7701 (株)島津製作所 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 | 1,857 | 1,875 | 1,838 | 1,862 | 888,000 | 1,862 |
| 2016-12-29 | 1,862 | 1,862 | 1,837 | 1,845 | 819,000 | 1,845 |
| 2016-12-28 | 1,863 | 1,874 | 1,858 | 1,864 | 757,000 | 1,864 |
| 2016-12-27 | 1,874 | 1,888 | 1,854 | 1,863 | 953,000 | 1,863 |
| 2016-12-26 | 1,809 | 1,880 | 1,809 | 1,871 | 1,999,000 | 1,871 |
| 2016-12-22 | 1,766 | 1,767 | 1,754 | 1,765 | 865,000 | 1,765 |
| 2016-12-21 | 1,801 | 1,802 | 1,769 | 1,770 | 803,000 | 1,770 |
| 2016-12-20 | 1,785 | 1,806 | 1,775 | 1,802 | 555,000 | 1,802 |
| 2016-12-19 | 1,816 | 1,818 | 1,790 | 1,801 | 665,000 | 1,801 |
| 2016-12-16 | 1,778 | 1,822 | 1,774 | 1,818 | 1,441,000 | 1,818 |
| 2016-12-15 | 1,759 | 1,775 | 1,753 | 1,773 | 1,090,000 | 1,773 |
| 2016-12-14 | 1,756 | 1,766 | 1,732 | 1,738 | 1,120,000 | 1,738 |
| 2016-12-13 | 1,765 | 1,780 | 1,757 | 1,764 | 1,042,000 | 1,764 |
| 2016-12-12 | 1,800 | 1,800 | 1,766 | 1,777 | 1,136,000 | 1,777 |
| 2016-12-09 | 1,755 | 1,781 | 1,754 | 1,781 | 1,109,000 | 1,781 |
| 2016-12-08 | 1,770 | 1,778 | 1,745 | 1,758 | 931,000 | 1,758 |
| 2016-12-07 | 1,735 | 1,746 | 1,729 | 1,746 | 1,134,000 | 1,746 |
| 2016-12-06 | 1,760 | 1,761 | 1,729 | 1,741 | 1,346,000 | 1,741 |
| 2016-12-05 | 1,734 | 1,744 | 1,712 | 1,718 | 1,152,000 | 1,718 |
| 2016-12-02 | 1,752 | 1,754 | 1,737 | 1,743 | 1,100,000 | 1,743 |
| 2016-12-01 | 1,763 | 1,780 | 1,746 | 1,759 | 1,712,000 | 1,759 |
| 2016-11-30 | 1,735 | 1,753 | 1,726 | 1,743 | 2,096,000 | 1,743 |
| 2016-11-29 | 1,697 | 1,712 | 1,688 | 1,708 | 1,022,000 | 1,708 |
| 2016-11-28 | 1,725 | 1,735 | 1,710 | 1,717 | 1,078,000 | 1,717 |
| 2016-11-25 | 1,692 | 1,738 | 1,692 | 1,730 | 1,456,000 | 1,730 |
| 2016-11-24 | 1,673 | 1,709 | 1,673 | 1,691 | 870,000 | 1,691 |
| 2016-11-22 | 1,670 | 1,689 | 1,660 | 1,679 | 1,044,000 | 1,679 |
| 2016-11-21 | 1,658 | 1,683 | 1,652 | 1,677 | 895,000 | 1,677 |
| 2016-11-18 | 1,642 | 1,650 | 1,628 | 1,646 | 1,017,000 | 1,646 |
| 2016-11-17 | 1,638 | 1,643 | 1,617 | 1,632 | 980,000 | 1,632 |
| 2016-11-16 | 1,632 | 1,640 | 1,612 | 1,638 | 1,132,000 | 1,638 |
| 2016-11-15 | 1,637 | 1,647 | 1,607 | 1,621 | 1,423,000 | 1,621 |
| 2016-11-14 | 1,608 | 1,624 | 1,604 | 1,620 | 981,000 | 1,620 |
| 2016-11-11 | 1,630 | 1,645 | 1,593 | 1,599 | 1,610,000 | 1,599 |
