7294 (株)ヨロズ 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 | 1,680 | 1,691 | 1,663 | 1,682 | 70,700 | 1,682 |
| 2016-12-29 | 1,730 | 1,730 | 1,683 | 1,690 | 144,100 | 1,690 |
| 2016-12-28 | 1,738 | 1,758 | 1,734 | 1,749 | 62,500 | 1,749 |
| 2016-12-27 | 1,736 | 1,757 | 1,732 | 1,738 | 60,500 | 1,738 |
| 2016-12-26 | 1,747 | 1,747 | 1,717 | 1,736 | 69,100 | 1,736 |
| 2016-12-22 | 1,754 | 1,754 | 1,733 | 1,749 | 49,400 | 1,749 |
| 2016-12-21 | 1,740 | 1,766 | 1,740 | 1,756 | 122,000 | 1,756 |
| 2016-12-20 | 1,733 | 1,733 | 1,715 | 1,728 | 52,200 | 1,728 |
| 2016-12-19 | 1,732 | 1,737 | 1,713 | 1,733 | 83,900 | 1,733 |
| 2016-12-16 | 1,744 | 1,752 | 1,730 | 1,731 | 121,500 | 1,731 |
| 2016-12-15 | 1,715 | 1,746 | 1,715 | 1,744 | 104,200 | 1,744 |
| 2016-12-14 | 1,714 | 1,728 | 1,699 | 1,713 | 83,600 | 1,713 |
| 2016-12-13 | 1,694 | 1,710 | 1,676 | 1,710 | 88,600 | 1,710 |
| 2016-12-12 | 1,698 | 1,735 | 1,672 | 1,699 | 140,200 | 1,699 |
| 2016-12-09 | 1,655 | 1,667 | 1,639 | 1,666 | 166,700 | 1,666 |
| 2016-12-08 | 1,644 | 1,655 | 1,632 | 1,649 | 134,700 | 1,649 |
| 2016-12-07 | 1,639 | 1,648 | 1,625 | 1,644 | 98,400 | 1,644 |
| 2016-12-06 | 1,613 | 1,644 | 1,613 | 1,637 | 151,300 | 1,637 |
| 2016-12-05 | 1,607 | 1,608 | 1,591 | 1,600 | 86,200 | 1,600 |
| 2016-12-02 | 1,615 | 1,627 | 1,606 | 1,612 | 141,700 | 1,612 |
| 2016-12-01 | 1,615 | 1,635 | 1,614 | 1,615 | 108,400 | 1,615 |
| 2016-11-30 | 1,603 | 1,613 | 1,597 | 1,608 | 108,400 | 1,608 |
| 2016-11-29 | 1,588 | 1,599 | 1,582 | 1,590 | 136,000 | 1,590 |
| 2016-11-28 | 1,589 | 1,599 | 1,574 | 1,588 | 143,900 | 1,588 |
| 2016-11-25 | 1,582 | 1,603 | 1,579 | 1,596 | 271,200 | 1,596 |
| 2016-11-24 | 1,650 | 1,651 | 1,567 | 1,576 | 471,400 | 1,576 |
| 2016-11-22 | 1,645 | 1,697 | 1,639 | 1,691 | 139,300 | 1,691 |
| 2016-11-21 | 1,682 | 1,689 | 1,649 | 1,657 | 63,100 | 1,657 |
| 2016-11-18 | 1,612 | 1,674 | 1,612 | 1,672 | 166,100 | 1,672 |
| 2016-11-17 | 1,619 | 1,619 | 1,587 | 1,595 | 115,600 | 1,595 |
| 2016-11-16 | 1,606 | 1,628 | 1,597 | 1,623 | 117,300 | 1,623 |
| 2016-11-15 | 1,565 | 1,595 | 1,565 | 1,581 | 96,700 | 1,581 |
| 2016-11-14 | 1,546 | 1,572 | 1,540 | 1,560 | 209,000 | 1,560 |
| 2016-11-11 | 1,523 | 1,593 | 1,523 | 1,559 | 245,600 | 1,559 |
