7270 (株)SUBARU 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 | 4,730 | 4,784 | 4,704 | 4,772 | 2,376,700 | 4,772 |
| 2016-12-29 | 4,848 | 4,849 | 4,782 | 4,784 | 2,823,600 | 4,784 |
| 2016-12-28 | 4,900 | 4,910 | 4,857 | 4,887 | 2,169,200 | 4,887 |
| 2016-12-27 | 4,825 | 4,885 | 4,824 | 4,834 | 2,110,700 | 4,834 |
| 2016-12-26 | 4,870 | 4,878 | 4,808 | 4,824 | 2,128,200 | 4,824 |
| 2016-12-22 | 4,784 | 4,880 | 4,784 | 4,879 | 3,259,200 | 4,879 |
| 2016-12-21 | 4,829 | 4,888 | 4,798 | 4,806 | 3,011,800 | 4,806 |
| 2016-12-20 | 4,836 | 4,858 | 4,796 | 4,842 | 2,712,800 | 4,842 |
| 2016-12-19 | 4,871 | 4,905 | 4,844 | 4,871 | 2,947,900 | 4,871 |
| 2016-12-16 | 4,950 | 4,952 | 4,884 | 4,896 | 4,506,300 | 4,896 |
| 2016-12-15 | 4,880 | 4,956 | 4,861 | 4,880 | 5,573,600 | 4,880 |
| 2016-12-14 | 4,826 | 4,865 | 4,785 | 4,803 | 3,254,700 | 4,803 |
| 2016-12-13 | 4,818 | 4,826 | 4,740 | 4,809 | 4,622,700 | 4,809 |
| 2016-12-12 | 4,920 | 4,976 | 4,829 | 4,867 | 4,935,600 | 4,867 |
| 2016-12-09 | 4,800 | 4,830 | 4,756 | 4,823 | 6,077,100 | 4,823 |
| 2016-12-08 | 4,716 | 4,794 | 4,716 | 4,794 | 6,516,600 | 4,794 |
| 2016-12-07 | 4,625 | 4,666 | 4,610 | 4,664 | 3,518,800 | 4,664 |
| 2016-12-06 | 4,674 | 4,683 | 4,603 | 4,630 | 3,980,400 | 4,630 |
| 2016-12-05 | 4,600 | 4,645 | 4,580 | 4,610 | 4,953,600 | 4,610 |
| 2016-12-02 | 4,702 | 4,706 | 4,651 | 4,682 | 3,891,400 | 4,682 |
| 2016-12-01 | 4,800 | 4,800 | 4,688 | 4,702 | 6,097,900 | 4,702 |
| 2016-11-30 | 4,650 | 4,655 | 4,608 | 4,645 | 5,407,800 | 4,645 |
| 2016-11-29 | 4,587 | 4,642 | 4,581 | 4,616 | 3,680,900 | 4,616 |
| 2016-11-28 | 4,651 | 4,675 | 4,585 | 4,659 | 4,824,600 | 4,659 |
| 2016-11-25 | 4,669 | 4,728 | 4,624 | 4,695 | 6,600,800 | 4,695 |
| 2016-11-24 | 4,550 | 4,615 | 4,533 | 4,615 | 6,302,800 | 4,615 |
| 2016-11-22 | 4,443 | 4,468 | 4,415 | 4,439 | 2,855,900 | 4,439 |
| 2016-11-21 | 4,479 | 4,494 | 4,444 | 4,458 | 3,809,900 | 4,458 |
| 2016-11-18 | 4,450 | 4,507 | 4,437 | 4,456 | 7,018,300 | 4,456 |
| 2016-11-17 | 4,321 | 4,326 | 4,271 | 4,320 | 6,173,200 | 4,320 |
| 2016-11-16 | 4,300 | 4,380 | 4,283 | 4,363 | 7,866,800 | 4,363 |
| 2016-11-15 | 4,120 | 4,177 | 4,110 | 4,177 | 6,655,500 | 4,177 |
| 2016-11-14 | 3,959 | 4,050 | 3,940 | 4,050 | 4,226,500 | 4,050 |
| 2016-11-11 | 3,910 | 3,970 | 3,890 | 3,901 | 6,440,200 | 3,901 |
