7741 HOYA(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 | 4,844 | 4,919 | 4,837 | 4,911 | 1,067,100 | 4,911 |
| 2016-12-29 | 4,854 | 4,872 | 4,820 | 4,854 | 958,200 | 4,854 |
| 2016-12-28 | 4,869 | 4,885 | 4,850 | 4,866 | 568,900 | 4,866 |
| 2016-12-27 | 4,868 | 4,900 | 4,853 | 4,868 | 627,000 | 4,868 |
| 2016-12-26 | 4,858 | 4,895 | 4,835 | 4,874 | 587,900 | 4,874 |
| 2016-12-22 | 4,845 | 4,877 | 4,817 | 4,852 | 1,228,600 | 4,852 |
| 2016-12-21 | 4,900 | 4,909 | 4,821 | 4,839 | 1,177,100 | 4,839 |
| 2016-12-20 | 4,853 | 4,932 | 4,853 | 4,920 | 1,699,900 | 4,920 |
| 2016-12-19 | 4,828 | 4,879 | 4,815 | 4,844 | 1,159,200 | 4,844 |
| 2016-12-16 | 4,809 | 4,844 | 4,798 | 4,828 | 2,344,300 | 4,828 |
| 2016-12-15 | 4,622 | 4,747 | 4,621 | 4,739 | 1,993,200 | 4,739 |
| 2016-12-14 | 4,483 | 4,623 | 4,483 | 4,614 | 1,674,900 | 4,614 |
| 2016-12-13 | 4,482 | 4,505 | 4,444 | 4,503 | 984,200 | 4,503 |
| 2016-12-12 | 4,536 | 4,539 | 4,457 | 4,487 | 837,300 | 4,487 |
| 2016-12-09 | 4,474 | 4,503 | 4,439 | 4,503 | 1,225,000 | 4,503 |
| 2016-12-08 | 4,495 | 4,499 | 4,398 | 4,452 | 1,200,400 | 4,452 |
| 2016-12-07 | 4,441 | 4,473 | 4,421 | 4,442 | 972,300 | 4,442 |
| 2016-12-06 | 4,467 | 4,485 | 4,365 | 4,378 | 995,100 | 4,378 |
| 2016-12-05 | 4,449 | 4,465 | 4,401 | 4,413 | 777,500 | 4,413 |
| 2016-12-02 | 4,489 | 4,501 | 4,446 | 4,465 | 1,423,300 | 4,465 |
| 2016-12-01 | 4,569 | 4,569 | 4,518 | 4,534 | 1,617,800 | 4,534 |
| 2016-11-30 | 4,506 | 4,516 | 4,482 | 4,499 | 1,491,300 | 4,499 |
| 2016-11-29 | 4,441 | 4,525 | 4,440 | 4,500 | 1,838,700 | 4,500 |
| 2016-11-28 | 4,537 | 4,547 | 4,469 | 4,490 | 1,367,600 | 4,490 |
| 2016-11-25 | 4,530 | 4,592 | 4,517 | 4,561 | 1,143,900 | 4,561 |
| 2016-11-24 | 4,500 | 4,544 | 4,473 | 4,508 | 1,347,900 | 4,508 |
| 2016-11-22 | 4,478 | 4,492 | 4,435 | 4,486 | 1,140,200 | 4,486 |
| 2016-11-21 | 4,478 | 4,495 | 4,459 | 4,475 | 1,079,500 | 4,475 |
| 2016-11-18 | 4,485 | 4,485 | 4,429 | 4,433 | 941,000 | 4,433 |
| 2016-11-17 | 4,440 | 4,490 | 4,410 | 4,480 | 1,041,000 | 4,480 |
| 2016-11-16 | 4,511 | 4,525 | 4,423 | 4,471 | 1,413,100 | 4,471 |
| 2016-11-15 | 4,516 | 4,595 | 4,444 | 4,480 | 1,787,200 | 4,480 |
| 2016-11-14 | 4,302 | 4,525 | 4,274 | 4,400 | 1,168,400 | 4,400 |
| 2016-11-11 | 4,414 | 4,419 | 4,286 | 4,309 | 1,670,300 | 4,309 |
