7893 (株)プロネクサス 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 | 1,100 | 1,103 | 1,092 | 1,101 | 37,400 | 1,101 |
| 2016-12-29 | 1,088 | 1,099 | 1,081 | 1,099 | 27,400 | 1,099 |
| 2016-12-28 | 1,076 | 1,099 | 1,076 | 1,099 | 12,100 | 1,099 |
| 2016-12-27 | 1,070 | 1,072 | 1,055 | 1,069 | 13,200 | 1,069 |
| 2016-12-26 | 1,069 | 1,085 | 1,068 | 1,074 | 21,000 | 1,074 |
| 2016-12-22 | 1,052 | 1,054 | 1,045 | 1,054 | 11,400 | 1,054 |
| 2016-12-21 | 1,053 | 1,059 | 1,051 | 1,057 | 7,400 | 1,057 |
| 2016-12-20 | 1,066 | 1,066 | 1,049 | 1,053 | 13,600 | 1,053 |
| 2016-12-19 | 1,048 | 1,068 | 1,046 | 1,068 | 13,000 | 1,068 |
| 2016-12-16 | 1,065 | 1,065 | 1,050 | 1,057 | 18,100 | 1,057 |
| 2016-12-15 | 1,061 | 1,061 | 1,048 | 1,057 | 10,200 | 1,057 |
| 2016-12-14 | 1,060 | 1,063 | 1,048 | 1,062 | 7,400 | 1,062 |
| 2016-12-13 | 1,050 | 1,060 | 1,045 | 1,060 | 18,600 | 1,060 |
| 2016-12-12 | 1,057 | 1,057 | 1,045 | 1,051 | 7,800 | 1,051 |
| 2016-12-09 | 1,037 | 1,057 | 1,035 | 1,057 | 17,600 | 1,057 |
| 2016-12-08 | 1,050 | 1,050 | 1,041 | 1,046 | 15,700 | 1,046 |
| 2016-12-07 | 1,043 | 1,044 | 1,036 | 1,043 | 9,100 | 1,043 |
| 2016-12-06 | 1,048 | 1,048 | 1,033 | 1,034 | 15,900 | 1,034 |
| 2016-12-05 | 1,050 | 1,050 | 1,034 | 1,041 | 15,300 | 1,041 |
| 2016-12-02 | 1,042 | 1,052 | 1,034 | 1,049 | 9,800 | 1,049 |
| 2016-12-01 | 1,062 | 1,062 | 1,040 | 1,049 | 15,400 | 1,049 |
| 2016-11-30 | 1,052 | 1,052 | 1,040 | 1,041 | 14,600 | 1,041 |
| 2016-11-29 | 1,070 | 1,070 | 1,040 | 1,056 | 14,900 | 1,056 |
| 2016-11-28 | 1,044 | 1,071 | 1,044 | 1,070 | 12,200 | 1,070 |
| 2016-11-25 | 1,055 | 1,055 | 1,026 | 1,035 | 15,100 | 1,035 |
| 2016-11-24 | 1,053 | 1,053 | 1,038 | 1,046 | 8,400 | 1,046 |
| 2016-11-22 | 1,031 | 1,042 | 1,026 | 1,039 | 15,100 | 1,039 |
| 2016-11-21 | 1,019 | 1,033 | 1,015 | 1,029 | 8,000 | 1,029 |
| 2016-11-18 | 1,035 | 1,035 | 1,008 | 1,018 | 14,100 | 1,018 |
| 2016-11-17 | 1,020 | 1,027 | 1,010 | 1,025 | 9,900 | 1,025 |
| 2016-11-16 | 1,012 | 1,030 | 1,012 | 1,030 | 16,000 | 1,030 |
| 2016-11-15 | 1,003 | 1,012 | 1,000 | 1,009 | 8,300 | 1,009 |
| 2016-11-14 | 1,002 | 1,010 | 999 | 1,003 | 11,300 | 1,003 |
