4,150 | 4,185 | 4,035 | 4,080 | 1,502,400 | 1,360 |
| 2016-04-28 | 4,345 | 4,380 | 4,180 | 4,330 | 1,683,400 | 1,443.33 |
| 2016-04-27 | 4,285 | 4,335 | 4,255 | 4,285 | 814,100 | 1,428.33 |
| 2016-04-26 | 4,300 | 4,355 | 4,245 | 4,285 | 939,800 | 1,428.33 |
| 2016-04-25 | 4,365 | 4,375 | 4,320 | 4,355 | 768,000 | 1,451.67 |
| 2016-04-22 | 4,250 | 4,320 | 4,220 | 4,310 | 774,500 | 1,436.67 |
| 2016-04-21 | 4,310 | 4,310 | 4,245 | 4,295 | 563,300 | 1,431.67 |
| 2016-04-20 | 4,225 | 4,265 | 4,175 | 4,185 | 889,000 | 1,395 |
| 2016-04-19 | 4,215 | 4,245 | 4,140 | 4,175 | 1,076,200 | 1,391.67 |
| 2016-04-18 | 4,000 | 4,090 | 3,990 | 4,075 | 1,589,500 | 1,358.33 |
| 2016-04-15 | 4,235 | 4,285 | 4,200 | 4,250 | 763,000 | 1,416.67 |
| 2016-04-14 | 4,235 | 4,320 | 4,230 | 4,280 | 1,188,500 | 1,426.67 |
| 2016-04-13 | 4,085 | 4,180 | 4,080 | 4,165 | 1,274,500 | 1,388.33 |
| 2016-04-12 | 3,965 | 4,040 | 3,955 | 4,015 | 919,200 | 1,338.33 |
| 2016-04-11 | 3,955 | 3,980 | 3,910 | 3,960 | 758,800 | 1,320 |
| 2016-04-08 | 3,900 | 4,060 | 3,865 | 4,005 | 1,499,100 | 1,335 |
| 2016-04-07 | 3,970 | 4,050 | 3,895 | 4,000 | 1,286,300 | 1,333.33 |
| 2016-04-06 | 3,960 | 3,995 | 3,890 | 3,965 | 1,350,600 | 1,321.67 |
| 2016-04-05 | 4,035 | 4,060 | 3,940 | 3,955 | 1,199,600 | 1,318.33 |
| 2016-04-04 | 4,110 | 4,120 | 4,025 | 4,065 | 1,330,500 | 1,355 |
| 2016-04-01 | 4,215 | 4,215 | 4,100 | 4,110 | 1,265,900 | 1,370 |
| 2016-03-31 | 4,280 | 4,325 | 4,225 | 4,240 | 987,200 | 1,413.33 |
| 2016-03-30 | 4,325 | 4,340 | 4,225 | 4,235 | 988,000 | 1,411.67 |
| 2016-03-29 | 4,370 | 4,430 | 4,345 | 4,380 | 1,708,900 | 1,460 |
| 2016-03-28 | 4,400 | 4,410 | 4,335 | 4,410 | 708,600 | 1,470 |
| 2016-03-25 | 4,310 | 4,380 | 4,275 | 4,370 | 556,000 | 1,456.67 |
| 2016-03-24 | 4,335 | 4,350 | 4,250 | 4,285 | 888,000 | 1,428.33 |
| 2016-03-23 | 4,345 | 4,385 | 4,305 | 4,335 | 860,200 | 1,445 |
| 2016-03-22 | 4,370 | 4,430 | 4,285 | 4,345 | 1,245,700 | 1,448.33 |
| 2016-03-18 | 4,385 | 4,405 | 4,260 | 4,300 | 967,700 | 1,433.33 |
| 2016-03-17 | 4,415 | 4,505 | 4,365 | 4,420 | 988,000 | 1,473.33 |
| 2016-03-16 | 4,370 | 4,405 | 4,350 | 4,375 | 746,300 | 1,458.33 |
| 2016-03-15 | 4,475 | 4,500 | 4,415 | 4,440 | 783,300 | 1,480 |
| 2016-03-14 | 4,530 | 4,560 | 4,475 | 4,495 | 865,700 | 1,498.33 |
| 2016-03-11 | 4,420 | 4,490 | 4,370 | 4,480 | 1,828,400 | 1,493.33 |
| 2016-03-10 | 4,455 | 4,540 | 4,445 | 4,495 | 871,300 | 1,498.33 |
| 2016-03-09 | 4,355 | 4,430 | 4,310 | 4,395 | 1,158,100 | 1,465 |
| 2016-03-08 | 4,530 | 4,555 | 4,385 | 4,410 | 2,017,600 | 1,470 |
| 2016-03-07 | 4,590 | 4,590 | 4,530 | 4,560 | 852,700 | 1,520 |
| 2016-03-04 | 4,575 | 4,645 | 4,530 | 4,605 | 1,407,600 | 1,535 |
| 2016-03-03 | 4,550 | 4,600 | 4,530 | 4,595 | 1,461,100 | 1,531.67 |
| 2016-03-02 | 4,595 | 4,690 | 4,575 | 4,610 | 1,575,700 | 1,536.67 |