| 2016-11-10 | 1,600 | 1,626 | 1,584 | 1,620 | 2,317,000 | 1,620 |
| 2016-11-09 | 1,616 | 1,617 | 1,474 | 1,506 | 2,861,000 | 1,506 |
| 2016-11-08 | 1,560 | 1,619 | 1,555 | 1,608 | 2,840,000 | 1,608 |
| 2016-11-07 | 1,489 | 1,498 | 1,475 | 1,488 | 1,320,000 | 1,488 |
| 2016-11-04 | 1,470 | 1,470 | 1,451 | 1,459 | 1,283,000 | 1,459 |
| 2016-11-02 | 1,501 | 1,510 | 1,491 | 1,499 | 857,000 | 1,499 |
| 2016-11-01 | 1,513 | 1,525 | 1,506 | 1,521 | 858,000 | 1,521 |
| 2016-10-31 | 1,511 | 1,530 | 1,510 | 1,529 | 1,029,000 | 1,529 |
| 2016-10-28 | 1,533 | 1,540 | 1,523 | 1,533 | 1,048,000 | 1,533 |
| 2016-10-27 | 1,520 | 1,537 | 1,510 | 1,523 | 956,000 | 1,523 |
| 2016-10-26 | 1,528 | 1,532 | 1,507 | 1,531 | 1,025,000 | 1,531 |
| 2016-10-25 | 1,511 | 1,535 | 1,511 | 1,529 | 799,000 | 1,529 |
| 2016-10-24 | 1,528 | 1,531 | 1,503 | 1,514 | 1,117,000 | 1,514 |
| 2016-10-21 | 1,551 | 1,558 | 1,533 | 1,536 | 1,064,000 | 1,536 |
| 2016-10-20 | 1,532 | 1,544 | 1,521 | 1,544 | 822,000 | 1,544 |
| 2016-10-19 | 1,553 | 1,560 | 1,535 | 1,538 | 944,000 | 1,538 |
| 2016-10-17 | 1,545 | 1,557 | 1,534 | 1,555 | 675,000 | 1,555 |
| 2016-10-13 | 1,565 | 1,580 | 1,549 | 1,550 | 1,339,000 | 1,550 |
| 2016-10-12 | 1,573 | 1,595 | 1,571 | 1,577 | 937,000 | 1,577 |
| 2016-10-11 | 1,578 | 1,604 | 1,578 | 1,601 | 1,329,000 | 1,601 |
| 2016-10-07 | 1,562 | 1,573 | 1,549 | 1,573 | 605,000 | 1,573 |
| 2016-10-06 | 1,570 | 1,583 | 1,562 | 1,562 | 575,000 | 1,562 |
| 2016-10-05 | 1,535 | 1,559 | 1,533 | 1,552 | 701,000 | 1,552 |
| 2016-10-04 | 1,537 | 1,556 | 1,533 | 1,542 | 703,000 | 1,542 |
| 2016-10-03 | 1,551 | 1,554 | 1,533 | 1,535 | 491,000 | 1,535 |
| 2016-09-30 | 1,530 | 1,540 | 1,518 | 1,531 | 869,000 | 1,531 |
| 2016-09-29 | 1,539 | 1,577 | 1,530 | 1,553 | 1,047,000 | 1,553 |
| 2016-09-28 | 1,513 | 1,536 | 1,507 | 1,521 | 625,000 | 1,521 |
| 2016-09-27 | 1,500 | 1,537 | 1,486 | 1,537 | 858,000 | 1,537 |
| 2016-09-26 | 1,532 | 1,540 | 1,512 | 1,515 | 599,000 | 1,515 |
| 2016-09-23 | 1,551 | 1,554 | 1,538 | 1,541 | 731,000 | 1,541 |
| 2016-09-21 | 1,520 | 1,551 | 1,503 | 1,551 | 836,000 | 1,551 |
| 2016-09-20 | 1,513 | 1,535 | 1,502 | 1,520 | 1,876,000 | 1,520 |
| 2016-09-16 | 1,534 | 1,536 | 1,500 | 1,512 | 1,956,000 | 1,512 |
| 2016-09-15 | 1,543 | 1,545 | 1,531 | 1,539 | 779,000 | 1,539 |