| 2016-11-11 | 1,004 | 1,013 | 995 | 1,003 | 12,900 | 1,003 |
| 2016-11-10 | 1,041 | 1,043 | 990 | 994 | 20,800 | 994 |
| 2016-11-09 | 1,002 | 1,015 | 941 | 951 | 21,200 | 951 |
| 2016-11-08 | 1,001 | 1,004 | 998 | 1,000 | 10,500 | 1,000 |
| 2016-11-07 | 1,003 | 1,020 | 999 | 1,000 | 11,000 | 1,000 |
| 2016-11-04 | 1,030 | 1,031 | 998 | 1,000 | 19,100 | 1,000 |
| 2016-11-02 | 1,070 | 1,071 | 1,020 | 1,026 | 17,700 | 1,026 |
| 2016-11-01 | 1,109 | 1,109 | 1,071 | 1,078 | 12,300 | 1,078 |
| 2016-10-31 | 1,100 | 1,118 | 1,080 | 1,109 | 20,200 | 1,109 |
| 2016-10-28 | 1,133 | 1,133 | 1,100 | 1,110 | 41,100 | 1,110 |
| 2016-10-27 | 1,110 | 1,124 | 1,110 | 1,113 | 12,600 | 1,113 |
| 2016-10-26 | 1,136 | 1,139 | 1,110 | 1,110 | 21,700 | 1,110 |
| 2016-10-25 | 1,137 | 1,147 | 1,127 | 1,141 | 10,800 | 1,141 |
| 2016-10-24 | 1,128 | 1,135 | 1,121 | 1,125 | 9,500 | 1,125 |
| 2016-10-21 | 1,128 | 1,137 | 1,121 | 1,135 | 4,400 | 1,135 |
| 2016-10-20 | 1,110 | 1,137 | 1,050 | 1,128 | 18,500 | 1,128 |
| 2016-10-19 | 1,105 | 1,115 | 1,104 | 1,105 | 9,700 | 1,105 |
| 2016-10-17 | 1,106 | 1,106 | 1,094 | 1,098 | 10,900 | 1,098 |
| 2016-10-13 | 1,140 | 1,152 | 1,117 | 1,121 | 19,600 | 1,121 |
| 2016-10-12 | 1,170 | 1,190 | 1,101 | 1,141 | 18,300 | 1,141 |
| 2016-10-11 | 1,177 | 1,195 | 1,164 | 1,184 | 5,400 | 1,184 |
| 2016-10-07 | 1,180 | 1,180 | 1,149 | 1,175 | 7,400 | 1,175 |
| 2016-10-06 | 1,180 | 1,190 | 1,178 | 1,181 | 10,100 | 1,181 |
| 2016-10-05 | 1,162 | 1,184 | 1,159 | 1,169 | 12,400 | 1,169 |
| 2016-10-04 | 1,155 | 1,180 | 1,110 | 1,161 | 16,300 | 1,161 |
| 2016-10-03 | 1,156 | 1,172 | 1,139 | 1,157 | 7,300 | 1,157 |
| 2016-09-30 | 1,163 | 1,169 | 1,130 | 1,143 | 13,200 | 1,143 |
| 2016-09-29 | 1,155 | 1,178 | 1,149 | 1,174 | 16,100 | 1,174 |
| 2016-09-28 | 1,148 | 1,148 | 1,110 | 1,140 | 7,800 | 1,140 |
| 2016-09-27 | 1,149 | 1,153 | 1,118 | 1,150 | 18,900 | 1,150 |
| 2016-09-26 | 1,149 | 1,156 | 1,127 | 1,135 | 8,700 | 1,135 |
| 2016-09-23 | 1,139 | 1,150 | 1,110 | 1,138 | 22,100 | 1,138 |
| 2016-09-21 | 1,077 | 1,136 | 1,077 | 1,135 | 15,600 | 1,135 |
| 2016-09-20 | 1,061 | 1,107 | 1,061 | 1,074 | 12,600 | 1,074 |
