7864 (株)フジシールインターナショナル 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 | 2,444 | 2,500 | 2,431 | 2,496 | 103,600 | 2,496 |
| 2016-12-29 | 2,469 | 2,482 | 2,430 | 2,445 | 141,500 | 2,445 |
| 2016-12-28 | 2,533 | 2,533 | 2,428 | 2,469 | 112,600 | 2,469 |
| 2016-12-27 | 4,860 | 4,875 | 4,840 | 4,865 | 46,800 | 2,432.50 |
| 2016-12-26 | 4,860 | 4,860 | 4,805 | 4,815 | 33,400 | 2,407.50 |
| 2016-12-22 | 4,715 | 4,850 | 4,715 | 4,820 | 73,000 | 2,410 |
| 2016-12-21 | 4,810 | 4,810 | 4,710 | 4,715 | 70,500 | 2,357.50 |
| 2016-12-20 | 4,755 | 4,850 | 4,755 | 4,820 | 46,500 | 2,410 |
| 2016-12-19 | 4,760 | 4,790 | 4,735 | 4,755 | 52,000 | 2,377.50 |
| 2016-12-16 | 4,760 | 4,790 | 4,705 | 4,770 | 77,300 | 2,385 |
| 2016-12-15 | 4,630 | 4,750 | 4,630 | 4,715 | 108,700 | 2,357.50 |
| 2016-12-14 | 4,650 | 4,670 | 4,570 | 4,600 | 56,800 | 2,300 |
| 2016-12-13 | 4,540 | 4,630 | 4,505 | 4,630 | 80,300 | 2,315 |
| 2016-12-12 | 4,530 | 4,530 | 4,460 | 4,515 | 102,800 | 2,257.50 |
| 2016-12-09 | 4,430 | 4,545 | 4,360 | 4,475 | 214,200 | 2,237.50 |
| 2016-12-08 | 4,555 | 4,565 | 4,390 | 4,430 | 129,200 | 2,215 |
| 2016-12-07 | 4,560 | 4,575 | 4,510 | 4,530 | 64,000 | 2,265 |
| 2016-12-06 | 4,550 | 4,575 | 4,510 | 4,525 | 69,300 | 2,262.50 |
| 2016-12-05 | 4,455 | 4,520 | 4,445 | 4,510 | 48,900 | 2,255 |
| 2016-12-02 | 4,585 | 4,585 | 4,480 | 4,495 | 72,300 | 2,247.50 |
| 2016-12-01 | 4,675 | 4,690 | 4,615 | 4,640 | 94,600 | 2,320 |
| 2016-11-30 | 4,555 | 4,645 | 4,520 | 4,630 | 88,400 | 2,315 |
| 2016-11-29 | 4,570 | 4,610 | 4,530 | 4,555 | 62,600 | 2,277.50 |
| 2016-11-28 | 4,495 | 4,605 | 4,470 | 4,595 | 80,500 | 2,297.50 |
| 2016-11-25 | 4,485 | 4,530 | 4,440 | 4,525 | 105,900 | 2,262.50 |
| 2016-11-24 | 4,480 | 4,575 | 4,425 | 4,475 | 148,800 | 2,237.50 |
| 2016-11-22 | 4,450 | 4,480 | 4,425 | 4,435 | 70,600 | 2,217.50 |
| 2016-11-21 | 4,525 | 4,525 | 4,435 | 4,455 | 79,800 | 2,227.50 |
| 2016-11-18 | 4,500 | 4,525 | 4,450 | 4,470 | 95,900 | 2,235 |
| 2016-11-17 | 4,370 | 4,495 | 4,365 | 4,415 | 105,000 | 2,207.50 |
| 2016-11-16 | 4,360 | 4,390 | 4,320 | 4,360 | 81,800 | 2,180 |
| 2016-11-15 | 4,345 | 4,360 | 4,305 | 4,320 | 66,600 | 2,160 |
| 2016-11-14 | 4,340 | 4,375 | 4,340 | 4,360 | 55,500 | 2,180 |
| 2016-11-11 | 4,380 | 4,395 | 4,320 | 4,340 | 88,500 | 2,170 |
