7949 小松ウオール工業(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 | 1,892 | 1,900 | 1,879 | 1,900 | 5,000 | 950 |
| 2016-12-29 | 1,886 | 1,893 | 1,862 | 1,893 | 11,200 | 946.50 |
| 2016-12-28 | 1,890 | 1,910 | 1,869 | 1,907 | 11,500 | 953.50 |
| 2016-12-27 | 1,915 | 1,915 | 1,891 | 1,892 | 8,300 | 946 |
| 2016-12-26 | 1,902 | 1,925 | 1,902 | 1,916 | 14,500 | 958 |
| 2016-12-22 | 1,905 | 1,914 | 1,902 | 1,912 | 7,200 | 956 |
| 2016-12-21 | 1,921 | 1,925 | 1,913 | 1,913 | 5,200 | 956.50 |
| 2016-12-20 | 1,911 | 1,933 | 1,911 | 1,930 | 13,000 | 965 |
| 2016-12-19 | 1,925 | 1,927 | 1,903 | 1,924 | 7,800 | 962 |
| 2016-12-16 | 1,928 | 1,935 | 1,910 | 1,925 | 10,400 | 962.50 |
| 2016-12-15 | 1,901 | 1,928 | 1,901 | 1,920 | 6,900 | 960 |
| 2016-12-14 | 1,910 | 1,923 | 1,901 | 1,915 | 9,300 | 957.50 |
| 2016-12-13 | 1,905 | 1,925 | 1,898 | 1,925 | 10,000 | 962.50 |
| 2016-12-12 | 1,900 | 1,921 | 1,894 | 1,917 | 20,500 | 958.50 |
| 2016-12-09 | 1,858 | 1,882 | 1,854 | 1,882 | 18,300 | 941 |
| 2016-12-08 | 1,850 | 1,859 | 1,842 | 1,858 | 7,600 | 929 |
| 2016-12-07 | 1,833 | 1,849 | 1,828 | 1,845 | 9,100 | 922.50 |
| 2016-12-06 | 1,833 | 1,834 | 1,822 | 1,826 | 7,400 | 913 |
| 2016-12-05 | 1,827 | 1,827 | 1,814 | 1,818 | 7,300 | 909 |
| 2016-12-02 | 1,835 | 1,835 | 1,806 | 1,827 | 6,900 | 913.50 |
| 2016-12-01 | 1,801 | 1,834 | 1,800 | 1,817 | 16,200 | 908.50 |
| 2016-11-30 | 1,780 | 1,800 | 1,780 | 1,797 | 8,500 | 898.50 |
| 2016-11-29 | 1,775 | 1,780 | 1,771 | 1,780 | 6,800 | 890 |
| 2016-11-28 | 1,754 | 1,781 | 1,754 | 1,781 | 10,000 | 890.50 |
| 2016-11-25 | 1,761 | 1,766 | 1,758 | 1,764 | 10,200 | 882 |
| 2016-11-24 | 1,759 | 1,761 | 1,745 | 1,761 | 11,300 | 880.50 |
| 2016-11-22 | 1,764 | 1,766 | 1,757 | 1,757 | 8,000 | 878.50 |
| 2016-11-21 | 1,759 | 1,763 | 1,757 | 1,763 | 6,000 | 881.50 |
| 2016-11-18 | 1,760 | 1,760 | 1,756 | 1,759 | 6,700 | 879.50 |
| 2016-11-17 | 1,755 | 1,759 | 1,745 | 1,757 | 6,600 | 878.50 |
| 2016-11-16 | 1,749 | 1,765 | 1,749 | 1,765 | 5,400 | 882.50 |
| 2016-11-15 | 1,768 | 1,768 | 1,747 | 1,754 | 7,700 | 877 |
| 2016-11-14 | 1,742 | 1,751 | 1,738 | 1,751 | 8,500 | 875.50 |
| 2016-11-11 | 1,720 | 1,732 | 1,715 | 1,725 | 9,300 | 862.50 |