| 2016-09-14 | 1,555 | 1,572 | 1,544 | 1,561 | 711,000 | 1,561 |
| 2016-09-13 | 1,565 | 1,579 | 1,556 | 1,560 | 846,000 | 1,560 |
| 2016-09-12 | 1,579 | 1,579 | 1,554 | 1,566 | 1,072,000 | 1,566 |
| 2016-09-09 | 1,606 | 1,610 | 1,593 | 1,602 | 968,000 | 1,602 |
| 2016-09-08 | 1,604 | 1,620 | 1,599 | 1,615 | 679,000 | 1,615 |
| 2016-09-07 | 1,609 | 1,611 | 1,584 | 1,608 | 1,313,000 | 1,608 |
| 2016-09-06 | 1,623 | 1,634 | 1,613 | 1,628 | 593,000 | 1,628 |
| 2016-09-05 | 1,641 | 1,648 | 1,618 | 1,624 | 764,000 | 1,624 |
| 2016-09-02 | 1,636 | 1,642 | 1,630 | 1,637 | 736,000 | 1,637 |
| 2016-09-01 | 1,623 | 1,640 | 1,614 | 1,636 | 1,228,000 | 1,636 |
| 2016-08-31 | 1,618 | 1,636 | 1,609 | 1,619 | 2,002,000 | 1,619 |
| 2016-08-30 | 1,635 | 1,644 | 1,615 | 1,615 | 3,006,000 | 1,615 |
| 2016-08-29 | 1,648 | 1,661 | 1,642 | 1,648 | 1,027,000 | 1,648 |
| 2016-08-26 | 1,623 | 1,638 | 1,611 | 1,611 | 1,093,000 | 1,611 |
| 2016-08-25 | 1,628 | 1,641 | 1,625 | 1,632 | 978,000 | 1,632 |
| 2016-08-24 | 1,605 | 1,641 | 1,605 | 1,630 | 1,826,000 | 1,630 |
| 2016-08-23 | 1,622 | 1,629 | 1,599 | 1,601 | 1,397,000 | 1,601 |
| 2016-08-22 | 1,649 | 1,653 | 1,618 | 1,642 | 1,457,000 | 1,642 |
| 2016-08-19 | 1,629 | 1,659 | 1,617 | 1,655 | 1,676,000 | 1,655 |
| 2016-08-18 | 1,632 | 1,664 | 1,602 | 1,622 | 2,254,000 | 1,622 |
| 2016-08-17 | 1,650 | 1,661 | 1,612 | 1,648 | 3,613,000 | 1,648 |
| 2016-08-16 | 1,625 | 1,665 | 1,588 | 1,588 | 2,794,000 | 1,588 |
| 2016-08-15 | 1,556 | 1,620 | 1,554 | 1,610 | 1,875,000 | 1,610 |
| 2016-08-12 | 1,545 | 1,571 | 1,533 | 1,566 | 951,000 | 1,566 |
| 2016-08-10 | 1,564 | 1,566 | 1,540 | 1,540 | 930,000 | 1,540 |
| 2016-08-09 | 1,537 | 1,568 | 1,525 | 1,564 | 1,529,000 | 1,564 |
| 2016-08-08 | 1,550 | 1,575 | 1,523 | 1,564 | 3,276,000 | 1,564 |
| 2016-08-05 | 1,434 | 1,472 | 1,431 | 1,455 | 1,977,000 | 1,455 |
| 2016-08-04 | 1,415 | 1,442 | 1,394 | 1,437 | 1,512,000 | 1,437 |
| 2016-08-03 | 1,427 | 1,440 | 1,418 | 1,424 | 1,188,000 | 1,424 |
| 2016-08-02 | 1,459 | 1,477 | 1,457 | 1,457 | 781,000 | 1,457 |
| 2016-08-01 | 1,475 | 1,488 | 1,466 | 1,477 | 955,000 | 1,477 |
| 2016-07-29 | 1,509 | 1,512 | 1,459 | 1,509 | 1,852,000 | 1,509 |
| 2016-07-28 | 1,549 | 1,554 | 1,506 | 1,509 | 1,226,000 | 1,509 |
| 2016-07-27 | 1,531 | 1,558 | 1,528 | 1,547 | 1,422,000 | 1,547 |
