7510 (株)たけびし 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 | 1,175 | 1,193 | 1,175 | 1,193 | 12,800 | 1,193 |
| 2016-12-29 | 1,187 | 1,187 | 1,163 | 1,179 | 11,300 | 1,179 |
| 2016-12-28 | 1,181 | 1,193 | 1,181 | 1,189 | 9,600 | 1,189 |
| 2016-12-27 | 1,189 | 1,189 | 1,173 | 1,184 | 12,100 | 1,184 |
| 2016-12-26 | 1,191 | 1,191 | 1,182 | 1,186 | 11,300 | 1,186 |
| 2016-12-22 | 1,196 | 1,196 | 1,179 | 1,187 | 20,800 | 1,187 |
| 2016-12-21 | 1,190 | 1,193 | 1,178 | 1,187 | 16,100 | 1,187 |
| 2016-12-20 | 1,177 | 1,189 | 1,174 | 1,188 | 19,000 | 1,188 |
| 2016-12-19 | 1,173 | 1,178 | 1,171 | 1,174 | 11,200 | 1,174 |
| 2016-12-16 | 1,167 | 1,171 | 1,160 | 1,171 | 8,400 | 1,171 |
| 2016-12-15 | 1,155 | 1,164 | 1,155 | 1,155 | 17,900 | 1,155 |
| 2016-12-14 | 1,161 | 1,162 | 1,152 | 1,162 | 8,800 | 1,162 |
| 2016-12-13 | 1,150 | 1,161 | 1,145 | 1,161 | 12,700 | 1,161 |
| 2016-12-12 | 1,150 | 1,159 | 1,145 | 1,150 | 14,100 | 1,150 |
| 2016-12-09 | 1,132 | 1,140 | 1,128 | 1,140 | 28,600 | 1,140 |
| 2016-12-08 | 1,111 | 1,122 | 1,111 | 1,120 | 14,400 | 1,120 |
| 2016-12-07 | 1,102 | 1,108 | 1,100 | 1,106 | 5,400 | 1,106 |
| 2016-12-06 | 1,100 | 1,104 | 1,100 | 1,100 | 11,800 | 1,100 |
| 2016-12-05 | 1,091 | 1,098 | 1,091 | 1,096 | 4,800 | 1,096 |
| 2016-12-02 | 1,094 | 1,099 | 1,091 | 1,093 | 5,300 | 1,093 |
| 2016-12-01 | 1,096 | 1,100 | 1,091 | 1,094 | 11,900 | 1,094 |
| 2016-11-30 | 1,094 | 1,096 | 1,089 | 1,092 | 12,300 | 1,092 |
| 2016-11-29 | 1,084 | 1,099 | 1,084 | 1,092 | 20,200 | 1,092 |
| 2016-11-28 | 1,091 | 1,102 | 1,086 | 1,099 | 18,800 | 1,099 |
| 2016-11-25 | 1,092 | 1,097 | 1,085 | 1,091 | 22,600 | 1,091 |
| 2016-11-24 | 1,088 | 1,088 | 1,080 | 1,088 | 11,700 | 1,088 |
| 2016-11-22 | 1,085 | 1,087 | 1,080 | 1,083 | 16,900 | 1,083 |
| 2016-11-21 | 1,082 | 1,084 | 1,078 | 1,081 | 7,800 | 1,081 |
| 2016-11-18 | 1,073 | 1,077 | 1,070 | 1,075 | 8,500 | 1,075 |
| 2016-11-17 | 1,073 | 1,073 | 1,068 | 1,070 | 7,300 | 1,070 |
| 2016-11-16 | 1,073 | 1,073 | 1,068 | 1,070 | 7,500 | 1,070 |
| 2016-11-15 | 1,072 | 1,072 | 1,064 | 1,072 | 8,000 | 1,072 |
| 2016-11-14 | 1,074 | 1,078 | 1,071 | 1,071 | 11,100 | 1,071 |
| 2016-11-11 | 1,070 | 1,077 | 1,068 | 1,072 | 17,800 | 1,072 |
| 2016-11-10 | 1,070 | 1,080 | 1,066 | 1,070 | 16,400 | 1,070 |
| 2016-11-09 | 1,077 | 1,081 | 1,050 | 1,052 | 16,600 | 1,052 |
| 2016-11-08 | 1,080 | 1,082 | 1,076 | 1,077 | 12,800 | 1,077 |