| 2016-11-10 | 3,900 | 3,904 | 3,765 | 3,805 | 6,269,000 | 3,805 |
| 2016-11-09 | 3,994 | 4,043 | 3,500 | 3,583 | 14,017,100 | 3,583 |
| 2016-11-08 | 3,970 | 3,978 | 3,916 | 3,934 | 2,078,500 | 3,934 |
| 2016-11-07 | 3,950 | 3,967 | 3,913 | 3,933 | 3,423,300 | 3,933 |
| 2016-11-04 | 3,926 | 3,926 | 3,785 | 3,830 | 4,563,300 | 3,830 |
| 2016-11-02 | 3,990 | 4,003 | 3,906 | 3,963 | 5,280,900 | 3,963 |
| 2016-11-01 | 4,101 | 4,112 | 4,058 | 4,079 | 1,973,100 | 4,079 |
| 2016-10-31 | 4,084 | 4,095 | 4,045 | 4,094 | 2,632,300 | 4,094 |
| 2016-10-28 | 4,080 | 4,107 | 4,067 | 4,100 | 3,710,200 | 4,100 |
| 2016-10-27 | 4,040 | 4,047 | 4,009 | 4,040 | 2,420,900 | 4,040 |
| 2016-10-26 | 4,013 | 4,036 | 3,991 | 4,024 | 2,293,900 | 4,024 |
| 2016-10-25 | 3,900 | 4,025 | 3,900 | 4,013 | 3,512,900 | 4,013 |
| 2016-10-24 | 3,970 | 3,975 | 3,919 | 3,947 | 2,562,600 | 3,947 |
| 2016-10-21 | 4,025 | 4,028 | 3,971 | 3,975 | 2,033,500 | 3,975 |
| 2016-10-20 | 3,957 | 4,016 | 3,938 | 4,011 | 2,841,900 | 4,011 |
| 2016-10-19 | 3,988 | 4,008 | 3,975 | 3,993 | 1,991,000 | 3,993 |
| 2016-10-17 | 3,948 | 3,985 | 3,934 | 3,985 | 2,340,400 | 3,985 |
| 2016-10-13 | 3,924 | 3,989 | 3,909 | 3,924 | 3,670,800 | 3,924 |
| 2016-10-12 | 3,880 | 3,893 | 3,854 | 3,861 | 1,640,500 | 3,861 |
| 2016-10-11 | 3,959 | 3,972 | 3,908 | 3,913 | 2,412,600 | 3,913 |
| 2016-10-07 | 3,950 | 3,959 | 3,926 | 3,950 | 1,967,900 | 3,950 |
| 2016-10-06 | 3,960 | 3,996 | 3,926 | 3,935 | 3,182,400 | 3,935 |
| 2016-10-05 | 3,870 | 3,935 | 3,863 | 3,918 | 3,593,300 | 3,918 |
| 2016-10-04 | 3,786 | 3,841 | 3,766 | 3,803 | 3,001,800 | 3,803 |
| 2016-10-03 | 3,799 | 3,800 | 3,744 | 3,748 | 2,716,900 | 3,748 |
| 2016-09-30 | 3,760 | 3,782 | 3,725 | 3,755 | 3,527,000 | 3,755 |
| 2016-09-29 | 3,901 | 3,901 | 3,853 | 3,857 | 2,874,800 | 3,857 |
| 2016-09-28 | 3,853 | 3,884 | 3,820 | 3,842 | 3,076,700 | 3,842 |
| 2016-09-27 | 3,804 | 3,934 | 3,796 | 3,924 | 3,227,600 | 3,924 |
| 2016-09-26 | 3,940 | 3,941 | 3,860 | 3,866 | 2,502,000 | 3,866 |
| 2016-09-23 | 3,894 | 3,936 | 3,867 | 3,919 | 4,128,600 | 3,919 |
| 2016-09-21 | 3,815 | 3,969 | 3,765 | 3,956 | 5,236,700 | 3,956 |
| 2016-09-20 | 3,799 | 3,843 | 3,787 | 3,815 | 3,189,000 | 3,815 |
| 2016-09-16 | 3,843 | 3,851 | 3,791 | 3,812 | 3,913,800 | 3,812 |
| 2016-09-15 | 3,914 | 3,914 | 3,838 | 3,861 | 2,923,500 | 3,861 |