| 2016-07-26 | 1,556 | 1,556 | 1,515 | 1,518 | 1,469,000 | 1,518 |
| 2016-07-25 | 1,575 | 1,588 | 1,568 | 1,569 | 984,000 | 1,569 |
| 2016-07-22 | 1,537 | 1,567 | 1,537 | 1,564 | 1,360,000 | 1,564 |
| 2016-07-21 | 1,568 | 1,568 | 1,533 | 1,544 | 1,289,000 | 1,544 |
| 2016-07-20 | 1,530 | 1,545 | 1,521 | 1,531 | 1,527,000 | 1,531 |
| 2016-07-19 | 1,548 | 1,574 | 1,531 | 1,568 | 1,896,000 | 1,568 |
| 2016-07-15 | 1,507 | 1,524 | 1,502 | 1,508 | 1,445,000 | 1,508 |
| 2016-07-14 | 1,487 | 1,526 | 1,480 | 1,515 | 1,559,000 | 1,515 |
| 2016-07-13 | 1,526 | 1,535 | 1,494 | 1,498 | 2,791,000 | 1,498 |
| 2016-07-12 | 1,441 | 1,474 | 1,426 | 1,466 | 2,081,000 | 1,466 |
| 2016-07-11 | 1,369 | 1,408 | 1,362 | 1,397 | 1,190,000 | 1,397 |
| 2016-07-08 | 1,392 | 1,403 | 1,344 | 1,348 | 1,973,000 | 1,348 |
| 2016-07-07 | 1,410 | 1,412 | 1,381 | 1,392 | 1,401,000 | 1,392 |
| 2016-07-06 | 1,420 | 1,432 | 1,393 | 1,412 | 2,180,000 | 1,412 |
| 2016-07-05 | 1,491 | 1,493 | 1,453 | 1,463 | 2,153,000 | 1,463 |
| 2016-07-04 | 1,500 | 1,513 | 1,488 | 1,511 | 773,000 | 1,511 |
| 2016-07-01 | 1,521 | 1,540 | 1,506 | 1,511 | 993,000 | 1,511 |
| 2016-06-30 | 1,545 | 1,549 | 1,524 | 1,524 | 1,580,000 | 1,524 |
| 2016-06-29 | 1,519 | 1,533 | 1,491 | 1,527 | 1,154,000 | 1,527 |
| 2016-06-28 | 1,480 | 1,516 | 1,464 | 1,506 | 2,057,000 | 1,506 |
| 2016-06-27 | 1,485 | 1,530 | 1,485 | 1,516 | 2,097,000 | 1,516 |
| 2016-06-24 | 1,621 | 1,623 | 1,457 | 1,471 | 1,786,000 | 1,471 |
| 2016-06-23 | 1,593 | 1,615 | 1,582 | 1,613 | 1,127,000 | 1,613 |
| 2016-06-22 | 1,610 | 1,611 | 1,586 | 1,600 | 1,164,000 | 1,600 |
| 2016-06-21 | 1,583 | 1,622 | 1,561 | 1,619 | 1,539,000 | 1,619 |
| 2016-06-20 | 1,607 | 1,634 | 1,598 | 1,608 | 1,596,000 | 1,608 |
| 2016-06-17 | 1,615 | 1,627 | 1,588 | 1,595 | 1,381,000 | 1,595 |
| 2016-06-16 | 1,637 | 1,642 | 1,596 | 1,598 | 1,778,000 | 1,598 |
| 2016-06-15 | 1,628 | 1,660 | 1,627 | 1,647 | 2,071,000 | 1,647 |
| 2016-06-14 | 1,601 | 1,623 | 1,590 | 1,619 | 1,842,000 | 1,619 |
| 2016-06-13 | 1,601 | 1,617 | 1,601 | 1,607 | 1,479,000 | 1,607 |
| 2016-06-10 | 1,640 | 1,644 | 1,609 | 1,641 | 1,706,000 | 1,641 |
| 2016-06-09 | 1,630 | 1,636 | 1,609 | 1,621 | 1,450,000 | 1,621 |
| 2016-06-08 | 1,618 | 1,620 | 1,588 | 1,613 | 1,885,000 | 1,613 |
| 2016-06-07 | 1,603 | 1,617 | 1,587 | 1,616 | 1,702,000 | 1,616 |
