7947 (株)エフピコ 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 | 5,320 | 5,380 | 5,310 | 5,360 | 47,300 | 2,680 |
| 2016-12-29 | 5,320 | 5,330 | 5,270 | 5,310 | 97,100 | 2,655 |
| 2016-12-28 | 5,360 | 5,400 | 5,340 | 5,360 | 78,300 | 2,680 |
| 2016-12-27 | 5,370 | 5,430 | 5,350 | 5,410 | 95,700 | 2,705 |
| 2016-12-26 | 5,380 | 5,410 | 5,350 | 5,370 | 67,700 | 2,685 |
| 2016-12-22 | 5,350 | 5,380 | 5,320 | 5,360 | 70,000 | 2,680 |
| 2016-12-21 | 5,480 | 5,480 | 5,330 | 5,340 | 102,700 | 2,670 |
| 2016-12-20 | 5,370 | 5,560 | 5,370 | 5,540 | 128,300 | 2,770 |
| 2016-12-19 | 5,300 | 5,370 | 5,300 | 5,350 | 62,900 | 2,675 |
| 2016-12-16 | 5,330 | 5,340 | 5,290 | 5,330 | 67,800 | 2,665 |
| 2016-12-15 | 5,340 | 5,380 | 5,280 | 5,310 | 123,600 | 2,655 |
| 2016-12-14 | 5,480 | 5,480 | 5,270 | 5,310 | 151,200 | 2,655 |
| 2016-12-13 | 5,300 | 5,500 | 5,300 | 5,490 | 134,800 | 2,745 |
| 2016-12-12 | 5,240 | 5,290 | 5,150 | 5,290 | 153,100 | 2,645 |
| 2016-12-09 | 5,200 | 5,250 | 5,170 | 5,220 | 132,600 | 2,610 |
| 2016-12-08 | 5,340 | 5,370 | 5,230 | 5,260 | 92,000 | 2,630 |
| 2016-12-07 | 5,380 | 5,390 | 5,290 | 5,310 | 67,600 | 2,655 |
| 2016-12-06 | 5,430 | 5,450 | 5,350 | 5,360 | 68,900 | 2,680 |
| 2016-12-05 | 5,460 | 5,490 | 5,420 | 5,450 | 59,700 | 2,725 |
| 2016-12-02 | 5,550 | 5,550 | 5,370 | 5,450 | 116,800 | 2,725 |
| 2016-12-01 | 5,680 | 5,690 | 5,600 | 5,620 | 69,300 | 2,810 |
| 2016-11-30 | 5,630 | 5,700 | 5,570 | 5,690 | 59,500 | 2,845 |
| 2016-11-29 | 5,730 | 5,740 | 5,600 | 5,640 | 40,900 | 2,820 |
| 2016-11-28 | 5,610 | 5,680 | 5,550 | 5,660 | 51,100 | 2,830 |
| 2016-11-25 | 5,580 | 5,620 | 5,570 | 5,610 | 44,000 | 2,805 |
| 2016-11-24 | 5,520 | 5,620 | 5,480 | 5,620 | 79,900 | 2,810 |
| 2016-11-22 | 5,590 | 5,690 | 5,570 | 5,660 | 48,400 | 2,830 |
| 2016-11-21 | 5,650 | 5,700 | 5,590 | 5,600 | 34,100 | 2,800 |
| 2016-11-18 | 5,600 | 5,650 | 5,560 | 5,640 | 43,400 | 2,820 |
| 2016-11-17 | 5,510 | 5,570 | 5,500 | 5,540 | 35,400 | 2,770 |
| 2016-11-16 | 5,550 | 5,570 | 5,470 | 5,550 | 73,200 | 2,775 |
| 2016-11-15 | 5,560 | 5,590 | 5,450 | 5,500 | 98,300 | 2,750 |
| 2016-11-14 | 5,410 | 5,460 | 5,310 | 5,460 | 115,600 | 2,730 |
| 2016-11-11 | 5,550 | 5,550 | 5,350 | 5,380 | 98,000 | 2,690 |