| 2016-09-16 | 1,080 | 1,105 | 1,049 | 1,049 | 12,600 | 1,049 |
| 2016-09-15 | 1,087 | 1,127 | 1,077 | 1,079 | 8,100 | 1,079 |
| 2016-09-14 | 1,082 | 1,117 | 1,081 | 1,083 | 15,900 | 1,083 |
| 2016-09-13 | 1,100 | 1,115 | 1,091 | 1,095 | 6,900 | 1,095 |
| 2016-09-12 | 1,090 | 1,099 | 1,080 | 1,090 | 3,400 | 1,090 |
| 2016-09-09 | 1,118 | 1,118 | 1,094 | 1,095 | 13,800 | 1,095 |
| 2016-09-08 | 1,096 | 1,113 | 1,072 | 1,095 | 7,900 | 1,095 |
| 2016-09-07 | 1,091 | 1,120 | 1,071 | 1,096 | 11,000 | 1,096 |
| 2016-09-06 | 1,063 | 1,140 | 1,063 | 1,104 | 16,100 | 1,104 |
| 2016-09-05 | 1,069 | 1,082 | 1,051 | 1,063 | 6,600 | 1,063 |
| 2016-09-02 | 1,049 | 1,075 | 1,049 | 1,069 | 9,400 | 1,069 |
| 2016-09-01 | 1,073 | 1,081 | 1,061 | 1,079 | 2,500 | 1,079 |
| 2016-08-31 | 1,052 | 1,075 | 1,042 | 1,073 | 14,100 | 1,073 |
| 2016-08-30 | 1,085 | 1,086 | 1,065 | 1,082 | 7,800 | 1,082 |
| 2016-08-29 | 1,080 | 1,080 | 1,053 | 1,060 | 6,600 | 1,060 |
| 2016-08-26 | 1,042 | 1,057 | 1,026 | 1,028 | 4,200 | 1,028 |
| 2016-08-25 | 1,041 | 1,064 | 1,038 | 1,042 | 6,300 | 1,042 |
| 2016-08-24 | 1,082 | 1,082 | 1,045 | 1,045 | 4,700 | 1,045 |
| 2016-08-23 | 1,076 | 1,088 | 1,050 | 1,052 | 10,200 | 1,052 |
| 2016-08-22 | 1,011 | 1,091 | 1,011 | 1,084 | 13,900 | 1,084 |
| 2016-08-19 | 1,013 | 1,022 | 1,000 | 1,011 | 9,400 | 1,011 |
| 2016-08-18 | 1,014 | 1,038 | 1,011 | 1,013 | 11,700 | 1,013 |
| 2016-08-17 | 1,044 | 1,048 | 1,010 | 1,014 | 13,700 | 1,014 |
| 2016-08-16 | 1,086 | 1,094 | 1,045 | 1,045 | 13,700 | 1,045 |
| 2016-08-15 | 1,141 | 1,141 | 1,086 | 1,096 | 5,700 | 1,096 |
| 2016-08-12 | 1,057 | 1,155 | 1,054 | 1,152 | 15,700 | 1,152 |
| 2016-08-10 | 1,067 | 1,067 | 1,051 | 1,054 | 3,900 | 1,054 |
| 2016-08-09 | 1,037 | 1,057 | 1,037 | 1,047 | 5,500 | 1,047 |
| 2016-08-08 | 1,042 | 1,072 | 1,034 | 1,041 | 12,400 | 1,041 |
| 2016-08-05 | 1,051 | 1,052 | 1,017 | 1,024 | 6,500 | 1,024 |
| 2016-08-04 | 1,095 | 1,095 | 1,051 | 1,052 | 5,700 | 1,052 |
| 2016-08-03 | 1,080 | 1,105 | 1,080 | 1,094 | 11,800 | 1,094 |
| 2016-08-02 | 1,093 | 1,117 | 1,093 | 1,110 | 5,000 | 1,110 |
| 2016-08-01 | 1,111 | 1,123 | 1,078 | 1,112 | 9,900 | 1,112 |
