7739 キヤノン電子(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 | 1,750 | 1,767 | 1,746 | 1,762 | 49,300 | 1,762 |
| 2016-12-29 | 1,775 | 1,776 | 1,753 | 1,761 | 79,200 | 1,761 |
| 2016-12-28 | 1,802 | 1,802 | 1,777 | 1,794 | 86,800 | 1,794 |
| 2016-12-27 | 1,820 | 1,827 | 1,812 | 1,813 | 110,300 | 1,813 |
| 2016-12-26 | 1,820 | 1,825 | 1,816 | 1,820 | 63,300 | 1,820 |
| 2016-12-22 | 1,820 | 1,820 | 1,801 | 1,812 | 56,700 | 1,812 |
| 2016-12-21 | 1,820 | 1,824 | 1,806 | 1,809 | 64,600 | 1,809 |
| 2016-12-20 | 1,791 | 1,813 | 1,791 | 1,808 | 38,700 | 1,808 |
| 2016-12-19 | 1,831 | 1,831 | 1,798 | 1,810 | 61,600 | 1,810 |
| 2016-12-16 | 1,815 | 1,834 | 1,810 | 1,815 | 91,100 | 1,815 |
| 2016-12-15 | 1,789 | 1,818 | 1,789 | 1,812 | 75,600 | 1,812 |
| 2016-12-14 | 1,795 | 1,806 | 1,788 | 1,800 | 68,300 | 1,800 |
| 2016-12-13 | 1,801 | 1,802 | 1,776 | 1,792 | 119,200 | 1,792 |
| 2016-12-12 | 1,820 | 1,835 | 1,804 | 1,811 | 89,300 | 1,811 |
| 2016-12-09 | 1,780 | 1,812 | 1,779 | 1,805 | 102,000 | 1,805 |
| 2016-12-08 | 1,770 | 1,777 | 1,766 | 1,772 | 108,200 | 1,772 |
| 2016-12-07 | 1,736 | 1,759 | 1,736 | 1,754 | 86,800 | 1,754 |
| 2016-12-06 | 1,739 | 1,750 | 1,733 | 1,736 | 77,900 | 1,736 |
| 2016-12-05 | 1,737 | 1,745 | 1,726 | 1,732 | 71,100 | 1,732 |
| 2016-12-02 | 1,730 | 1,750 | 1,722 | 1,735 | 107,200 | 1,735 |
| 2016-12-01 | 1,717 | 1,729 | 1,712 | 1,712 | 75,800 | 1,712 |
| 2016-11-30 | 1,701 | 1,714 | 1,695 | 1,708 | 65,000 | 1,708 |
| 2016-11-29 | 1,700 | 1,720 | 1,681 | 1,692 | 98,000 | 1,692 |
| 2016-11-28 | 1,687 | 1,712 | 1,679 | 1,708 | 90,200 | 1,708 |
| 2016-11-25 | 1,688 | 1,697 | 1,677 | 1,689 | 78,500 | 1,689 |
| 2016-11-24 | 1,671 | 1,690 | 1,664 | 1,673 | 87,500 | 1,673 |
| 2016-11-22 | 1,643 | 1,658 | 1,641 | 1,658 | 59,500 | 1,658 |
| 2016-11-21 | 1,625 | 1,643 | 1,625 | 1,643 | 57,300 | 1,643 |
| 2016-11-18 | 1,619 | 1,631 | 1,615 | 1,625 | 83,100 | 1,625 |
| 2016-11-17 | 1,600 | 1,609 | 1,584 | 1,607 | 90,800 | 1,607 |
| 2016-11-16 | 1,607 | 1,613 | 1,601 | 1,612 | 72,300 | 1,612 |
| 2016-11-15 | 1,604 | 1,610 | 1,597 | 1,599 | 42,900 | 1,599 |
| 2016-11-14 | 1,596 | 1,608 | 1,596 | 1,604 | 60,900 | 1,604 |
| 2016-11-11 | 1,612 | 1,612 | 1,594 | 1,595 | 56,900 | 1,595 |