| 2016-11-10 | 4,300 | 4,350 | 4,250 | 4,320 | 83,500 | 2,160 |
| 2016-11-09 | 4,350 | 4,365 | 4,145 | 4,170 | 174,600 | 2,085 |
| 2016-11-08 | 4,200 | 4,255 | 4,175 | 4,225 | 63,300 | 2,112.50 |
| 2016-11-07 | 4,215 | 4,245 | 4,175 | 4,185 | 75,300 | 2,092.50 |
| 2016-11-04 | 4,305 | 4,320 | 4,250 | 4,285 | 74,100 | 2,142.50 |
| 2016-11-02 | 4,370 | 4,375 | 4,300 | 4,350 | 57,500 | 2,175 |
| 2016-11-01 | 4,350 | 4,380 | 4,340 | 4,365 | 53,800 | 2,182.50 |
| 2016-10-31 | 4,310 | 4,390 | 4,295 | 4,335 | 63,500 | 2,167.50 |
| 2016-10-28 | 4,290 | 4,330 | 4,240 | 4,310 | 189,200 | 2,155 |
| 2016-10-27 | 4,330 | 4,360 | 4,285 | 4,310 | 69,800 | 2,155 |
| 2016-10-26 | 4,245 | 4,375 | 4,245 | 4,350 | 80,100 | 2,175 |
| 2016-10-25 | 4,250 | 4,265 | 4,235 | 4,260 | 47,000 | 2,130 |
| 2016-10-24 | 4,240 | 4,285 | 4,220 | 4,270 | 43,100 | 2,135 |
| 2016-10-21 | 4,275 | 4,285 | 4,245 | 4,255 | 43,700 | 2,127.50 |
| 2016-10-20 | 4,200 | 4,255 | 4,190 | 4,255 | 53,200 | 2,127.50 |
| 2016-10-19 | 4,180 | 4,250 | 4,165 | 4,245 | 44,600 | 2,122.50 |
| 2016-10-18 | 4,165 | 4,195 | 4,130 | 4,195 | 42,400 | 2,097.50 |
| 2016-10-17 | 4,175 | 4,185 | 4,115 | 4,160 | 56,800 | 2,080 |
| 2016-10-14 | 4,170 | 4,225 | 4,140 | 4,185 | 64,200 | 2,092.50 |
| 2016-10-13 | 4,100 | 4,175 | 4,080 | 4,165 | 59,300 | 2,082.50 |
| 2016-10-12 | 4,050 | 4,130 | 4,050 | 4,100 | 43,200 | 2,050 |
| 2016-10-11 | 4,100 | 4,115 | 4,040 | 4,085 | 47,500 | 2,042.50 |
| 2016-10-07 | 4,115 | 4,130 | 4,090 | 4,095 | 33,600 | 2,047.50 |
| 2016-10-06 | 4,160 | 4,190 | 4,135 | 4,160 | 40,000 | 2,080 |
| 2016-10-05 | 4,200 | 4,225 | 4,130 | 4,155 | 81,100 | 2,077.50 |
| 2016-10-04 | 4,165 | 4,210 | 4,140 | 4,210 | 83,000 | 2,105 |
| 2016-10-03 | 4,200 | 4,240 | 4,150 | 4,180 | 72,300 | 2,090 |
| 2016-09-30 | 4,120 | 4,180 | 4,075 | 4,145 | 77,200 | 2,072.50 |
| 2016-09-29 | 4,160 | 4,185 | 4,130 | 4,180 | 53,700 | 2,090 |
| 2016-09-28 | 4,200 | 4,210 | 4,135 | 4,160 | 68,000 | 2,080 |
| 2016-09-27 | 4,105 | 4,220 | 4,000 | 4,220 | 98,000 | 2,110 |
| 2016-09-26 | 4,300 | 4,325 | 4,165 | 4,175 | 68,900 | 2,087.50 |
| 2016-09-23 | 4,290 | 4,330 | 4,250 | 4,290 | 88,900 | 2,145 |
| 2016-09-21 | 4,115 | 4,245 | 4,085 | 4,245 | 63,500 | 2,122.50 |
| 2016-09-20 | 4,085 | 4,180 | 4,085 | 4,100 | 56,100 | 2,050 |
| 2016-09-16 | 4,095 | 4,115 | 4,065 | 4,095 | 60,000 | 2,047.50 |