| 2016-11-10 | 1,622 | 1,627 | 1,592 | 1,603 | 110,100 | 1,603 |
| 2016-11-09 | 1,657 | 1,660 | 1,491 | 1,518 | 163,300 | 1,518 |
| 2016-11-08 | 1,666 | 1,680 | 1,642 | 1,657 | 144,800 | 1,657 |
| 2016-11-07 | 1,611 | 1,669 | 1,599 | 1,662 | 191,900 | 1,662 |
| 2016-11-04 | 1,627 | 1,627 | 1,584 | 1,604 | 213,700 | 1,604 |
| 2016-11-02 | 1,650 | 1,650 | 1,622 | 1,632 | 184,800 | 1,632 |
| 2016-11-01 | 1,654 | 1,662 | 1,641 | 1,659 | 148,500 | 1,659 |
| 2016-10-31 | 1,650 | 1,656 | 1,640 | 1,651 | 109,300 | 1,651 |
| 2016-10-28 | 1,631 | 1,647 | 1,630 | 1,643 | 177,600 | 1,643 |
| 2016-10-27 | 1,620 | 1,628 | 1,616 | 1,625 | 139,000 | 1,625 |
| 2016-10-26 | 1,630 | 1,644 | 1,613 | 1,622 | 156,200 | 1,622 |
| 2016-10-25 | 1,609 | 1,630 | 1,604 | 1,623 | 213,200 | 1,623 |
| 2016-10-24 | 1,608 | 1,613 | 1,599 | 1,605 | 100,600 | 1,605 |
| 2016-10-21 | 1,615 | 1,617 | 1,592 | 1,608 | 118,700 | 1,608 |
| 2016-10-20 | 1,610 | 1,618 | 1,602 | 1,615 | 120,500 | 1,615 |
| 2016-10-19 | 1,614 | 1,616 | 1,603 | 1,610 | 117,900 | 1,610 |
| 2016-10-17 | 1,590 | 1,624 | 1,578 | 1,623 | 113,600 | 1,623 |
| 2016-10-13 | 1,621 | 1,638 | 1,616 | 1,623 | 153,600 | 1,623 |
| 2016-10-12 | 1,621 | 1,625 | 1,594 | 1,615 | 127,600 | 1,615 |
| 2016-10-11 | 1,625 | 1,642 | 1,612 | 1,628 | 84,700 | 1,628 |
| 2016-10-07 | 1,619 | 1,628 | 1,617 | 1,625 | 79,200 | 1,625 |
| 2016-10-06 | 1,609 | 1,626 | 1,609 | 1,616 | 177,800 | 1,616 |
| 2016-10-05 | 1,576 | 1,596 | 1,573 | 1,590 | 123,400 | 1,590 |
| 2016-10-04 | 1,515 | 1,570 | 1,510 | 1,564 | 189,500 | 1,564 |
| 2016-10-03 | 1,492 | 1,509 | 1,490 | 1,499 | 106,900 | 1,499 |
| 2016-09-30 | 1,480 | 1,483 | 1,463 | 1,475 | 81,800 | 1,475 |
| 2016-09-29 | 1,499 | 1,508 | 1,483 | 1,500 | 82,200 | 1,500 |
| 2016-09-28 | 1,475 | 1,485 | 1,462 | 1,475 | 82,800 | 1,475 |
| 2016-09-27 | 1,480 | 1,492 | 1,451 | 1,492 | 117,600 | 1,492 |
| 2016-09-26 | 1,514 | 1,519 | 1,501 | 1,506 | 54,300 | 1,506 |
| 2016-09-23 | 1,508 | 1,522 | 1,480 | 1,515 | 110,300 | 1,515 |
| 2016-09-21 | 1,482 | 1,525 | 1,456 | 1,523 | 149,300 | 1,523 |
| 2016-09-20 | 1,471 | 1,496 | 1,468 | 1,482 | 151,700 | 1,482 |
| 2016-09-16 | 1,468 | 1,479 | 1,458 | 1,468 | 116,600 | 1,468 |
| 2016-09-15 | 1,459 | 1,471 | 1,444 | 1,467 | 169,000 | 1,467 |