| 2016-11-10 | 1,625 | 1,625 | 1,591 | 1,600 | 61,800 | 1,600 |
| 2016-11-09 | 1,609 | 1,613 | 1,541 | 1,556 | 84,400 | 1,556 |
| 2016-11-08 | 1,611 | 1,616 | 1,605 | 1,608 | 18,700 | 1,608 |
| 2016-11-07 | 1,620 | 1,632 | 1,607 | 1,610 | 31,500 | 1,610 |
| 2016-11-04 | 1,620 | 1,620 | 1,597 | 1,610 | 35,200 | 1,610 |
| 2016-11-02 | 1,633 | 1,633 | 1,613 | 1,623 | 23,700 | 1,623 |
| 2016-11-01 | 1,630 | 1,635 | 1,603 | 1,635 | 31,300 | 1,635 |
| 2016-10-31 | 1,633 | 1,643 | 1,626 | 1,634 | 36,300 | 1,634 |
| 2016-10-28 | 1,626 | 1,636 | 1,616 | 1,633 | 60,000 | 1,633 |
| 2016-10-27 | 1,641 | 1,647 | 1,611 | 1,620 | 47,300 | 1,620 |
| 2016-10-26 | 1,619 | 1,653 | 1,615 | 1,638 | 72,100 | 1,638 |
| 2016-10-25 | 1,675 | 1,690 | 1,658 | 1,675 | 65,100 | 1,675 |
| 2016-10-24 | 1,654 | 1,672 | 1,654 | 1,665 | 15,500 | 1,665 |
| 2016-10-21 | 1,665 | 1,675 | 1,657 | 1,661 | 22,800 | 1,661 |
| 2016-10-20 | 1,659 | 1,678 | 1,659 | 1,675 | 33,000 | 1,675 |
| 2016-10-19 | 1,663 | 1,668 | 1,659 | 1,660 | 23,900 | 1,660 |
| 2016-10-17 | 1,654 | 1,670 | 1,649 | 1,663 | 18,900 | 1,663 |
| 2016-10-13 | 1,636 | 1,654 | 1,634 | 1,645 | 20,800 | 1,645 |
| 2016-10-12 | 1,637 | 1,643 | 1,634 | 1,634 | 19,900 | 1,634 |
| 2016-10-11 | 1,660 | 1,670 | 1,646 | 1,654 | 29,500 | 1,654 |
| 2016-10-07 | 1,641 | 1,653 | 1,637 | 1,650 | 24,200 | 1,650 |
| 2016-10-06 | 1,650 | 1,659 | 1,644 | 1,646 | 44,200 | 1,646 |
| 2016-10-05 | 1,621 | 1,638 | 1,615 | 1,635 | 47,600 | 1,635 |
| 2016-10-04 | 1,595 | 1,611 | 1,588 | 1,609 | 48,000 | 1,609 |
| 2016-10-03 | 1,587 | 1,600 | 1,586 | 1,588 | 26,600 | 1,588 |
| 2016-09-30 | 1,561 | 1,599 | 1,546 | 1,599 | 45,900 | 1,599 |
| 2016-09-29 | 1,569 | 1,593 | 1,560 | 1,590 | 36,100 | 1,590 |
| 2016-09-28 | 1,559 | 1,570 | 1,546 | 1,557 | 24,200 | 1,557 |
| 2016-09-27 | 1,532 | 1,569 | 1,521 | 1,569 | 37,500 | 1,569 |
| 2016-09-26 | 1,570 | 1,570 | 1,544 | 1,553 | 27,100 | 1,553 |
| 2016-09-23 | 1,560 | 1,570 | 1,543 | 1,570 | 36,100 | 1,570 |
| 2016-09-21 | 1,530 | 1,547 | 1,508 | 1,546 | 43,000 | 1,546 |
| 2016-09-20 | 1,514 | 1,543 | 1,506 | 1,535 | 34,200 | 1,535 |
| 2016-09-16 | 1,507 | 1,523 | 1,504 | 1,520 | 20,600 | 1,520 |
| 2016-09-15 | 1,505 | 1,510 | 1,500 | 1,507 | 16,100 | 1,507 |