| 2016-11-10 | 4,360 | 4,371 | 4,291 | 4,360 | 1,334,400 | 4,360 |
| 2016-11-09 | 4,341 | 4,360 | 4,056 | 4,080 | 1,330,000 | 4,080 |
| 2016-11-08 | 4,395 | 4,423 | 4,317 | 4,318 | 1,055,200 | 4,318 |
| 2016-11-07 | 4,336 | 4,347 | 4,292 | 4,312 | 640,300 | 4,312 |
| 2016-11-04 | 4,238 | 4,280 | 4,214 | 4,266 | 1,211,200 | 4,266 |
| 2016-11-02 | 4,351 | 4,376 | 4,288 | 4,328 | 1,252,700 | 4,328 |
| 2016-11-01 | 4,411 | 4,429 | 4,318 | 4,398 | 1,762,300 | 4,398 |
| 2016-10-31 | 4,374 | 4,419 | 4,343 | 4,385 | 1,892,300 | 4,385 |
| 2016-10-28 | 4,352 | 4,478 | 4,300 | 4,414 | 3,244,600 | 4,414 |
| 2016-10-27 | 4,320 | 4,351 | 4,307 | 4,319 | 1,492,900 | 4,319 |
| 2016-10-26 | 4,260 | 4,385 | 4,246 | 4,364 | 2,397,100 | 4,364 |
| 2016-10-25 | 4,117 | 4,157 | 4,106 | 4,130 | 1,073,500 | 4,130 |
| 2016-10-24 | 4,151 | 4,162 | 4,109 | 4,121 | 649,000 | 4,121 |
| 2016-10-21 | 4,190 | 4,209 | 4,128 | 4,156 | 941,700 | 4,156 |
| 2016-10-20 | 4,106 | 4,162 | 4,075 | 4,157 | 976,400 | 4,157 |
| 2016-10-19 | 4,132 | 4,162 | 4,116 | 4,138 | 841,600 | 4,138 |
| 2016-10-17 | 4,094 | 4,147 | 4,080 | 4,147 | 1,187,300 | 4,147 |
| 2016-10-13 | 4,036 | 4,102 | 3,984 | 4,050 | 2,258,800 | 4,050 |
| 2016-10-12 | 4,141 | 4,175 | 4,104 | 4,106 | 1,410,600 | 4,106 |
| 2016-10-11 | 4,200 | 4,231 | 4,190 | 4,192 | 1,183,800 | 4,192 |
| 2016-10-07 | 4,197 | 4,220 | 4,165 | 4,199 | 732,900 | 4,199 |
| 2016-10-06 | 4,211 | 4,221 | 4,168 | 4,172 | 908,700 | 4,172 |
| 2016-10-05 | 4,195 | 4,208 | 4,178 | 4,192 | 944,000 | 4,192 |
| 2016-10-04 | 4,150 | 4,192 | 4,127 | 4,192 | 964,500 | 4,192 |
| 2016-10-03 | 4,106 | 4,150 | 4,082 | 4,144 | 1,130,100 | 4,144 |
| 2016-09-30 | 4,025 | 4,056 | 3,992 | 4,038 | 1,377,900 | 4,038 |
| 2016-09-29 | 4,112 | 4,161 | 4,072 | 4,089 | 1,959,200 | 4,089 |
| 2016-09-28 | 4,058 | 4,080 | 4,019 | 4,052 | 764,700 | 4,052 |
| 2016-09-27 | 4,050 | 4,118 | 3,996 | 4,118 | 1,118,400 | 4,118 |
| 2016-09-26 | 4,083 | 4,138 | 4,060 | 4,090 | 728,100 | 4,090 |
| 2016-09-23 | 4,177 | 4,177 | 4,082 | 4,119 | 1,526,700 | 4,119 |
| 2016-09-21 | 4,032 | 4,153 | 4,001 | 4,153 | 1,607,600 | 4,153 |
| 2016-09-20 | 4,027 | 4,082 | 4,013 | 4,046 | 1,644,000 | 4,046 |
| 2016-09-16 | 3,972 | 4,042 | 3,962 | 4,042 | 1,266,600 | 4,042 |
| 2016-09-15 | 3,956 | 3,960 | 3,917 | 3,954 | 903,600 | 3,954 |