| 2016-11-07 | 1,079 | 1,083 | 1,076 | 1,079 | 11,400 | 1,079 |
| 2016-11-04 | 1,078 | 1,079 | 1,069 | 1,079 | 12,000 | 1,079 |
| 2016-11-02 | 1,077 | 1,088 | 1,074 | 1,076 | 15,300 | 1,076 |
| 2016-11-01 | 1,085 | 1,085 | 1,077 | 1,085 | 17,500 | 1,085 |
| 2016-10-31 | 1,087 | 1,088 | 1,076 | 1,080 | 14,500 | 1,080 |
| 2016-10-28 | 1,080 | 1,083 | 1,072 | 1,083 | 19,900 | 1,083 |
| 2016-10-27 | 1,080 | 1,080 | 1,067 | 1,070 | 7,200 | 1,070 |
| 2016-10-26 | 1,072 | 1,080 | 1,067 | 1,074 | 11,800 | 1,074 |
| 2016-10-25 | 1,080 | 1,080 | 1,072 | 1,072 | 9,800 | 1,072 |
| 2016-10-24 | 1,076 | 1,078 | 1,074 | 1,076 | 4,200 | 1,076 |
| 2016-10-21 | 1,077 | 1,078 | 1,072 | 1,076 | 3,900 | 1,076 |
| 2016-10-20 | 1,075 | 1,077 | 1,074 | 1,077 | 4,100 | 1,077 |
| 2016-10-19 | 1,073 | 1,074 | 1,071 | 1,073 | 2,500 | 1,073 |
| 2016-10-17 | 1,066 | 1,071 | 1,061 | 1,069 | 3,200 | 1,069 |
| 2016-10-13 | 1,060 | 1,068 | 1,056 | 1,063 | 2,700 | 1,063 |
| 2016-10-12 | 1,074 | 1,074 | 1,014 | 1,055 | 12,300 | 1,055 |
| 2016-10-11 | 1,080 | 1,080 | 1,072 | 1,078 | 4,000 | 1,078 |
| 2016-10-07 | 1,082 | 1,082 | 1,064 | 1,075 | 8,400 | 1,075 |
| 2016-10-06 | 1,079 | 1,084 | 1,078 | 1,081 | 5,800 | 1,081 |
| 2016-10-05 | 1,073 | 1,080 | 1,071 | 1,075 | 6,800 | 1,075 |
| 2016-10-04 | 1,074 | 1,074 | 1,068 | 1,073 | 4,200 | 1,073 |
| 2016-10-03 | 1,060 | 1,072 | 1,057 | 1,067 | 1,900 | 1,067 |
| 2016-09-30 | 1,050 | 1,073 | 1,041 | 1,060 | 8,100 | 1,060 |
| 2016-09-29 | 1,064 | 1,075 | 1,063 | 1,074 | 6,400 | 1,074 |
| 2016-09-28 | 1,075 | 1,075 | 1,065 | 1,066 | 5,300 | 1,066 |
| 2016-09-27 | 1,066 | 1,081 | 1,054 | 1,081 | 11,200 | 1,081 |
| 2016-09-26 | 1,070 | 1,071 | 1,063 | 1,066 | 6,500 | 1,066 |
| 2016-09-23 | 1,067 | 1,067 | 1,056 | 1,067 | 7,800 | 1,067 |
| 2016-09-21 | 1,054 | 1,065 | 1,048 | 1,065 | 11,400 | 1,065 |
| 2016-09-20 | 1,042 | 1,058 | 1,042 | 1,051 | 5,900 | 1,051 |
| 2016-09-16 | 1,043 | 1,046 | 1,043 | 1,045 | 1,800 | 1,045 |
| 2016-09-15 | 1,045 | 1,045 | 1,038 | 1,039 | 4,300 | 1,039 |
| 2016-09-14 | 1,033 | 1,054 | 1,033 | 1,046 | 10,500 | 1,046 |
| 2016-09-13 | 1,016 | 1,041 | 1,013 | 1,033 | 14,300 | 1,033 |
| 2016-09-12 | 1,018 | 1,018 | 998 | 1,006 | 11,800 | 1,006 |
| 2016-09-09 | 1,024 | 1,024 | 1,015 | 1,021 | 11,300 | 1,021 |
| 2016-09-08 | 1,017 | 1,023 | 1,015 | 1,022 | 4,100 | 1,022 |
| 2016-09-07 | 1,016 | 1,022 | 1,014 | 1,017 | 5,300 | 1,017 |
| 2016-09-06 | 1,012 | 1,015 | 1,012 | 1,014 | 2,600 | 1,014 |