| 2016-09-15 | 4,045 | 4,090 | 4,020 | 4,060 | 42,200 | 2,030 |
| 2016-09-14 | 4,075 | 4,145 | 4,075 | 4,085 | 60,200 | 2,042.50 |
| 2016-09-13 | 4,090 | 4,115 | 4,070 | 4,090 | 43,600 | 2,045 |
| 2016-09-12 | 3,970 | 4,090 | 3,970 | 4,045 | 50,900 | 2,022.50 |
| 2016-09-09 | 4,070 | 4,110 | 4,015 | 4,030 | 76,200 | 2,015 |
| 2016-09-08 | 4,060 | 4,075 | 4,020 | 4,045 | 47,800 | 2,022.50 |
| 2016-09-07 | 3,920 | 4,030 | 3,920 | 4,025 | 44,300 | 2,012.50 |
| 2016-09-06 | 3,900 | 3,940 | 3,830 | 3,930 | 77,000 | 1,965 |
| 2016-09-05 | 3,995 | 4,005 | 3,795 | 3,865 | 98,500 | 1,932.50 |
| 2016-09-02 | 3,975 | 3,975 | 3,905 | 3,940 | 44,100 | 1,970 |
| 2016-09-01 | 4,000 | 4,030 | 3,950 | 3,975 | 52,200 | 1,987.50 |
| 2016-08-31 | 3,880 | 3,930 | 3,860 | 3,930 | 69,000 | 1,965 |
| 2016-08-30 | 3,910 | 3,910 | 3,810 | 3,845 | 48,300 | 1,922.50 |
| 2016-08-29 | 3,950 | 3,950 | 3,885 | 3,910 | 36,900 | 1,955 |
| 2016-08-26 | 3,820 | 3,850 | 3,780 | 3,810 | 50,600 | 1,905 |
| 2016-08-25 | 3,815 | 3,840 | 3,735 | 3,750 | 38,300 | 1,875 |
| 2016-08-24 | 3,780 | 3,840 | 3,780 | 3,815 | 17,400 | 1,907.50 |
| 2016-08-23 | 3,750 | 3,795 | 3,740 | 3,765 | 31,900 | 1,882.50 |
| 2016-08-22 | 3,740 | 3,760 | 3,690 | 3,710 | 35,600 | 1,855 |
| 2016-08-19 | 3,705 | 3,740 | 3,675 | 3,690 | 43,700 | 1,845 |
| 2016-08-18 | 3,780 | 3,805 | 3,690 | 3,705 | 37,400 | 1,852.50 |
| 2016-08-17 | 3,745 | 3,830 | 3,745 | 3,815 | 47,500 | 1,907.50 |
| 2016-08-16 | 3,860 | 3,865 | 3,750 | 3,750 | 43,600 | 1,875 |
| 2016-08-15 | 3,945 | 3,995 | 3,855 | 3,860 | 31,000 | 1,930 |
| 2016-08-12 | 3,990 | 4,000 | 3,950 | 3,970 | 31,700 | 1,985 |
| 2016-08-10 | 3,900 | 3,985 | 3,875 | 3,945 | 54,700 | 1,972.50 |
| 2016-08-09 | 3,825 | 3,950 | 3,815 | 3,930 | 52,800 | 1,965 |
| 2016-08-08 | 3,920 | 3,960 | 3,770 | 3,805 | 117,400 | 1,902.50 |
| 2016-08-05 | 3,760 | 3,995 | 3,760 | 3,925 | 180,900 | 1,962.50 |
| 2016-08-04 | 3,730 | 3,760 | 3,650 | 3,690 | 96,500 | 1,845 |
| 2016-08-03 | 3,855 | 3,875 | 3,700 | 3,760 | 85,400 | 1,880 |
| 2016-08-02 | 3,865 | 3,925 | 3,835 | 3,890 | 76,100 | 1,945 |
| 2016-08-01 | 4,055 | 4,055 | 3,860 | 3,895 | 143,800 | 1,947.50 |
| 2016-07-29 | 3,995 | 4,085 | 3,995 | 4,065 | 101,800 | 2,032.50 |
| 2016-07-28 | 3,965 | 4,070 | 3,965 | 4,020 | 98,400 | 2,010 |