| 2016-07-29 | 1,079 | 1,098 | 1,063 | 1,089 | 20,600 | 1,089 |
| 2016-07-28 | 1,121 | 1,122 | 1,085 | 1,109 | 19,500 | 1,109 |
| 2016-07-27 | 1,123 | 1,123 | 1,107 | 1,111 | 15,200 | 1,111 |
| 2016-07-26 | 1,112 | 1,127 | 1,103 | 1,105 | 10,100 | 1,105 |
| 2016-07-25 | 1,111 | 1,142 | 1,106 | 1,111 | 16,000 | 1,111 |
| 2016-07-22 | 1,119 | 1,123 | 1,095 | 1,117 | 8,300 | 1,117 |
| 2016-07-21 | 1,177 | 1,177 | 1,095 | 1,103 | 22,500 | 1,103 |
| 2016-07-20 | 1,156 | 1,180 | 1,141 | 1,177 | 16,800 | 1,177 |
| 2016-07-19 | 1,162 | 1,171 | 1,137 | 1,158 | 13,700 | 1,158 |
| 2016-07-15 | 1,100 | 1,197 | 1,098 | 1,178 | 38,300 | 1,178 |
| 2016-07-14 | 1,095 | 1,100 | 1,064 | 1,096 | 18,600 | 1,096 |
| 2016-07-13 | 1,098 | 1,098 | 1,029 | 1,042 | 9,700 | 1,042 |
| 2016-07-12 | 1,031 | 1,095 | 1,031 | 1,076 | 28,700 | 1,076 |
| 2016-07-11 | 978 | 1,022 | 978 | 1,018 | 8,900 | 1,018 |
| 2016-07-08 | 1,019 | 1,019 | 978 | 978 | 15,600 | 978 |
| 2016-07-07 | 1,002 | 1,012 | 1,000 | 1,005 | 8,900 | 1,005 |
| 2016-07-06 | 1,005 | 1,023 | 992 | 1,018 | 25,000 | 1,018 |
| 2016-07-05 | 1,023 | 1,023 | 1,003 | 1,018 | 15,400 | 1,018 |
| 2016-07-04 | 1,003 | 1,018 | 998 | 1,015 | 9,600 | 1,015 |
| 2016-07-01 | 1,010 | 1,010 | 1,000 | 1,003 | 8,800 | 1,003 |
| 2016-06-30 | 1,057 | 1,069 | 1,000 | 1,001 | 42,500 | 1,001 |
| 2016-06-29 | 1,028 | 1,091 | 1,026 | 1,088 | 29,200 | 1,088 |
| 2016-06-28 | 1,012 | 1,034 | 1,008 | 1,024 | 19,700 | 1,024 |
| 2016-06-27 | 967 | 1,017 | 967 | 1,002 | 22,500 | 1,002 |
| 2016-06-24 | 1,015 | 1,040 | 933 | 958 | 33,500 | 958 |
| 2016-06-23 | 1,016 | 1,016 | 949 | 1,005 | 19,300 | 1,005 |
| 2016-06-22 | 1,008 | 1,020 | 996 | 1,016 | 17,500 | 1,016 |
| 2016-06-21 | 980 | 1,010 | 971 | 1,008 | 18,200 | 1,008 |
| 2016-06-20 | 961 | 991 | 961 | 987 | 16,600 | 987 |
| 2016-06-17 | 929 | 959 | 929 | 950 | 20,800 | 950 |
| 2016-06-16 | 952 | 952 | 915 | 920 | 18,900 | 920 |
| 2016-06-15 | 938 | 952 | 936 | 942 | 8,700 | 942 |
| 2016-06-14 | 952 | 969 | 941 | 947 | 9,200 | 947 |
| 2016-06-13 | 975 | 978 | 955 | 955 | 19,600 | 955 |
| 2016-06-10 | 1,000 | 1,000 | 985 | 987 | 26,800 | 987 |
| 2016-06-09 | 995 | 1,003 | 986 | 994 | 5,400 | 994 |