| 2016-06-06 | 1,607 | 1,614 | 1,584 | 1,604 | 1,721,000 | 1,604 |
| 2016-06-03 | 1,638 | 1,652 | 1,616 | 1,638 | 1,347,000 | 1,638 |
| 2016-06-02 | 1,666 | 1,679 | 1,631 | 1,638 | 1,166,000 | 1,638 |
| 2016-06-01 | 1,678 | 1,708 | 1,666 | 1,692 | 1,445,000 | 1,692 |
| 2016-05-31 | 1,693 | 1,696 | 1,675 | 1,690 | 3,213,000 | 1,690 |
| 2016-05-30 | 1,702 | 1,716 | 1,695 | 1,714 | 932,000 | 1,714 |
| 2016-05-27 | 1,712 | 1,722 | 1,700 | 1,706 | 981,000 | 1,706 |
| 2016-05-26 | 1,767 | 1,771 | 1,708 | 1,724 | 1,343,000 | 1,724 |
| 2016-05-25 | 1,747 | 1,753 | 1,733 | 1,750 | 1,498,000 | 1,750 |
| 2016-05-24 | 1,724 | 1,729 | 1,714 | 1,728 | 1,065,000 | 1,728 |
| 2016-05-23 | 1,727 | 1,731 | 1,687 | 1,730 | 1,053,000 | 1,730 |
| 2016-05-20 | 1,743 | 1,758 | 1,734 | 1,739 | 1,300,000 | 1,739 |
| 2016-05-19 | 1,765 | 1,777 | 1,754 | 1,766 | 671,000 | 1,766 |
| 2016-05-18 | 1,757 | 1,767 | 1,740 | 1,749 | 788,000 | 1,749 |
| 2016-05-17 | 1,754 | 1,767 | 1,748 | 1,764 | 945,000 | 1,764 |
| 2016-05-16 | 1,742 | 1,770 | 1,737 | 1,737 | 990,000 | 1,737 |
| 2016-05-13 | 1,786 | 1,791 | 1,750 | 1,756 | 1,421,000 | 1,756 |
| 2016-05-12 | 1,750 | 1,797 | 1,734 | 1,795 | 1,942,000 | 1,795 |
| 2016-05-11 | 1,724 | 1,727 | 1,684 | 1,710 | 1,447,000 | 1,710 |
| 2016-05-10 | 1,640 | 1,684 | 1,640 | 1,680 | 1,056,000 | 1,680 |
| 2016-05-09 | 1,655 | 1,669 | 1,648 | 1,653 | 643,000 | 1,653 |
| 2016-05-06 | 1,640 | 1,654 | 1,624 | 1,638 | 777,000 | 1,638 |
| 2016-05-02 | 1,654 | 1,666 | 1,605 | 1,639 | 1,247,000 | 1,639 |
| 2016-04-28 | 1,738 | 1,763 | 1,683 | 1,694 | 1,063,000 | 1,694 |
| 2016-04-27 | 1,748 | 1,748 | 1,721 | 1,728 | 571,000 | 1,728 |
| 2016-04-26 | 1,750 | 1,772 | 1,743 | 1,748 | 1,146,000 | 1,748 |
| 2016-04-25 | 1,779 | 1,787 | 1,764 | 1,769 | 898,000 | 1,769 |
| 2016-04-22 | 1,739 | 1,762 | 1,723 | 1,761 | 1,003,000 | 1,761 |
| 2016-04-21 | 1,750 | 1,765 | 1,736 | 1,748 | 956,000 | 1,748 |
| 2016-04-20 | 1,710 | 1,735 | 1,710 | 1,720 | 1,177,000 | 1,720 |
| 2016-04-19 | 1,684 | 1,708 | 1,684 | 1,704 | 804,000 | 1,704 |
| 2016-04-18 | 1,636 | 1,666 | 1,634 | 1,650 | 912,000 | 1,650 |
| 2016-04-15 | 1,702 | 1,726 | 1,702 | 1,716 | 854,000 | 1,716 |
| 2016-04-14 | 1,722 | 1,731 | 1,700 | 1,730 | 1,008,000 | 1,730 |
| 2016-04-13 | 1,649 | 1,676 | 1,649 | 1,671 | 1,006,000 | 1,671 |