| 2016-09-14 | 1,504 | 1,523 | 1,500 | 1,515 | 27,800 | 1,515 |
| 2016-09-13 | 1,522 | 1,522 | 1,504 | 1,507 | 31,900 | 1,507 |
| 2016-09-12 | 1,544 | 1,544 | 1,520 | 1,522 | 23,700 | 1,522 |
| 2016-09-09 | 1,548 | 1,560 | 1,540 | 1,558 | 32,700 | 1,558 |
| 2016-09-08 | 1,545 | 1,553 | 1,542 | 1,551 | 27,100 | 1,551 |
| 2016-09-07 | 1,520 | 1,548 | 1,520 | 1,545 | 25,200 | 1,545 |
| 2016-09-06 | 1,530 | 1,544 | 1,526 | 1,530 | 22,300 | 1,530 |
| 2016-09-05 | 1,540 | 1,547 | 1,520 | 1,534 | 22,900 | 1,534 |
| 2016-09-02 | 1,532 | 1,532 | 1,513 | 1,521 | 24,300 | 1,521 |
| 2016-09-01 | 1,525 | 1,539 | 1,524 | 1,536 | 22,700 | 1,536 |
| 2016-08-31 | 1,520 | 1,527 | 1,510 | 1,523 | 38,700 | 1,523 |
| 2016-08-30 | 1,521 | 1,526 | 1,509 | 1,514 | 18,000 | 1,514 |
| 2016-08-29 | 1,515 | 1,534 | 1,515 | 1,531 | 25,700 | 1,531 |
| 2016-08-26 | 1,522 | 1,523 | 1,512 | 1,512 | 18,900 | 1,512 |
| 2016-08-25 | 1,532 | 1,536 | 1,522 | 1,534 | 32,500 | 1,534 |
| 2016-08-24 | 1,519 | 1,531 | 1,507 | 1,516 | 15,700 | 1,516 |
| 2016-08-23 | 1,532 | 1,532 | 1,506 | 1,511 | 18,400 | 1,511 |
| 2016-08-22 | 1,495 | 1,537 | 1,495 | 1,535 | 36,500 | 1,535 |
| 2016-08-19 | 1,496 | 1,514 | 1,490 | 1,495 | 23,400 | 1,495 |
| 2016-08-18 | 1,505 | 1,513 | 1,491 | 1,496 | 32,900 | 1,496 |
| 2016-08-17 | 1,506 | 1,520 | 1,505 | 1,516 | 17,900 | 1,516 |
| 2016-08-16 | 1,531 | 1,548 | 1,514 | 1,516 | 26,200 | 1,516 |
| 2016-08-15 | 1,530 | 1,548 | 1,530 | 1,534 | 12,200 | 1,534 |
| 2016-08-12 | 1,560 | 1,560 | 1,534 | 1,542 | 23,800 | 1,542 |
| 2016-08-10 | 1,547 | 1,550 | 1,539 | 1,549 | 24,300 | 1,549 |
| 2016-08-09 | 1,550 | 1,567 | 1,536 | 1,564 | 38,200 | 1,564 |
| 2016-08-08 | 1,551 | 1,560 | 1,534 | 1,544 | 26,900 | 1,544 |
| 2016-08-05 | 1,532 | 1,539 | 1,526 | 1,534 | 20,400 | 1,534 |
| 2016-08-04 | 1,490 | 1,539 | 1,488 | 1,535 | 46,300 | 1,535 |
| 2016-08-03 | 1,509 | 1,517 | 1,487 | 1,490 | 46,200 | 1,490 |
| 2016-08-02 | 1,519 | 1,540 | 1,519 | 1,528 | 32,700 | 1,528 |
| 2016-08-01 | 1,547 | 1,547 | 1,530 | 1,536 | 20,200 | 1,536 |
| 2016-07-29 | 1,554 | 1,568 | 1,530 | 1,568 | 57,300 | 1,568 |
| 2016-07-28 | 1,585 | 1,585 | 1,552 | 1,567 | 54,400 | 1,567 |
| 2016-07-27 | 1,548 | 1,585 | 1,543 | 1,583 | 138,400 | 1,583 |