| 2016-09-14 | 4,000 | 4,024 | 3,970 | 4,008 | 742,900 | 4,008 |
| 2016-09-13 | 3,972 | 4,033 | 3,925 | 4,025 | 917,700 | 4,025 |
| 2016-09-12 | 4,006 | 4,006 | 3,939 | 3,971 | 1,170,200 | 3,971 |
| 2016-09-09 | 4,131 | 4,137 | 4,013 | 4,058 | 2,330,600 | 4,058 |
| 2016-09-08 | 3,988 | 4,063 | 3,968 | 4,062 | 1,414,800 | 4,062 |
| 2016-09-07 | 3,977 | 4,001 | 3,960 | 4,001 | 1,018,700 | 4,001 |
| 2016-09-06 | 3,918 | 3,997 | 3,902 | 3,977 | 895,000 | 3,977 |
| 2016-09-05 | 4,008 | 4,020 | 3,907 | 3,915 | 1,003,800 | 3,915 |
| 2016-09-02 | 4,035 | 4,036 | 3,937 | 3,949 | 2,673,900 | 3,949 |
| 2016-09-01 | 4,009 | 4,110 | 3,992 | 4,097 | 1,431,100 | 4,097 |
| 2016-08-31 | 4,031 | 4,031 | 4,002 | 4,009 | 1,083,000 | 4,009 |
| 2016-08-30 | 4,004 | 4,035 | 3,997 | 4,020 | 620,100 | 4,020 |
| 2016-08-29 | 4,044 | 4,062 | 4,010 | 4,010 | 778,900 | 4,010 |
| 2016-08-26 | 3,965 | 4,005 | 3,934 | 3,942 | 1,428,900 | 3,942 |
| 2016-08-25 | 3,924 | 3,945 | 3,912 | 3,932 | 706,000 | 3,932 |
| 2016-08-24 | 3,916 | 3,962 | 3,907 | 3,924 | 702,000 | 3,924 |
| 2016-08-23 | 3,890 | 3,901 | 3,845 | 3,880 | 1,224,500 | 3,880 |
| 2016-08-22 | 3,881 | 3,904 | 3,872 | 3,895 | 991,700 | 3,895 |
| 2016-08-19 | 3,793 | 3,894 | 3,793 | 3,878 | 1,832,300 | 3,878 |
| 2016-08-18 | 3,789 | 3,816 | 3,765 | 3,784 | 1,994,600 | 3,784 |
| 2016-08-17 | 3,803 | 3,847 | 3,771 | 3,833 | 2,065,800 | 3,833 |
| 2016-08-16 | 3,882 | 3,887 | 3,818 | 3,829 | 1,980,800 | 3,829 |
| 2016-08-15 | 3,857 | 3,936 | 3,836 | 3,886 | 1,930,100 | 3,886 |
| 2016-08-12 | 3,963 | 3,963 | 3,903 | 3,926 | 2,209,600 | 3,926 |
| 2016-08-10 | 3,968 | 4,000 | 3,926 | 3,970 | 953,500 | 3,970 |
| 2016-08-09 | 3,980 | 3,988 | 3,920 | 3,978 | 1,348,600 | 3,978 |
| 2016-08-08 | 4,050 | 4,070 | 3,985 | 4,003 | 2,242,300 | 4,003 |
| 2016-08-05 | 3,989 | 4,058 | 3,985 | 4,032 | 2,003,500 | 4,032 |
| 2016-08-04 | 3,890 | 3,993 | 3,869 | 3,992 | 1,514,200 | 3,992 |
| 2016-08-03 | 3,779 | 3,911 | 3,775 | 3,883 | 1,989,300 | 3,883 |
| 2016-08-02 | 3,935 | 3,975 | 3,855 | 3,860 | 1,751,400 | 3,860 |
| 2016-08-01 | 3,700 | 3,996 | 3,700 | 3,991 | 3,050,300 | 3,991 |
| 2016-07-29 | 3,640 | 3,736 | 3,530 | 3,675 | 2,558,500 | 3,675 |
| 2016-07-28 | 3,688 | 3,693 | 3,635 | 3,660 | 1,390,700 | 3,660 |
| 2016-07-27 | 3,722 | 3,755 | 3,699 | 3,725 | 1,096,000 | 3,725 |