| 2016-09-05 | 1,004 | 1,013 | 1,004 | 1,007 | 3,100 | 1,007 |
| 2016-09-02 | 1,005 | 1,005 | 1,000 | 1,005 | 2,200 | 1,005 |
| 2016-09-01 | 1,004 | 1,009 | 1,001 | 1,004 | 1,800 | 1,004 |
| 2016-08-31 | 997 | 1,004 | 997 | 1,004 | 3,300 | 1,004 |
| 2016-08-30 | 984 | 1,000 | 983 | 997 | 7,700 | 997 |
| 2016-08-29 | 1,009 | 1,012 | 1,006 | 1,009 | 3,200 | 1,009 |
| 2016-08-26 | 1,016 | 1,016 | 1,002 | 1,004 | 4,200 | 1,004 |
| 2016-08-25 | 999 | 1,011 | 999 | 1,007 | 5,800 | 1,007 |
| 2016-08-24 | 1,015 | 1,016 | 1,007 | 1,010 | 3,900 | 1,010 |
| 2016-08-23 | 1,006 | 1,010 | 1,001 | 1,004 | 4,000 | 1,004 |
| 2016-08-22 | 1,013 | 1,014 | 1,004 | 1,006 | 4,400 | 1,006 |
| 2016-08-19 | 997 | 1,007 | 997 | 999 | 2,300 | 999 |
| 2016-08-18 | 1,000 | 1,005 | 997 | 997 | 5,300 | 997 |
| 2016-08-17 | 1,001 | 1,008 | 1,001 | 1,001 | 4,400 | 1,001 |
| 2016-08-16 | 1,016 | 1,028 | 1,006 | 1,006 | 4,600 | 1,006 |
| 2016-08-15 | 1,014 | 1,024 | 1,014 | 1,016 | 1,200 | 1,016 |
| 2016-08-12 | 1,024 | 1,024 | 1,012 | 1,020 | 2,100 | 1,020 |
| 2016-08-10 | 1,022 | 1,023 | 1,010 | 1,017 | 2,900 | 1,017 |
| 2016-08-09 | 1,017 | 1,019 | 1,016 | 1,019 | 1,100 | 1,019 |
| 2016-08-08 | 1,019 | 1,026 | 1,010 | 1,015 | 4,200 | 1,015 |
| 2016-08-05 | 1,020 | 1,020 | 1,005 | 1,007 | 2,200 | 1,007 |
| 2016-08-04 | 1,025 | 1,025 | 1,007 | 1,018 | 2,800 | 1,018 |
| 2016-08-03 | 1,021 | 1,027 | 1,010 | 1,010 | 5,100 | 1,010 |
| 2016-08-02 | 1,043 | 1,045 | 1,027 | 1,027 | 4,000 | 1,027 |
| 2016-08-01 | 1,046 | 1,047 | 1,036 | 1,043 | 3,100 | 1,043 |
| 2016-07-29 | 1,032 | 1,045 | 1,032 | 1,043 | 2,900 | 1,043 |
| 2016-07-28 | 1,042 | 1,047 | 1,029 | 1,044 | 5,400 | 1,044 |
| 2016-07-27 | 1,042 | 1,048 | 1,036 | 1,042 | 6,200 | 1,042 |
| 2016-07-26 | 1,042 | 1,060 | 1,032 | 1,037 | 14,400 | 1,037 |
| 2016-07-25 | 1,058 | 1,058 | 1,037 | 1,042 | 14,500 | 1,042 |
| 2016-07-22 | 1,029 | 1,037 | 1,027 | 1,037 | 7,600 | 1,037 |
| 2016-07-21 | 1,026 | 1,029 | 1,022 | 1,029 | 6,900 | 1,029 |
| 2016-07-20 | 1,017 | 1,023 | 1,017 | 1,022 | 4,500 | 1,022 |
| 2016-07-19 | 1,019 | 1,023 | 1,008 | 1,017 | 6,700 | 1,017 |
| 2016-07-15 | 1,011 | 1,019 | 1,011 | 1,017 | 2,700 | 1,017 |
| 2016-07-14 | 1,003 | 1,021 | 1,003 | 1,011 | 7,100 | 1,011 |
| 2016-07-13 | 1,008 | 1,017 | 1,006 | 1,011 | 4,900 | 1,011 |
| 2016-07-12 | 1,008 | 1,012 | 1,003 | 1,008 | 8,500 | 1,008 |
| 2016-07-11 | 997 | 1,006 | 997 | 1,004 | 3,800 | 1,004 |