| 2016-06-08 | 980 | 1,002 | 975 | 1,000 | 17,800 | 1,000 |
| 2016-06-07 | 977 | 998 | 975 | 978 | 13,000 | 978 |
| 2016-06-06 | 982 | 989 | 963 | 983 | 26,700 | 983 |
| 2016-06-03 | 987 | 1,006 | 983 | 993 | 9,600 | 993 |
| 2016-06-02 | 993 | 1,000 | 979 | 987 | 12,800 | 987 |
| 2016-06-01 | 1,009 | 1,010 | 995 | 1,002 | 10,000 | 1,002 |
| 2016-05-31 | 1,006 | 1,012 | 1,000 | 1,010 | 15,700 | 1,010 |
| 2016-05-30 | 1,008 | 1,017 | 996 | 1,007 | 13,600 | 1,007 |
| 2016-05-27 | 998 | 1,017 | 998 | 1,013 | 16,000 | 1,013 |
| 2016-05-26 | 980 | 989 | 974 | 986 | 7,900 | 986 |
| 2016-05-25 | 995 | 995 | 961 | 969 | 29,600 | 969 |
| 2016-05-24 | 1,000 | 1,004 | 997 | 997 | 8,300 | 997 |
| 2016-05-23 | 1,006 | 1,021 | 992 | 998 | 20,500 | 998 |
| 2016-05-20 | 1,006 | 1,030 | 1,006 | 1,021 | 24,800 | 1,021 |
| 2016-05-19 | 996 | 1,015 | 996 | 1,012 | 18,300 | 1,012 |
| 2016-05-18 | 964 | 986 | 960 | 985 | 23,100 | 985 |
| 2016-05-17 | 962 | 965 | 955 | 965 | 9,700 | 965 |
| 2016-05-16 | 945 | 965 | 945 | 951 | 15,700 | 951 |
| 2016-05-13 | 952 | 960 | 942 | 955 | 25,200 | 955 |
| 2016-05-12 | 965 | 977 | 954 | 959 | 37,500 | 959 |
| 2016-05-11 | 962 | 983 | 952 | 958 | 21,100 | 958 |
| 2016-05-10 | 990 | 990 | 950 | 957 | 40,600 | 957 |
| 2016-05-09 | 990 | 1,005 | 981 | 983 | 21,800 | 983 |
| 2016-05-06 | 1,003 | 1,019 | 960 | 986 | 40,800 | 986 |
| 2016-05-02 | 1,020 | 1,050 | 996 | 1,003 | 52,400 | 1,003 |
| 2016-04-28 | 1,174 | 1,200 | 1,098 | 1,110 | 33,400 | 1,110 |
| 2016-04-27 | 1,098 | 1,166 | 1,095 | 1,161 | 35,000 | 1,161 |
| 2016-04-26 | 1,092 | 1,109 | 1,086 | 1,098 | 29,300 | 1,098 |
| 2016-04-25 | 1,130 | 1,130 | 1,090 | 1,094 | 24,700 | 1,094 |
| 2016-04-22 | 1,155 | 1,159 | 1,125 | 1,134 | 30,800 | 1,134 |
| 2016-04-21 | 1,122 | 1,159 | 1,116 | 1,152 | 20,900 | 1,152 |
| 2016-04-20 | 1,125 | 1,134 | 1,117 | 1,124 | 16,200 | 1,124 |
| 2016-04-19 | 1,139 | 1,139 | 1,116 | 1,122 | 10,600 | 1,122 |
| 2016-04-18 | 1,104 | 1,128 | 1,098 | 1,111 | 13,700 | 1,111 |
| 2016-04-15 | 1,143 | 1,159 | 1,129 | 1,129 | 15,800 | 1,129 |
| 2016-04-14 | 1,149 | 1,163 | 1,127 | 1,150 | 30,500 | 1,150 |