| 2016-07-26 | 1,530 | 1,555 | 1,525 | 1,530 | 142,800 | 1,530 |
| 2016-07-25 | 1,515 | 1,543 | 1,512 | 1,530 | 150,900 | 1,530 |
| 2016-07-22 | 1,475 | 1,494 | 1,473 | 1,485 | 49,000 | 1,485 |
| 2016-07-21 | 1,497 | 1,515 | 1,491 | 1,500 | 39,700 | 1,500 |
| 2016-07-20 | 1,500 | 1,500 | 1,476 | 1,492 | 34,800 | 1,492 |
| 2016-07-19 | 1,488 | 1,504 | 1,485 | 1,504 | 37,900 | 1,504 |
| 2016-07-15 | 1,473 | 1,492 | 1,470 | 1,478 | 39,200 | 1,478 |
| 2016-07-14 | 1,469 | 1,480 | 1,462 | 1,469 | 41,100 | 1,469 |
| 2016-07-13 | 1,467 | 1,477 | 1,457 | 1,463 | 42,100 | 1,463 |
| 2016-07-12 | 1,439 | 1,457 | 1,433 | 1,441 | 68,200 | 1,441 |
| 2016-07-11 | 1,393 | 1,420 | 1,393 | 1,412 | 58,000 | 1,412 |
| 2016-07-08 | 1,365 | 1,378 | 1,360 | 1,369 | 41,500 | 1,369 |
| 2016-07-07 | 1,385 | 1,398 | 1,363 | 1,365 | 91,500 | 1,365 |
| 2016-07-06 | 1,396 | 1,396 | 1,370 | 1,382 | 96,500 | 1,382 |
| 2016-07-05 | 1,404 | 1,412 | 1,396 | 1,403 | 93,800 | 1,403 |
| 2016-07-04 | 1,414 | 1,422 | 1,400 | 1,404 | 68,700 | 1,404 |
| 2016-07-01 | 1,412 | 1,430 | 1,402 | 1,422 | 45,700 | 1,422 |
| 2016-06-30 | 1,437 | 1,446 | 1,410 | 1,410 | 55,600 | 1,410 |
| 2016-06-29 | 1,438 | 1,450 | 1,419 | 1,433 | 55,100 | 1,433 |
| 2016-06-28 | 1,404 | 1,444 | 1,399 | 1,434 | 66,200 | 1,434 |
| 2016-06-27 | 1,439 | 1,473 | 1,428 | 1,464 | 92,800 | 1,464 |
| 2016-06-24 | 1,539 | 1,546 | 1,421 | 1,436 | 98,700 | 1,436 |
| 2016-06-23 | 1,508 | 1,530 | 1,504 | 1,529 | 32,200 | 1,529 |
| 2016-06-22 | 1,510 | 1,524 | 1,502 | 1,507 | 42,800 | 1,507 |
| 2016-06-21 | 1,513 | 1,541 | 1,500 | 1,530 | 39,100 | 1,530 |
| 2016-06-20 | 1,513 | 1,524 | 1,513 | 1,513 | 33,800 | 1,513 |
| 2016-06-17 | 1,505 | 1,524 | 1,491 | 1,498 | 66,600 | 1,498 |
| 2016-06-16 | 1,528 | 1,528 | 1,494 | 1,494 | 84,900 | 1,494 |
| 2016-06-15 | 1,516 | 1,552 | 1,512 | 1,537 | 51,800 | 1,537 |
| 2016-06-14 | 1,524 | 1,540 | 1,503 | 1,516 | 54,700 | 1,516 |
| 2016-06-13 | 1,551 | 1,552 | 1,530 | 1,530 | 55,800 | 1,530 |
| 2016-06-10 | 1,578 | 1,578 | 1,553 | 1,563 | 69,300 | 1,563 |
| 2016-06-09 | 1,575 | 1,584 | 1,557 | 1,562 | 37,200 | 1,562 |
| 2016-06-08 | 1,572 | 1,574 | 1,558 | 1,572 | 35,800 | 1,572 |
| 2016-06-07 | 1,573 | 1,587 | 1,565 | 1,567 | 33,800 | 1,567 |