| 2016-09-14 | 1,430 | 1,473 | 1,426 | 1,465 | 122,700 | 1,465 |
| 2016-09-13 | 1,452 | 1,461 | 1,442 | 1,445 | 64,000 | 1,445 |
| 2016-09-12 | 1,442 | 1,459 | 1,430 | 1,445 | 107,000 | 1,445 |
| 2016-09-09 | 1,497 | 1,497 | 1,442 | 1,468 | 247,100 | 1,468 |
| 2016-09-08 | 1,380 | 1,397 | 1,375 | 1,393 | 81,600 | 1,393 |
| 2016-09-07 | 1,375 | 1,387 | 1,357 | 1,378 | 94,900 | 1,378 |
| 2016-09-06 | 1,376 | 1,399 | 1,371 | 1,397 | 111,100 | 1,397 |
| 2016-09-05 | 1,350 | 1,371 | 1,350 | 1,360 | 124,300 | 1,360 |
| 2016-09-02 | 1,340 | 1,347 | 1,334 | 1,346 | 73,800 | 1,346 |
| 2016-09-01 | 1,325 | 1,348 | 1,320 | 1,348 | 65,900 | 1,348 |
| 2016-08-31 | 1,312 | 1,335 | 1,312 | 1,322 | 72,600 | 1,322 |
| 2016-08-30 | 1,303 | 1,313 | 1,295 | 1,310 | 70,300 | 1,310 |
| 2016-08-29 | 1,295 | 1,318 | 1,290 | 1,309 | 98,500 | 1,309 |
| 2016-08-26 | 1,262 | 1,271 | 1,253 | 1,261 | 65,300 | 1,261 |
| 2016-08-25 | 1,254 | 1,266 | 1,253 | 1,262 | 59,600 | 1,262 |
| 2016-08-24 | 1,257 | 1,275 | 1,254 | 1,261 | 66,900 | 1,261 |
| 2016-08-23 | 1,260 | 1,260 | 1,231 | 1,244 | 110,400 | 1,244 |
| 2016-08-22 | 1,262 | 1,269 | 1,253 | 1,266 | 53,300 | 1,266 |
| 2016-08-19 | 1,244 | 1,264 | 1,239 | 1,258 | 68,200 | 1,258 |
| 2016-08-18 | 1,254 | 1,254 | 1,228 | 1,237 | 191,200 | 1,237 |
| 2016-08-17 | 1,295 | 1,296 | 1,260 | 1,271 | 348,000 | 1,271 |
| 2016-08-16 | 1,360 | 1,375 | 1,311 | 1,317 | 334,600 | 1,317 |
| 2016-08-15 | 1,431 | 1,431 | 1,362 | 1,368 | 508,200 | 1,368 |
| 2016-08-12 | 1,570 | 1,605 | 1,568 | 1,581 | 74,400 | 1,581 |
| 2016-08-10 | 1,587 | 1,587 | 1,561 | 1,567 | 33,700 | 1,567 |
| 2016-08-09 | 1,578 | 1,588 | 1,565 | 1,586 | 28,200 | 1,586 |
| 2016-08-08 | 1,605 | 1,605 | 1,564 | 1,585 | 60,700 | 1,585 |
| 2016-08-05 | 1,569 | 1,589 | 1,547 | 1,579 | 56,600 | 1,579 |
| 2016-08-04 | 1,510 | 1,568 | 1,510 | 1,563 | 83,000 | 1,563 |
| 2016-08-03 | 1,526 | 1,537 | 1,488 | 1,506 | 92,200 | 1,506 |
| 2016-08-02 | 1,583 | 1,583 | 1,539 | 1,544 | 54,800 | 1,544 |
| 2016-08-01 | 1,587 | 1,601 | 1,559 | 1,584 | 43,700 | 1,584 |
| 2016-07-29 | 1,587 | 1,613 | 1,562 | 1,613 | 68,400 | 1,613 |
| 2016-07-28 | 1,590 | 1,591 | 1,550 | 1,586 | 78,400 | 1,586 |
| 2016-07-27 | 1,596 | 1,611 | 1,571 | 1,605 | 77,500 | 1,605 |