| 2016-11-10 | 5,500 | 5,600 | 5,470 | 5,550 | 74,700 | 2,775 |
| 2016-11-09 | 5,490 | 5,520 | 5,260 | 5,360 | 131,500 | 2,680 |
| 2016-11-08 | 5,610 | 5,620 | 5,140 | 5,530 | 373,900 | 2,765 |
| 2016-11-07 | 5,700 | 5,750 | 5,560 | 5,610 | 94,100 | 2,805 |
| 2016-11-04 | 5,600 | 5,620 | 5,560 | 5,600 | 53,400 | 2,800 |
| 2016-11-02 | 5,610 | 5,650 | 5,590 | 5,630 | 35,200 | 2,815 |
| 2016-11-01 | 5,700 | 5,700 | 5,570 | 5,650 | 39,000 | 2,825 |
| 2016-10-31 | 5,670 | 5,730 | 5,640 | 5,660 | 46,300 | 2,830 |
| 2016-10-28 | 5,680 | 5,680 | 5,590 | 5,630 | 82,500 | 2,815 |
| 2016-10-27 | 5,710 | 5,720 | 5,610 | 5,640 | 66,500 | 2,820 |
| 2016-10-26 | 5,670 | 5,730 | 5,650 | 5,710 | 73,000 | 2,855 |
| 2016-10-25 | 5,680 | 5,700 | 5,660 | 5,670 | 50,500 | 2,835 |
| 2016-10-24 | 5,640 | 5,690 | 5,620 | 5,680 | 32,300 | 2,840 |
| 2016-10-21 | 5,700 | 5,770 | 5,640 | 5,670 | 67,200 | 2,835 |
| 2016-10-20 | 5,670 | 5,690 | 5,650 | 5,690 | 64,800 | 2,845 |
| 2016-10-19 | 5,660 | 5,720 | 5,650 | 5,690 | 94,800 | 2,845 |
| 2016-10-17 | 5,640 | 5,670 | 5,600 | 5,650 | 67,900 | 2,825 |
| 2016-10-13 | 5,690 | 5,820 | 5,650 | 5,750 | 91,300 | 2,875 |
| 2016-10-12 | 5,700 | 5,790 | 5,680 | 5,690 | 84,200 | 2,845 |
| 2016-10-11 | 5,740 | 5,850 | 5,730 | 5,760 | 74,800 | 2,880 |
| 2016-10-07 | 5,730 | 5,800 | 5,670 | 5,730 | 113,400 | 2,865 |
| 2016-10-06 | 5,710 | 5,730 | 5,650 | 5,710 | 101,800 | 2,855 |
| 2016-10-05 | 5,730 | 5,740 | 5,650 | 5,700 | 89,600 | 2,850 |
| 2016-10-04 | 5,700 | 5,720 | 5,650 | 5,710 | 98,900 | 2,855 |
| 2016-10-03 | 5,680 | 5,760 | 5,610 | 5,670 | 86,700 | 2,835 |
| 2016-09-30 | 5,580 | 5,680 | 5,540 | 5,660 | 81,200 | 2,830 |
| 2016-09-29 | 5,620 | 5,620 | 5,500 | 5,600 | 92,900 | 2,800 |
| 2016-09-28 | 5,610 | 5,690 | 5,600 | 5,650 | 37,100 | 2,825 |
| 2016-09-27 | 5,490 | 5,680 | 5,460 | 5,680 | 62,500 | 2,840 |
| 2016-09-26 | 5,620 | 5,640 | 5,560 | 5,580 | 25,800 | 2,790 |
| 2016-09-23 | 5,590 | 5,660 | 5,580 | 5,640 | 48,200 | 2,820 |
| 2016-09-21 | 5,460 | 5,590 | 5,430 | 5,580 | 84,700 | 2,790 |
| 2016-09-20 | 5,320 | 5,440 | 5,320 | 5,360 | 39,400 | 2,680 |
| 2016-09-16 | 5,370 | 5,400 | 5,340 | 5,400 | 46,400 | 2,700 |
| 2016-09-15 | 5,330 | 5,350 | 5,300 | 5,320 | 27,900 | 2,660 |
| 2016-09-14 | 5,360 | 5,410 | 5,330 | 5,330 | 45,800 | 2,665 |