| 2016-06-06 | 1,567 | 1,567 | 1,556 | 1,565 | 66,700 | 1,565 |
| 2016-06-03 | 1,583 | 1,596 | 1,581 | 1,587 | 37,500 | 1,587 |
| 2016-06-02 | 1,620 | 1,622 | 1,583 | 1,584 | 54,600 | 1,584 |
| 2016-06-01 | 1,630 | 1,647 | 1,628 | 1,628 | 37,600 | 1,628 |
| 2016-05-31 | 1,601 | 1,641 | 1,601 | 1,640 | 47,100 | 1,640 |
| 2016-05-30 | 1,595 | 1,610 | 1,595 | 1,605 | 30,000 | 1,605 |
| 2016-05-27 | 1,595 | 1,607 | 1,593 | 1,603 | 40,400 | 1,603 |
| 2016-05-26 | 1,611 | 1,612 | 1,582 | 1,587 | 51,400 | 1,587 |
| 2016-05-25 | 1,590 | 1,595 | 1,583 | 1,592 | 50,200 | 1,592 |
| 2016-05-24 | 1,569 | 1,575 | 1,558 | 1,567 | 40,700 | 1,567 |
| 2016-05-23 | 1,580 | 1,588 | 1,555 | 1,572 | 42,900 | 1,572 |
| 2016-05-20 | 1,575 | 1,584 | 1,572 | 1,581 | 39,300 | 1,581 |
| 2016-05-19 | 1,604 | 1,604 | 1,566 | 1,571 | 59,100 | 1,571 |
| 2016-05-18 | 1,600 | 1,615 | 1,583 | 1,595 | 42,200 | 1,595 |
| 2016-05-17 | 1,599 | 1,610 | 1,581 | 1,602 | 43,700 | 1,602 |
| 2016-05-16 | 1,558 | 1,611 | 1,558 | 1,596 | 66,600 | 1,596 |
| 2016-05-13 | 1,581 | 1,600 | 1,558 | 1,561 | 42,700 | 1,561 |
| 2016-05-12 | 1,575 | 1,594 | 1,570 | 1,591 | 32,000 | 1,591 |
| 2016-05-11 | 1,599 | 1,606 | 1,586 | 1,589 | 41,600 | 1,589 |
| 2016-05-10 | 1,560 | 1,592 | 1,554 | 1,588 | 58,600 | 1,588 |
| 2016-05-09 | 1,575 | 1,578 | 1,560 | 1,562 | 32,000 | 1,562 |
| 2016-05-06 | 1,571 | 1,571 | 1,548 | 1,559 | 53,400 | 1,559 |
| 2016-05-02 | 1,559 | 1,560 | 1,541 | 1,553 | 86,100 | 1,553 |
| 2016-04-28 | 1,649 | 1,665 | 1,600 | 1,601 | 63,300 | 1,601 |
| 2016-04-27 | 1,620 | 1,635 | 1,607 | 1,635 | 65,900 | 1,635 |
| 2016-04-26 | 1,581 | 1,637 | 1,581 | 1,628 | 113,000 | 1,628 |
| 2016-04-25 | 1,693 | 1,695 | 1,664 | 1,679 | 58,900 | 1,679 |
| 2016-04-22 | 1,659 | 1,681 | 1,650 | 1,675 | 63,500 | 1,675 |
| 2016-04-21 | 1,689 | 1,689 | 1,659 | 1,676 | 44,200 | 1,676 |
| 2016-04-20 | 1,686 | 1,697 | 1,652 | 1,655 | 67,000 | 1,655 |
| 2016-04-19 | 1,650 | 1,673 | 1,635 | 1,667 | 42,900 | 1,667 |
| 2016-04-18 | 1,620 | 1,635 | 1,602 | 1,619 | 36,200 | 1,619 |
| 2016-04-15 | 1,670 | 1,673 | 1,653 | 1,664 | 38,100 | 1,664 |
| 2016-04-14 | 1,650 | 1,686 | 1,650 | 1,680 | 65,300 | 1,680 |
| 2016-04-13 | 1,618 | 1,631 | 1,608 | 1,626 | 33,100 | 1,626 |