| 2016-11-10 | 1,690 | 1,718 | 1,684 | 1,717 | 14,500 | 858.50 |
| 2016-11-09 | 1,695 | 1,706 | 1,650 | 1,650 | 16,700 | 825 |
| 2016-11-08 | 1,700 | 1,711 | 1,691 | 1,695 | 6,900 | 847.50 |
| 2016-11-07 | 1,688 | 1,716 | 1,688 | 1,705 | 5,900 | 852.50 |
| 2016-11-04 | 1,709 | 1,710 | 1,695 | 1,700 | 8,700 | 850 |
| 2016-11-02 | 1,735 | 1,740 | 1,720 | 1,731 | 8,000 | 865.50 |
| 2016-11-01 | 1,760 | 1,760 | 1,738 | 1,760 | 9,500 | 880 |
| 2016-10-31 | 1,765 | 1,765 | 1,748 | 1,753 | 8,000 | 876.50 |
| 2016-10-28 | 1,757 | 1,763 | 1,740 | 1,763 | 17,000 | 881.50 |
| 2016-10-27 | 1,728 | 1,742 | 1,723 | 1,741 | 9,200 | 870.50 |
| 2016-10-26 | 1,698 | 1,720 | 1,698 | 1,720 | 14,900 | 860 |
| 2016-10-25 | 1,691 | 1,705 | 1,691 | 1,700 | 8,600 | 850 |
| 2016-10-24 | 1,684 | 1,698 | 1,684 | 1,695 | 5,600 | 847.50 |
| 2016-10-21 | 1,672 | 1,690 | 1,672 | 1,683 | 11,100 | 841.50 |
| 2016-10-20 | 1,679 | 1,680 | 1,672 | 1,679 | 9,100 | 839.50 |
| 2016-10-19 | 1,687 | 1,687 | 1,671 | 1,672 | 13,700 | 836 |
| 2016-10-17 | 1,692 | 1,695 | 1,685 | 1,689 | 7,400 | 844.50 |
| 2016-10-13 | 1,680 | 1,685 | 1,674 | 1,682 | 5,100 | 841 |
| 2016-10-12 | 1,680 | 1,695 | 1,680 | 1,686 | 6,500 | 843 |
| 2016-10-11 | 1,702 | 1,704 | 1,684 | 1,692 | 8,000 | 846 |
| 2016-10-07 | 1,698 | 1,698 | 1,688 | 1,698 | 2,400 | 849 |
| 2016-10-06 | 1,695 | 1,697 | 1,690 | 1,695 | 7,900 | 847.50 |
| 2016-10-05 | 1,688 | 1,695 | 1,682 | 1,693 | 6,600 | 846.50 |
| 2016-10-04 | 1,693 | 1,693 | 1,686 | 1,693 | 4,900 | 846.50 |
| 2016-10-03 | 1,694 | 1,696 | 1,683 | 1,687 | 3,800 | 843.50 |
| 2016-09-30 | 1,687 | 1,692 | 1,669 | 1,681 | 4,700 | 840.50 |
| 2016-09-29 | 1,692 | 1,692 | 1,685 | 1,689 | 6,600 | 844.50 |
| 2016-09-28 | 1,658 | 1,679 | 1,657 | 1,679 | 8,200 | 839.50 |
| 2016-09-27 | 1,679 | 1,693 | 1,653 | 1,693 | 15,700 | 846.50 |
| 2016-09-26 | 1,661 | 1,673 | 1,661 | 1,669 | 7,300 | 834.50 |
| 2016-09-23 | 1,649 | 1,667 | 1,631 | 1,656 | 12,200 | 828 |
| 2016-09-21 | 1,619 | 1,636 | 1,606 | 1,636 | 6,800 | 818 |
| 2016-09-20 | 1,606 | 1,618 | 1,605 | 1,615 | 7,200 | 807.50 |
| 2016-09-16 | 1,598 | 1,608 | 1,598 | 1,607 | 3,700 | 803.50 |
| 2016-09-15 | 1,590 | 1,613 | 1,590 | 1,598 | 3,200 | 799 |