| 2016-04-12 | 1,629 | 1,640 | 1,607 | 1,635 | 783,000 | 1,635 |
| 2016-04-11 | 1,639 | 1,643 | 1,602 | 1,619 | 898,000 | 1,619 |
| 2016-04-08 | 1,583 | 1,651 | 1,576 | 1,639 | 1,635,000 | 1,639 |
| 2016-04-07 | 1,616 | 1,640 | 1,604 | 1,622 | 1,067,000 | 1,622 |
| 2016-04-06 | 1,636 | 1,643 | 1,615 | 1,640 | 1,316,000 | 1,640 |
| 2016-04-05 | 1,683 | 1,695 | 1,650 | 1,650 | 1,003,000 | 1,650 |
| 2016-04-04 | 1,695 | 1,727 | 1,692 | 1,711 | 708,000 | 1,711 |
| 2016-04-01 | 1,746 | 1,765 | 1,688 | 1,689 | 1,210,000 | 1,689 |
| 2016-03-31 | 1,794 | 1,804 | 1,763 | 1,765 | 961,000 | 1,765 |
| 2016-03-30 | 1,790 | 1,817 | 1,785 | 1,786 | 828,000 | 1,786 |
| 2016-03-29 | 1,777 | 1,807 | 1,768 | 1,794 | 1,074,000 | 1,794 |
| 2016-03-28 | 1,749 | 1,785 | 1,740 | 1,785 | 1,134,000 | 1,785 |
| 2016-03-25 | 1,740 | 1,745 | 1,725 | 1,732 | 638,000 | 1,732 |
| 2016-03-24 | 1,707 | 1,744 | 1,704 | 1,733 | 887,000 | 1,733 |
| 2016-03-23 | 1,732 | 1,736 | 1,705 | 1,717 | 1,307,000 | 1,717 |
| 2016-03-22 | 1,700 | 1,745 | 1,694 | 1,737 | 1,531,000 | 1,737 |
| 2016-03-18 | 1,755 | 1,786 | 1,689 | 1,709 | 2,208,000 | 1,709 |
| 2016-03-17 | 1,785 | 1,804 | 1,769 | 1,777 | 821,000 | 1,777 |
| 2016-03-16 | 1,762 | 1,796 | 1,760 | 1,784 | 892,000 | 1,784 |
| 2016-03-15 | 1,791 | 1,807 | 1,776 | 1,787 | 737,000 | 1,787 |
| 2016-03-14 | 1,771 | 1,789 | 1,761 | 1,785 | 855,000 | 1,785 |
| 2016-03-11 | 1,751 | 1,772 | 1,737 | 1,758 | 1,219,000 | 1,758 |
| 2016-03-10 | 1,720 | 1,772 | 1,720 | 1,766 | 1,166,000 | 1,766 |
| 2016-03-09 | 1,689 | 1,714 | 1,677 | 1,701 | 1,277,000 | 1,701 |
| 2016-03-08 | 1,743 | 1,748 | 1,684 | 1,716 | 1,261,000 | 1,716 |
| 2016-03-07 | 1,763 | 1,767 | 1,738 | 1,748 | 1,037,000 | 1,748 |
| 2016-03-04 | 1,766 | 1,785 | 1,757 | 1,773 | 1,372,000 | 1,773 |
| 2016-03-03 | 1,801 | 1,807 | 1,770 | 1,788 | 1,123,000 | 1,788 |
| 2016-03-02 | 1,790 | 1,814 | 1,772 | 1,810 | 1,302,000 | 1,810 |
| 2016-03-01 | 1,743 | 1,749 | 1,702 | 1,736 | 1,279,000 | 1,736 |
| 2016-02-29 | 1,798 | 1,810 | 1,760 | 1,760 | 1,045,000 | 1,760 |
| 2016-02-26 | 1,770 | 1,782 | 1,749 | 1,764 | 1,006,000 | 1,764 |
| 2016-02-25 | 1,726 | 1,747 | 1,722 | 1,744 | 987,000 | 1,744 |
| 2016-02-24 | 1,713 | 1,723 | 1,699 | 1,718 | 1,420,000 | 1,718 |
| 2016-02-23 | 1,789 | 1,807 | 1,756 | 1,767 | 843,000 | 1,767 |