| 2016-09-14 | 3,976 | 4,025 | 3,950 | 3,957 | 2,482,600 | 3,957 |
| 2016-09-13 | 3,999 | 4,028 | 3,939 | 3,975 | 2,573,800 | 3,975 |
| 2016-09-12 | 4,005 | 4,026 | 3,972 | 3,988 | 2,586,800 | 3,988 |
| 2016-09-09 | 4,115 | 4,165 | 4,066 | 4,066 | 3,750,600 | 4,066 |
| 2016-09-08 | 4,094 | 4,133 | 4,079 | 4,115 | 2,689,000 | 4,115 |
| 2016-09-07 | 4,100 | 4,153 | 4,085 | 4,146 | 3,446,300 | 4,146 |
| 2016-09-06 | 4,136 | 4,174 | 4,114 | 4,162 | 1,900,400 | 4,162 |
| 2016-09-05 | 4,225 | 4,239 | 4,122 | 4,135 | 2,654,900 | 4,135 |
| 2016-09-02 | 4,093 | 4,132 | 4,071 | 4,130 | 3,064,800 | 4,130 |
| 2016-09-01 | 4,091 | 4,142 | 4,070 | 4,125 | 3,341,100 | 4,125 |
| 2016-08-31 | 4,065 | 4,140 | 4,056 | 4,098 | 6,408,200 | 4,098 |
| 2016-08-30 | 3,949 | 4,025 | 3,936 | 3,995 | 2,817,500 | 3,995 |
| 2016-08-29 | 3,900 | 3,961 | 3,874 | 3,950 | 3,551,900 | 3,950 |
| 2016-08-26 | 3,791 | 3,809 | 3,739 | 3,756 | 3,449,000 | 3,756 |
| 2016-08-25 | 3,801 | 3,833 | 3,787 | 3,816 | 2,098,600 | 3,816 |
| 2016-08-24 | 3,781 | 3,824 | 3,775 | 3,801 | 2,148,600 | 3,801 |
| 2016-08-23 | 3,800 | 3,812 | 3,718 | 3,740 | 3,006,600 | 3,740 |
| 2016-08-22 | 3,843 | 3,855 | 3,810 | 3,846 | 2,106,000 | 3,846 |
| 2016-08-19 | 3,804 | 3,870 | 3,800 | 3,832 | 2,480,900 | 3,832 |
| 2016-08-18 | 3,809 | 3,860 | 3,774 | 3,793 | 3,686,200 | 3,793 |
| 2016-08-17 | 3,717 | 3,844 | 3,711 | 3,839 | 3,690,000 | 3,839 |
| 2016-08-16 | 3,790 | 3,801 | 3,693 | 3,694 | 3,024,700 | 3,694 |
| 2016-08-15 | 3,815 | 3,824 | 3,755 | 3,781 | 1,860,800 | 3,781 |
| 2016-08-12 | 3,799 | 3,849 | 3,785 | 3,823 | 3,064,200 | 3,823 |
| 2016-08-10 | 3,834 | 3,848 | 3,801 | 3,812 | 2,317,900 | 3,812 |
| 2016-08-09 | 3,859 | 3,877 | 3,815 | 3,858 | 2,244,000 | 3,858 |
| 2016-08-08 | 3,780 | 3,858 | 3,754 | 3,852 | 2,916,300 | 3,852 |
| 2016-08-05 | 3,778 | 3,784 | 3,686 | 3,701 | 3,420,600 | 3,701 |
| 2016-08-04 | 3,730 | 3,808 | 3,700 | 3,781 | 5,222,500 | 3,781 |
| 2016-08-03 | 3,715 | 3,751 | 3,528 | 3,630 | 8,326,900 | 3,630 |
| 2016-08-02 | 3,882 | 3,915 | 3,828 | 3,829 | 2,653,200 | 3,829 |
| 2016-08-01 | 3,851 | 3,954 | 3,838 | 3,926 | 3,598,000 | 3,926 |
| 2016-07-29 | 4,000 | 4,075 | 3,874 | 4,015 | 5,290,600 | 4,015 |
| 2016-07-28 | 3,987 | 4,024 | 3,963 | 3,994 | 2,530,300 | 3,994 |
| 2016-07-27 | 3,962 | 4,048 | 3,956 | 4,038 | 4,510,000 | 4,038 |
