7733 オリンパス(株) 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 | 3,990 | 4,055 | 3,985 | 4,040 | 986,000 | 1,010 |
| 2016-12-29 | 4,000 | 4,075 | 3,985 | 4,025 | 1,688,700 | 1,006.25 |
| 2016-12-28 | 4,035 | 4,050 | 3,975 | 4,000 | 1,754,600 | 1,000 |
| 2016-12-27 | 4,060 | 4,080 | 4,010 | 4,030 | 1,795,300 | 1,007.50 |
| 2016-12-26 | 3,950 | 4,100 | 3,945 | 4,065 | 1,939,200 | 1,016.25 |
| 2016-12-22 | 3,930 | 4,015 | 3,820 | 3,925 | 4,689,800 | 981.25 |
| 2016-12-21 | 4,305 | 4,315 | 4,125 | 4,135 | 2,037,800 | 1,033.75 |
| 2016-12-20 | 4,255 | 4,315 | 4,210 | 4,305 | 1,450,100 | 1,076.25 |
| 2016-12-19 | 4,320 | 4,345 | 4,290 | 4,300 | 1,124,200 | 1,075 |
| 2016-12-16 | 4,340 | 4,355 | 4,310 | 4,330 | 1,313,300 | 1,082.50 |
| 2016-12-15 | 4,260 | 4,345 | 4,235 | 4,290 | 1,611,800 | 1,072.50 |
| 2016-12-14 | 4,250 | 4,280 | 4,235 | 4,260 | 1,088,800 | 1,065 |
| 2016-12-13 | 4,205 | 4,230 | 4,165 | 4,220 | 1,068,800 | 1,055 |
| 2016-12-12 | 4,220 | 4,260 | 4,175 | 4,210 | 1,256,100 | 1,052.50 |
| 2016-12-09 | 4,170 | 4,195 | 4,140 | 4,170 | 2,300,700 | 1,042.50 |
| 2016-12-08 | 4,110 | 4,150 | 4,070 | 4,095 | 1,280,500 | 1,023.75 |
| 2016-12-07 | 4,035 | 4,080 | 4,030 | 4,065 | 1,162,900 | 1,016.25 |
| 2016-12-06 | 4,090 | 4,100 | 4,035 | 4,070 | 1,240,900 | 1,017.50 |
| 2016-12-05 | 4,005 | 4,065 | 4,005 | 4,040 | 1,026,400 | 1,010 |
| 2016-12-02 | 4,055 | 4,090 | 3,985 | 4,035 | 1,491,200 | 1,008.75 |
| 2016-12-01 | 4,100 | 4,185 | 4,070 | 4,110 | 2,057,200 | 1,027.50 |
| 2016-11-30 | 4,045 | 4,060 | 4,000 | 4,020 | 1,019,300 | 1,005 |
| 2016-11-29 | 4,030 | 4,065 | 4,005 | 4,035 | 1,383,700 | 1,008.75 |
| 2016-11-28 | 4,030 | 4,060 | 3,990 | 4,050 | 1,547,700 | 1,012.50 |
| 2016-11-25 | 4,045 | 4,125 | 4,045 | 4,080 | 2,073,000 | 1,020 |
| 2016-11-24 | 3,910 | 4,040 | 3,905 | 4,025 | 2,060,900 | 1,006.25 |
| 2016-11-22 | 3,825 | 3,840 | 3,770 | 3,840 | 1,297,700 | 960 |
| 2016-11-21 | 3,815 | 3,830 | 3,785 | 3,810 | 1,110,700 | 952.50 |
| 2016-11-18 | 3,790 | 3,820 | 3,760 | 3,815 | 1,510,800 | 953.75 |
| 2016-11-17 | 3,725 | 3,760 | 3,715 | 3,745 | 934,700 | 936.25 |
| 2016-11-16 | 3,720 | 3,765 | 3,690 | 3,755 | 1,452,500 | 938.75 |
| 2016-11-15 | 3,635 | 3,680 | 3,620 | 3,670 | 1,346,000 | 917.50 |
| 2016-11-14 | 3,555 | 3,600 | 3,525 | 3,595 | 1,660,000 | 898.75 |
| 2016-11-11 | 3,540 | 3,625 | 3,515 | 3,535 | 1,870,700 | 883.75 |
