7951 ヤマハ(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 | 3,530 | 3,585 | 3,530 | 3,570 | 527,900 | 1,190 |
| 2016-12-29 | 3,590 | 3,600 | 3,530 | 3,555 | 586,600 | 1,185 |
| 2016-12-28 | 3,600 | 3,620 | 3,565 | 3,620 | 379,700 | 1,206.67 |
| 2016-12-27 | 3,575 | 3,605 | 3,575 | 3,590 | 558,200 | 1,196.67 |
| 2016-12-26 | 3,580 | 3,595 | 3,565 | 3,570 | 411,400 | 1,190 |
| 2016-12-22 | 3,570 | 3,585 | 3,525 | 3,585 | 583,900 | 1,195 |
| 2016-12-21 | 3,610 | 3,615 | 3,555 | 3,565 | 616,100 | 1,188.33 |
| 2016-12-20 | 3,600 | 3,620 | 3,555 | 3,605 | 643,500 | 1,201.67 |
| 2016-12-19 | 3,600 | 3,640 | 3,585 | 3,615 | 755,900 | 1,205 |
| 2016-12-16 | 3,555 | 3,600 | 3,550 | 3,580 | 872,500 | 1,193.33 |
| 2016-12-15 | 3,575 | 3,585 | 3,525 | 3,545 | 672,500 | 1,181.67 |
| 2016-12-14 | 3,570 | 3,595 | 3,560 | 3,575 | 702,400 | 1,191.67 |
| 2016-12-13 | 3,535 | 3,590 | 3,515 | 3,585 | 522,900 | 1,195 |
| 2016-12-12 | 3,610 | 3,610 | 3,535 | 3,555 | 833,800 | 1,185 |
| 2016-12-09 | 3,595 | 3,620 | 3,555 | 3,595 | 1,728,800 | 1,198.33 |
| 2016-12-08 | 3,460 | 3,575 | 3,440 | 3,555 | 1,920,500 | 1,185 |
| 2016-12-07 | 3,370 | 3,390 | 3,345 | 3,360 | 800,000 | 1,120 |
| 2016-12-06 | 3,440 | 3,450 | 3,380 | 3,390 | 903,100 | 1,130 |
| 2016-12-05 | 3,415 | 3,415 | 3,380 | 3,395 | 655,600 | 1,131.67 |
| 2016-12-02 | 3,470 | 3,480 | 3,400 | 3,420 | 755,400 | 1,140 |
| 2016-12-01 | 3,510 | 3,555 | 3,470 | 3,485 | 1,204,500 | 1,161.67 |
| 2016-11-30 | 3,430 | 3,490 | 3,425 | 3,485 | 1,386,000 | 1,161.67 |
| 2016-11-29 | 3,345 | 3,435 | 3,345 | 3,425 | 884,400 | 1,141.67 |
| 2016-11-28 | 3,425 | 3,425 | 3,370 | 3,410 | 701,900 | 1,136.67 |
| 2016-11-25 | 3,420 | 3,450 | 3,400 | 3,420 | 1,010,800 | 1,140 |
| 2016-11-24 | 3,405 | 3,425 | 3,385 | 3,405 | 744,600 | 1,135 |
| 2016-11-22 | 3,335 | 3,390 | 3,335 | 3,390 | 918,500 | 1,130 |
| 2016-11-21 | 3,350 | 3,360 | 3,315 | 3,325 | 1,313,900 | 1,108.33 |
| 2016-11-18 | 3,405 | 3,420 | 3,365 | 3,375 | 1,238,000 | 1,125 |
| 2016-11-17 | 3,370 | 3,395 | 3,345 | 3,375 | 873,200 | 1,125 |
| 2016-11-16 | 3,390 | 3,425 | 3,370 | 3,405 | 1,233,000 | 1,135 |
| 2016-11-15 | 3,325 | 3,365 | 3,300 | 3,335 | 746,800 | 1,111.67 |
| 2016-11-14 | 3,305 | 3,335 | 3,260 | 3,335 | 1,101,000 | 1,111.67 |
| 2016-11-11 | 3,480 | 3,480 | 3,265 | 3,310 | 1,905,100 | 1,103.33 |