| 2016-07-26 | 3,947 | 3,967 | 3,904 | 3,904 | 3,342,800 | 3,904 |
| 2016-07-25 | 4,054 | 4,106 | 4,023 | 4,028 | 4,170,300 | 4,028 |
| 2016-07-22 | 3,940 | 4,020 | 3,935 | 3,984 | 3,523,700 | 3,984 |
| 2016-07-21 | 4,015 | 4,064 | 4,013 | 4,049 | 3,545,000 | 4,049 |
| 2016-07-20 | 3,946 | 3,950 | 3,884 | 3,935 | 3,343,100 | 3,935 |
| 2016-07-19 | 3,993 | 3,999 | 3,902 | 3,977 | 2,835,900 | 3,977 |
| 2016-07-15 | 3,900 | 3,996 | 3,883 | 3,943 | 5,595,000 | 3,943 |
| 2016-07-14 | 3,765 | 3,861 | 3,741 | 3,855 | 4,499,800 | 3,855 |
| 2016-07-13 | 3,853 | 3,880 | 3,771 | 3,788 | 6,595,400 | 3,788 |
| 2016-07-12 | 3,629 | 3,707 | 3,579 | 3,642 | 5,444,800 | 3,642 |
| 2016-07-11 | 3,390 | 3,514 | 3,383 | 3,489 | 3,644,800 | 3,489 |
| 2016-07-08 | 3,336 | 3,396 | 3,286 | 3,288 | 4,284,200 | 3,288 |
| 2016-07-07 | 3,288 | 3,359 | 3,278 | 3,294 | 3,926,800 | 3,294 |
| 2016-07-06 | 3,357 | 3,367 | 3,252 | 3,304 | 4,690,500 | 3,304 |
| 2016-07-05 | 3,484 | 3,497 | 3,417 | 3,455 | 2,510,200 | 3,455 |
| 2016-07-04 | 3,428 | 3,520 | 3,413 | 3,497 | 2,053,500 | 3,497 |
| 2016-07-01 | 3,503 | 3,520 | 3,442 | 3,476 | 2,873,300 | 3,476 |
| 2016-06-30 | 3,570 | 3,606 | 3,478 | 3,478 | 3,534,900 | 3,478 |
| 2016-06-29 | 3,520 | 3,568 | 3,493 | 3,512 | 4,233,100 | 3,512 |
| 2016-06-28 | 3,392 | 3,487 | 3,333 | 3,450 | 4,339,900 | 3,450 |
| 2016-06-27 | 3,570 | 3,580 | 3,423 | 3,479 | 4,361,400 | 3,479 |
| 2016-06-24 | 3,950 | 3,959 | 3,500 | 3,581 | 8,713,400 | 3,581 |
| 2016-06-23 | 3,829 | 3,919 | 3,799 | 3,908 | 3,153,300 | 3,908 |
| 2016-06-22 | 3,825 | 3,825 | 3,768 | 3,807 | 2,431,200 | 3,807 |
| 2016-06-21 | 3,769 | 3,855 | 3,720 | 3,838 | 2,747,500 | 3,838 |
| 2016-06-20 | 3,780 | 3,864 | 3,766 | 3,826 | 3,550,600 | 3,826 |
| 2016-06-17 | 3,649 | 3,685 | 3,614 | 3,675 | 5,010,700 | 3,675 |
| 2016-06-16 | 3,749 | 3,749 | 3,554 | 3,579 | 4,950,100 | 3,579 |
| 2016-06-15 | 3,675 | 3,803 | 3,639 | 3,771 | 3,552,500 | 3,771 |
| 2016-06-14 | 3,705 | 3,720 | 3,630 | 3,677 | 3,421,100 | 3,677 |
| 2016-06-13 | 3,795 | 3,820 | 3,748 | 3,753 | 2,957,400 | 3,753 |
| 2016-06-10 | 3,916 | 3,939 | 3,882 | 3,909 | 3,453,600 | 3,909 |
| 2016-06-09 | 3,957 | 3,974 | 3,886 | 3,908 | 2,640,500 | 3,908 |
| 2016-06-08 | 3,957 | 4,008 | 3,928 | 4,004 | 2,753,200 | 4,004 |
| 2016-06-07 | 4,000 | 4,000 | 3,895 | 3,937 | 2,754,600 | 3,937 |