| 2016-11-10 | 3,550 | 3,575 | 3,425 | 3,520 | 2,812,900 | 880 |
| 2016-11-09 | 3,580 | 3,675 | 3,340 | 3,365 | 2,585,800 | 841.25 |
| 2016-11-08 | 3,565 | 3,570 | 3,530 | 3,555 | 974,700 | 888.75 |
| 2016-11-07 | 3,555 | 3,580 | 3,515 | 3,525 | 1,979,900 | 881.25 |
| 2016-11-04 | 3,525 | 3,565 | 3,415 | 3,505 | 2,012,200 | 876.25 |
| 2016-11-02 | 3,680 | 3,700 | 3,615 | 3,630 | 982,700 | 907.50 |
| 2016-11-01 | 3,730 | 3,750 | 3,705 | 3,750 | 931,300 | 937.50 |
| 2016-10-31 | 3,735 | 3,765 | 3,720 | 3,750 | 995,500 | 937.50 |
| 2016-10-28 | 3,800 | 3,805 | 3,745 | 3,765 | 2,585,400 | 941.25 |
| 2016-10-27 | 3,750 | 3,785 | 3,740 | 3,755 | 876,100 | 938.75 |
| 2016-10-26 | 3,745 | 3,790 | 3,705 | 3,780 | 851,900 | 945 |
| 2016-10-25 | 3,760 | 3,785 | 3,740 | 3,750 | 1,036,600 | 937.50 |
| 2016-10-24 | 3,760 | 3,765 | 3,730 | 3,735 | 920,700 | 933.75 |
| 2016-10-21 | 3,815 | 3,820 | 3,755 | 3,765 | 1,296,500 | 941.25 |
| 2016-10-20 | 3,780 | 3,830 | 3,760 | 3,830 | 1,153,800 | 957.50 |
| 2016-10-19 | 3,790 | 3,850 | 3,790 | 3,820 | 1,440,000 | 955 |
| 2016-10-17 | 3,665 | 3,725 | 3,655 | 3,685 | 919,800 | 921.25 |
| 2016-10-13 | 3,750 | 3,770 | 3,670 | 3,700 | 1,884,900 | 925 |
| 2016-10-12 | 3,720 | 3,795 | 3,695 | 3,745 | 1,346,500 | 936.25 |
| 2016-10-11 | 3,815 | 3,845 | 3,775 | 3,800 | 1,461,800 | 950 |
| 2016-10-07 | 3,760 | 3,800 | 3,720 | 3,745 | 1,096,900 | 936.25 |
| 2016-10-06 | 3,740 | 3,755 | 3,715 | 3,725 | 1,138,100 | 931.25 |
| 2016-10-05 | 3,680 | 3,705 | 3,650 | 3,700 | 1,618,900 | 925 |
| 2016-10-04 | 3,645 | 3,735 | 3,635 | 3,690 | 2,514,300 | 922.50 |
| 2016-10-03 | 3,535 | 3,585 | 3,530 | 3,550 | 879,000 | 887.50 |
| 2016-09-30 | 3,500 | 3,510 | 3,475 | 3,500 | 1,258,200 | 875 |
| 2016-09-29 | 3,540 | 3,650 | 3,535 | 3,595 | 1,153,800 | 898.75 |
| 2016-09-28 | 3,525 | 3,540 | 3,480 | 3,495 | 976,600 | 873.75 |
| 2016-09-27 | 3,510 | 3,580 | 3,425 | 3,580 | 1,484,900 | 895 |
| 2016-09-26 | 3,580 | 3,590 | 3,475 | 3,530 | 1,957,100 | 882.50 |
| 2016-09-23 | 3,700 | 3,710 | 3,640 | 3,650 | 958,800 | 912.50 |
| 2016-09-21 | 3,595 | 3,695 | 3,565 | 3,690 | 1,435,600 | 922.50 |
| 2016-09-20 | 3,555 | 3,620 | 3,545 | 3,595 | 1,415,300 | 898.75 |
| 2016-09-16 | 3,430 | 3,560 | 3,420 | 3,560 | 2,064,800 | 890 |
| 2016-09-15 | 3,420 | 3,420 | 3,365 | 3,405 | 1,148,200 | 851.25 |