| 2016-09-13 | 5,400 | 5,480 | 5,340 | 5,460 | 87,800 | 2,730 |
| 2016-09-12 | 5,400 | 5,430 | 5,320 | 5,430 | 52,500 | 2,715 |
| 2016-09-09 | 5,510 | 5,520 | 5,420 | 5,430 | 51,800 | 2,715 |
| 2016-09-08 | 5,550 | 5,580 | 5,500 | 5,530 | 42,800 | 2,765 |
| 2016-09-07 | 5,510 | 5,570 | 5,510 | 5,540 | 45,700 | 2,770 |
| 2016-09-06 | 5,430 | 5,560 | 5,430 | 5,540 | 46,000 | 2,770 |
| 2016-09-05 | 5,400 | 5,530 | 5,400 | 5,490 | 70,900 | 2,745 |
| 2016-09-02 | 5,490 | 5,510 | 5,420 | 5,450 | 50,600 | 2,725 |
| 2016-09-01 | 5,460 | 5,540 | 5,430 | 5,520 | 53,300 | 2,760 |
| 2016-08-31 | 5,550 | 5,570 | 5,400 | 5,460 | 118,500 | 2,730 |
| 2016-08-30 | 5,660 | 5,660 | 5,510 | 5,510 | 57,600 | 2,755 |
| 2016-08-29 | 5,620 | 5,700 | 5,500 | 5,670 | 102,200 | 2,835 |
| 2016-08-26 | 5,510 | 5,660 | 5,480 | 5,620 | 140,300 | 2,810 |
| 2016-08-25 | 5,480 | 5,550 | 5,320 | 5,520 | 168,900 | 2,760 |
| 2016-08-24 | 5,500 | 5,670 | 5,450 | 5,550 | 192,200 | 2,775 |
| 2016-08-23 | 5,130 | 5,230 | 5,130 | 5,200 | 47,800 | 2,600 |
| 2016-08-22 | 5,100 | 5,170 | 5,070 | 5,150 | 84,400 | 2,575 |
| 2016-08-19 | 5,010 | 5,120 | 4,990 | 5,090 | 66,900 | 2,545 |
| 2016-08-18 | 5,080 | 5,150 | 4,995 | 5,000 | 145,600 | 2,500 |
| 2016-08-17 | 5,090 | 5,140 | 5,030 | 5,120 | 101,600 | 2,560 |
| 2016-08-16 | 5,150 | 5,160 | 5,010 | 5,090 | 56,200 | 2,545 |
| 2016-08-15 | 5,200 | 5,240 | 5,130 | 5,150 | 53,900 | 2,575 |
| 2016-08-12 | 5,200 | 5,270 | 5,180 | 5,200 | 90,500 | 2,600 |
| 2016-08-10 | 4,920 | 5,050 | 4,900 | 5,040 | 94,700 | 2,520 |
| 2016-08-09 | 4,925 | 4,925 | 4,800 | 4,920 | 130,100 | 2,460 |
| 2016-08-08 | 5,290 | 5,290 | 4,845 | 4,935 | 158,500 | 2,467.50 |
| 2016-08-05 | 5,400 | 5,400 | 5,200 | 5,250 | 89,500 | 2,625 |
| 2016-08-04 | 5,500 | 5,500 | 5,200 | 5,200 | 92,500 | 2,600 |
| 2016-08-03 | 5,380 | 5,520 | 5,330 | 5,500 | 79,200 | 2,750 |
| 2016-08-02 | 5,470 | 5,530 | 5,430 | 5,460 | 79,500 | 2,730 |
| 2016-08-01 | 5,410 | 5,500 | 5,330 | 5,490 | 52,700 | 2,745 |
| 2016-07-29 | 5,450 | 5,470 | 5,310 | 5,370 | 46,200 | 2,685 |
| 2016-07-28 | 5,390 | 5,410 | 5,320 | 5,380 | 42,300 | 2,690 |
| 2016-07-27 | 5,420 | 5,460 | 5,330 | 5,390 | 54,500 | 2,695 |
| 2016-07-26 | 5,360 | 5,390 | 5,280 | 5,380 | 73,600 | 2,690 |