| 2016-06-06 | 3,820 | 3,947 | 3,807 | 3,943 | 3,434,700 | 3,943 |
| 2016-06-03 | 3,916 | 3,997 | 3,910 | 3,949 | 3,634,400 | 3,949 |
| 2016-06-02 | 4,060 | 4,065 | 3,966 | 3,986 | 3,879,000 | 3,986 |
| 2016-06-01 | 4,125 | 4,154 | 4,064 | 4,081 | 3,807,200 | 4,081 |
| 2016-05-31 | 4,078 | 4,150 | 4,073 | 4,150 | 5,257,700 | 4,150 |
| 2016-05-30 | 4,056 | 4,136 | 4,052 | 4,120 | 4,019,800 | 4,120 |
| 2016-05-27 | 3,996 | 4,030 | 3,971 | 3,971 | 4,104,100 | 3,971 |
| 2016-05-26 | 3,945 | 4,000 | 3,943 | 3,963 | 4,092,700 | 3,963 |
| 2016-05-25 | 3,844 | 3,906 | 3,839 | 3,886 | 3,427,300 | 3,886 |
| 2016-05-24 | 3,853 | 3,855 | 3,762 | 3,774 | 3,777,000 | 3,774 |
| 2016-05-23 | 3,879 | 3,891 | 3,787 | 3,872 | 3,130,500 | 3,872 |
| 2016-05-20 | 3,866 | 3,909 | 3,842 | 3,896 | 2,889,600 | 3,896 |
| 2016-05-19 | 3,950 | 3,961 | 3,875 | 3,890 | 3,131,400 | 3,890 |
| 2016-05-18 | 3,895 | 3,950 | 3,840 | 3,872 | 5,474,800 | 3,872 |
| 2016-05-17 | 3,880 | 3,925 | 3,837 | 3,895 | 3,542,000 | 3,895 |
| 2016-05-16 | 3,861 | 3,916 | 3,817 | 3,909 | 3,740,000 | 3,909 |
| 2016-05-13 | 3,947 | 3,947 | 3,837 | 3,850 | 5,402,900 | 3,850 |
| 2016-05-12 | 3,638 | 4,000 | 3,627 | 3,881 | 8,011,600 | 3,881 |
| 2016-05-11 | 3,790 | 3,869 | 3,730 | 3,742 | 4,067,800 | 3,742 |
| 2016-05-10 | 3,639 | 3,748 | 3,610 | 3,743 | 4,301,300 | 3,743 |
| 2016-05-09 | 3,600 | 3,645 | 3,565 | 3,599 | 4,408,500 | 3,599 |
| 2016-05-06 | 3,600 | 3,603 | 3,511 | 3,568 | 4,387,800 | 3,568 |
| 2016-05-02 | 3,506 | 3,542 | 3,462 | 3,497 | 6,178,600 | 3,497 |
| 2016-04-28 | 3,945 | 3,984 | 3,688 | 3,716 | 7,769,900 | 3,716 |
| 2016-04-27 | 3,891 | 3,921 | 3,840 | 3,855 | 2,808,200 | 3,855 |
| 2016-04-26 | 3,912 | 3,939 | 3,828 | 3,894 | 4,144,500 | 3,894 |
| 2016-04-25 | 4,019 | 4,027 | 3,924 | 3,950 | 4,948,200 | 3,950 |
| 2016-04-22 | 3,808 | 3,959 | 3,808 | 3,949 | 5,905,600 | 3,949 |
| 2016-04-21 | 3,800 | 3,875 | 3,779 | 3,853 | 5,183,300 | 3,853 |
| 2016-04-20 | 3,750 | 3,784 | 3,653 | 3,669 | 4,586,300 | 3,669 |
| 2016-04-19 | 3,642 | 3,723 | 3,633 | 3,687 | 4,561,900 | 3,687 |
| 2016-04-18 | 3,477 | 3,541 | 3,464 | 3,521 | 5,241,800 | 3,521 |
| 2016-04-15 | 3,625 | 3,743 | 3,623 | 3,681 | 4,140,600 | 3,681 |
| 2016-04-14 | 3,680 | 3,706 | 3,633 | 3,704 | 6,288,300 | 3,704 |
| 2016-04-13 | 3,612 | 3,619 | 3,541 | 3,610 | 5,938,900 | 3,610 |