| 2016-07-26 | 3,710 | 3,740 | 3,668 | 3,702 | 1,234,500 | 3,702 |
| 2016-07-25 | 3,707 | 3,764 | 3,689 | 3,737 | 1,107,200 | 3,737 |
| 2016-07-22 | 3,650 | 3,696 | 3,641 | 3,674 | 1,460,600 | 3,674 |
| 2016-07-21 | 3,782 | 3,791 | 3,695 | 3,715 | 1,251,800 | 3,715 |
| 2016-07-20 | 3,766 | 3,773 | 3,711 | 3,745 | 1,320,000 | 3,745 |
| 2016-07-19 | 3,860 | 3,871 | 3,787 | 3,815 | 1,325,200 | 3,815 |
| 2016-07-15 | 3,810 | 3,814 | 3,768 | 3,790 | 1,577,700 | 3,790 |
| 2016-07-14 | 3,837 | 3,847 | 3,780 | 3,810 | 1,371,200 | 3,810 |
| 2016-07-13 | 3,790 | 3,823 | 3,756 | 3,780 | 2,068,900 | 3,780 |
| 2016-07-12 | 3,705 | 3,733 | 3,671 | 3,701 | 1,561,800 | 3,701 |
| 2016-07-11 | 3,610 | 3,659 | 3,594 | 3,636 | 1,089,800 | 3,636 |
| 2016-07-08 | 3,525 | 3,631 | 3,501 | 3,527 | 1,409,000 | 3,527 |
| 2016-07-07 | 3,491 | 3,536 | 3,457 | 3,501 | 1,371,200 | 3,501 |
| 2016-07-06 | 3,550 | 3,579 | 3,484 | 3,518 | 1,461,200 | 3,518 |
| 2016-07-05 | 3,600 | 3,629 | 3,585 | 3,604 | 690,800 | 3,604 |
| 2016-07-04 | 3,623 | 3,641 | 3,588 | 3,635 | 725,500 | 3,635 |
| 2016-07-01 | 3,670 | 3,714 | 3,645 | 3,666 | 951,100 | 3,666 |
| 2016-06-30 | 3,721 | 3,725 | 3,634 | 3,634 | 1,757,800 | 3,634 |
| 2016-06-29 | 3,649 | 3,693 | 3,585 | 3,690 | 1,535,000 | 3,690 |
| 2016-06-28 | 3,520 | 3,627 | 3,518 | 3,603 | 1,826,300 | 3,603 |
| 2016-06-27 | 3,580 | 3,606 | 3,537 | 3,562 | 1,944,500 | 3,562 |
| 2016-06-24 | 3,724 | 3,757 | 3,458 | 3,516 | 2,339,500 | 3,516 |
| 2016-06-23 | 3,668 | 3,727 | 3,660 | 3,725 | 676,200 | 3,725 |
| 2016-06-22 | 3,668 | 3,668 | 3,602 | 3,638 | 1,105,400 | 3,638 |
| 2016-06-21 | 3,615 | 3,709 | 3,604 | 3,696 | 873,300 | 3,696 |
| 2016-06-20 | 3,652 | 3,678 | 3,622 | 3,634 | 955,900 | 3,634 |
| 2016-06-17 | 3,549 | 3,595 | 3,534 | 3,557 | 1,816,300 | 3,557 |
| 2016-06-16 | 3,631 | 3,631 | 3,478 | 3,486 | 911,200 | 3,486 |
| 2016-06-15 | 3,591 | 3,657 | 3,579 | 3,630 | 1,112,500 | 3,630 |
| 2016-06-14 | 3,599 | 3,633 | 3,566 | 3,610 | 1,209,100 | 3,610 |
| 2016-06-13 | 3,705 | 3,725 | 3,604 | 3,604 | 1,031,700 | 3,604 |
| 2016-06-10 | 3,779 | 3,796 | 3,728 | 3,796 | 1,895,500 | 3,796 |
| 2016-06-09 | 3,786 | 3,792 | 3,717 | 3,734 | 1,011,100 | 3,734 |
| 2016-06-08 | 3,800 | 3,805 | 3,739 | 3,801 | 1,102,200 | 3,801 |
| 2016-06-07 | 3,725 | 3,777 | 3,692 | 3,776 | 943,700 | 3,776 |