| 2016-09-14 | 1,595 | 1,616 | 1,591 | 1,600 | 4,700 | 800 |
| 2016-09-13 | 1,615 | 1,615 | 1,592 | 1,592 | 5,200 | 796 |
| 2016-09-12 | 1,609 | 1,612 | 1,580 | 1,605 | 12,300 | 802.50 |
| 2016-09-09 | 1,633 | 1,633 | 1,616 | 1,628 | 8,800 | 814 |
| 2016-09-08 | 1,631 | 1,640 | 1,630 | 1,633 | 5,000 | 816.50 |
| 2016-09-07 | 1,607 | 1,632 | 1,607 | 1,631 | 6,500 | 815.50 |
| 2016-09-06 | 1,619 | 1,625 | 1,612 | 1,619 | 4,400 | 809.50 |
| 2016-09-05 | 1,608 | 1,617 | 1,608 | 1,612 | 4,900 | 806 |
| 2016-09-02 | 1,588 | 1,607 | 1,588 | 1,607 | 4,600 | 803.50 |
| 2016-09-01 | 1,600 | 1,609 | 1,590 | 1,601 | 3,600 | 800.50 |
| 2016-08-31 | 1,590 | 1,596 | 1,584 | 1,594 | 5,400 | 797 |
| 2016-08-30 | 1,582 | 1,594 | 1,578 | 1,592 | 3,300 | 796 |
| 2016-08-29 | 1,600 | 1,600 | 1,586 | 1,598 | 2,600 | 799 |
| 2016-08-26 | 1,596 | 1,599 | 1,572 | 1,575 | 9,000 | 787.50 |
| 2016-08-25 | 1,597 | 1,597 | 1,586 | 1,596 | 1,900 | 798 |
| 2016-08-24 | 1,573 | 1,587 | 1,573 | 1,585 | 2,400 | 792.50 |
| 2016-08-23 | 1,588 | 1,602 | 1,573 | 1,573 | 4,400 | 786.50 |
| 2016-08-22 | 1,570 | 1,591 | 1,570 | 1,588 | 4,000 | 794 |
| 2016-08-19 | 1,573 | 1,590 | 1,572 | 1,584 | 3,600 | 792 |
| 2016-08-18 | 1,573 | 1,593 | 1,573 | 1,575 | 5,500 | 787.50 |
| 2016-08-17 | 1,591 | 1,591 | 1,579 | 1,591 | 6,200 | 795.50 |
| 2016-08-16 | 1,610 | 1,610 | 1,592 | 1,593 | 6,500 | 796.50 |
| 2016-08-15 | 1,623 | 1,623 | 1,610 | 1,610 | 2,600 | 805 |
| 2016-08-12 | 1,622 | 1,624 | 1,611 | 1,624 | 4,700 | 812 |
| 2016-08-10 | 1,609 | 1,622 | 1,601 | 1,616 | 3,200 | 808 |
| 2016-08-09 | 1,624 | 1,624 | 1,614 | 1,618 | 2,200 | 809 |
| 2016-08-08 | 1,605 | 1,625 | 1,604 | 1,611 | 4,300 | 805.50 |
| 2016-08-05 | 1,593 | 1,617 | 1,585 | 1,587 | 3,300 | 793.50 |
| 2016-08-04 | 1,564 | 1,584 | 1,562 | 1,577 | 7,500 | 788.50 |
| 2016-08-03 | 1,610 | 1,610 | 1,565 | 1,567 | 13,000 | 783.50 |
| 2016-08-02 | 1,623 | 1,623 | 1,612 | 1,612 | 4,900 | 806 |
| 2016-08-01 | 1,631 | 1,632 | 1,621 | 1,623 | 6,500 | 811.50 |
| 2016-07-29 | 1,611 | 1,633 | 1,611 | 1,631 | 10,100 | 815.50 |
| 2016-07-28 | 1,635 | 1,635 | 1,615 | 1,633 | 10,200 | 816.50 |
| 2016-07-27 | 1,630 | 1,639 | 1,622 | 1,635 | 6,200 | 817.50 |