| 2016-07-25 | 5,400 | 5,420 | 5,340 | 5,360 | 58,500 | 2,680 |
| 2016-07-22 | 5,450 | 5,480 | 5,380 | 5,440 | 56,100 | 2,720 |
| 2016-07-21 | 5,580 | 5,590 | 5,400 | 5,440 | 47,800 | 2,720 |
| 2016-07-20 | 5,400 | 5,510 | 5,390 | 5,510 | 49,500 | 2,755 |
| 2016-07-19 | 5,490 | 5,500 | 5,410 | 5,430 | 58,900 | 2,715 |
| 2016-07-15 | 5,500 | 5,600 | 5,350 | 5,390 | 77,500 | 2,695 |
| 2016-07-14 | 5,300 | 5,470 | 5,280 | 5,440 | 127,300 | 2,720 |
| 2016-07-13 | 5,260 | 5,270 | 5,200 | 5,230 | 88,200 | 2,615 |
| 2016-07-12 | 5,180 | 5,220 | 5,130 | 5,160 | 58,100 | 2,580 |
| 2016-07-11 | 5,150 | 5,200 | 5,110 | 5,110 | 63,800 | 2,555 |
| 2016-07-08 | 5,180 | 5,200 | 5,050 | 5,050 | 62,300 | 2,525 |
| 2016-07-07 | 5,180 | 5,200 | 5,120 | 5,190 | 64,200 | 2,595 |
| 2016-07-06 | 5,190 | 5,220 | 5,110 | 5,220 | 60,600 | 2,610 |
| 2016-07-05 | 5,280 | 5,310 | 5,220 | 5,310 | 47,100 | 2,655 |
| 2016-07-04 | 5,190 | 5,290 | 5,160 | 5,280 | 97,100 | 2,640 |
| 2016-07-01 | 5,000 | 5,190 | 4,970 | 5,170 | 124,400 | 2,585 |
| 2016-06-30 | 5,000 | 5,030 | 4,900 | 4,950 | 78,800 | 2,475 |
| 2016-06-29 | 4,920 | 5,020 | 4,860 | 4,930 | 108,200 | 2,465 |
| 2016-06-28 | 4,750 | 4,930 | 4,750 | 4,890 | 62,200 | 2,445 |
| 2016-06-27 | 4,710 | 4,825 | 4,710 | 4,815 | 57,900 | 2,407.50 |
| 2016-06-24 | 4,880 | 4,880 | 4,565 | 4,590 | 98,900 | 2,295 |
| 2016-06-23 | 4,765 | 4,900 | 4,755 | 4,885 | 55,000 | 2,442.50 |
| 2016-06-22 | 4,820 | 4,825 | 4,720 | 4,775 | 63,600 | 2,387.50 |
| 2016-06-21 | 4,840 | 4,865 | 4,775 | 4,850 | 60,000 | 2,425 |
| 2016-06-20 | 4,820 | 4,875 | 4,815 | 4,845 | 60,900 | 2,422.50 |
| 2016-06-17 | 4,780 | 4,845 | 4,720 | 4,725 | 98,900 | 2,362.50 |
| 2016-06-16 | 4,805 | 4,810 | 4,695 | 4,700 | 59,000 | 2,350 |
| 2016-06-15 | 4,735 | 4,790 | 4,680 | 4,760 | 72,400 | 2,380 |
| 2016-06-14 | 4,760 | 4,770 | 4,670 | 4,740 | 58,600 | 2,370 |
| 2016-06-13 | 4,870 | 4,870 | 4,770 | 4,770 | 46,600 | 2,385 |
| 2016-06-10 | 4,980 | 4,980 | 4,875 | 4,910 | 75,200 | 2,455 |
| 2016-06-09 | 5,000 | 5,020 | 4,930 | 4,960 | 94,600 | 2,480 |
| 2016-06-08 | 4,840 | 4,975 | 4,835 | 4,945 | 89,000 | 2,472.50 |
| 2016-06-07 | 4,835 | 4,870 | 4,810 | 4,840 | 56,100 | 2,420 |
| 2016-06-06 | 4,715 | 4,775 | 4,680 | 4,770 | 50,300 | 2,385 |