| 2016-04-13 | 1,125 | 1,145 | 1,124 | 1,129 | 17,300 | 1,129 |
| 2016-04-12 | 1,154 | 1,164 | 1,122 | 1,125 | 27,200 | 1,125 |
| 2016-04-11 | 1,161 | 1,163 | 1,137 | 1,159 | 24,200 | 1,159 |
| 2016-04-08 | 1,140 | 1,196 | 1,127 | 1,171 | 35,700 | 1,171 |
| 2016-04-07 | 1,139 | 1,179 | 1,139 | 1,167 | 21,600 | 1,167 |
| 2016-04-06 | 1,144 | 1,165 | 1,116 | 1,139 | 23,200 | 1,139 |
| 2016-04-05 | 1,221 | 1,231 | 1,153 | 1,162 | 31,200 | 1,162 |
| 2016-04-04 | 1,156 | 1,229 | 1,156 | 1,226 | 48,900 | 1,226 |
| 2016-04-01 | 1,243 | 1,243 | 1,155 | 1,156 | 49,000 | 1,156 |
| 2016-03-31 | 1,250 | 1,250 | 1,183 | 1,200 | 78,500 | 1,200 |
| 2016-03-30 | 1,231 | 1,249 | 1,222 | 1,247 | 48,400 | 1,247 |
| 2016-03-29 | 1,232 | 1,237 | 1,216 | 1,220 | 29,700 | 1,220 |
| 2016-03-28 | 1,211 | 1,227 | 1,208 | 1,227 | 23,500 | 1,227 |
| 2016-03-25 | 1,232 | 1,241 | 1,192 | 1,209 | 38,800 | 1,209 |
| 2016-03-24 | 1,250 | 1,253 | 1,232 | 1,232 | 28,600 | 1,232 |
| 2016-03-23 | 1,225 | 1,251 | 1,224 | 1,240 | 22,500 | 1,240 |
| 2016-03-22 | 1,208 | 1,232 | 1,191 | 1,221 | 58,200 | 1,221 |
| 2016-03-18 | 1,235 | 1,250 | 1,207 | 1,207 | 73,300 | 1,207 |
| 2016-03-17 | 1,244 | 1,264 | 1,238 | 1,255 | 47,000 | 1,255 |
| 2016-03-16 | 1,240 | 1,271 | 1,221 | 1,234 | 74,500 | 1,234 |
| 2016-03-15 | 1,305 | 1,313 | 1,280 | 1,284 | 40,000 | 1,284 |
| 2016-03-14 | 1,292 | 1,319 | 1,284 | 1,301 | 51,200 | 1,301 |
| 2016-03-11 | 1,285 | 1,320 | 1,268 | 1,285 | 107,100 | 1,285 |
| 2016-03-10 | 1,260 | 1,305 | 1,260 | 1,289 | 78,500 | 1,289 |
| 2016-03-09 | 1,282 | 1,288 | 1,227 | 1,257 | 91,100 | 1,257 |
| 2016-03-08 | 1,281 | 1,295 | 1,264 | 1,282 | 74,100 | 1,282 |
| 2016-03-07 | 1,268 | 1,290 | 1,268 | 1,284 | 78,300 | 1,284 |
| 2016-03-04 | 1,234 | 1,263 | 1,221 | 1,262 | 58,100 | 1,262 |
| 2016-03-03 | 1,221 | 1,237 | 1,215 | 1,234 | 57,200 | 1,234 |
| 2016-03-02 | 1,186 | 1,223 | 1,186 | 1,209 | 86,300 | 1,209 |
| 2016-03-01 | 1,200 | 1,210 | 1,167 | 1,179 | 98,000 | 1,179 |
| 2016-02-29 | 1,240 | 1,266 | 1,200 | 1,200 | 103,800 | 1,200 |
| 2016-02-26 | 1,233 | 1,259 | 1,225 | 1,246 | 125,400 | 1,246 |
| 2016-02-25 | 1,135 | 1,237 | 1,125 | 1,221 | 132,800 | 1,221 |