| 2016-02-22 | 1,744 | 1,789 | 1,737 | 1,787 | 913,000 | 1,787 |
| 2016-02-19 | 1,776 | 1,797 | 1,747 | 1,772 | 1,207,000 | 1,772 |
| 2016-02-18 | 1,803 | 1,824 | 1,788 | 1,793 | 1,162,000 | 1,793 |
| 2016-02-17 | 1,772 | 1,810 | 1,739 | 1,766 | 1,497,000 | 1,766 |
| 2016-02-16 | 1,753 | 1,836 | 1,740 | 1,798 | 1,625,000 | 1,798 |
| 2016-02-15 | 1,743 | 1,809 | 1,709 | 1,793 | 2,096,000 | 1,793 |
| 2016-02-12 | 1,650 | 1,695 | 1,625 | 1,650 | 2,401,000 | 1,650 |
| 2016-02-10 | 1,798 | 1,798 | 1,698 | 1,733 | 2,273,000 | 1,733 |
| 2016-02-09 | 1,700 | 1,731 | 1,636 | 1,641 | 1,823,000 | 1,641 |
| 2016-02-08 | 1,747 | 1,799 | 1,731 | 1,790 | 1,564,000 | 1,790 |
| 2016-02-05 | 1,794 | 1,816 | 1,775 | 1,791 | 994,000 | 1,791 |
| 2016-02-04 | 1,856 | 1,875 | 1,841 | 1,846 | 933,000 | 1,846 |
| 2016-02-03 | 1,890 | 1,910 | 1,869 | 1,896 | 723,000 | 1,896 |
| 2016-02-02 | 1,918 | 1,969 | 1,918 | 1,952 | 802,000 | 1,952 |
| 2016-02-01 | 1,880 | 1,937 | 1,879 | 1,934 | 1,025,000 | 1,934 |
| 2016-01-29 | 1,820 | 1,840 | 1,761 | 1,837 | 1,360,000 | 1,837 |
| 2016-01-28 | 1,787 | 1,808 | 1,778 | 1,789 | 949,000 | 1,789 |
| 2016-01-27 | 1,813 | 1,826 | 1,791 | 1,806 | 1,015,000 | 1,806 |
| 2016-01-26 | 1,805 | 1,812 | 1,786 | 1,791 | 859,000 | 1,791 |
| 2016-01-25 | 1,812 | 1,835 | 1,803 | 1,824 | 1,189,000 | 1,824 |
| 2016-01-22 | 1,741 | 1,778 | 1,711 | 1,772 | 1,175,000 | 1,772 |
| 2016-01-21 | 1,728 | 1,747 | 1,674 | 1,674 | 1,268,000 | 1,674 |
| 2016-01-20 | 1,770 | 1,791 | 1,725 | 1,725 | 1,678,000 | 1,725 |
| 2016-01-19 | 1,744 | 1,765 | 1,726 | 1,757 | 1,163,000 | 1,757 |
| 2016-01-18 | 1,694 | 1,748 | 1,691 | 1,734 | 960,000 | 1,734 |
| 2016-01-15 | 1,793 | 1,793 | 1,745 | 1,757 | 1,047,000 | 1,757 |
| 2016-01-14 | 1,779 | 1,779 | 1,730 | 1,753 | 1,371,000 | 1,753 |
| 2016-01-13 | 1,790 | 1,827 | 1,784 | 1,825 | 1,378,000 | 1,825 |
| 2016-01-12 | 1,830 | 1,845 | 1,773 | 1,778 | 2,033,000 | 1,778 |
| 2016-01-08 | 1,846 | 1,897 | 1,826 | 1,877 | 1,725,000 | 1,877 |
| 2016-01-07 | 1,922 | 1,943 | 1,855 | 1,863 | 1,925,000 | 1,863 |
| 2016-01-06 | 1,957 | 1,973 | 1,938 | 1,947 | 1,339,000 | 1,947 |
| 2016-01-05 | 1,983 | 1,994 | 1,956 | 1,969 | 1,468,000 | 1,969 |
| 2016-01-04 | 2,036 | 2,046 | 1,998 | 2,000 | 1,169,000 | 2,000 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