| 2016-06-06 | 3,690 | 3,730 | 3,665 | 3,723 | 998,700 | 3,723 |
| 2016-06-03 | 3,746 | 3,772 | 3,701 | 3,720 | 999,800 | 3,720 |
| 2016-06-02 | 3,775 | 3,782 | 3,712 | 3,736 | 1,928,800 | 3,736 |
| 2016-06-01 | 3,885 | 3,903 | 3,777 | 3,792 | 1,697,800 | 3,792 |
| 2016-05-31 | 3,844 | 3,911 | 3,832 | 3,907 | 1,639,200 | 3,907 |
| 2016-05-30 | 3,820 | 3,849 | 3,794 | 3,843 | 817,200 | 3,843 |
| 2016-05-27 | 3,797 | 3,819 | 3,780 | 3,792 | 1,070,000 | 3,792 |
| 2016-05-26 | 3,868 | 3,868 | 3,790 | 3,798 | 1,763,900 | 3,798 |
| 2016-05-25 | 3,871 | 3,895 | 3,797 | 3,800 | 1,407,600 | 3,800 |
| 2016-05-24 | 3,804 | 3,821 | 3,785 | 3,793 | 1,428,900 | 3,793 |
| 2016-05-23 | 3,824 | 3,842 | 3,782 | 3,834 | 1,168,900 | 3,834 |
| 2016-05-20 | 3,821 | 3,869 | 3,797 | 3,851 | 1,155,200 | 3,851 |
| 2016-05-19 | 3,905 | 3,939 | 3,844 | 3,854 | 1,459,500 | 3,854 |
| 2016-05-18 | 3,886 | 3,915 | 3,842 | 3,867 | 1,688,400 | 3,867 |
| 2016-05-17 | 3,889 | 3,912 | 3,832 | 3,859 | 2,339,900 | 3,859 |
| 2016-05-16 | 3,897 | 3,952 | 3,880 | 3,888 | 1,625,400 | 3,888 |
| 2016-05-13 | 3,970 | 4,020 | 3,920 | 3,928 | 2,993,800 | 3,928 |
| 2016-05-12 | 3,813 | 3,986 | 3,800 | 3,981 | 3,024,100 | 3,981 |
| 2016-05-11 | 4,041 | 4,065 | 3,988 | 4,022 | 2,311,300 | 4,022 |
| 2016-05-10 | 3,916 | 4,050 | 3,899 | 4,041 | 2,343,000 | 4,041 |
| 2016-05-09 | 4,051 | 4,190 | 3,893 | 3,927 | 2,865,100 | 3,927 |
| 2016-05-06 | 4,075 | 4,123 | 4,043 | 4,111 | 1,863,500 | 4,111 |
| 2016-05-02 | 4,062 | 4,135 | 4,056 | 4,111 | 1,905,800 | 4,111 |
| 2016-04-28 | 4,400 | 4,444 | 4,221 | 4,261 | 1,443,500 | 4,261 |
| 2016-04-27 | 4,415 | 4,423 | 4,346 | 4,354 | 1,030,000 | 4,354 |
| 2016-04-26 | 4,438 | 4,459 | 4,387 | 4,412 | 815,200 | 4,412 |
| 2016-04-25 | 4,424 | 4,476 | 4,382 | 4,476 | 1,155,500 | 4,476 |
| 2016-04-22 | 4,399 | 4,408 | 4,343 | 4,401 | 798,100 | 4,401 |
| 2016-04-21 | 4,400 | 4,410 | 4,335 | 4,410 | 1,129,500 | 4,410 |
| 2016-04-20 | 4,371 | 4,383 | 4,298 | 4,303 | 1,239,000 | 4,303 |
| 2016-04-19 | 4,365 | 4,396 | 4,344 | 4,374 | 707,900 | 4,374 |
| 2016-04-18 | 4,171 | 4,247 | 4,171 | 4,209 | 1,170,700 | 4,209 |
| 2016-04-15 | 4,273 | 4,352 | 4,263 | 4,323 | 1,421,100 | 4,323 |
| 2016-04-14 | 4,313 | 4,390 | 4,280 | 4,389 | 1,746,900 | 4,389 |
| 2016-04-13 | 4,141 | 4,242 | 4,128 | 4,223 | 2,168,700 | 4,223 |