| 2016-04-12 | 3,362 | 3,485 | 3,344 | 3,472 | 5,345,800 | 3,472 |
| 2016-04-11 | 3,356 | 3,371 | 3,275 | 3,358 | 5,736,600 | 3,358 |
| 2016-04-08 | 3,311 | 3,467 | 3,285 | 3,401 | 9,778,800 | 3,401 |
| 2016-04-07 | 3,497 | 3,512 | 3,364 | 3,398 | 6,919,200 | 3,398 |
| 2016-04-06 | 3,477 | 3,539 | 3,468 | 3,512 | 4,851,300 | 3,512 |
| 2016-04-05 | 3,631 | 3,654 | 3,500 | 3,514 | 6,405,200 | 3,514 |
| 2016-04-04 | 3,726 | 3,749 | 3,594 | 3,650 | 5,909,500 | 3,650 |
| 2016-04-01 | 3,930 | 3,948 | 3,786 | 3,796 | 4,615,300 | 3,796 |
| 2016-03-31 | 4,006 | 4,059 | 3,964 | 3,975 | 4,052,400 | 3,975 |
| 2016-03-30 | 4,060 | 4,060 | 3,968 | 3,969 | 3,835,900 | 3,969 |
| 2016-03-29 | 4,060 | 4,113 | 4,035 | 4,107 | 3,225,500 | 4,107 |
| 2016-03-28 | 4,114 | 4,128 | 4,062 | 4,127 | 3,894,300 | 4,127 |
| 2016-03-25 | 3,950 | 4,085 | 3,913 | 4,060 | 3,976,200 | 4,060 |
| 2016-03-24 | 3,900 | 3,965 | 3,865 | 3,926 | 3,808,300 | 3,926 |
| 2016-03-23 | 3,956 | 4,013 | 3,932 | 3,941 | 2,743,900 | 3,941 |
| 2016-03-22 | 3,935 | 4,000 | 3,907 | 3,953 | 3,337,600 | 3,953 |
| 2016-03-18 | 3,937 | 3,955 | 3,846 | 3,878 | 5,243,700 | 3,878 |
| 2016-03-17 | 4,077 | 4,131 | 3,939 | 4,007 | 4,243,000 | 4,007 |
| 2016-03-16 | 4,000 | 4,061 | 3,988 | 4,040 | 2,576,200 | 4,040 |
| 2016-03-15 | 4,100 | 4,123 | 4,027 | 4,041 | 3,513,100 | 4,041 |
| 2016-03-14 | 4,100 | 4,136 | 4,067 | 4,111 | 4,179,500 | 4,111 |
| 2016-03-11 | 3,940 | 4,060 | 3,928 | 4,050 | 5,586,100 | 4,050 |
| 2016-03-10 | 3,970 | 4,034 | 3,951 | 4,029 | 3,464,000 | 4,029 |
| 2016-03-09 | 3,880 | 3,936 | 3,851 | 3,925 | 3,863,800 | 3,925 |
| 2016-03-08 | 4,040 | 4,040 | 3,918 | 3,990 | 5,302,900 | 3,990 |
| 2016-03-07 | 4,087 | 4,120 | 3,994 | 4,009 | 3,823,600 | 4,009 |
| 2016-03-04 | 4,000 | 4,058 | 3,975 | 4,036 | 5,028,700 | 4,036 |
| 2016-03-03 | 3,900 | 3,985 | 3,856 | 3,984 | 5,479,600 | 3,984 |
| 2016-03-02 | 3,845 | 3,924 | 3,807 | 3,900 | 6,983,800 | 3,900 |
| 2016-03-01 | 3,672 | 3,685 | 3,586 | 3,661 | 5,395,800 | 3,661 |
| 2016-02-29 | 3,780 | 3,845 | 3,696 | 3,696 | 6,715,800 | 3,696 |
| 2016-02-26 | 3,738 | 3,775 | 3,639 | 3,639 | 4,970,200 | 3,639 |
| 2016-02-25 | 3,602 | 3,706 | 3,561 | 3,669 | 6,733,300 | 3,669 |
| 2016-02-24 | 3,642 | 3,643 | 3,545 | 3,635 | 4,534,200 | 3,635 |
| 2016-02-23 | 3,763 | 3,776 | 3,670 | 3,693 | 4,728,500 | 3,693 |