| 2016-11-10 | 3,480 | 3,495 | 3,370 | 3,415 | 1,295,800 | 1,138.33 |
| 2016-11-09 | 3,580 | 3,585 | 3,260 | 3,280 | 1,810,200 | 1,093.33 |
| 2016-11-08 | 3,595 | 3,625 | 3,520 | 3,555 | 1,187,000 | 1,185 |
| 2016-11-07 | 3,785 | 3,820 | 3,705 | 3,735 | 926,000 | 1,245 |
| 2016-11-04 | 3,745 | 3,750 | 3,685 | 3,735 | 863,600 | 1,245 |
| 2016-11-02 | 3,750 | 3,775 | 3,715 | 3,765 | 931,500 | 1,255 |
| 2016-11-01 | 3,745 | 3,820 | 3,735 | 3,805 | 838,400 | 1,268.33 |
| 2016-10-31 | 3,710 | 3,770 | 3,695 | 3,755 | 763,800 | 1,251.67 |
| 2016-10-28 | 3,710 | 3,745 | 3,700 | 3,730 | 1,352,600 | 1,243.33 |
| 2016-10-27 | 3,650 | 3,695 | 3,640 | 3,690 | 654,100 | 1,230 |
| 2016-10-26 | 3,670 | 3,690 | 3,650 | 3,680 | 756,100 | 1,226.67 |
| 2016-10-25 | 3,655 | 3,680 | 3,630 | 3,675 | 610,200 | 1,225 |
| 2016-10-24 | 3,600 | 3,630 | 3,575 | 3,615 | 867,800 | 1,205 |
| 2016-10-21 | 3,565 | 3,600 | 3,545 | 3,570 | 714,200 | 1,190 |
| 2016-10-20 | 3,515 | 3,550 | 3,500 | 3,550 | 638,300 | 1,183.33 |
| 2016-10-19 | 3,500 | 3,515 | 3,480 | 3,500 | 554,500 | 1,166.67 |
| 2016-10-17 | 3,465 | 3,490 | 3,440 | 3,475 | 478,500 | 1,158.33 |
| 2016-10-13 | 3,435 | 3,445 | 3,390 | 3,410 | 480,100 | 1,136.67 |
| 2016-10-12 | 3,440 | 3,460 | 3,405 | 3,415 | 699,400 | 1,138.33 |
| 2016-10-11 | 3,485 | 3,485 | 3,440 | 3,460 | 774,000 | 1,153.33 |
| 2016-10-07 | 3,465 | 3,470 | 3,435 | 3,460 | 623,200 | 1,153.33 |
| 2016-10-06 | 3,430 | 3,465 | 3,425 | 3,445 | 745,600 | 1,148.33 |
| 2016-10-05 | 3,380 | 3,425 | 3,360 | 3,400 | 823,700 | 1,133.33 |
| 2016-10-04 | 3,325 | 3,340 | 3,305 | 3,330 | 683,700 | 1,110 |
| 2016-10-03 | 3,285 | 3,305 | 3,260 | 3,300 | 525,000 | 1,100 |
| 2016-09-30 | 3,290 | 3,290 | 3,235 | 3,250 | 970,300 | 1,083.33 |
| 2016-09-29 | 3,255 | 3,315 | 3,240 | 3,300 | 654,600 | 1,100 |
| 2016-09-28 | 3,235 | 3,240 | 3,190 | 3,225 | 612,600 | 1,075 |
| 2016-09-27 | 3,170 | 3,245 | 3,135 | 3,245 | 872,700 | 1,081.67 |
| 2016-09-26 | 3,205 | 3,230 | 3,170 | 3,185 | 788,300 | 1,061.67 |
| 2016-09-23 | 3,270 | 3,270 | 3,195 | 3,210 | 777,000 | 1,070 |
| 2016-09-21 | 3,160 | 3,245 | 3,135 | 3,240 | 968,100 | 1,080 |
| 2016-09-20 | 3,105 | 3,190 | 3,085 | 3,185 | 672,100 | 1,061.67 |
| 2016-09-16 | 3,145 | 3,265 | 3,105 | 3,175 | 936,200 | 1,058.33 |
| 2016-09-15 | 3,155 | 3,180 | 3,120 | 3,130 | 744,400 | 1,043.33 |