| 2016-04-12 | 4,021 | 4,112 | 3,987 | 4,089 | 2,320,400 | 4,089 |
| 2016-04-11 | 4,162 | 4,173 | 4,048 | 4,100 | 1,310,200 | 4,100 |
| 2016-04-08 | 4,062 | 4,250 | 4,038 | 4,250 | 1,930,200 | 4,250 |
| 2016-04-07 | 4,079 | 4,161 | 4,067 | 4,132 | 1,580,400 | 4,132 |
| 2016-04-06 | 4,208 | 4,263 | 4,102 | 4,129 | 1,736,000 | 4,129 |
| 2016-04-05 | 4,212 | 4,240 | 4,174 | 4,196 | 2,253,000 | 4,196 |
| 2016-04-04 | 4,151 | 4,237 | 4,144 | 4,212 | 1,192,500 | 4,212 |
| 2016-04-01 | 4,272 | 4,280 | 4,117 | 4,150 | 2,135,800 | 4,150 |
| 2016-03-31 | 4,373 | 4,411 | 4,272 | 4,281 | 2,390,200 | 4,281 |
| 2016-03-30 | 4,480 | 4,495 | 4,381 | 4,392 | 2,497,500 | 4,392 |
| 2016-03-29 | 4,441 | 4,473 | 4,413 | 4,460 | 1,758,900 | 4,460 |
| 2016-03-28 | 4,488 | 4,507 | 4,421 | 4,507 | 1,445,500 | 4,507 |
| 2016-03-25 | 4,404 | 4,485 | 4,404 | 4,453 | 1,255,300 | 4,453 |
| 2016-03-24 | 4,376 | 4,429 | 4,321 | 4,379 | 1,693,100 | 4,379 |
| 2016-03-23 | 4,441 | 4,483 | 4,422 | 4,422 | 2,233,400 | 4,422 |
| 2016-03-22 | 4,321 | 4,444 | 4,308 | 4,432 | 2,958,100 | 4,432 |
| 2016-03-18 | 4,230 | 4,255 | 4,156 | 4,184 | 2,678,600 | 4,184 |
| 2016-03-17 | 4,266 | 4,329 | 4,225 | 4,265 | 1,739,000 | 4,265 |
| 2016-03-16 | 4,212 | 4,287 | 4,201 | 4,224 | 743,500 | 4,224 |
| 2016-03-15 | 4,280 | 4,309 | 4,232 | 4,261 | 1,040,600 | 4,261 |
| 2016-03-14 | 4,328 | 4,335 | 4,270 | 4,302 | 1,354,000 | 4,302 |
| 2016-03-11 | 4,204 | 4,290 | 4,178 | 4,265 | 1,862,700 | 4,265 |
| 2016-03-10 | 4,221 | 4,289 | 4,212 | 4,265 | 1,309,400 | 4,265 |
| 2016-03-09 | 4,206 | 4,231 | 4,163 | 4,184 | 1,664,300 | 4,184 |
| 2016-03-08 | 4,227 | 4,272 | 4,163 | 4,255 | 1,662,100 | 4,255 |
| 2016-03-07 | 4,326 | 4,354 | 4,238 | 4,245 | 1,207,100 | 4,245 |
| 2016-03-04 | 4,281 | 4,347 | 4,247 | 4,346 | 1,621,300 | 4,346 |
| 2016-03-03 | 4,257 | 4,287 | 4,195 | 4,280 | 1,215,200 | 4,280 |
| 2016-03-02 | 4,220 | 4,312 | 4,208 | 4,288 | 1,444,200 | 4,288 |
| 2016-03-01 | 4,080 | 4,124 | 4,021 | 4,094 | 1,427,100 | 4,094 |
| 2016-02-29 | 4,158 | 4,187 | 4,080 | 4,080 | 1,557,100 | 4,080 |
| 2016-02-26 | 4,120 | 4,179 | 4,070 | 4,070 | 1,743,200 | 4,070 |
| 2016-02-25 | 4,069 | 4,138 | 4,058 | 4,090 | 1,996,700 | 4,090 |
| 2016-02-24 | 4,001 | 4,073 | 4,000 | 4,069 | 1,675,100 | 4,069 |
| 2016-02-23 | 4,171 | 4,198 | 4,052 | 4,060 | 1,854,800 | 4,060 |