| 2016-07-26 | 1,620 | 1,630 | 1,570 | 1,575 | 69,200 | 1,575 |
| 2016-07-25 | 1,584 | 1,638 | 1,584 | 1,621 | 89,400 | 1,621 |
| 2016-07-22 | 1,570 | 1,580 | 1,547 | 1,574 | 45,100 | 1,574 |
| 2016-07-21 | 1,582 | 1,604 | 1,573 | 1,594 | 76,300 | 1,594 |
| 2016-07-20 | 1,557 | 1,565 | 1,532 | 1,564 | 67,500 | 1,564 |
| 2016-07-19 | 1,537 | 1,556 | 1,516 | 1,555 | 80,700 | 1,555 |
| 2016-07-15 | 1,544 | 1,569 | 1,530 | 1,549 | 78,600 | 1,549 |
| 2016-07-14 | 1,507 | 1,539 | 1,500 | 1,529 | 76,500 | 1,529 |
| 2016-07-13 | 1,547 | 1,555 | 1,511 | 1,521 | 77,700 | 1,521 |
| 2016-07-12 | 1,482 | 1,514 | 1,482 | 1,495 | 60,400 | 1,495 |
| 2016-07-11 | 1,400 | 1,461 | 1,400 | 1,451 | 65,800 | 1,451 |
| 2016-07-08 | 1,380 | 1,399 | 1,366 | 1,368 | 52,500 | 1,368 |
| 2016-07-07 | 1,375 | 1,410 | 1,372 | 1,379 | 50,400 | 1,379 |
| 2016-07-06 | 1,391 | 1,396 | 1,362 | 1,390 | 82,900 | 1,390 |
| 2016-07-05 | 1,448 | 1,455 | 1,414 | 1,425 | 69,300 | 1,425 |
| 2016-07-04 | 1,446 | 1,479 | 1,432 | 1,451 | 98,500 | 1,451 |
| 2016-07-01 | 1,434 | 1,468 | 1,424 | 1,452 | 44,700 | 1,452 |
| 2016-06-30 | 1,459 | 1,465 | 1,420 | 1,426 | 105,200 | 1,426 |
| 2016-06-29 | 1,414 | 1,450 | 1,390 | 1,445 | 169,800 | 1,445 |
| 2016-06-28 | 1,400 | 1,427 | 1,377 | 1,409 | 98,600 | 1,409 |
| 2016-06-27 | 1,447 | 1,462 | 1,415 | 1,435 | 76,200 | 1,435 |
| 2016-06-24 | 1,599 | 1,601 | 1,405 | 1,424 | 100,100 | 1,424 |
| 2016-06-23 | 1,542 | 1,593 | 1,534 | 1,592 | 59,400 | 1,592 |
| 2016-06-22 | 1,548 | 1,562 | 1,529 | 1,547 | 64,700 | 1,547 |
| 2016-06-21 | 1,551 | 1,575 | 1,533 | 1,563 | 73,100 | 1,563 |
| 2016-06-20 | 1,615 | 1,615 | 1,558 | 1,558 | 185,900 | 1,558 |
| 2016-06-17 | 1,501 | 1,650 | 1,500 | 1,642 | 223,000 | 1,642 |
| 2016-06-16 | 1,568 | 1,570 | 1,485 | 1,494 | 112,400 | 1,494 |
| 2016-06-15 | 1,543 | 1,585 | 1,531 | 1,580 | 75,900 | 1,580 |
| 2016-06-14 | 1,561 | 1,570 | 1,532 | 1,543 | 72,800 | 1,543 |
| 2016-06-13 | 1,613 | 1,616 | 1,563 | 1,568 | 105,900 | 1,568 |
| 2016-06-10 | 1,666 | 1,683 | 1,642 | 1,652 | 129,400 | 1,652 |
| 2016-06-09 | 1,625 | 1,660 | 1,623 | 1,652 | 137,400 | 1,652 |
| 2016-06-08 | 1,631 | 1,644 | 1,608 | 1,644 | 148,900 | 1,644 |
| 2016-06-07 | 1,629 | 1,659 | 1,623 | 1,634 | 102,800 | 1,634 |