| 2016-09-14 | 3,200 | 3,200 | 3,160 | 3,195 | 628,800 | 1,065 |
| 2016-09-13 | 3,225 | 3,230 | 3,190 | 3,225 | 587,600 | 1,075 |
| 2016-09-12 | 3,215 | 3,255 | 3,200 | 3,225 | 526,200 | 1,075 |
| 2016-09-09 | 3,305 | 3,305 | 3,245 | 3,275 | 1,185,900 | 1,091.67 |
| 2016-09-08 | 3,355 | 3,385 | 3,255 | 3,305 | 765,400 | 1,101.67 |
| 2016-09-07 | 3,335 | 3,405 | 3,330 | 3,365 | 908,300 | 1,121.67 |
| 2016-09-06 | 3,330 | 3,415 | 3,330 | 3,405 | 920,400 | 1,135 |
| 2016-09-05 | 3,365 | 3,375 | 3,275 | 3,315 | 799,800 | 1,105 |
| 2016-09-02 | 3,380 | 3,395 | 3,335 | 3,345 | 984,300 | 1,115 |
| 2016-09-01 | 3,390 | 3,415 | 3,365 | 3,405 | 949,600 | 1,135 |
| 2016-08-31 | 3,410 | 3,410 | 3,350 | 3,355 | 735,100 | 1,118.33 |
| 2016-08-30 | 3,330 | 3,380 | 3,320 | 3,360 | 731,300 | 1,120 |
| 2016-08-29 | 3,310 | 3,350 | 3,290 | 3,335 | 869,400 | 1,111.67 |
| 2016-08-26 | 3,230 | 3,280 | 3,200 | 3,240 | 1,078,100 | 1,080 |
| 2016-08-25 | 3,230 | 3,235 | 3,195 | 3,220 | 990,600 | 1,073.33 |
| 2016-08-24 | 3,110 | 3,235 | 3,110 | 3,230 | 683,400 | 1,076.67 |
| 2016-08-23 | 3,200 | 3,225 | 3,170 | 3,175 | 626,900 | 1,058.33 |
| 2016-08-22 | 3,200 | 3,225 | 3,195 | 3,220 | 436,200 | 1,073.33 |
| 2016-08-19 | 3,190 | 3,210 | 3,170 | 3,190 | 444,000 | 1,063.33 |
| 2016-08-18 | 3,235 | 3,240 | 3,170 | 3,195 | 782,200 | 1,065 |
| 2016-08-17 | 3,210 | 3,260 | 3,205 | 3,235 | 886,900 | 1,078.33 |
| 2016-08-16 | 3,285 | 3,290 | 3,205 | 3,205 | 949,500 | 1,068.33 |
| 2016-08-15 | 3,265 | 3,315 | 3,260 | 3,300 | 349,000 | 1,100 |
| 2016-08-12 | 3,310 | 3,320 | 3,245 | 3,300 | 909,400 | 1,100 |
| 2016-08-10 | 3,255 | 3,335 | 3,235 | 3,305 | 881,300 | 1,101.67 |
| 2016-08-09 | 3,250 | 3,325 | 3,225 | 3,315 | 890,400 | 1,105 |
| 2016-08-08 | 3,245 | 3,340 | 3,240 | 3,275 | 1,324,100 | 1,091.67 |
| 2016-08-05 | 3,110 | 3,200 | 3,105 | 3,185 | 1,623,700 | 1,061.67 |
| 2016-08-04 | 3,100 | 3,115 | 3,025 | 3,115 | 1,577,100 | 1,038.33 |
| 2016-08-03 | 3,105 | 3,180 | 2,999 | 3,110 | 3,116,100 | 1,036.67 |
| 2016-08-02 | 2,765 | 2,835 | 2,765 | 2,784 | 1,074,000 | 928 |
| 2016-08-01 | 2,830 | 2,840 | 2,786 | 2,814 | 1,148,100 | 938 |
| 2016-07-29 | 2,812 | 2,881 | 2,760 | 2,864 | 1,086,100 | 954.67 |
| 2016-07-28 | 2,824 | 2,848 | 2,805 | 2,822 | 831,400 | 940.67 |
| 2016-07-27 | 2,863 | 2,919 | 2,859 | 2,874 | 892,500 | 958 |