| 2016-04-12 | 1,580 | 1,618 | 1,580 | 1,600 | 30,600 | 1,600 |
| 2016-04-11 | 1,589 | 1,591 | 1,557 | 1,583 | 42,800 | 1,583 |
| 2016-04-08 | 1,540 | 1,634 | 1,540 | 1,605 | 67,100 | 1,605 |
| 2016-04-07 | 1,561 | 1,583 | 1,546 | 1,568 | 45,700 | 1,568 |
| 2016-04-06 | 1,566 | 1,590 | 1,553 | 1,561 | 68,100 | 1,561 |
| 2016-04-05 | 1,593 | 1,593 | 1,557 | 1,566 | 61,700 | 1,566 |
| 2016-04-04 | 1,597 | 1,612 | 1,587 | 1,597 | 57,200 | 1,597 |
| 2016-04-01 | 1,659 | 1,668 | 1,596 | 1,597 | 108,800 | 1,597 |
| 2016-03-31 | 1,668 | 1,680 | 1,656 | 1,656 | 48,500 | 1,656 |
| 2016-03-30 | 1,693 | 1,695 | 1,663 | 1,666 | 44,500 | 1,666 |
| 2016-03-29 | 1,702 | 1,711 | 1,674 | 1,692 | 39,000 | 1,692 |
| 2016-03-28 | 1,700 | 1,704 | 1,680 | 1,701 | 28,500 | 1,701 |
| 2016-03-25 | 1,699 | 1,699 | 1,670 | 1,685 | 29,500 | 1,685 |
| 2016-03-24 | 1,703 | 1,707 | 1,663 | 1,667 | 55,200 | 1,667 |
| 2016-03-23 | 1,725 | 1,732 | 1,704 | 1,711 | 31,700 | 1,711 |
| 2016-03-22 | 1,712 | 1,752 | 1,708 | 1,725 | 63,500 | 1,725 |
| 2016-03-18 | 1,702 | 1,718 | 1,691 | 1,711 | 49,600 | 1,711 |
| 2016-03-17 | 1,690 | 1,754 | 1,686 | 1,706 | 62,800 | 1,706 |
| 2016-03-16 | 1,687 | 1,710 | 1,687 | 1,690 | 27,900 | 1,690 |
| 2016-03-15 | 1,697 | 1,729 | 1,685 | 1,706 | 35,800 | 1,706 |
| 2016-03-14 | 1,685 | 1,711 | 1,654 | 1,698 | 46,700 | 1,698 |
| 2016-03-11 | 1,654 | 1,678 | 1,648 | 1,664 | 110,100 | 1,664 |
| 2016-03-10 | 1,687 | 1,708 | 1,677 | 1,680 | 54,400 | 1,680 |
| 2016-03-09 | 1,660 | 1,692 | 1,656 | 1,677 | 32,800 | 1,677 |
| 2016-03-08 | 1,693 | 1,710 | 1,658 | 1,676 | 43,000 | 1,676 |
| 2016-03-07 | 1,704 | 1,721 | 1,692 | 1,698 | 33,900 | 1,698 |
| 2016-03-04 | 1,671 | 1,725 | 1,667 | 1,704 | 68,100 | 1,704 |
| 2016-03-03 | 1,664 | 1,689 | 1,649 | 1,669 | 37,900 | 1,669 |
| 2016-03-02 | 1,667 | 1,680 | 1,650 | 1,665 | 52,300 | 1,665 |
| 2016-03-01 | 1,601 | 1,625 | 1,595 | 1,615 | 52,800 | 1,615 |
| 2016-02-29 | 1,663 | 1,670 | 1,603 | 1,603 | 75,800 | 1,603 |
| 2016-02-26 | 1,643 | 1,665 | 1,623 | 1,624 | 50,300 | 1,624 |
| 2016-02-25 | 1,612 | 1,672 | 1,610 | 1,631 | 61,900 | 1,631 |
| 2016-02-24 | 1,598 | 1,644 | 1,585 | 1,600 | 52,600 | 1,600 |
| 2016-02-23 | 1,650 | 1,675 | 1,618 | 1,622 | 53,900 | 1,622 |