| 2016-07-27 | 3,985 | 4,045 | 3,935 | 3,965 | 53,400 | 1,982.50 |
| 2016-07-26 | 3,925 | 3,985 | 3,910 | 3,960 | 59,400 | 1,980 |
| 2016-07-25 | 3,945 | 3,980 | 3,870 | 3,925 | 62,600 | 1,962.50 |
| 2016-07-22 | 3,925 | 3,955 | 3,895 | 3,945 | 41,700 | 1,972.50 |
| 2016-07-21 | 3,965 | 3,985 | 3,890 | 3,930 | 46,300 | 1,965 |
| 2016-07-20 | 3,940 | 3,970 | 3,875 | 3,930 | 41,900 | 1,965 |
| 2016-07-19 | 3,895 | 3,940 | 3,855 | 3,940 | 46,700 | 1,970 |
| 2016-07-15 | 3,890 | 3,910 | 3,835 | 3,870 | 67,700 | 1,935 |
| 2016-07-14 | 3,830 | 3,880 | 3,815 | 3,840 | 34,500 | 1,920 |
| 2016-07-13 | 3,915 | 3,915 | 3,820 | 3,830 | 46,400 | 1,915 |
| 2016-07-12 | 3,830 | 3,875 | 3,780 | 3,800 | 67,000 | 1,900 |
| 2016-07-11 | 3,695 | 3,835 | 3,695 | 3,770 | 67,000 | 1,885 |
| 2016-07-08 | 3,775 | 3,800 | 3,700 | 3,700 | 51,700 | 1,850 |
| 2016-07-07 | 3,780 | 3,825 | 3,740 | 3,765 | 83,100 | 1,882.50 |
| 2016-07-06 | 3,770 | 3,800 | 3,715 | 3,785 | 69,700 | 1,892.50 |
| 2016-07-05 | 3,720 | 3,795 | 3,705 | 3,745 | 56,000 | 1,872.50 |
| 2016-07-04 | 3,685 | 3,790 | 3,685 | 3,710 | 80,300 | 1,855 |
| 2016-07-01 | 3,670 | 3,720 | 3,640 | 3,685 | 70,400 | 1,842.50 |
| 2016-06-30 | 3,630 | 3,660 | 3,595 | 3,595 | 63,200 | 1,797.50 |
| 2016-06-29 | 3,525 | 3,605 | 3,510 | 3,575 | 69,100 | 1,787.50 |
| 2016-06-28 | 3,410 | 3,545 | 3,385 | 3,505 | 65,600 | 1,752.50 |
| 2016-06-27 | 3,400 | 3,505 | 3,400 | 3,480 | 125,300 | 1,740 |
| 2016-06-24 | 3,645 | 3,740 | 3,370 | 3,385 | 108,400 | 1,692.50 |
| 2016-06-23 | 3,615 | 3,675 | 3,590 | 3,635 | 86,000 | 1,817.50 |
| 2016-06-22 | 3,720 | 3,775 | 3,595 | 3,620 | 152,800 | 1,810 |
| 2016-06-21 | 3,690 | 3,745 | 3,640 | 3,720 | 92,700 | 1,860 |
| 2016-06-20 | 3,830 | 3,855 | 3,690 | 3,695 | 147,900 | 1,847.50 |
| 2016-06-17 | 3,785 | 3,850 | 3,725 | 3,760 | 256,900 | 1,880 |
| 2016-06-16 | 3,835 | 3,860 | 3,740 | 3,755 | 84,700 | 1,877.50 |
| 2016-06-15 | 3,805 | 3,900 | 3,765 | 3,830 | 141,300 | 1,915 |
| 2016-06-14 | 3,905 | 3,955 | 3,835 | 3,850 | 94,000 | 1,925 |
| 2016-06-13 | 4,045 | 4,065 | 3,975 | 3,975 | 35,600 | 1,987.50 |
| 2016-06-10 | 4,180 | 4,195 | 4,110 | 4,115 | 75,900 | 2,057.50 |
| 2016-06-09 | 4,115 | 4,175 | 4,115 | 4,155 | 53,500 | 2,077.50 |
| 2016-06-08 | 4,130 | 4,165 | 4,105 | 4,150 | 74,700 | 2,075 |