| 2016-07-26 | 2,846 | 2,864 | 2,821 | 2,847 | 865,800 | 949 |
| 2016-07-25 | 2,850 | 2,861 | 2,833 | 2,846 | 956,900 | 948.67 |
| 2016-07-22 | 2,935 | 2,937 | 2,873 | 2,877 | 941,200 | 959 |
| 2016-07-21 | 2,957 | 2,970 | 2,924 | 2,951 | 1,041,000 | 983.67 |
| 2016-07-20 | 2,960 | 2,978 | 2,913 | 2,937 | 1,085,200 | 979 |
| 2016-07-19 | 2,968 | 3,015 | 2,955 | 3,015 | 1,379,100 | 1,005 |
| 2016-07-15 | 2,885 | 2,945 | 2,863 | 2,918 | 1,696,500 | 972.67 |
| 2016-07-14 | 2,861 | 2,929 | 2,849 | 2,905 | 1,691,200 | 968.33 |
| 2016-07-13 | 2,868 | 2,868 | 2,797 | 2,830 | 1,949,800 | 943.33 |
| 2016-07-12 | 2,778 | 2,803 | 2,744 | 2,772 | 1,233,500 | 924 |
| 2016-07-11 | 2,673 | 2,720 | 2,656 | 2,706 | 1,014,800 | 902 |
| 2016-07-08 | 2,651 | 2,676 | 2,588 | 2,589 | 1,231,800 | 863 |
| 2016-07-07 | 2,636 | 2,651 | 2,607 | 2,630 | 981,900 | 876.67 |
| 2016-07-06 | 2,631 | 2,645 | 2,588 | 2,615 | 1,095,700 | 871.67 |
| 2016-07-05 | 2,695 | 2,715 | 2,646 | 2,691 | 798,000 | 897 |
| 2016-07-04 | 2,672 | 2,715 | 2,636 | 2,701 | 1,467,200 | 900.33 |
| 2016-07-01 | 2,750 | 2,755 | 2,684 | 2,698 | 1,648,300 | 899.33 |
| 2016-06-30 | 2,826 | 2,830 | 2,737 | 2,737 | 1,932,500 | 912.33 |
| 2016-06-29 | 2,874 | 2,880 | 2,795 | 2,854 | 1,890,600 | 951.33 |
| 2016-06-28 | 2,894 | 2,933 | 2,860 | 2,882 | 1,702,800 | 960.67 |
| 2016-06-27 | 2,953 | 3,015 | 2,942 | 2,975 | 1,319,000 | 991.67 |
| 2016-06-24 | 3,205 | 3,230 | 2,885 | 2,952 | 1,576,500 | 984 |
| 2016-06-23 | 3,215 | 3,225 | 3,155 | 3,195 | 521,800 | 1,065 |
| 2016-06-22 | 3,175 | 3,205 | 3,145 | 3,185 | 551,900 | 1,061.67 |
| 2016-06-21 | 3,075 | 3,205 | 3,055 | 3,200 | 978,100 | 1,066.67 |
| 2016-06-20 | 3,035 | 3,135 | 3,025 | 3,105 | 1,468,600 | 1,035 |
| 2016-06-17 | 2,987 | 3,020 | 2,957 | 2,977 | 1,147,500 | 992.33 |
| 2016-06-16 | 3,020 | 3,040 | 2,944 | 2,949 | 1,103,000 | 983 |
| 2016-06-15 | 3,005 | 3,040 | 2,981 | 3,025 | 946,300 | 1,008.33 |
| 2016-06-14 | 3,020 | 3,025 | 2,950 | 2,992 | 922,500 | 997.33 |
| 2016-06-13 | 3,080 | 3,080 | 3,010 | 3,015 | 700,700 | 1,005 |
| 2016-06-10 | 3,155 | 3,160 | 3,100 | 3,115 | 1,511,300 | 1,038.33 |
| 2016-06-09 | 3,160 | 3,200 | 3,155 | 3,165 | 762,100 | 1,055 |
| 2016-06-08 | 3,150 | 3,180 | 3,110 | 3,180 | 832,800 | 1,060 |
| 2016-06-07 | 3,150 | 3,165 | 3,125 | 3,140 | 607,800 | 1,046.67 |