| 2016-02-22 | 3,650 | 3,717 | 3,612 | 3,693 | 4,318,000 | 3,693 |
| 2016-02-19 | 3,737 | 3,737 | 3,627 | 3,670 | 5,498,900 | 3,670 |
| 2016-02-18 | 3,796 | 3,820 | 3,714 | 3,740 | 4,635,400 | 3,740 |
| 2016-02-17 | 3,724 | 3,750 | 3,623 | 3,676 | 6,574,500 | 3,676 |
| 2016-02-16 | 3,777 | 3,875 | 3,710 | 3,794 | 5,440,500 | 3,794 |
| 2016-02-15 | 3,720 | 3,809 | 3,646 | 3,767 | 6,010,100 | 3,767 |
| 2016-02-12 | 3,467 | 3,590 | 3,411 | 3,472 | 11,564,400 | 3,472 |
| 2016-02-10 | 3,890 | 3,939 | 3,722 | 3,817 | 8,583,700 | 3,817 |
| 2016-02-09 | 3,920 | 3,966 | 3,787 | 3,850 | 8,979,000 | 3,850 |
| 2016-02-08 | 4,080 | 4,215 | 4,048 | 4,188 | 7,337,900 | 4,188 |
| 2016-02-05 | 4,297 | 4,311 | 4,106 | 4,220 | 8,099,000 | 4,220 |
| 2016-02-04 | 4,504 | 4,542 | 4,387 | 4,429 | 6,499,300 | 4,429 |
| 2016-02-03 | 4,650 | 4,659 | 4,521 | 4,591 | 5,812,100 | 4,591 |
| 2016-02-02 | 4,843 | 4,890 | 4,765 | 4,797 | 4,359,300 | 4,797 |
| 2016-02-01 | 4,930 | 4,938 | 4,854 | 4,898 | 6,373,500 | 4,898 |
| 2016-01-29 | 4,531 | 4,998 | 4,459 | 4,856 | 12,713,000 | 4,856 |
| 2016-01-28 | 4,498 | 4,548 | 4,447 | 4,519 | 3,264,300 | 4,519 |
| 2016-01-27 | 4,420 | 4,566 | 4,407 | 4,521 | 5,403,400 | 4,521 |
| 2016-01-26 | 4,377 | 4,377 | 4,316 | 4,331 | 4,112,300 | 4,331 |
| 2016-01-25 | 4,495 | 4,498 | 4,377 | 4,438 | 4,427,000 | 4,438 |
| 2016-01-22 | 4,343 | 4,435 | 4,281 | 4,425 | 6,867,300 | 4,425 |
| 2016-01-21 | 4,400 | 4,458 | 4,245 | 4,255 | 7,087,200 | 4,255 |
| 2016-01-20 | 4,499 | 4,531 | 4,358 | 4,364 | 5,524,600 | 4,364 |
| 2016-01-19 | 4,377 | 4,543 | 4,358 | 4,520 | 6,224,700 | 4,520 |
| 2016-01-18 | 4,262 | 4,418 | 4,240 | 4,390 | 4,221,400 | 4,390 |
| 2016-01-15 | 4,567 | 4,578 | 4,355 | 4,392 | 4,448,800 | 4,392 |
| 2016-01-14 | 4,435 | 4,479 | 4,370 | 4,465 | 5,592,300 | 4,465 |
| 2016-01-13 | 4,499 | 4,635 | 4,476 | 4,614 | 6,184,200 | 4,614 |
| 2016-01-12 | 4,415 | 4,474 | 4,348 | 4,359 | 6,032,000 | 4,359 |
| 2016-01-08 | 4,350 | 4,559 | 4,337 | 4,415 | 10,468,800 | 4,415 |
| 2016-01-07 | 4,630 | 4,697 | 4,473 | 4,475 | 8,250,800 | 4,475 |
| 2016-01-06 | 4,803 | 4,828 | 4,620 | 4,678 | 4,573,300 | 4,678 |
| 2016-01-05 | 4,830 | 4,866 | 4,775 | 4,818 | 3,533,900 | 4,818 |
| 2016-01-04 | 4,974 | 5,015 | 4,814 | 4,837 | 4,308,400 | 4,837 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