| 2016-07-26 | 1,622 | 1,662 | 1,622 | 1,634 | 10,200 | 817 |
| 2016-07-25 | 1,644 | 1,670 | 1,631 | 1,644 | 10,400 | 822 |
| 2016-07-22 | 1,620 | 1,654 | 1,620 | 1,638 | 17,900 | 819 |
| 2016-07-21 | 1,601 | 1,650 | 1,601 | 1,642 | 25,500 | 821 |
| 2016-07-20 | 1,622 | 1,633 | 1,606 | 1,633 | 9,000 | 816.50 |
| 2016-07-19 | 1,606 | 1,623 | 1,606 | 1,622 | 10,900 | 811 |
| 2016-07-15 | 1,601 | 1,630 | 1,601 | 1,617 | 10,100 | 808.50 |
| 2016-07-14 | 1,600 | 1,611 | 1,600 | 1,602 | 14,200 | 801 |
| 2016-07-13 | 1,620 | 1,638 | 1,605 | 1,606 | 7,400 | 803 |
| 2016-07-12 | 1,575 | 1,618 | 1,575 | 1,615 | 13,200 | 807.50 |
| 2016-07-11 | 1,570 | 1,573 | 1,553 | 1,568 | 17,900 | 784 |
| 2016-07-08 | 1,561 | 1,561 | 1,516 | 1,534 | 16,600 | 767 |
| 2016-07-07 | 1,560 | 1,560 | 1,534 | 1,546 | 8,300 | 773 |
| 2016-07-06 | 1,540 | 1,557 | 1,530 | 1,550 | 14,000 | 775 |
| 2016-07-05 | 1,536 | 1,545 | 1,533 | 1,545 | 4,200 | 772.50 |
| 2016-07-04 | 1,549 | 1,593 | 1,531 | 1,533 | 26,000 | 766.50 |
| 2016-07-01 | 1,516 | 1,540 | 1,516 | 1,538 | 13,300 | 769 |
| 2016-06-30 | 1,521 | 1,529 | 1,506 | 1,507 | 17,200 | 753.50 |
| 2016-06-29 | 1,539 | 1,539 | 1,517 | 1,518 | 7,900 | 759 |
| 2016-06-28 | 1,519 | 1,536 | 1,512 | 1,513 | 11,500 | 756.50 |
| 2016-06-27 | 1,518 | 1,540 | 1,518 | 1,525 | 7,400 | 762.50 |
| 2016-06-24 | 1,600 | 1,600 | 1,512 | 1,515 | 22,000 | 757.50 |
| 2016-06-23 | 1,600 | 1,600 | 1,579 | 1,587 | 8,800 | 793.50 |
| 2016-06-22 | 1,593 | 1,602 | 1,584 | 1,592 | 12,700 | 796 |
| 2016-06-21 | 1,600 | 1,609 | 1,600 | 1,608 | 3,500 | 804 |
| 2016-06-20 | 1,579 | 1,605 | 1,578 | 1,600 | 5,300 | 800 |
| 2016-06-17 | 1,599 | 1,608 | 1,571 | 1,578 | 7,500 | 789 |
| 2016-06-16 | 1,606 | 1,608 | 1,575 | 1,578 | 12,200 | 789 |
| 2016-06-15 | 1,606 | 1,627 | 1,600 | 1,601 | 8,300 | 800.50 |
| 2016-06-14 | 1,620 | 1,634 | 1,606 | 1,607 | 10,900 | 803.50 |
| 2016-06-13 | 1,655 | 1,660 | 1,619 | 1,619 | 14,300 | 809.50 |
| 2016-06-10 | 1,657 | 1,662 | 1,657 | 1,659 | 11,100 | 829.50 |
| 2016-06-09 | 1,661 | 1,679 | 1,660 | 1,666 | 4,700 | 833 |
| 2016-06-08 | 1,655 | 1,678 | 1,655 | 1,670 | 12,300 | 835 |
| 2016-06-07 | 1,661 | 1,682 | 1,654 | 1,655 | 5,200 | 827.50 |