| 2016-03-01 | 4,490 | 4,540 | 4,410 | 4,460 | 1,097,100 | 1,486.67 |
| 2016-02-29 | 4,645 | 4,710 | 4,520 | 4,520 | 1,480,500 | 1,506.67 |
| 2016-02-26 | 4,655 | 4,700 | 4,595 | 4,610 | 892,000 | 1,536.67 |
| 2016-02-25 | 4,470 | 4,685 | 4,470 | 4,615 | 1,605,500 | 1,538.33 |
| 2016-02-24 | 4,400 | 4,495 | 4,370 | 4,470 | 917,700 | 1,490 |
| 2016-02-23 | 4,515 | 4,560 | 4,440 | 4,465 | 953,700 | 1,488.33 |
| 2016-02-22 | 4,390 | 4,505 | 4,380 | 4,480 | 1,075,000 | 1,493.33 |
| 2016-02-19 | 4,470 | 4,510 | 4,340 | 4,420 | 1,098,100 | 1,473.33 |
| 2016-02-18 | 4,625 | 4,640 | 4,485 | 4,530 | 1,146,900 | 1,510 |
| 2016-02-17 | 4,480 | 4,560 | 4,420 | 4,485 | 1,165,600 | 1,495 |
| 2016-02-16 | 4,365 | 4,510 | 4,325 | 4,445 | 1,159,900 | 1,481.67 |
| 2016-02-15 | 4,260 | 4,435 | 4,210 | 4,395 | 1,200,900 | 1,465 |
| 2016-02-12 | 4,110 | 4,145 | 3,965 | 3,995 | 1,728,400 | 1,331.67 |
| 2016-02-10 | 4,315 | 4,385 | 4,190 | 4,250 | 1,393,700 | 1,416.67 |
| 2016-02-09 | 4,420 | 4,455 | 4,260 | 4,310 | 1,922,600 | 1,436.67 |
| 2016-02-08 | 4,565 | 4,715 | 4,555 | 4,665 | 1,424,300 | 1,555 |
| 2016-02-05 | 4,675 | 4,705 | 4,550 | 4,635 | 1,405,000 | 1,545 |
| 2016-02-04 | 4,845 | 4,890 | 4,730 | 4,740 | 1,571,100 | 1,580 |
| 2016-02-03 | 5,000 | 5,120 | 4,850 | 4,910 | 2,165,000 | 1,636.67 |
| 2016-02-02 | 5,070 | 5,110 | 5,020 | 5,080 | 985,500 | 1,693.33 |
| 2016-02-01 | 5,150 | 5,170 | 5,100 | 5,130 | 1,272,300 | 1,710 |
| 2016-01-29 | 4,920 | 5,060 | 4,810 | 5,050 | 2,023,700 | 1,683.33 |
| 2016-01-28 | 4,750 | 4,815 | 4,695 | 4,750 | 925,100 | 1,583.33 |
| 2016-01-27 | 4,720 | 4,865 | 4,685 | 4,800 | 1,550,300 | 1,600 |
| 2016-01-26 | 4,630 | 4,645 | 4,565 | 4,580 | 750,600 | 1,526.67 |
| 2016-01-25 | 4,685 | 4,710 | 4,615 | 4,680 | 821,500 | 1,560 |
| 2016-01-22 | 4,515 | 4,635 | 4,475 | 4,625 | 1,449,300 | 1,541.67 |
| 2016-01-21 | 4,535 | 4,610 | 4,375 | 4,375 | 1,338,600 | 1,458.33 |
| 2016-01-20 | 4,695 | 4,700 | 4,505 | 4,520 | 1,063,000 | 1,506.67 |
| 2016-01-19 | 4,660 | 4,785 | 4,650 | 4,745 | 1,051,000 | 1,581.67 |
| 2016-01-18 | 4,520 | 4,725 | 4,520 | 4,705 | 1,040,300 | 1,568.33 |
| 2016-01-15 | 4,810 | 4,845 | 4,620 | 4,660 | 1,651,900 | 1,553.33 |
| 2016-01-14 | 4,765 | 4,800 | 4,700 | 4,765 | 1,147,400 | 1,588.33 |
| 2016-01-13 | 4,745 | 4,920 | 4,735 | 4,900 | 1,837,500 | 1,633.33 |
| 2016-01-12 | 4,670 | 4,720 | 4,630 | 4,660 | 1,845,400 | 1,553.33 |
| 2016-01-08 | 4,715 | 4,860 | 4,705 | 4,775 | 2,109,100 | 1,591.67 |
| 2016-01-07 | 4,990 | 5,020 | 4,725 | 4,755 | 2,353,800 | 1,585 |
| 2016-01-06 | 5,080 | 5,110 | 4,915 | 4,995 | 1,282,000 | 1,665 |
| 2016-01-05 | 5,050 | 5,100 | 5,030 | 5,070 | 1,033,100 | 1,690 |
| 2016-01-04 | 5,220 | 5,260 | 5,070 | 5,110 | 1,142,600 | 1,703.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