| 2016-07-08 | 999 | 1,005 | 994 | 994 | 4,900 | 994 |
| 2016-07-07 | 999 | 1,002 | 995 | 999 | 4,000 | 999 |
| 2016-07-06 | 1,001 | 1,004 | 997 | 1,002 | 6,600 | 1,002 |
| 2016-07-05 | 1,007 | 1,009 | 1,002 | 1,007 | 4,100 | 1,007 |
| 2016-07-04 | 1,008 | 1,010 | 1,004 | 1,007 | 5,700 | 1,007 |
| 2016-07-01 | 1,005 | 1,008 | 1,001 | 1,008 | 5,700 | 1,008 |
| 2016-06-30 | 1,000 | 1,006 | 995 | 1,000 | 7,100 | 1,000 |
| 2016-06-29 | 1,000 | 1,000 | 992 | 996 | 4,600 | 996 |
| 2016-06-28 | 981 | 1,005 | 980 | 996 | 6,200 | 996 |
| 2016-06-27 | 997 | 998 | 981 | 996 | 11,200 | 996 |
| 2016-06-24 | 1,004 | 1,004 | 967 | 978 | 13,700 | 978 |
| 2016-06-23 | 996 | 1,002 | 996 | 1,000 | 3,100 | 1,000 |
| 2016-06-22 | 997 | 1,001 | 992 | 1,000 | 6,400 | 1,000 |
| 2016-06-21 | 995 | 1,002 | 995 | 999 | 3,400 | 999 |
| 2016-06-20 | 987 | 1,004 | 987 | 995 | 4,500 | 995 |
| 2016-06-17 | 979 | 990 | 979 | 987 | 3,000 | 987 |
| 2016-06-16 | 998 | 999 | 976 | 978 | 8,300 | 978 |
| 2016-06-15 | 982 | 998 | 975 | 993 | 5,300 | 993 |
| 2016-06-14 | 987 | 991 | 970 | 982 | 8,500 | 982 |
| 2016-06-13 | 998 | 999 | 985 | 987 | 10,800 | 987 |
| 2016-06-10 | 1,010 | 1,010 | 999 | 1,001 | 17,900 | 1,001 |
| 2016-06-09 | 1,007 | 1,007 | 998 | 1,004 | 4,800 | 1,004 |
| 2016-06-08 | 1,005 | 1,008 | 1,000 | 1,007 | 4,700 | 1,007 |
| 2016-06-07 | 998 | 1,003 | 998 | 1,001 | 6,000 | 1,001 |
| 2016-06-06 | 1,001 | 1,001 | 994 | 997 | 5,700 | 997 |
| 2016-06-03 | 994 | 1,002 | 994 | 1,002 | 2,600 | 1,002 |
| 2016-06-02 | 996 | 999 | 994 | 994 | 3,100 | 994 |
| 2016-06-01 | 999 | 1,005 | 995 | 1,000 | 4,600 | 1,000 |
| 2016-05-31 | 998 | 1,001 | 996 | 1,000 | 2,000 | 1,000 |
| 2016-05-30 | 1,000 | 1,004 | 998 | 1,000 | 2,800 | 1,000 |
| 2016-05-27 | 1,003 | 1,003 | 998 | 1,000 | 3,100 | 1,000 |
| 2016-05-26 | 999 | 1,002 | 998 | 1,001 | 3,400 | 1,001 |
| 2016-05-25 | 998 | 1,003 | 996 | 996 | 8,000 | 996 |
| 2016-05-24 | 997 | 999 | 992 | 999 | 4,100 | 999 |
| 2016-05-23 | 997 | 1,000 | 992 | 997 | 5,900 | 997 |
| 2016-05-20 | 997 | 998 | 992 | 995 | 3,500 | 995 |
| 2016-05-19 | 996 | 997 | 991 | 996 | 2,700 | 996 |
| 2016-05-18 | 991 | 997 | 984 | 995 | 4,200 | 995 |
| 2016-05-17 | 988 | 992 | 987 | 992 | 2,300 | 992 |
| 2016-05-16 | 982 | 989 | 982 | 985 | 3,900 | 985 |
| 2016-05-13 | 998 | 1,000 | 981 | 985 | 6,300 | 985 |
| 2016-05-12 | 999 | 1,004 | 990 | 998 | 3,400 | 998 |
| 2016-05-11 | 1,000 | 1,000 | 990 | 999 | 5,200 | 999 |