| 2016-06-06 | 1,656 | 1,681 | 1,656 | 1,661 | 4,900 | 830.50 |
| 2016-06-03 | 1,667 | 1,669 | 1,660 | 1,665 | 9,500 | 832.50 |
| 2016-06-02 | 1,676 | 1,681 | 1,671 | 1,671 | 4,900 | 835.50 |
| 2016-06-01 | 1,675 | 1,686 | 1,675 | 1,681 | 3,900 | 840.50 |
| 2016-05-31 | 1,677 | 1,682 | 1,672 | 1,682 | 5,100 | 841 |
| 2016-05-30 | 1,676 | 1,694 | 1,676 | 1,677 | 5,900 | 838.50 |
| 2016-05-27 | 1,680 | 1,689 | 1,675 | 1,681 | 3,800 | 840.50 |
| 2016-05-26 | 1,686 | 1,691 | 1,686 | 1,686 | 5,100 | 843 |
| 2016-05-25 | 1,689 | 1,691 | 1,675 | 1,678 | 6,300 | 839 |
| 2016-05-24 | 1,662 | 1,688 | 1,662 | 1,675 | 5,400 | 837.50 |
| 2016-05-23 | 1,671 | 1,678 | 1,650 | 1,673 | 8,000 | 836.50 |
| 2016-05-20 | 1,645 | 1,675 | 1,645 | 1,674 | 10,800 | 837 |
| 2016-05-19 | 1,638 | 1,648 | 1,636 | 1,645 | 5,100 | 822.50 |
| 2016-05-18 | 1,637 | 1,649 | 1,637 | 1,638 | 8,600 | 819 |
| 2016-05-17 | 1,653 | 1,658 | 1,641 | 1,643 | 13,000 | 821.50 |
| 2016-05-16 | 1,673 | 1,681 | 1,655 | 1,657 | 7,100 | 828.50 |
| 2016-05-13 | 1,680 | 1,689 | 1,657 | 1,657 | 7,500 | 828.50 |
| 2016-05-12 | 1,680 | 1,694 | 1,671 | 1,683 | 5,000 | 841.50 |
| 2016-05-11 | 1,699 | 1,700 | 1,677 | 1,690 | 9,700 | 845 |
| 2016-05-10 | 1,660 | 1,700 | 1,660 | 1,693 | 8,300 | 846.50 |
| 2016-05-09 | 1,670 | 1,682 | 1,656 | 1,656 | 12,200 | 828 |
| 2016-05-06 | 1,657 | 1,665 | 1,652 | 1,662 | 12,400 | 831 |
| 2016-05-02 | 1,683 | 1,683 | 1,653 | 1,657 | 26,700 | 828.50 |
| 2016-04-28 | 1,706 | 1,732 | 1,695 | 1,699 | 17,100 | 849.50 |
| 2016-04-27 | 1,720 | 1,736 | 1,699 | 1,699 | 11,700 | 849.50 |
| 2016-04-26 | 1,735 | 1,741 | 1,717 | 1,720 | 10,400 | 860 |
| 2016-04-25 | 1,735 | 1,760 | 1,730 | 1,738 | 14,500 | 869 |
| 2016-04-22 | 1,766 | 1,768 | 1,680 | 1,734 | 44,500 | 867 |
| 2016-04-21 | 1,748 | 1,762 | 1,670 | 1,722 | 18,600 | 861 |
| 2016-04-20 | 1,770 | 1,770 | 1,739 | 1,747 | 7,500 | 873.50 |
| 2016-04-19 | 1,740 | 1,749 | 1,729 | 1,744 | 7,300 | 872 |
| 2016-04-18 | 1,730 | 1,730 | 1,698 | 1,724 | 7,300 | 862 |
| 2016-04-15 | 1,757 | 1,764 | 1,737 | 1,745 | 6,300 | 872.50 |
| 2016-04-14 | 1,750 | 1,753 | 1,730 | 1,752 | 15,200 | 876 |
| 2016-04-13 | 1,736 | 1,750 | 1,720 | 1,738 | 5,900 | 869 |