| 2016-06-06 | 3,120 | 3,145 | 3,105 | 3,140 | 756,100 | 1,046.67 |
| 2016-06-03 | 3,160 | 3,190 | 3,140 | 3,190 | 659,500 | 1,063.33 |
| 2016-06-02 | 3,240 | 3,255 | 3,165 | 3,180 | 1,049,700 | 1,060 |
| 2016-06-01 | 3,330 | 3,330 | 3,265 | 3,275 | 981,400 | 1,091.67 |
| 2016-05-31 | 3,325 | 3,370 | 3,300 | 3,360 | 649,300 | 1,120 |
| 2016-05-30 | 3,370 | 3,380 | 3,320 | 3,340 | 417,100 | 1,113.33 |
| 2016-05-27 | 3,300 | 3,340 | 3,280 | 3,315 | 335,500 | 1,105 |
| 2016-05-26 | 3,350 | 3,365 | 3,270 | 3,300 | 734,000 | 1,100 |
| 2016-05-25 | 3,295 | 3,310 | 3,270 | 3,285 | 667,000 | 1,095 |
| 2016-05-24 | 3,230 | 3,265 | 3,220 | 3,230 | 917,400 | 1,076.67 |
| 2016-05-23 | 3,270 | 3,275 | 3,215 | 3,230 | 725,500 | 1,076.67 |
| 2016-05-20 | 3,210 | 3,335 | 3,205 | 3,300 | 1,312,500 | 1,100 |
| 2016-05-19 | 3,200 | 3,220 | 3,165 | 3,180 | 917,700 | 1,060 |
| 2016-05-18 | 3,095 | 3,175 | 3,095 | 3,155 | 1,078,100 | 1,051.67 |
| 2016-05-17 | 3,140 | 3,140 | 3,095 | 3,135 | 728,400 | 1,045 |
| 2016-05-16 | 3,120 | 3,160 | 3,095 | 3,120 | 770,900 | 1,040 |
| 2016-05-13 | 3,145 | 3,145 | 3,065 | 3,080 | 1,051,200 | 1,026.67 |
| 2016-05-12 | 3,040 | 3,100 | 3,030 | 3,095 | 633,900 | 1,031.67 |
| 2016-05-11 | 3,125 | 3,125 | 3,060 | 3,080 | 810,800 | 1,026.67 |
| 2016-05-10 | 3,070 | 3,095 | 3,040 | 3,095 | 1,127,200 | 1,031.67 |
| 2016-05-09 | 3,000 | 3,025 | 2,967 | 3,005 | 849,800 | 1,001.67 |
| 2016-05-06 | 3,005 | 3,020 | 2,973 | 3,005 | 1,121,500 | 1,001.67 |
| 2016-05-02 | 2,881 | 3,010 | 2,854 | 3,000 | 2,073,200 | 1,000 |
| 2016-04-28 | 3,290 | 3,410 | 3,195 | 3,200 | 1,279,500 | 1,066.67 |
| 2016-04-27 | 3,335 | 3,340 | 3,295 | 3,300 | 939,700 | 1,100 |
| 2016-04-26 | 3,310 | 3,335 | 3,260 | 3,300 | 647,600 | 1,100 |
| 2016-04-25 | 3,320 | 3,325 | 3,270 | 3,300 | 899,000 | 1,100 |
| 2016-04-22 | 3,385 | 3,405 | 3,290 | 3,330 | 1,660,300 | 1,110 |
| 2016-04-21 | 3,405 | 3,425 | 3,370 | 3,395 | 1,038,400 | 1,131.67 |
| 2016-04-20 | 3,355 | 3,370 | 3,285 | 3,295 | 991,100 | 1,098.33 |
| 2016-04-19 | 3,300 | 3,320 | 3,275 | 3,295 | 1,004,900 | 1,098.33 |
| 2016-04-18 | 3,205 | 3,235 | 3,175 | 3,180 | 1,026,100 | 1,060 |
| 2016-04-15 | 3,290 | 3,340 | 3,275 | 3,305 | 1,038,800 | 1,101.67 |
| 2016-04-14 | 3,370 | 3,380 | 3,260 | 3,305 | 1,657,000 | 1,101.67 |
| 2016-04-13 | 3,275 | 3,320 | 3,270 | 3,315 | 1,180,400 | 1,105 |