| 2016-06-06 | 1,607 | 1,633 | 1,597 | 1,619 | 216,800 | 1,619 |
| 2016-06-03 | 1,716 | 1,725 | 1,643 | 1,655 | 235,300 | 1,655 |
| 2016-06-02 | 1,736 | 1,746 | 1,701 | 1,705 | 101,100 | 1,705 |
| 2016-06-01 | 1,753 | 1,780 | 1,739 | 1,757 | 124,100 | 1,757 |
| 2016-05-31 | 1,727 | 1,753 | 1,726 | 1,753 | 112,500 | 1,753 |
| 2016-05-30 | 1,750 | 1,765 | 1,731 | 1,736 | 76,700 | 1,736 |
| 2016-05-27 | 1,744 | 1,751 | 1,729 | 1,729 | 106,100 | 1,729 |
| 2016-05-26 | 1,761 | 1,774 | 1,742 | 1,749 | 127,100 | 1,749 |
| 2016-05-25 | 1,763 | 1,770 | 1,740 | 1,748 | 108,700 | 1,748 |
| 2016-05-24 | 1,726 | 1,764 | 1,709 | 1,743 | 179,600 | 1,743 |
| 2016-05-23 | 1,708 | 1,775 | 1,704 | 1,730 | 319,900 | 1,730 |
| 2016-05-20 | 1,677 | 1,705 | 1,659 | 1,702 | 126,000 | 1,702 |
| 2016-05-19 | 1,683 | 1,695 | 1,668 | 1,685 | 99,700 | 1,685 |
| 2016-05-18 | 1,700 | 1,710 | 1,631 | 1,666 | 210,300 | 1,666 |
| 2016-05-17 | 1,686 | 1,701 | 1,662 | 1,700 | 136,100 | 1,700 |
| 2016-05-16 | 1,744 | 1,744 | 1,664 | 1,680 | 334,800 | 1,680 |
| 2016-05-13 | 1,803 | 1,820 | 1,741 | 1,750 | 461,800 | 1,750 |
| 2016-05-12 | 1,822 | 1,887 | 1,737 | 1,822 | 865,200 | 1,822 |
| 2016-05-11 | 2,248 | 2,253 | 2,202 | 2,232 | 42,500 | 2,232 |
| 2016-05-10 | 2,177 | 2,238 | 2,155 | 2,238 | 45,400 | 2,238 |
| 2016-05-09 | 2,185 | 2,192 | 2,145 | 2,160 | 39,900 | 2,160 |
| 2016-05-06 | 2,137 | 2,150 | 2,100 | 2,150 | 33,900 | 2,150 |
| 2016-05-02 | 2,132 | 2,159 | 2,104 | 2,124 | 45,900 | 2,124 |
| 2016-04-28 | 2,310 | 2,327 | 2,203 | 2,224 | 54,300 | 2,224 |
| 2016-04-27 | 2,283 | 2,292 | 2,249 | 2,277 | 30,100 | 2,277 |
| 2016-04-26 | 2,310 | 2,310 | 2,249 | 2,279 | 46,400 | 2,279 |
| 2016-04-25 | 2,315 | 2,329 | 2,280 | 2,310 | 28,000 | 2,310 |
| 2016-04-22 | 2,287 | 2,314 | 2,258 | 2,299 | 47,800 | 2,299 |
| 2016-04-21 | 2,320 | 2,340 | 2,269 | 2,287 | 54,500 | 2,287 |
| 2016-04-20 | 2,269 | 2,282 | 2,251 | 2,260 | 41,400 | 2,260 |
| 2016-04-19 | 2,228 | 2,250 | 2,219 | 2,246 | 38,600 | 2,246 |
| 2016-04-18 | 2,153 | 2,173 | 2,137 | 2,157 | 69,800 | 2,157 |
| 2016-04-15 | 2,264 | 2,269 | 2,224 | 2,253 | 38,800 | 2,253 |
| 2016-04-14 | 2,260 | 2,267 | 2,223 | 2,265 | 42,600 | 2,265 |
| 2016-04-13 | 2,227 | 2,240 | 2,197 | 2,228 | 42,000 | 2,228 |