| 2016-04-12 | 1,720 | 1,756 | 1,720 | 1,723 | 5,700 | 861.50 |
| 2016-04-11 | 1,720 | 1,732 | 1,707 | 1,715 | 3,100 | 857.50 |
| 2016-04-08 | 1,680 | 1,788 | 1,680 | 1,703 | 15,300 | 851.50 |
| 2016-04-07 | 1,695 | 1,727 | 1,692 | 1,693 | 4,700 | 846.50 |
| 2016-04-06 | 1,685 | 1,727 | 1,685 | 1,712 | 5,000 | 856 |
| 2016-04-05 | 1,758 | 1,765 | 1,711 | 1,712 | 4,500 | 856 |
| 2016-04-04 | 1,721 | 1,820 | 1,721 | 1,758 | 7,000 | 879 |
| 2016-04-01 | 1,800 | 1,800 | 1,725 | 1,728 | 17,400 | 864 |
| 2016-03-31 | 1,832 | 1,847 | 1,800 | 1,801 | 8,400 | 900.50 |
| 2016-03-30 | 1,908 | 1,908 | 1,800 | 1,832 | 16,600 | 916 |
| 2016-03-29 | 1,869 | 1,918 | 1,869 | 1,912 | 9,800 | 956 |
| 2016-03-28 | 1,873 | 1,926 | 1,873 | 1,926 | 10,000 | 963 |
| 2016-03-25 | 1,895 | 1,897 | 1,852 | 1,872 | 5,300 | 936 |
| 2016-03-24 | 1,904 | 1,904 | 1,852 | 1,862 | 9,700 | 931 |
| 2016-03-23 | 1,928 | 1,928 | 1,897 | 1,908 | 4,900 | 954 |
| 2016-03-22 | 1,927 | 1,927 | 1,898 | 1,926 | 7,900 | 963 |
| 2016-03-18 | 1,893 | 1,918 | 1,879 | 1,895 | 8,500 | 947.50 |
| 2016-03-17 | 1,880 | 1,913 | 1,880 | 1,893 | 8,600 | 946.50 |
| 2016-03-16 | 1,895 | 1,905 | 1,876 | 1,877 | 14,000 | 938.50 |
| 2016-03-15 | 1,921 | 1,921 | 1,901 | 1,901 | 8,600 | 950.50 |
| 2016-03-14 | 1,907 | 1,933 | 1,902 | 1,921 | 10,200 | 960.50 |
| 2016-03-11 | 1,841 | 1,886 | 1,841 | 1,884 | 13,200 | 942 |
| 2016-03-10 | 1,815 | 1,868 | 1,815 | 1,857 | 8,800 | 928.50 |
| 2016-03-09 | 1,781 | 1,815 | 1,781 | 1,806 | 4,800 | 903 |
| 2016-03-08 | 1,803 | 1,835 | 1,770 | 1,803 | 7,300 | 901.50 |
| 2016-03-07 | 1,837 | 1,850 | 1,806 | 1,821 | 11,700 | 910.50 |
| 2016-03-04 | 1,817 | 1,845 | 1,817 | 1,837 | 4,900 | 918.50 |
| 2016-03-03 | 1,785 | 1,826 | 1,785 | 1,826 | 5,000 | 913 |
| 2016-03-02 | 1,734 | 1,799 | 1,734 | 1,793 | 11,500 | 896.50 |
| 2016-03-01 | 1,746 | 1,746 | 1,720 | 1,726 | 5,100 | 863 |
| 2016-02-29 | 1,781 | 1,829 | 1,746 | 1,746 | 9,900 | 873 |
| 2016-02-26 | 1,753 | 1,773 | 1,753 | 1,761 | 9,400 | 880.50 |
| 2016-02-25 | 1,678 | 1,764 | 1,678 | 1,747 | 13,100 | 873.50 |
| 2016-02-24 | 1,626 | 1,690 | 1,626 | 1,668 | 15,500 | 834 |
| 2016-02-23 | 1,678 | 1,688 | 1,647 | 1,647 | 21,700 | 823.50 |