| 2016-06-07 | 4,170 | 4,205 | 4,110 | 4,110 | 63,200 | 2,055 |
| 2016-06-06 | 4,195 | 4,225 | 4,145 | 4,185 | 170,500 | 2,092.50 |
| 2016-06-03 | 4,425 | 4,435 | 4,240 | 4,255 | 170,400 | 2,127.50 |
| 2016-06-02 | 4,400 | 4,435 | 4,265 | 4,285 | 84,400 | 2,142.50 |
| 2016-06-01 | 4,310 | 4,395 | 4,295 | 4,360 | 78,000 | 2,180 |
| 2016-05-31 | 4,235 | 4,340 | 4,185 | 4,315 | 94,000 | 2,157.50 |
| 2016-05-30 | 4,205 | 4,255 | 4,205 | 4,255 | 25,100 | 2,127.50 |
| 2016-05-27 | 4,190 | 4,230 | 4,170 | 4,205 | 29,500 | 2,102.50 |
| 2016-05-26 | 4,215 | 4,235 | 4,160 | 4,165 | 37,500 | 2,082.50 |
| 2016-05-25 | 4,180 | 4,240 | 4,135 | 4,190 | 58,200 | 2,095 |
| 2016-05-24 | 4,165 | 4,195 | 4,100 | 4,115 | 70,200 | 2,057.50 |
| 2016-05-23 | 4,150 | 4,185 | 4,135 | 4,170 | 56,400 | 2,085 |
| 2016-05-20 | 4,165 | 4,190 | 4,100 | 4,150 | 82,500 | 2,075 |
| 2016-05-19 | 4,200 | 4,240 | 4,150 | 4,215 | 68,600 | 2,107.50 |
| 2016-05-18 | 4,170 | 4,255 | 4,125 | 4,150 | 124,500 | 2,075 |
| 2016-05-17 | 4,085 | 4,145 | 4,070 | 4,130 | 96,800 | 2,065 |
| 2016-05-16 | 3,985 | 4,095 | 3,985 | 4,035 | 50,000 | 2,017.50 |
| 2016-05-13 | 4,095 | 4,100 | 4,025 | 4,035 | 44,600 | 2,017.50 |
| 2016-05-12 | 4,015 | 4,105 | 3,995 | 4,095 | 132,300 | 2,047.50 |
| 2016-05-11 | 3,830 | 4,025 | 3,815 | 4,005 | 164,800 | 2,002.50 |
| 2016-05-10 | 3,600 | 3,720 | 3,600 | 3,695 | 73,700 | 1,847.50 |
| 2016-05-09 | 3,630 | 3,665 | 3,585 | 3,600 | 69,600 | 1,800 |
| 2016-05-06 | 3,605 | 3,650 | 3,535 | 3,560 | 79,600 | 1,780 |
| 2016-05-02 | 3,620 | 3,680 | 3,600 | 3,630 | 51,000 | 1,815 |
| 2016-04-28 | 3,890 | 3,940 | 3,750 | 3,770 | 62,300 | 1,885 |
| 2016-04-27 | 3,805 | 3,875 | 3,800 | 3,850 | 64,800 | 1,925 |
| 2016-04-26 | 3,740 | 3,790 | 3,720 | 3,780 | 37,200 | 1,890 |
| 2016-04-25 | 3,735 | 3,805 | 3,700 | 3,790 | 46,700 | 1,895 |
| 2016-04-22 | 3,745 | 3,755 | 3,665 | 3,735 | 131,000 | 1,867.50 |
| 2016-04-21 | 3,930 | 3,930 | 3,750 | 3,765 | 127,100 | 1,882.50 |
| 2016-04-20 | 3,925 | 3,940 | 3,835 | 3,860 | 73,300 | 1,930 |
| 2016-04-19 | 3,900 | 3,970 | 3,900 | 3,915 | 55,000 | 1,957.50 |
| 2016-04-18 | 3,750 | 3,830 | 3,750 | 3,805 | 59,500 | 1,902.50 |
| 2016-04-15 | 3,695 | 3,845 | 3,675 | 3,825 | 99,200 | 1,912.50 |
| 2016-04-14 | 3,665 | 3,760 | 3,655 | 3,705 | 141,300 | 1,852.50 |