| 2016-05-10 | 989 | 998 | 986 | 996 | 7,700 | 996 |
| 2016-05-09 | 990 | 991 | 986 | 989 | 4,100 | 989 |
| 2016-05-06 | 993 | 993 | 979 | 986 | 6,700 | 986 |
| 2016-05-02 | 984 | 994 | 976 | 992 | 16,800 | 992 |
| 2016-04-28 | 978 | 990 | 970 | 970 | 14,600 | 970 |
| 2016-04-27 | 987 | 988 | 975 | 988 | 8,300 | 988 |
| 2016-04-26 | 980 | 986 | 980 | 984 | 2,900 | 984 |
| 2016-04-25 | 986 | 988 | 982 | 988 | 5,300 | 988 |
| 2016-04-22 | 983 | 987 | 977 | 987 | 3,800 | 987 |
| 2016-04-21 | 981 | 985 | 976 | 983 | 7,700 | 983 |
| 2016-04-20 | 978 | 979 | 975 | 977 | 4,300 | 977 |
| 2016-04-19 | 977 | 977 | 969 | 975 | 3,100 | 975 |
| 2016-04-18 | 964 | 965 | 952 | 960 | 6,100 | 960 |
| 2016-04-15 | 974 | 981 | 973 | 979 | 3,600 | 979 |
| 2016-04-14 | 972 | 980 | 966 | 980 | 7,300 | 980 |
| 2016-04-13 | 958 | 970 | 955 | 965 | 4,300 | 965 |
| 2016-04-12 | 946 | 960 | 946 | 954 | 4,600 | 954 |
| 2016-04-11 | 945 | 979 | 943 | 946 | 7,900 | 946 |
| 2016-04-08 | 940 | 964 | 939 | 950 | 7,700 | 950 |
| 2016-04-07 | 943 | 966 | 943 | 947 | 5,300 | 947 |
| 2016-04-06 | 946 | 969 | 940 | 943 | 8,300 | 943 |
| 2016-04-05 | 975 | 975 | 947 | 952 | 6,000 | 952 |
| 2016-04-04 | 967 | 979 | 967 | 977 | 7,200 | 977 |
| 2016-04-01 | 983 | 983 | 956 | 967 | 13,600 | 967 |
| 2016-03-31 | 991 | 994 | 983 | 983 | 8,700 | 983 |
| 2016-03-30 | 992 | 997 | 990 | 990 | 10,200 | 990 |
| 2016-03-29 | 990 | 999 | 983 | 997 | 23,700 | 997 |
| 2016-03-28 | 1,035 | 1,036 | 1,015 | 1,028 | 21,900 | 1,028 |
| 2016-03-25 | 1,026 | 1,026 | 1,012 | 1,014 | 19,400 | 1,014 |
| 2016-03-24 | 1,020 | 1,022 | 1,016 | 1,017 | 12,200 | 1,017 |
| 2016-03-23 | 1,015 | 1,018 | 1,014 | 1,017 | 7,300 | 1,017 |
| 2016-03-22 | 1,006 | 1,015 | 1,006 | 1,015 | 11,200 | 1,015 |
| 2016-03-18 | 998 | 1,004 | 996 | 1,001 | 9,000 | 1,001 |
| 2016-03-17 | 1,002 | 1,005 | 996 | 1,003 | 6,700 | 1,003 |
| 2016-03-16 | 991 | 1,000 | 991 | 996 | 7,700 | 996 |
| 2016-03-15 | 1,000 | 1,004 | 991 | 991 | 20,800 | 991 |
| 2016-03-14 | 994 | 1,004 | 994 | 996 | 10,500 | 996 |
| 2016-03-11 | 980 | 987 | 980 | 987 | 14,800 | 987 |
| 2016-03-10 | 986 | 986 | 981 | 986 | 10,200 | 986 |
| 2016-03-09 | 980 | 983 | 977 | 981 | 9,600 | 981 |
| 2016-03-08 | 986 | 986 | 982 | 983 | 17,300 | 983 |
| 2016-03-07 | 987 | 987 | 981 | 985 | 15,400 | 985 |
| 2016-03-04 | 986 | 986 | 981 | 986 | 11,800 | 986 |
| 2016-03-03 | 980 | 984 | 976 | 984 | 10,400 | 984 |