| 2016-06-03 | 4,705 | 4,760 | 4,690 | 4,760 | 66,500 | 2,380 |
| 2016-06-02 | 4,725 | 4,750 | 4,700 | 4,710 | 61,100 | 2,355 |
| 2016-06-01 | 4,805 | 4,810 | 4,720 | 4,730 | 50,000 | 2,365 |
| 2016-05-31 | 4,820 | 4,840 | 4,810 | 4,815 | 31,200 | 2,407.50 |
| 2016-05-30 | 4,820 | 4,840 | 4,785 | 4,830 | 21,500 | 2,415 |
| 2016-05-27 | 4,840 | 4,845 | 4,800 | 4,815 | 27,300 | 2,407.50 |
| 2016-05-26 | 4,870 | 4,900 | 4,815 | 4,840 | 36,700 | 2,420 |
| 2016-05-25 | 4,830 | 4,880 | 4,780 | 4,810 | 51,400 | 2,405 |
| 2016-05-24 | 4,755 | 4,795 | 4,735 | 4,770 | 35,600 | 2,385 |
| 2016-05-23 | 4,770 | 4,790 | 4,690 | 4,750 | 50,000 | 2,375 |
| 2016-05-20 | 4,795 | 4,855 | 4,765 | 4,795 | 45,600 | 2,397.50 |
| 2016-05-19 | 4,790 | 4,800 | 4,725 | 4,795 | 59,800 | 2,397.50 |
| 2016-05-18 | 4,770 | 4,830 | 4,745 | 4,790 | 63,400 | 2,395 |
| 2016-05-17 | 4,830 | 4,855 | 4,785 | 4,815 | 65,300 | 2,407.50 |
| 2016-05-16 | 4,750 | 4,910 | 4,740 | 4,895 | 75,900 | 2,447.50 |
| 2016-05-13 | 4,910 | 4,910 | 4,795 | 4,800 | 70,400 | 2,400 |
| 2016-05-12 | 4,945 | 4,970 | 4,890 | 4,910 | 69,200 | 2,455 |
| 2016-05-11 | 4,985 | 5,060 | 4,895 | 5,000 | 154,900 | 2,500 |
| 2016-05-10 | 4,665 | 4,850 | 4,665 | 4,850 | 65,000 | 2,425 |
| 2016-05-09 | 4,670 | 4,705 | 4,630 | 4,640 | 49,500 | 2,320 |
| 2016-05-06 | 4,680 | 4,680 | 4,620 | 4,670 | 63,400 | 2,335 |
| 2016-05-02 | 4,695 | 4,760 | 4,650 | 4,680 | 52,000 | 2,340 |
| 2016-04-28 | 4,925 | 4,970 | 4,755 | 4,835 | 60,100 | 2,417.50 |
| 2016-04-27 | 4,800 | 4,860 | 4,800 | 4,825 | 32,200 | 2,412.50 |
| 2016-04-26 | 4,795 | 4,845 | 4,770 | 4,800 | 41,200 | 2,400 |
| 2016-04-25 | 4,830 | 4,845 | 4,750 | 4,795 | 53,300 | 2,397.50 |
| 2016-04-22 | 4,865 | 4,865 | 4,700 | 4,830 | 66,500 | 2,415 |
| 2016-04-21 | 4,905 | 4,910 | 4,855 | 4,890 | 47,200 | 2,445 |
| 2016-04-20 | 4,890 | 4,905 | 4,825 | 4,850 | 40,600 | 2,425 |
| 2016-04-19 | 4,870 | 4,880 | 4,805 | 4,860 | 27,500 | 2,430 |
| 2016-04-18 | 4,695 | 4,795 | 4,695 | 4,765 | 49,600 | 2,382.50 |
| 2016-04-15 | 4,805 | 4,880 | 4,765 | 4,850 | 62,100 | 2,425 |
| 2016-04-14 | 4,765 | 4,845 | 4,755 | 4,845 | 70,100 | 2,422.50 |
| 2016-04-13 | 4,670 | 4,735 | 4,660 | 4,720 | 57,600 | 2,360 |
| 2016-04-12 | 4,630 | 4,705 | 4,625 | 4,665 | 69,200 | 2,332.50 |