| 2016-09-14 | 3,465 | 3,480 | 3,430 | 3,445 | 1,171,200 | 861.25 |
| 2016-09-13 | 3,455 | 3,480 | 3,420 | 3,480 | 1,623,700 | 870 |
| 2016-09-12 | 3,460 | 3,475 | 3,415 | 3,460 | 1,019,400 | 865 |
| 2016-09-09 | 3,480 | 3,550 | 3,445 | 3,530 | 2,205,200 | 882.50 |
| 2016-09-08 | 3,380 | 3,440 | 3,365 | 3,435 | 952,200 | 858.75 |
| 2016-09-07 | 3,405 | 3,415 | 3,345 | 3,410 | 1,463,500 | 852.50 |
| 2016-09-06 | 3,365 | 3,395 | 3,330 | 3,385 | 983,200 | 846.25 |
| 2016-09-05 | 3,470 | 3,475 | 3,365 | 3,375 | 1,032,500 | 843.75 |
| 2016-09-02 | 3,430 | 3,440 | 3,405 | 3,430 | 1,075,200 | 857.50 |
| 2016-09-01 | 3,330 | 3,455 | 3,325 | 3,440 | 1,717,000 | 860 |
| 2016-08-31 | 3,350 | 3,395 | 3,335 | 3,385 | 1,176,300 | 846.25 |
| 2016-08-30 | 3,320 | 3,340 | 3,310 | 3,320 | 908,300 | 830 |
| 2016-08-29 | 3,290 | 3,325 | 3,275 | 3,320 | 1,148,800 | 830 |
| 2016-08-26 | 3,350 | 3,360 | 3,225 | 3,265 | 1,855,900 | 816.25 |
| 2016-08-25 | 3,260 | 3,305 | 3,240 | 3,280 | 1,793,300 | 820 |
| 2016-08-24 | 3,190 | 3,270 | 3,190 | 3,260 | 1,288,600 | 815 |
| 2016-08-23 | 3,190 | 3,210 | 3,175 | 3,195 | 1,643,600 | 798.75 |
| 2016-08-22 | 3,210 | 3,215 | 3,190 | 3,200 | 872,400 | 800 |
| 2016-08-19 | 3,210 | 3,235 | 3,200 | 3,215 | 1,719,300 | 803.75 |
| 2016-08-18 | 3,325 | 3,335 | 3,200 | 3,200 | 2,108,500 | 800 |
| 2016-08-17 | 3,330 | 3,415 | 3,315 | 3,395 | 1,360,000 | 848.75 |
| 2016-08-16 | 3,405 | 3,450 | 3,330 | 3,330 | 1,500,900 | 832.50 |
| 2016-08-15 | 3,420 | 3,460 | 3,390 | 3,410 | 801,200 | 852.50 |
| 2016-08-12 | 3,475 | 3,480 | 3,435 | 3,465 | 1,486,500 | 866.25 |
| 2016-08-10 | 3,385 | 3,445 | 3,385 | 3,405 | 1,451,400 | 851.25 |
| 2016-08-09 | 3,350 | 3,420 | 3,335 | 3,405 | 2,108,100 | 851.25 |
| 2016-08-08 | 3,300 | 3,345 | 3,275 | 3,295 | 1,510,000 | 823.75 |
| 2016-08-05 | 3,215 | 3,230 | 3,195 | 3,210 | 1,885,500 | 802.50 |
| 2016-08-04 | 3,190 | 3,265 | 3,145 | 3,255 | 3,133,100 | 813.75 |
| 2016-08-03 | 3,430 | 3,445 | 3,365 | 3,400 | 1,651,800 | 850 |
| 2016-08-02 | 3,475 | 3,495 | 3,445 | 3,455 | 1,616,600 | 863.75 |
| 2016-08-01 | 3,510 | 3,580 | 3,500 | 3,525 | 1,620,000 | 881.25 |
| 2016-07-29 | 3,610 | 3,640 | 3,505 | 3,580 | 2,084,500 | 895 |
| 2016-07-28 | 3,655 | 3,680 | 3,605 | 3,615 | 1,392,500 | 903.75 |
| 2016-07-27 | 3,765 | 3,775 | 3,680 | 3,700 | 2,762,500 | 925 |
| 2016-07-26 | 3,730 | 3,730 | 3,580 | 3,640 | 2,615,400 | 910 |