| 2016-03-02 | 975 | 982 | 975 | 980 | 8,100 | 980 |
| 2016-03-01 | 968 | 974 | 966 | 968 | 7,500 | 968 |
| 2016-02-29 | 990 | 990 | 967 | 968 | 11,300 | 968 |
| 2016-02-26 | 993 | 993 | 975 | 976 | 11,100 | 976 |
| 2016-02-25 | 963 | 982 | 963 | 980 | 12,200 | 980 |
| 2016-02-24 | 953 | 968 | 953 | 957 | 10,600 | 957 |
| 2016-02-23 | 971 | 972 | 958 | 960 | 7,800 | 960 |
| 2016-02-22 | 956 | 974 | 956 | 962 | 9,900 | 962 |
| 2016-02-19 | 965 | 965 | 953 | 955 | 7,600 | 955 |
| 2016-02-18 | 960 | 968 | 950 | 965 | 14,600 | 965 |
| 2016-02-17 | 950 | 958 | 938 | 948 | 12,600 | 948 |
| 2016-02-16 | 950 | 965 | 946 | 950 | 17,800 | 950 |
| 2016-02-15 | 955 | 959 | 934 | 951 | 16,000 | 951 |
| 2016-02-12 | 933 | 940 | 918 | 918 | 26,800 | 918 |
| 2016-02-10 | 993 | 995 | 975 | 977 | 15,700 | 977 |
| 2016-02-09 | 996 | 998 | 982 | 986 | 27,600 | 986 |
| 2016-02-08 | 1,003 | 1,004 | 998 | 1,001 | 16,700 | 1,001 |
| 2016-02-05 | 1,000 | 1,004 | 998 | 1,004 | 15,900 | 1,004 |
| 2016-02-04 | 1,015 | 1,017 | 1,001 | 1,005 | 12,900 | 1,005 |
| 2016-02-03 | 1,024 | 1,024 | 1,005 | 1,016 | 11,000 | 1,016 |
| 2016-02-02 | 1,040 | 1,041 | 1,025 | 1,030 | 17,000 | 1,030 |
| 2016-02-01 | 1,034 | 1,040 | 1,020 | 1,040 | 28,300 | 1,040 |
| 2016-01-29 | 1,005 | 1,010 | 995 | 1,010 | 13,200 | 1,010 |
| 2016-01-28 | 1,003 | 1,012 | 1,000 | 1,005 | 7,900 | 1,005 |
| 2016-01-27 | 1,017 | 1,017 | 1,000 | 1,002 | 12,000 | 1,002 |
| 2016-01-26 | 1,004 | 1,004 | 995 | 998 | 8,800 | 998 |
| 2016-01-25 | 1,024 | 1,024 | 1,005 | 1,008 | 9,900 | 1,008 |
| 2016-01-22 | 976 | 997 | 972 | 995 | 12,000 | 995 |
| 2016-01-21 | 980 | 985 | 970 | 973 | 20,500 | 973 |
| 2016-01-20 | 1,002 | 1,005 | 991 | 991 | 17,000 | 991 |
| 2016-01-19 | 1,016 | 1,016 | 996 | 1,000 | 21,600 | 1,000 |
| 2016-01-18 | 1,003 | 1,013 | 1,000 | 1,008 | 12,000 | 1,008 |
| 2016-01-15 | 1,025 | 1,035 | 1,010 | 1,011 | 7,000 | 1,011 |
| 2016-01-14 | 1,018 | 1,019 | 1,010 | 1,015 | 12,000 | 1,015 |
| 2016-01-13 | 1,030 | 1,036 | 1,018 | 1,032 | 8,400 | 1,032 |
| 2016-01-12 | 1,029 | 1,033 | 1,011 | 1,011 | 16,000 | 1,011 |
| 2016-01-08 | 1,036 | 1,049 | 1,035 | 1,035 | 11,400 | 1,035 |
| 2016-01-07 | 1,055 | 1,066 | 1,037 | 1,042 | 15,600 | 1,042 |
| 2016-01-06 | 1,069 | 1,073 | 1,053 | 1,059 | 7,700 | 1,059 |
| 2016-01-05 | 1,068 | 1,070 | 1,055 | 1,060 | 9,800 | 1,060 |
| 2016-01-04 | 1,075 | 1,079 | 1,065 | 1,070 | 9,500 | 1,070 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