| 2016-04-11 | 4,700 | 4,710 | 4,635 | 4,645 | 65,900 | 2,322.50 |
| 2016-04-08 | 4,590 | 4,765 | 4,575 | 4,710 | 106,800 | 2,355 |
| 2016-04-07 | 4,630 | 4,730 | 4,620 | 4,695 | 66,600 | 2,347.50 |
| 2016-04-06 | 4,650 | 4,690 | 4,565 | 4,625 | 90,500 | 2,312.50 |
| 2016-04-05 | 4,680 | 4,690 | 4,610 | 4,630 | 64,300 | 2,315 |
| 2016-04-04 | 4,700 | 4,785 | 4,675 | 4,715 | 99,400 | 2,357.50 |
| 2016-04-01 | 4,780 | 4,805 | 4,680 | 4,685 | 117,700 | 2,342.50 |
| 2016-03-31 | 4,890 | 4,930 | 4,815 | 4,815 | 96,600 | 2,407.50 |
| 2016-03-30 | 4,760 | 4,950 | 4,760 | 4,870 | 102,300 | 2,435 |
| 2016-03-29 | 4,775 | 4,785 | 4,715 | 4,760 | 70,000 | 2,380 |
| 2016-03-28 | 4,745 | 4,810 | 4,745 | 4,810 | 46,900 | 2,405 |
| 2016-03-25 | 4,815 | 4,840 | 4,720 | 4,735 | 101,800 | 2,367.50 |
| 2016-03-24 | 4,875 | 4,930 | 4,855 | 4,870 | 62,400 | 2,435 |
| 2016-03-23 | 4,950 | 4,950 | 4,850 | 4,865 | 72,000 | 2,432.50 |
| 2016-03-22 | 4,860 | 4,995 | 4,800 | 4,955 | 104,200 | 2,477.50 |
| 2016-03-18 | 4,850 | 4,900 | 4,800 | 4,815 | 131,800 | 2,407.50 |
| 2016-03-17 | 4,785 | 4,850 | 4,750 | 4,825 | 105,100 | 2,412.50 |
| 2016-03-16 | 4,595 | 4,835 | 4,560 | 4,765 | 150,700 | 2,382.50 |
| 2016-03-15 | 4,510 | 4,630 | 4,490 | 4,610 | 120,300 | 2,305 |
| 2016-03-14 | 4,590 | 4,605 | 4,510 | 4,555 | 99,100 | 2,277.50 |
| 2016-03-11 | 4,590 | 4,640 | 4,545 | 4,565 | 125,800 | 2,282.50 |
| 2016-03-10 | 4,515 | 4,595 | 4,510 | 4,575 | 119,500 | 2,287.50 |
| 2016-03-09 | 4,490 | 4,535 | 4,470 | 4,515 | 125,300 | 2,257.50 |
| 2016-03-08 | 4,510 | 4,545 | 4,485 | 4,530 | 128,200 | 2,265 |
| 2016-03-07 | 4,450 | 4,590 | 4,450 | 4,520 | 90,700 | 2,260 |
| 2016-03-04 | 4,445 | 4,455 | 4,370 | 4,400 | 92,000 | 2,200 |
| 2016-03-03 | 4,450 | 4,450 | 4,395 | 4,440 | 53,500 | 2,220 |
| 2016-03-02 | 4,415 | 4,520 | 4,400 | 4,475 | 55,800 | 2,237.50 |
| 2016-03-01 | 4,355 | 4,380 | 4,315 | 4,345 | 104,500 | 2,172.50 |
| 2016-02-29 | 4,485 | 4,485 | 4,315 | 4,315 | 57,400 | 2,157.50 |
| 2016-02-26 | 4,470 | 4,490 | 4,445 | 4,460 | 101,800 | 2,230 |
| 2016-02-25 | 4,360 | 4,460 | 4,345 | 4,420 | 84,900 | 2,210 |
| 2016-02-24 | 4,385 | 4,425 | 4,345 | 4,360 | 155,100 | 2,180 |
| 2016-02-23 | 4,440 | 4,475 | 4,375 | 4,390 | 164,200 | 2,195 |