| 2016-07-25 | 3,890 | 3,890 | 3,785 | 3,795 | 1,489,500 | 948.75 |
| 2016-07-22 | 3,970 | 3,990 | 3,890 | 3,900 | 1,153,500 | 975 |
| 2016-07-21 | 4,000 | 4,035 | 3,990 | 4,015 | 1,365,000 | 1,003.75 |
| 2016-07-20 | 3,930 | 3,960 | 3,895 | 3,960 | 1,478,300 | 990 |
| 2016-07-19 | 3,920 | 3,935 | 3,875 | 3,925 | 1,323,400 | 981.25 |
| 2016-07-15 | 3,830 | 3,890 | 3,825 | 3,850 | 1,490,800 | 962.50 |
| 2016-07-14 | 3,800 | 3,830 | 3,780 | 3,830 | 1,335,200 | 957.50 |
| 2016-07-13 | 3,850 | 3,850 | 3,765 | 3,780 | 2,211,800 | 945 |
| 2016-07-12 | 3,690 | 3,780 | 3,685 | 3,725 | 2,805,000 | 931.25 |
| 2016-07-11 | 3,555 | 3,610 | 3,540 | 3,580 | 2,174,700 | 895 |
| 2016-07-08 | 3,525 | 3,530 | 3,395 | 3,425 | 2,931,900 | 856.25 |
| 2016-07-07 | 3,600 | 3,610 | 3,535 | 3,550 | 1,505,900 | 887.50 |
| 2016-07-06 | 3,700 | 3,710 | 3,630 | 3,650 | 1,234,900 | 912.50 |
| 2016-07-05 | 3,725 | 3,775 | 3,710 | 3,755 | 757,900 | 938.75 |
| 2016-07-04 | 3,750 | 3,770 | 3,700 | 3,760 | 1,040,400 | 940 |
| 2016-07-01 | 3,830 | 3,845 | 3,795 | 3,805 | 885,800 | 951.25 |
| 2016-06-30 | 3,830 | 3,875 | 3,795 | 3,795 | 1,607,300 | 948.75 |
| 2016-06-29 | 3,780 | 3,815 | 3,735 | 3,770 | 1,323,000 | 942.50 |
| 2016-06-28 | 3,600 | 3,710 | 3,585 | 3,675 | 1,556,900 | 918.75 |
| 2016-06-27 | 3,775 | 3,775 | 3,660 | 3,710 | 2,324,900 | 927.50 |
| 2016-06-24 | 4,075 | 4,105 | 3,670 | 3,725 | 2,249,500 | 931.25 |
| 2016-06-23 | 4,060 | 4,070 | 3,980 | 4,065 | 922,500 | 1,016.25 |
| 2016-06-22 | 4,025 | 4,050 | 3,965 | 4,030 | 1,215,000 | 1,007.50 |
| 2016-06-21 | 3,980 | 4,040 | 3,925 | 4,025 | 1,616,600 | 1,006.25 |
| 2016-06-20 | 4,035 | 4,075 | 4,015 | 4,040 | 1,159,200 | 1,010 |
| 2016-06-17 | 4,070 | 4,070 | 3,975 | 3,985 | 1,609,200 | 996.25 |
| 2016-06-16 | 4,050 | 4,060 | 3,925 | 3,930 | 1,425,400 | 982.50 |
| 2016-06-15 | 3,995 | 4,065 | 3,985 | 4,045 | 1,828,700 | 1,011.25 |
| 2016-06-14 | 4,155 | 4,175 | 4,020 | 4,035 | 2,027,900 | 1,008.75 |
| 2016-06-13 | 4,255 | 4,270 | 4,190 | 4,190 | 1,115,200 | 1,047.50 |
| 2016-06-10 | 4,375 | 4,385 | 4,330 | 4,350 | 1,984,000 | 1,087.50 |
| 2016-06-09 | 4,410 | 4,435 | 4,375 | 4,390 | 984,900 | 1,097.50 |
| 2016-06-08 | 4,435 | 4,455 | 4,385 | 4,435 | 815,800 | 1,108.75 |
| 2016-06-07 | 4,425 | 4,475 | 4,395 | 4,455 | 886,600 | 1,113.75 |
| 2016-06-06 | 4,405 | 4,410 | 4,360 | 4,405 | 982,400 | 1,101.25 |