| 2016-04-13 | 3,650 | 3,665 | 3,515 | 3,615 | 193,300 | 1,807.50 |
| 2016-04-12 | 3,650 | 3,700 | 3,580 | 3,675 | 79,600 | 1,837.50 |
| 2016-04-11 | 3,665 | 3,690 | 3,605 | 3,655 | 55,900 | 1,827.50 |
| 2016-04-08 | 3,565 | 3,730 | 3,515 | 3,685 | 98,100 | 1,842.50 |
| 2016-04-07 | 3,595 | 3,655 | 3,570 | 3,625 | 88,500 | 1,812.50 |
| 2016-04-06 | 3,695 | 3,695 | 3,575 | 3,605 | 91,700 | 1,802.50 |
| 2016-04-05 | 3,850 | 3,875 | 3,695 | 3,725 | 124,000 | 1,862.50 |
| 2016-04-04 | 3,870 | 3,930 | 3,855 | 3,905 | 57,100 | 1,952.50 |
| 2016-04-01 | 4,035 | 4,060 | 3,860 | 3,860 | 77,600 | 1,930 |
| 2016-03-31 | 4,050 | 4,070 | 3,990 | 3,990 | 88,900 | 1,995 |
| 2016-03-30 | 4,055 | 4,105 | 4,020 | 4,040 | 60,500 | 2,020 |
| 2016-03-29 | 3,960 | 4,085 | 3,960 | 4,085 | 68,200 | 2,042.50 |
| 2016-03-28 | 3,995 | 4,060 | 3,980 | 4,050 | 73,600 | 2,025 |
| 2016-03-25 | 3,900 | 3,965 | 3,900 | 3,950 | 72,100 | 1,975 |
| 2016-03-24 | 3,895 | 3,945 | 3,885 | 3,885 | 55,400 | 1,942.50 |
| 2016-03-23 | 3,940 | 3,950 | 3,865 | 3,905 | 27,700 | 1,952.50 |
| 2016-03-22 | 3,870 | 3,930 | 3,870 | 3,930 | 53,600 | 1,965 |
| 2016-03-18 | 3,825 | 3,880 | 3,790 | 3,820 | 66,800 | 1,910 |
| 2016-03-17 | 3,910 | 3,975 | 3,805 | 3,855 | 112,300 | 1,927.50 |
| 2016-03-16 | 3,910 | 3,945 | 3,860 | 3,890 | 173,300 | 1,945 |
| 2016-03-15 | 3,940 | 3,955 | 3,910 | 3,930 | 89,100 | 1,965 |
| 2016-03-14 | 3,980 | 3,985 | 3,910 | 3,955 | 50,700 | 1,977.50 |
| 2016-03-11 | 3,890 | 3,945 | 3,875 | 3,920 | 98,300 | 1,960 |
| 2016-03-10 | 3,915 | 3,980 | 3,890 | 3,960 | 70,500 | 1,980 |
| 2016-03-09 | 3,850 | 3,910 | 3,820 | 3,880 | 47,200 | 1,940 |
| 2016-03-08 | 3,895 | 3,915 | 3,815 | 3,865 | 40,800 | 1,932.50 |
| 2016-03-07 | 3,960 | 3,970 | 3,870 | 3,920 | 69,100 | 1,960 |
| 2016-03-04 | 3,865 | 3,975 | 3,850 | 3,960 | 115,800 | 1,980 |
| 2016-03-03 | 3,785 | 3,865 | 3,760 | 3,860 | 83,700 | 1,930 |
| 2016-03-02 | 3,705 | 3,840 | 3,685 | 3,800 | 81,800 | 1,900 |
| 2016-03-01 | 3,585 | 3,630 | 3,535 | 3,565 | 68,300 | 1,782.50 |
| 2016-02-29 | 3,670 | 3,705 | 3,595 | 3,595 | 108,100 | 1,797.50 |
| 2016-02-26 | 3,580 | 3,675 | 3,570 | 3,635 | 90,700 | 1,817.50 |
| 2016-02-25 | 3,475 | 3,600 | 3,475 | 3,540 | 118,700 | 1,770 |
| 2016-02-24 | 3,455 | 3,505 | 3,405 | 3,450 | 87,600 | 1,725 |
| 2016-02-23 | 3,650 | 3,680 | 3,500 | 3,510 | 79,700 | 1,755 |