| 2016-04-12 | 2,137 | 2,208 | 2,137 | 2,196 | 53,200 | 2,196 |
| 2016-04-11 | 2,180 | 2,206 | 2,090 | 2,134 | 64,600 | 2,134 |
| 2016-04-08 | 2,116 | 2,205 | 2,105 | 2,179 | 41,600 | 2,179 |
| 2016-04-07 | 2,171 | 2,189 | 2,133 | 2,166 | 38,700 | 2,166 |
| 2016-04-06 | 2,181 | 2,204 | 2,142 | 2,172 | 45,500 | 2,172 |
| 2016-04-05 | 2,236 | 2,238 | 2,171 | 2,173 | 74,200 | 2,173 |
| 2016-04-04 | 2,274 | 2,317 | 2,233 | 2,250 | 64,900 | 2,250 |
| 2016-04-01 | 2,369 | 2,390 | 2,254 | 2,257 | 66,300 | 2,257 |
| 2016-03-31 | 2,387 | 2,408 | 2,352 | 2,360 | 60,000 | 2,360 |
| 2016-03-30 | 2,419 | 2,429 | 2,366 | 2,387 | 55,000 | 2,387 |
| 2016-03-29 | 2,403 | 2,438 | 2,382 | 2,412 | 52,000 | 2,412 |
| 2016-03-28 | 2,420 | 2,447 | 2,408 | 2,447 | 89,600 | 2,447 |
| 2016-03-25 | 2,421 | 2,426 | 2,393 | 2,401 | 54,300 | 2,401 |
| 2016-03-24 | 2,401 | 2,435 | 2,372 | 2,422 | 64,300 | 2,422 |
| 2016-03-23 | 2,419 | 2,430 | 2,379 | 2,399 | 48,700 | 2,399 |
| 2016-03-22 | 2,408 | 2,463 | 2,397 | 2,416 | 41,900 | 2,416 |
| 2016-03-18 | 2,370 | 2,402 | 2,339 | 2,358 | 101,300 | 2,358 |
| 2016-03-17 | 2,400 | 2,433 | 2,361 | 2,384 | 43,300 | 2,384 |
| 2016-03-16 | 2,389 | 2,402 | 2,361 | 2,384 | 82,600 | 2,384 |
| 2016-03-15 | 2,390 | 2,391 | 2,353 | 2,366 | 46,300 | 2,366 |
| 2016-03-14 | 2,394 | 2,437 | 2,383 | 2,396 | 35,700 | 2,396 |
| 2016-03-11 | 2,328 | 2,373 | 2,315 | 2,364 | 74,200 | 2,364 |
| 2016-03-10 | 2,327 | 2,403 | 2,327 | 2,383 | 56,100 | 2,383 |
| 2016-03-09 | 2,301 | 2,313 | 2,266 | 2,301 | 61,000 | 2,301 |
| 2016-03-08 | 2,363 | 2,368 | 2,285 | 2,333 | 98,500 | 2,333 |
| 2016-03-07 | 2,440 | 2,448 | 2,377 | 2,385 | 37,400 | 2,385 |
| 2016-03-04 | 2,385 | 2,433 | 2,357 | 2,410 | 73,200 | 2,410 |
| 2016-03-03 | 2,317 | 2,393 | 2,307 | 2,380 | 96,300 | 2,380 |
| 2016-03-02 | 2,285 | 2,340 | 2,275 | 2,332 | 153,500 | 2,332 |
| 2016-03-01 | 2,298 | 2,298 | 2,225 | 2,235 | 63,300 | 2,235 |
| 2016-02-29 | 2,304 | 2,329 | 2,272 | 2,306 | 116,800 | 2,306 |
| 2016-02-26 | 2,250 | 2,290 | 2,238 | 2,254 | 129,500 | 2,254 |
| 2016-02-25 | 2,140 | 2,231 | 2,137 | 2,213 | 125,200 | 2,213 |
| 2016-02-24 | 2,130 | 2,164 | 2,105 | 2,118 | 76,300 | 2,118 |
| 2016-02-23 | 2,178 | 2,203 | 2,130 | 2,135 | 52,600 | 2,135 |