| 2016-06-03 | 4,470 | 4,500 | 4,455 | 4,475 | 956,000 | 1,118.75 |
| 2016-06-02 | 4,525 | 4,565 | 4,455 | 4,475 | 1,332,800 | 1,118.75 |
| 2016-06-01 | 4,610 | 4,655 | 4,560 | 4,580 | 1,330,100 | 1,145 |
| 2016-05-31 | 4,700 | 4,725 | 4,645 | 4,695 | 2,156,100 | 1,173.75 |
| 2016-05-30 | 4,560 | 4,655 | 4,540 | 4,645 | 1,140,900 | 1,161.25 |
| 2016-05-27 | 4,510 | 4,525 | 4,470 | 4,520 | 577,300 | 1,130 |
| 2016-05-26 | 4,520 | 4,545 | 4,460 | 4,480 | 744,500 | 1,120 |
| 2016-05-25 | 4,455 | 4,515 | 4,435 | 4,465 | 1,308,200 | 1,116.25 |
| 2016-05-24 | 4,355 | 4,395 | 4,310 | 4,385 | 1,009,900 | 1,096.25 |
| 2016-05-23 | 4,345 | 4,370 | 4,280 | 4,355 | 603,100 | 1,088.75 |
| 2016-05-20 | 4,315 | 4,355 | 4,280 | 4,345 | 823,400 | 1,086.25 |
| 2016-05-19 | 4,380 | 4,410 | 4,345 | 4,355 | 1,247,200 | 1,088.75 |
| 2016-05-18 | 4,320 | 4,355 | 4,260 | 4,290 | 1,077,900 | 1,072.50 |
| 2016-05-17 | 4,295 | 4,330 | 4,255 | 4,320 | 977,200 | 1,080 |
| 2016-05-16 | 4,220 | 4,300 | 4,200 | 4,250 | 915,600 | 1,062.50 |
| 2016-05-13 | 4,305 | 4,310 | 4,165 | 4,170 | 1,771,000 | 1,042.50 |
| 2016-05-12 | 4,170 | 4,280 | 4,125 | 4,270 | 1,235,400 | 1,067.50 |
| 2016-05-11 | 4,230 | 4,270 | 4,150 | 4,160 | 1,174,300 | 1,040 |
| 2016-05-10 | 4,045 | 4,175 | 4,025 | 4,175 | 1,824,200 | 1,043.75 |
| 2016-05-09 | 4,065 | 4,070 | 3,965 | 3,995 | 1,609,800 | 998.75 |
| 2016-05-06 | 3,965 | 4,065 | 3,915 | 4,010 | 3,263,600 | 1,002.50 |
| 2016-05-02 | 4,135 | 4,215 | 4,120 | 4,205 | 1,189,300 | 1,051.25 |
| 2016-04-28 | 4,580 | 4,595 | 4,295 | 4,345 | 1,354,800 | 1,086.25 |
| 2016-04-27 | 4,595 | 4,595 | 4,495 | 4,525 | 813,500 | 1,131.25 |
| 2016-04-26 | 4,580 | 4,580 | 4,480 | 4,535 | 672,700 | 1,133.75 |
| 2016-04-25 | 4,585 | 4,620 | 4,545 | 4,575 | 782,800 | 1,143.75 |
| 2016-04-22 | 4,470 | 4,580 | 4,445 | 4,570 | 1,548,600 | 1,142.50 |
| 2016-04-21 | 4,480 | 4,490 | 4,420 | 4,460 | 1,524,500 | 1,115 |
| 2016-04-20 | 4,360 | 4,410 | 4,355 | 4,365 | 1,377,100 | 1,091.25 |
| 2016-04-19 | 4,260 | 4,335 | 4,230 | 4,315 | 1,250,300 | 1,078.75 |
| 2016-04-18 | 4,115 | 4,180 | 4,115 | 4,120 | 1,107,900 | 1,030 |
| 2016-04-15 | 4,215 | 4,340 | 4,200 | 4,290 | 1,135,900 | 1,072.50 |
| 2016-04-14 | 4,270 | 4,330 | 4,230 | 4,265 | 1,889,200 | 1,066.25 |
| 2016-04-13 | 4,080 | 4,170 | 4,080 | 4,150 | 1,498,500 | 1,037.50 |
| 2016-04-12 | 3,955 | 4,055 | 3,890 | 4,035 | 2,123,500 | 1,008.75 |