| 2016-02-24 | 1,128 | 1,139 | 1,096 | 1,135 | 68,900 | 1,135 |
| 2016-02-23 | 1,112 | 1,142 | 1,086 | 1,127 | 79,700 | 1,127 |
| 2016-02-22 | 1,116 | 1,131 | 1,085 | 1,112 | 53,000 | 1,112 |
| 2016-02-19 | 1,124 | 1,140 | 1,111 | 1,122 | 68,400 | 1,122 |
| 2016-02-18 | 1,100 | 1,135 | 1,093 | 1,119 | 93,300 | 1,119 |
| 2016-02-17 | 1,077 | 1,088 | 1,072 | 1,083 | 74,400 | 1,083 |
| 2016-02-16 | 1,069 | 1,095 | 1,069 | 1,072 | 51,400 | 1,072 |
| 2016-02-15 | 1,015 | 1,072 | 1,015 | 1,069 | 41,300 | 1,069 |
| 2016-02-12 | 1,027 | 1,027 | 996 | 996 | 85,500 | 996 |
| 2016-02-10 | 1,075 | 1,086 | 1,054 | 1,065 | 69,800 | 1,065 |
| 2016-02-09 | 1,067 | 1,099 | 1,067 | 1,087 | 56,400 | 1,087 |
| 2016-02-08 | 1,100 | 1,108 | 1,076 | 1,102 | 65,700 | 1,102 |
| 2016-02-05 | 1,097 | 1,138 | 1,097 | 1,108 | 58,000 | 1,108 |
| 2016-02-04 | 1,125 | 1,145 | 1,116 | 1,119 | 65,500 | 1,119 |
| 2016-02-03 | 1,095 | 1,149 | 1,091 | 1,141 | 91,000 | 1,141 |
| 2016-02-02 | 1,107 | 1,110 | 1,085 | 1,100 | 78,500 | 1,100 |
| 2016-02-01 | 1,095 | 1,140 | 1,092 | 1,113 | 217,300 | 1,113 |
| 2016-01-29 | 965 | 992 | 950 | 990 | 24,200 | 990 |
| 2016-01-28 | 968 | 973 | 953 | 965 | 19,800 | 965 |
| 2016-01-27 | 965 | 975 | 949 | 953 | 9,800 | 953 |
| 2016-01-26 | 954 | 962 | 947 | 950 | 7,800 | 950 |
| 2016-01-25 | 1,000 | 1,000 | 960 | 969 | 14,000 | 969 |
| 2016-01-22 | 928 | 992 | 928 | 991 | 19,200 | 991 |
| 2016-01-21 | 930 | 934 | 919 | 922 | 34,200 | 922 |
| 2016-01-20 | 930 | 931 | 919 | 923 | 14,600 | 923 |
| 2016-01-19 | 959 | 959 | 918 | 929 | 15,500 | 929 |
| 2016-01-18 | 930 | 938 | 926 | 929 | 10,700 | 929 |
| 2016-01-15 | 916 | 935 | 912 | 926 | 14,300 | 926 |
| 2016-01-14 | 921 | 932 | 903 | 916 | 16,400 | 916 |
| 2016-01-13 | 925 | 947 | 925 | 936 | 13,300 | 936 |
| 2016-01-12 | 931 | 935 | 903 | 925 | 25,500 | 925 |
| 2016-01-08 | 955 | 960 | 946 | 952 | 21,100 | 952 |
| 2016-01-07 | 978 | 982 | 945 | 955 | 26,100 | 955 |
| 2016-01-06 | 965 | 995 | 965 | 990 | 25,700 | 990 |
| 2016-01-05 | 981 | 986 | 961 | 961 | 24,300 | 961 |
| 2016-01-04 | 1,006 | 1,021 | 989 | 995 | 21,500 | 995 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