| 2016-04-12 | 3,200 | 3,240 | 3,185 | 3,215 | 1,190,100 | 1,071.67 |
| 2016-04-11 | 3,205 | 3,230 | 3,155 | 3,220 | 1,248,400 | 1,073.33 |
| 2016-04-08 | 3,250 | 3,310 | 3,210 | 3,265 | 1,418,700 | 1,088.33 |
| 2016-04-07 | 3,220 | 3,290 | 3,210 | 3,280 | 1,199,700 | 1,093.33 |
| 2016-04-06 | 3,245 | 3,270 | 3,205 | 3,225 | 1,160,400 | 1,075 |
| 2016-04-05 | 3,310 | 3,340 | 3,260 | 3,275 | 1,531,800 | 1,091.67 |
| 2016-04-04 | 3,295 | 3,315 | 3,270 | 3,295 | 1,478,700 | 1,098.33 |
| 2016-04-01 | 3,380 | 3,400 | 3,320 | 3,335 | 1,621,500 | 1,111.67 |
| 2016-03-31 | 3,510 | 3,535 | 3,390 | 3,390 | 1,065,500 | 1,130 |
| 2016-03-30 | 3,475 | 3,550 | 3,455 | 3,490 | 1,037,000 | 1,163.33 |
| 2016-03-29 | 3,480 | 3,510 | 3,470 | 3,495 | 716,100 | 1,165 |
| 2016-03-28 | 3,530 | 3,555 | 3,470 | 3,510 | 759,000 | 1,170 |
| 2016-03-25 | 3,495 | 3,530 | 3,490 | 3,505 | 747,800 | 1,168.33 |
| 2016-03-24 | 3,500 | 3,525 | 3,455 | 3,480 | 1,200,400 | 1,160 |
| 2016-03-23 | 3,495 | 3,515 | 3,465 | 3,475 | 863,900 | 1,158.33 |
| 2016-03-22 | 3,500 | 3,565 | 3,485 | 3,525 | 985,700 | 1,175 |
| 2016-03-18 | 3,490 | 3,505 | 3,455 | 3,470 | 1,199,700 | 1,156.67 |
| 2016-03-17 | 3,540 | 3,575 | 3,470 | 3,500 | 1,058,100 | 1,166.67 |
| 2016-03-16 | 3,465 | 3,525 | 3,445 | 3,500 | 813,000 | 1,166.67 |
| 2016-03-15 | 3,465 | 3,565 | 3,460 | 3,500 | 1,170,100 | 1,166.67 |
| 2016-03-14 | 3,460 | 3,500 | 3,445 | 3,465 | 861,900 | 1,155 |
| 2016-03-11 | 3,335 | 3,440 | 3,330 | 3,405 | 2,558,300 | 1,135 |
| 2016-03-10 | 3,270 | 3,385 | 3,255 | 3,370 | 1,391,200 | 1,123.33 |
| 2016-03-09 | 3,215 | 3,230 | 3,160 | 3,200 | 1,019,700 | 1,066.67 |
| 2016-03-08 | 3,280 | 3,300 | 3,210 | 3,250 | 1,091,700 | 1,083.33 |
| 2016-03-07 | 3,285 | 3,300 | 3,250 | 3,280 | 1,343,500 | 1,093.33 |
| 2016-03-04 | 3,150 | 3,220 | 3,090 | 3,215 | 1,294,800 | 1,071.67 |
| 2016-03-03 | 3,225 | 3,255 | 3,160 | 3,190 | 1,268,500 | 1,063.33 |
| 2016-03-02 | 3,250 | 3,315 | 3,240 | 3,265 | 1,258,900 | 1,088.33 |
| 2016-03-01 | 3,140 | 3,175 | 3,105 | 3,150 | 960,200 | 1,050 |
| 2016-02-29 | 3,195 | 3,215 | 3,130 | 3,150 | 1,301,000 | 1,050 |
| 2016-02-26 | 3,220 | 3,245 | 3,190 | 3,195 | 900,100 | 1,065 |
| 2016-02-25 | 3,180 | 3,210 | 3,135 | 3,195 | 1,182,300 | 1,065 |
| 2016-02-24 | 3,100 | 3,135 | 3,080 | 3,125 | 1,146,600 | 1,041.67 |