| 2016-02-22 | 1,719 | 1,719 | 1,664 | 1,667 | 23,600 | 833.50 |
| 2016-02-19 | 1,730 | 1,743 | 1,716 | 1,717 | 13,900 | 858.50 |
| 2016-02-18 | 1,718 | 1,755 | 1,717 | 1,734 | 15,100 | 867 |
| 2016-02-17 | 1,671 | 1,701 | 1,663 | 1,668 | 14,200 | 834 |
| 2016-02-16 | 1,680 | 1,695 | 1,669 | 1,669 | 19,000 | 834.50 |
| 2016-02-15 | 1,700 | 1,738 | 1,671 | 1,691 | 27,600 | 845.50 |
| 2016-02-12 | 1,690 | 1,710 | 1,662 | 1,662 | 27,300 | 831 |
| 2016-02-10 | 1,813 | 1,813 | 1,733 | 1,746 | 21,300 | 873 |
| 2016-02-09 | 1,800 | 1,800 | 1,741 | 1,773 | 18,300 | 886.50 |
| 2016-02-08 | 1,821 | 1,835 | 1,802 | 1,833 | 7,000 | 916.50 |
| 2016-02-05 | 1,810 | 1,850 | 1,810 | 1,825 | 10,300 | 912.50 |
| 2016-02-04 | 1,801 | 1,847 | 1,801 | 1,810 | 6,000 | 905 |
| 2016-02-03 | 1,813 | 1,837 | 1,790 | 1,821 | 18,500 | 910.50 |
| 2016-02-02 | 1,849 | 1,869 | 1,840 | 1,841 | 13,500 | 920.50 |
| 2016-02-01 | 1,915 | 1,915 | 1,868 | 1,889 | 13,900 | 944.50 |
| 2016-01-29 | 1,812 | 1,870 | 1,811 | 1,870 | 17,000 | 935 |
| 2016-01-28 | 1,824 | 1,840 | 1,811 | 1,811 | 20,200 | 905.50 |
| 2016-01-27 | 1,808 | 1,861 | 1,800 | 1,860 | 25,700 | 930 |
| 2016-01-26 | 1,834 | 1,834 | 1,787 | 1,787 | 12,600 | 893.50 |
| 2016-01-25 | 1,851 | 1,888 | 1,819 | 1,834 | 15,600 | 917 |
| 2016-01-22 | 1,700 | 1,799 | 1,700 | 1,789 | 30,000 | 894.50 |
| 2016-01-21 | 1,730 | 1,780 | 1,691 | 1,691 | 39,800 | 845.50 |
| 2016-01-20 | 1,845 | 1,845 | 1,770 | 1,770 | 33,200 | 885 |
| 2016-01-19 | 1,862 | 1,870 | 1,830 | 1,846 | 14,500 | 923 |
| 2016-01-18 | 1,841 | 1,868 | 1,837 | 1,862 | 11,900 | 931 |
| 2016-01-15 | 1,935 | 1,936 | 1,874 | 1,875 | 16,700 | 937.50 |
| 2016-01-14 | 1,950 | 1,950 | 1,888 | 1,894 | 18,500 | 947 |
| 2016-01-13 | 1,950 | 1,969 | 1,950 | 1,969 | 12,200 | 984.50 |
| 2016-01-12 | 1,992 | 2,009 | 1,942 | 1,942 | 24,500 | 971 |
| 2016-01-08 | 1,995 | 2,004 | 1,950 | 1,963 | 15,300 | 981.50 |
| 2016-01-07 | 2,013 | 2,017 | 1,996 | 1,997 | 10,400 | 998.50 |
| 2016-01-06 | 2,024 | 2,037 | 2,005 | 2,013 | 6,200 | 1,006.50 |
| 2016-01-05 | 2,029 | 2,039 | 2,011 | 2,024 | 12,600 | 1,012 |
| 2016-01-04 | 2,067 | 2,069 | 2,025 | 2,029 | 7,900 | 1,014.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