| 2016-04-11 | 4,140 | 4,145 | 3,970 | 4,025 | 1,767,100 | 1,006.25 |
| 2016-04-08 | 4,100 | 4,255 | 4,070 | 4,190 | 1,740,200 | 1,047.50 |
| 2016-04-07 | 4,095 | 4,190 | 4,095 | 4,120 | 858,100 | 1,030 |
| 2016-04-06 | 4,100 | 4,125 | 4,055 | 4,095 | 1,901,500 | 1,023.75 |
| 2016-04-05 | 4,215 | 4,215 | 4,055 | 4,075 | 1,899,000 | 1,018.75 |
| 2016-04-04 | 4,155 | 4,245 | 4,125 | 4,225 | 1,391,500 | 1,056.25 |
| 2016-04-01 | 4,350 | 4,365 | 4,140 | 4,160 | 1,909,500 | 1,040 |
| 2016-03-31 | 4,360 | 4,490 | 4,350 | 4,375 | 2,775,300 | 1,093.75 |
| 2016-03-30 | 4,265 | 4,370 | 4,215 | 4,300 | 3,377,600 | 1,075 |
| 2016-03-29 | 4,180 | 4,250 | 4,180 | 4,200 | 1,269,100 | 1,050 |
| 2016-03-28 | 4,235 | 4,270 | 4,200 | 4,245 | 1,387,100 | 1,061.25 |
| 2016-03-25 | 4,285 | 4,285 | 4,190 | 4,200 | 1,928,100 | 1,050 |
| 2016-03-24 | 4,300 | 4,340 | 4,255 | 4,305 | 1,116,800 | 1,076.25 |
| 2016-03-23 | 4,415 | 4,440 | 4,355 | 4,360 | 665,100 | 1,090 |
| 2016-03-22 | 4,400 | 4,455 | 4,355 | 4,415 | 810,200 | 1,103.75 |
| 2016-03-18 | 4,350 | 4,385 | 4,255 | 4,300 | 1,119,200 | 1,075 |
| 2016-03-17 | 4,410 | 4,465 | 4,340 | 4,370 | 991,700 | 1,092.50 |
| 2016-03-16 | 4,405 | 4,415 | 4,355 | 4,375 | 898,000 | 1,093.75 |
| 2016-03-15 | 4,460 | 4,505 | 4,435 | 4,455 | 897,000 | 1,113.75 |
| 2016-03-14 | 4,430 | 4,470 | 4,415 | 4,440 | 752,700 | 1,110 |
| 2016-03-11 | 4,270 | 4,395 | 4,240 | 4,360 | 2,051,400 | 1,090 |
| 2016-03-10 | 4,340 | 4,360 | 4,275 | 4,345 | 681,800 | 1,086.25 |
| 2016-03-09 | 4,245 | 4,320 | 4,230 | 4,295 | 1,191,600 | 1,073.75 |
| 2016-03-08 | 4,320 | 4,320 | 4,165 | 4,245 | 1,934,100 | 1,061.25 |
| 2016-03-07 | 4,365 | 4,380 | 4,295 | 4,315 | 1,429,600 | 1,078.75 |
| 2016-03-04 | 4,465 | 4,510 | 4,370 | 4,435 | 1,368,200 | 1,108.75 |
| 2016-03-03 | 4,300 | 4,380 | 4,285 | 4,360 | 1,398,100 | 1,090 |
| 2016-03-02 | 4,250 | 4,420 | 4,200 | 4,385 | 1,982,200 | 1,096.25 |
| 2016-03-01 | 4,080 | 4,135 | 4,020 | 4,080 | 1,411,500 | 1,020 |
| 2016-02-29 | 4,170 | 4,260 | 4,110 | 4,120 | 1,406,900 | 1,030 |
| 2016-02-26 | 4,135 | 4,175 | 4,100 | 4,100 | 896,200 | 1,025 |
| 2016-02-25 | 3,985 | 4,100 | 3,965 | 4,075 | 1,247,400 | 1,018.75 |
| 2016-02-24 | 3,965 | 4,015 | 3,935 | 3,985 | 2,075,700 | 996.25 |
| 2016-02-23 | 4,100 | 4,130 | 4,025 | 4,035 | 1,306,000 | 1,008.75 |