| 2016-02-22 | 2,164 | 2,195 | 2,135 | 2,172 | 54,200 | 2,172 |
| 2016-02-19 | 2,214 | 2,226 | 2,144 | 2,164 | 48,200 | 2,164 |
| 2016-02-18 | 2,219 | 2,254 | 2,217 | 2,235 | 51,200 | 2,235 |
| 2016-02-17 | 2,206 | 2,240 | 2,143 | 2,169 | 82,700 | 2,169 |
| 2016-02-16 | 2,180 | 2,266 | 2,180 | 2,217 | 84,000 | 2,217 |
| 2016-02-15 | 2,191 | 2,209 | 2,142 | 2,188 | 116,800 | 2,188 |
| 2016-02-12 | 2,152 | 2,159 | 2,062 | 2,091 | 199,000 | 2,091 |
| 2016-02-10 | 2,348 | 2,408 | 2,236 | 2,258 | 223,900 | 2,258 |
| 2016-02-09 | 2,292 | 2,307 | 2,203 | 2,221 | 88,600 | 2,221 |
| 2016-02-08 | 2,322 | 2,390 | 2,322 | 2,369 | 44,800 | 2,369 |
| 2016-02-05 | 2,355 | 2,386 | 2,317 | 2,356 | 60,200 | 2,356 |
| 2016-02-04 | 2,441 | 2,455 | 2,376 | 2,378 | 89,800 | 2,378 |
| 2016-02-03 | 2,507 | 2,508 | 2,441 | 2,463 | 86,400 | 2,463 |
| 2016-02-02 | 2,568 | 2,591 | 2,545 | 2,557 | 95,300 | 2,557 |
| 2016-02-01 | 2,578 | 2,584 | 2,551 | 2,568 | 65,800 | 2,568 |
| 2016-01-29 | 2,472 | 2,566 | 2,432 | 2,550 | 116,700 | 2,550 |
| 2016-01-28 | 2,436 | 2,480 | 2,420 | 2,456 | 59,300 | 2,456 |
| 2016-01-27 | 2,430 | 2,466 | 2,423 | 2,457 | 44,100 | 2,457 |
| 2016-01-26 | 2,393 | 2,414 | 2,382 | 2,390 | 64,500 | 2,390 |
| 2016-01-25 | 2,450 | 2,465 | 2,402 | 2,455 | 77,300 | 2,455 |
| 2016-01-22 | 2,358 | 2,407 | 2,341 | 2,391 | 90,400 | 2,391 |
| 2016-01-21 | 2,326 | 2,386 | 2,300 | 2,300 | 105,900 | 2,300 |
| 2016-01-20 | 2,446 | 2,451 | 2,360 | 2,360 | 78,200 | 2,360 |
| 2016-01-19 | 2,450 | 2,475 | 2,423 | 2,446 | 59,700 | 2,446 |
| 2016-01-18 | 2,400 | 2,465 | 2,370 | 2,457 | 55,800 | 2,457 |
| 2016-01-15 | 2,518 | 2,538 | 2,459 | 2,471 | 95,800 | 2,471 |
| 2016-01-14 | 2,528 | 2,532 | 2,474 | 2,479 | 160,200 | 2,479 |
| 2016-01-13 | 2,546 | 2,615 | 2,530 | 2,609 | 91,800 | 2,609 |
| 2016-01-12 | 2,562 | 2,621 | 2,544 | 2,544 | 150,500 | 2,544 |
| 2016-01-08 | 2,586 | 2,650 | 2,578 | 2,590 | 114,800 | 2,590 |
| 2016-01-07 | 2,709 | 2,710 | 2,636 | 2,637 | 139,100 | 2,637 |
| 2016-01-06 | 2,726 | 2,809 | 2,722 | 2,739 | 231,200 | 2,739 |
| 2016-01-05 | 2,700 | 2,725 | 2,640 | 2,705 | 174,800 | 2,705 |
| 2016-01-04 | 2,748 | 2,806 | 2,701 | 2,733 | 141,400 | 2,733 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