| 2016-02-22 | 1,619 | 1,665 | 1,619 | 1,643 | 32,900 | 1,643 |
| 2016-02-19 | 1,670 | 1,671 | 1,615 | 1,626 | 70,800 | 1,626 |
| 2016-02-18 | 1,675 | 1,698 | 1,670 | 1,682 | 69,800 | 1,682 |
| 2016-02-17 | 1,636 | 1,683 | 1,621 | 1,635 | 45,200 | 1,635 |
| 2016-02-16 | 1,626 | 1,677 | 1,603 | 1,637 | 53,300 | 1,637 |
| 2016-02-15 | 1,557 | 1,644 | 1,541 | 1,633 | 87,400 | 1,633 |
| 2016-02-12 | 1,534 | 1,547 | 1,486 | 1,487 | 131,600 | 1,487 |
| 2016-02-10 | 1,620 | 1,638 | 1,556 | 1,581 | 93,500 | 1,581 |
| 2016-02-09 | 1,650 | 1,652 | 1,605 | 1,607 | 91,500 | 1,607 |
| 2016-02-08 | 1,665 | 1,715 | 1,655 | 1,699 | 65,100 | 1,699 |
| 2016-02-05 | 1,674 | 1,695 | 1,658 | 1,684 | 55,400 | 1,684 |
| 2016-02-04 | 1,682 | 1,709 | 1,674 | 1,698 | 53,100 | 1,698 |
| 2016-02-03 | 1,744 | 1,744 | 1,698 | 1,703 | 82,100 | 1,703 |
| 2016-02-02 | 1,770 | 1,770 | 1,747 | 1,753 | 39,800 | 1,753 |
| 2016-02-01 | 1,752 | 1,777 | 1,752 | 1,770 | 66,000 | 1,770 |
| 2016-01-29 | 1,687 | 1,747 | 1,678 | 1,737 | 146,200 | 1,737 |
| 2016-01-28 | 1,650 | 1,689 | 1,617 | 1,669 | 235,100 | 1,669 |
| 2016-01-27 | 1,744 | 1,746 | 1,655 | 1,677 | 385,700 | 1,677 |
| 2016-01-26 | 1,799 | 1,799 | 1,749 | 1,749 | 41,100 | 1,749 |
| 2016-01-25 | 1,831 | 1,854 | 1,804 | 1,813 | 66,300 | 1,813 |
| 2016-01-22 | 1,748 | 1,806 | 1,739 | 1,804 | 77,100 | 1,804 |
| 2016-01-21 | 1,731 | 1,765 | 1,698 | 1,698 | 108,300 | 1,698 |
| 2016-01-20 | 1,789 | 1,809 | 1,751 | 1,751 | 66,900 | 1,751 |
| 2016-01-19 | 1,799 | 1,822 | 1,783 | 1,797 | 45,800 | 1,797 |
| 2016-01-18 | 1,800 | 1,815 | 1,765 | 1,799 | 50,000 | 1,799 |
| 2016-01-15 | 1,866 | 1,878 | 1,826 | 1,835 | 60,900 | 1,835 |
| 2016-01-14 | 1,834 | 1,847 | 1,808 | 1,829 | 69,900 | 1,829 |
| 2016-01-13 | 1,830 | 1,876 | 1,828 | 1,865 | 52,400 | 1,865 |
| 2016-01-12 | 1,840 | 1,870 | 1,812 | 1,815 | 107,300 | 1,815 |
| 2016-01-08 | 1,867 | 1,875 | 1,837 | 1,839 | 135,600 | 1,839 |
| 2016-01-07 | 1,912 | 1,918 | 1,882 | 1,883 | 71,300 | 1,883 |
| 2016-01-06 | 1,954 | 1,954 | 1,911 | 1,922 | 79,300 | 1,922 |
| 2016-01-05 | 1,935 | 1,967 | 1,935 | 1,947 | 47,400 | 1,947 |
| 2016-01-04 | 1,986 | 2,001 | 1,947 | 1,947 | 48,100 | 1,947 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