| 2016-02-23 | 3,180 | 3,200 | 3,095 | 3,110 | 1,397,400 | 1,036.67 |
| 2016-02-22 | 3,075 | 3,220 | 3,070 | 3,180 | 1,085,300 | 1,060 |
| 2016-02-19 | 3,055 | 3,095 | 3,020 | 3,090 | 878,100 | 1,030 |
| 2016-02-18 | 3,060 | 3,135 | 3,045 | 3,085 | 1,279,800 | 1,028.33 |
| 2016-02-17 | 3,025 | 3,045 | 2,917 | 2,960 | 1,592,200 | 986.67 |
| 2016-02-16 | 2,974 | 3,095 | 2,949 | 3,040 | 1,301,100 | 1,013.33 |
| 2016-02-15 | 2,867 | 3,080 | 2,845 | 3,050 | 1,862,200 | 1,016.67 |
| 2016-02-12 | 2,844 | 2,844 | 2,714 | 2,767 | 2,706,700 | 922.33 |
| 2016-02-10 | 3,020 | 3,045 | 2,870 | 2,929 | 2,113,700 | 976.33 |
| 2016-02-09 | 2,980 | 2,993 | 2,921 | 2,946 | 1,455,600 | 982 |
| 2016-02-08 | 3,040 | 3,105 | 2,980 | 3,070 | 1,757,900 | 1,023.33 |
| 2016-02-05 | 3,025 | 3,175 | 3,005 | 3,080 | 3,553,200 | 1,026.67 |
| 2016-02-04 | 2,744 | 2,750 | 2,660 | 2,673 | 969,900 | 891 |
| 2016-02-03 | 2,808 | 2,830 | 2,762 | 2,783 | 776,700 | 927.67 |
| 2016-02-02 | 2,839 | 2,898 | 2,839 | 2,867 | 596,400 | 955.67 |
| 2016-02-01 | 2,874 | 2,913 | 2,863 | 2,903 | 850,700 | 967.67 |
| 2016-01-29 | 2,740 | 2,842 | 2,692 | 2,831 | 1,572,400 | 943.67 |
| 2016-01-28 | 2,694 | 2,744 | 2,668 | 2,701 | 952,000 | 900.33 |
| 2016-01-27 | 2,639 | 2,708 | 2,639 | 2,688 | 843,400 | 896 |
| 2016-01-26 | 2,582 | 2,623 | 2,565 | 2,602 | 833,000 | 867.33 |
| 2016-01-25 | 2,586 | 2,658 | 2,565 | 2,632 | 747,900 | 877.33 |
| 2016-01-22 | 2,539 | 2,581 | 2,485 | 2,575 | 1,238,000 | 858.33 |
| 2016-01-21 | 2,524 | 2,568 | 2,442 | 2,446 | 794,800 | 815.33 |
| 2016-01-20 | 2,606 | 2,618 | 2,491 | 2,496 | 810,000 | 832 |
| 2016-01-19 | 2,595 | 2,620 | 2,561 | 2,599 | 656,800 | 866.33 |
| 2016-01-18 | 2,551 | 2,599 | 2,524 | 2,584 | 647,600 | 861.33 |
| 2016-01-15 | 2,682 | 2,699 | 2,605 | 2,622 | 721,400 | 874 |
| 2016-01-14 | 2,646 | 2,669 | 2,587 | 2,636 | 977,200 | 878.67 |
| 2016-01-13 | 2,658 | 2,737 | 2,657 | 2,723 | 880,100 | 907.67 |
| 2016-01-12 | 2,661 | 2,705 | 2,608 | 2,619 | 932,300 | 873 |
| 2016-01-08 | 2,684 | 2,767 | 2,684 | 2,697 | 1,622,800 | 899 |
| 2016-01-07 | 2,764 | 2,778 | 2,706 | 2,734 | 798,800 | 911.33 |
| 2016-01-06 | 2,812 | 2,825 | 2,730 | 2,769 | 679,800 | 923 |
| 2016-01-05 | 2,813 | 2,856 | 2,804 | 2,822 | 736,800 | 940.67 |
| 2016-01-04 | 2,907 | 2,939 | 2,794 | 2,810 | 832,100 | 936.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