| 2016-02-22 | 4,060 | 4,145 | 4,010 | 4,100 | 1,025,300 | 1,025 |
| 2016-02-19 | 4,050 | 4,115 | 4,015 | 4,095 | 1,026,200 | 1,023.75 |
| 2016-02-18 | 4,125 | 4,160 | 4,080 | 4,115 | 1,512,500 | 1,028.75 |
| 2016-02-17 | 4,040 | 4,070 | 3,920 | 4,010 | 1,622,200 | 1,002.50 |
| 2016-02-16 | 3,990 | 4,145 | 3,960 | 4,075 | 2,163,300 | 1,018.75 |
| 2016-02-15 | 3,980 | 4,045 | 3,920 | 4,015 | 1,638,100 | 1,003.75 |
| 2016-02-12 | 3,980 | 3,985 | 3,780 | 3,795 | 3,822,500 | 948.75 |
| 2016-02-10 | 4,205 | 4,230 | 3,995 | 4,065 | 2,513,700 | 1,016.25 |
| 2016-02-09 | 4,105 | 4,195 | 4,065 | 4,090 | 2,444,900 | 1,022.50 |
| 2016-02-08 | 4,345 | 4,375 | 4,235 | 4,345 | 2,932,100 | 1,086.25 |
| 2016-02-05 | 4,530 | 4,600 | 4,500 | 4,570 | 1,663,100 | 1,142.50 |
| 2016-02-04 | 4,635 | 4,645 | 4,550 | 4,590 | 1,315,000 | 1,147.50 |
| 2016-02-03 | 4,755 | 4,755 | 4,625 | 4,660 | 1,328,400 | 1,165 |
| 2016-02-02 | 4,750 | 4,895 | 4,750 | 4,825 | 1,032,500 | 1,206.25 |
| 2016-02-01 | 4,720 | 4,845 | 4,675 | 4,830 | 2,022,700 | 1,207.50 |
| 2016-01-29 | 4,540 | 4,670 | 4,455 | 4,640 | 3,026,700 | 1,160 |
| 2016-01-28 | 4,475 | 4,535 | 4,460 | 4,495 | 1,397,500 | 1,123.75 |
| 2016-01-27 | 4,450 | 4,530 | 4,420 | 4,520 | 1,545,900 | 1,130 |
| 2016-01-26 | 4,375 | 4,425 | 4,370 | 4,400 | 1,856,500 | 1,100 |
| 2016-01-25 | 4,390 | 4,430 | 4,330 | 4,405 | 1,266,100 | 1,101.25 |
| 2016-01-22 | 4,245 | 4,300 | 4,150 | 4,290 | 2,485,300 | 1,072.50 |
| 2016-01-21 | 4,280 | 4,330 | 4,115 | 4,125 | 2,455,700 | 1,031.25 |
| 2016-01-20 | 4,375 | 4,420 | 4,260 | 4,280 | 2,274,600 | 1,070 |
| 2016-01-19 | 4,350 | 4,370 | 4,285 | 4,370 | 1,171,000 | 1,092.50 |
| 2016-01-18 | 4,315 | 4,350 | 4,255 | 4,325 | 1,515,000 | 1,081.25 |
| 2016-01-15 | 4,505 | 4,510 | 4,365 | 4,385 | 1,578,800 | 1,096.25 |
| 2016-01-14 | 4,405 | 4,450 | 4,340 | 4,410 | 2,247,700 | 1,102.50 |
| 2016-01-13 | 4,460 | 4,545 | 4,450 | 4,545 | 1,382,500 | 1,136.25 |
| 2016-01-12 | 4,455 | 4,570 | 4,360 | 4,380 | 2,463,600 | 1,095 |
| 2016-01-08 | 4,420 | 4,565 | 4,415 | 4,515 | 2,706,200 | 1,128.75 |
| 2016-01-07 | 4,700 | 4,705 | 4,440 | 4,460 | 2,755,400 | 1,115 |
| 2016-01-06 | 4,725 | 4,755 | 4,665 | 4,685 | 1,459,400 | 1,171.25 |
| 2016-01-05 | 4,730 | 4,760 | 4,690 | 4,715 | 1,457,700 | 1,178.75 |
| 2016-01-04 | 4,730 | 4,855 | 4,720 | 4,755 | 1,804,500 | 1,188.75 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