| 2016-02-22 | 4,400 | 4,420 | 4,375 | 4,400 | 123,900 | 2,200 |
| 2016-02-19 | 4,470 | 4,490 | 4,390 | 4,435 | 111,000 | 2,217.50 |
| 2016-02-18 | 4,670 | 4,670 | 4,470 | 4,525 | 148,300 | 2,262.50 |
| 2016-02-17 | 4,665 | 4,685 | 4,545 | 4,625 | 116,400 | 2,312.50 |
| 2016-02-16 | 4,765 | 4,820 | 4,660 | 4,660 | 100,700 | 2,330 |
| 2016-02-15 | 4,620 | 4,775 | 4,540 | 4,755 | 122,000 | 2,377.50 |
| 2016-02-12 | 4,535 | 4,585 | 4,455 | 4,480 | 118,600 | 2,240 |
| 2016-02-10 | 4,850 | 4,850 | 4,545 | 4,650 | 171,400 | 2,325 |
| 2016-02-09 | 4,765 | 4,825 | 4,665 | 4,760 | 129,300 | 2,380 |
| 2016-02-08 | 4,770 | 5,050 | 4,755 | 4,970 | 173,600 | 2,485 |
| 2016-02-05 | 4,635 | 4,860 | 4,615 | 4,835 | 348,600 | 2,417.50 |
| 2016-02-04 | 4,420 | 4,575 | 4,415 | 4,515 | 164,200 | 2,257.50 |
| 2016-02-03 | 4,450 | 4,470 | 4,380 | 4,400 | 93,700 | 2,200 |
| 2016-02-02 | 4,450 | 4,540 | 4,435 | 4,505 | 77,800 | 2,252.50 |
| 2016-02-01 | 4,410 | 4,450 | 4,390 | 4,445 | 67,200 | 2,222.50 |
| 2016-01-29 | 4,190 | 4,385 | 4,185 | 4,375 | 87,000 | 2,187.50 |
| 2016-01-28 | 4,155 | 4,185 | 4,130 | 4,150 | 38,000 | 2,075 |
| 2016-01-27 | 4,195 | 4,220 | 4,105 | 4,170 | 79,800 | 2,085 |
| 2016-01-26 | 4,200 | 4,210 | 4,140 | 4,155 | 50,900 | 2,077.50 |
| 2016-01-25 | 4,265 | 4,285 | 4,180 | 4,255 | 88,200 | 2,127.50 |
| 2016-01-22 | 4,125 | 4,190 | 4,095 | 4,185 | 85,600 | 2,092.50 |
| 2016-01-21 | 4,080 | 4,195 | 4,055 | 4,055 | 96,700 | 2,027.50 |
| 2016-01-20 | 4,240 | 4,250 | 4,120 | 4,120 | 73,700 | 2,060 |
| 2016-01-19 | 4,255 | 4,300 | 4,205 | 4,230 | 38,700 | 2,115 |
| 2016-01-18 | 4,190 | 4,270 | 4,160 | 4,250 | 51,200 | 2,125 |
| 2016-01-15 | 4,340 | 4,365 | 4,245 | 4,260 | 69,100 | 2,130 |
| 2016-01-14 | 4,230 | 4,260 | 4,175 | 4,250 | 76,800 | 2,125 |
| 2016-01-13 | 4,150 | 4,295 | 4,150 | 4,240 | 80,300 | 2,120 |
| 2016-01-12 | 4,155 | 4,210 | 4,105 | 4,110 | 72,700 | 2,055 |
| 2016-01-08 | 4,240 | 4,265 | 4,170 | 4,185 | 44,400 | 2,092.50 |
| 2016-01-07 | 4,185 | 4,275 | 4,155 | 4,240 | 137,400 | 2,120 |
| 2016-01-06 | 4,235 | 4,275 | 4,105 | 4,155 | 126,300 | 2,077.50 |
| 2016-01-05 | 4,200 | 4,295 | 4,165 | 4,235 | 120,700 | 2,117.50 |
| 2016-01-04 | 4,315 | 4,350 | 4,225 | 4,230 | 102,600 | 2,115 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