| 2016-02-22 | 4,109 | 4,168 | 4,078 | 4,150 | 1,583,800 | 4,150 |
| 2016-02-19 | 4,155 | 4,202 | 4,112 | 4,151 | 1,312,600 | 4,151 |
| 2016-02-18 | 4,171 | 4,207 | 4,147 | 4,181 | 1,448,700 | 4,181 |
| 2016-02-17 | 4,101 | 4,146 | 4,032 | 4,078 | 2,251,700 | 4,078 |
| 2016-02-16 | 4,002 | 4,276 | 3,972 | 4,119 | 2,443,600 | 4,119 |
| 2016-02-15 | 3,950 | 4,031 | 3,848 | 4,003 | 1,715,000 | 4,003 |
| 2016-02-12 | 3,844 | 3,850 | 3,688 | 3,704 | 2,735,000 | 3,704 |
| 2016-02-10 | 3,929 | 3,987 | 3,853 | 3,879 | 2,341,500 | 3,879 |
| 2016-02-09 | 4,002 | 4,037 | 3,800 | 3,832 | 2,658,600 | 3,832 |
| 2016-02-08 | 4,150 | 4,237 | 4,105 | 4,210 | 2,021,800 | 4,210 |
| 2016-02-05 | 4,200 | 4,268 | 4,196 | 4,236 | 1,193,200 | 4,236 |
| 2016-02-04 | 4,320 | 4,346 | 4,268 | 4,274 | 1,236,500 | 4,274 |
| 2016-02-03 | 4,480 | 4,503 | 4,347 | 4,361 | 1,691,300 | 4,361 |
| 2016-02-02 | 4,546 | 4,647 | 4,539 | 4,620 | 2,258,000 | 4,620 |
| 2016-02-01 | 4,554 | 4,624 | 4,483 | 4,503 | 2,409,300 | 4,503 |
| 2016-01-29 | 4,593 | 4,609 | 4,350 | 4,600 | 2,711,300 | 4,600 |
| 2016-01-28 | 4,604 | 4,604 | 4,475 | 4,475 | 1,466,100 | 4,475 |
| 2016-01-27 | 4,633 | 4,668 | 4,598 | 4,663 | 1,789,800 | 4,663 |
| 2016-01-26 | 4,575 | 4,619 | 4,548 | 4,560 | 1,429,700 | 4,560 |
| 2016-01-25 | 4,643 | 4,671 | 4,609 | 4,634 | 1,773,800 | 4,634 |
| 2016-01-22 | 4,545 | 4,569 | 4,436 | 4,566 | 1,991,600 | 4,566 |
| 2016-01-21 | 4,543 | 4,590 | 4,438 | 4,438 | 1,936,500 | 4,438 |
| 2016-01-20 | 4,600 | 4,679 | 4,543 | 4,544 | 2,833,700 | 4,544 |
| 2016-01-19 | 4,524 | 4,599 | 4,518 | 4,583 | 822,900 | 4,583 |
| 2016-01-18 | 4,468 | 4,560 | 4,458 | 4,547 | 1,201,400 | 4,547 |
| 2016-01-15 | 4,609 | 4,624 | 4,530 | 4,559 | 1,773,600 | 4,559 |
| 2016-01-14 | 4,576 | 4,604 | 4,474 | 4,553 | 2,354,700 | 4,553 |
| 2016-01-13 | 4,600 | 4,651 | 4,582 | 4,639 | 2,234,300 | 4,639 |
| 2016-01-12 | 4,562 | 4,576 | 4,504 | 4,504 | 2,736,500 | 4,504 |
| 2016-01-08 | 4,600 | 4,662 | 4,496 | 4,632 | 3,199,100 | 4,632 |
| 2016-01-07 | 4,880 | 4,905 | 4,648 | 4,649 | 3,646,400 | 4,649 |
| 2016-01-06 | 4,947 | 4,972 | 4,898 | 4,912 | 1,804,900 | 4,912 |
| 2016-01-05 | 4,911 | 4,936 | 4,860 | 4,901 | 1,325,100 | 4,901 |
| 2016-01-04 | 4,916 | 4,999 | 4,886 | 4,911 | 1,561,300 | 4,911 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