| 2016-02-22 | 3,645 | 3,715 | 3,570 | 3,650 | 114,900 | 1,825 |
| 2016-02-19 | 3,665 | 3,810 | 3,645 | 3,715 | 134,200 | 1,857.50 |
| 2016-02-18 | 3,830 | 3,850 | 3,675 | 3,700 | 216,300 | 1,850 |
| 2016-02-17 | 3,760 | 3,870 | 3,665 | 3,725 | 124,400 | 1,862.50 |
| 2016-02-16 | 3,715 | 3,875 | 3,690 | 3,830 | 91,900 | 1,915 |
| 2016-02-15 | 3,550 | 3,805 | 3,385 | 3,785 | 205,500 | 1,892.50 |
| 2016-02-12 | 3,555 | 3,620 | 3,450 | 3,480 | 172,600 | 1,740 |
| 2016-02-10 | 3,840 | 3,840 | 3,600 | 3,695 | 129,700 | 1,847.50 |
| 2016-02-09 | 3,480 | 3,560 | 3,395 | 3,420 | 51,500 | 1,710 |
| 2016-02-08 | 3,440 | 3,660 | 3,440 | 3,655 | 34,300 | 1,827.50 |
| 2016-02-05 | 3,465 | 3,525 | 3,435 | 3,505 | 35,000 | 1,752.50 |
| 2016-02-04 | 3,530 | 3,595 | 3,510 | 3,525 | 33,100 | 1,762.50 |
| 2016-02-03 | 3,545 | 3,585 | 3,495 | 3,535 | 27,200 | 1,767.50 |
| 2016-02-02 | 3,645 | 3,755 | 3,645 | 3,675 | 53,300 | 1,837.50 |
| 2016-02-01 | 3,655 | 3,720 | 3,655 | 3,690 | 39,500 | 1,845 |
| 2016-01-29 | 3,485 | 3,610 | 3,460 | 3,605 | 82,100 | 1,802.50 |
| 2016-01-28 | 3,445 | 3,535 | 3,445 | 3,485 | 54,700 | 1,742.50 |
| 2016-01-27 | 3,485 | 3,515 | 3,450 | 3,500 | 50,700 | 1,750 |
| 2016-01-26 | 3,425 | 3,445 | 3,400 | 3,415 | 40,700 | 1,707.50 |
| 2016-01-25 | 3,480 | 3,575 | 3,470 | 3,520 | 51,800 | 1,760 |
| 2016-01-22 | 3,340 | 3,415 | 3,320 | 3,410 | 101,000 | 1,705 |
| 2016-01-21 | 3,400 | 3,460 | 3,290 | 3,290 | 75,700 | 1,645 |
| 2016-01-20 | 3,560 | 3,565 | 3,415 | 3,430 | 57,300 | 1,715 |
| 2016-01-19 | 3,605 | 3,675 | 3,540 | 3,575 | 100,900 | 1,787.50 |
| 2016-01-18 | 3,645 | 3,680 | 3,600 | 3,655 | 63,800 | 1,827.50 |
| 2016-01-15 | 3,680 | 3,790 | 3,675 | 3,755 | 122,900 | 1,877.50 |
| 2016-01-14 | 3,535 | 3,690 | 3,495 | 3,680 | 151,100 | 1,840 |
| 2016-01-13 | 3,500 | 3,605 | 3,500 | 3,590 | 74,500 | 1,795 |
| 2016-01-12 | 3,545 | 3,595 | 3,460 | 3,470 | 109,200 | 1,735 |
| 2016-01-08 | 3,595 | 3,670 | 3,580 | 3,625 | 115,400 | 1,812.50 |
| 2016-01-07 | 3,605 | 3,625 | 3,560 | 3,595 | 73,800 | 1,797.50 |
| 2016-01-06 | 3,650 | 3,665 | 3,585 | 3,610 | 51,100 | 1,805 |
| 2016-01-05 | 3,525 | 3,645 | 3,510 | 3,615 | 137,900 | 1,807.50 |
| 2016-01-04 | 3,600 | 3,690 | 3,550 | 3,555 | 52,800 | 1,777.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
