7963 興研(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 | 1,563 | 1,589 | 1,562 | 1,570 | 2,100 | 1,570 |
| 2016-12-29 | 1,566 | 1,575 | 1,563 | 1,564 | 1,600 | 1,564 |
| 2016-12-28 | 1,572 | 1,580 | 1,566 | 1,575 | 2,500 | 1,575 |
| 2016-12-27 | 1,600 | 1,600 | 1,572 | 1,586 | 10,000 | 1,586 |
| 2016-12-26 | 1,619 | 1,619 | 1,600 | 1,600 | 5,100 | 1,600 |
| 2016-12-22 | 1,604 | 1,612 | 1,601 | 1,604 | 5,700 | 1,604 |
| 2016-12-21 | 1,607 | 1,624 | 1,598 | 1,603 | 7,400 | 1,603 |
| 2016-12-20 | 1,621 | 1,622 | 1,603 | 1,605 | 7,500 | 1,605 |
| 2016-12-19 | 1,622 | 1,622 | 1,606 | 1,614 | 11,000 | 1,614 |
| 2016-12-16 | 1,605 | 1,612 | 1,605 | 1,609 | 2,900 | 1,609 |
| 2016-12-15 | 1,606 | 1,610 | 1,598 | 1,605 | 22,100 | 1,605 |
| 2016-12-14 | 1,619 | 1,620 | 1,593 | 1,601 | 7,500 | 1,601 |
| 2016-12-13 | 1,604 | 1,620 | 1,603 | 1,616 | 43,300 | 1,616 |
| 2016-12-12 | 1,610 | 1,610 | 1,597 | 1,604 | 4,800 | 1,604 |
| 2016-12-09 | 1,589 | 1,600 | 1,589 | 1,596 | 2,300 | 1,596 |
| 2016-12-08 | 1,607 | 1,608 | 1,586 | 1,588 | 4,900 | 1,588 |
| 2016-12-07 | 1,608 | 1,625 | 1,595 | 1,609 | 4,100 | 1,609 |
| 2016-12-06 | 1,600 | 1,600 | 1,583 | 1,600 | 1,300 | 1,600 |
| 2016-12-05 | 1,608 | 1,615 | 1,596 | 1,600 | 3,300 | 1,600 |
| 2016-12-02 | 1,600 | 1,614 | 1,582 | 1,610 | 8,400 | 1,610 |
| 2016-12-01 | 1,643 | 1,649 | 1,601 | 1,611 | 8,000 | 1,611 |
| 2016-11-30 | 1,660 | 1,690 | 1,615 | 1,624 | 18,000 | 1,624 |
| 2016-11-29 | 1,645 | 1,699 | 1,645 | 1,676 | 26,500 | 1,676 |
| 2016-11-28 | 1,628 | 1,628 | 1,599 | 1,627 | 9,900 | 1,627 |
| 2016-11-25 | 1,590 | 1,624 | 1,580 | 1,599 | 9,500 | 1,599 |
| 2016-11-24 | 1,574 | 1,590 | 1,574 | 1,577 | 5,600 | 1,577 |
| 2016-11-22 | 1,568 | 1,574 | 1,551 | 1,568 | 5,200 | 1,568 |
| 2016-11-21 | 1,547 | 1,585 | 1,541 | 1,559 | 14,700 | 1,559 |
| 2016-11-18 | 1,540 | 1,546 | 1,530 | 1,545 | 3,300 | 1,545 |
| 2016-11-17 | 1,525 | 1,535 | 1,525 | 1,534 | 1,700 | 1,534 |
| 2016-11-16 | 1,534 | 1,535 | 1,520 | 1,528 | 4,400 | 1,528 |
| 2016-11-15 | 1,523 | 1,523 | 1,513 | 1,515 | 1,300 | 1,515 |
| 2016-11-14 | 1,524 | 1,528 | 1,508 | 1,523 | 5,600 | 1,523 |
| 2016-11-11 | 1,550 | 1,550 | 1,498 | 1,506 | 9,000 | 1,506 |
| 2016-11-10 | 1,574 | 1,598 | 1,519 | 1,535 | 21,300 | 1,535 |
| 2016-11-09 | 1,513 | 1,581 | 1,506 | 1,548 | 26,000 | 1,548 |
| 2016-11-08 | 1,506 | 1,518 | 1,506 | 1,506 | 1,800 | 1,506 |
| 2016-11-07 | 1,516 | 1,516 | 1,500 | 1,502 | 4,700 | 1,502 |
| 2016-11-04 | 1,506 | 1,506 | 1,505 | 1,505 | 1,200 | 1,505 |
| 2016-11-02 | 1,506 | 1,510 | 1,506 | 1,507 | 2,300 | 1,507 |
| 2016-11-01 | 1,517 | 1,517 | 1,510 | 1,510 | 2,100 | 1,510 |
| 2016-10-31 | 1,517 | 1,518 | 1,515 | 1,515 | 600 | 1,515 |
| 2016-10-28 | 1,521 | 1,524 | 1,516 | 1,524 | 600 | 1,524 |
| 2016-10-27 | 1,511 | 1,515 | 1,511 | 1,515 | 1,000 | 1,515 |
| 2016-10-26 | 1,523 | 1,523 | 1,514 | 1,514 | 1,600 | 1,514 |
| 2016-10-25 | 1,511 | 1,515 | 1,511 | 1,511 | 1,100 | 1,511 |
| 2016-10-24 | 1,505 | 1,510 | 1,505 | 1,510 | 1,100 | 1,510 |
| 2016-10-21 | 1,505 | 1,505 | 1,497 | 1,504 | 1,900 | 1,504 |
| 2016-10-20 | 1,505 | 1,506 | 1,502 | 1,505 | 1,600 | 1,505 |
| 2016-10-19 | 1,503 | 1,503 | 1,503 | 1,503 | 500 | 1,503 |
| 2016-10-17 | 1,499 | 1,505 | 1,490 | 1,505 | 2,800 | 1,505 |
| 2016-10-13 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2016-10-12 | 1,520 | 1,520 | 1,506 | 1,506 | 2,400 | 1,506 |
| 2016-10-11 | 1,542 | 1,542 | 1,519 | 1,520 | 15,600 | 1,520 |
| 2016-10-07 | 1,486 | 1,497 | 1,486 | 1,490 | 2,700 | 1,490 |
| 2016-10-06 | 1,508 | 1,508 | 1,496 | 1,500 | 500 | 1,500 |
| 2016-10-05 | 1,490 | 1,503 | 1,490 | 1,500 | 1,200 | 1,500 |
| 2016-10-04 | 1,500 | 1,503 | 1,490 | 1,491 | 2,500 | 1,491 |
| 2016-10-03 | 1,496 | 1,496 | 1,492 | 1,492 | 200 | 1,492 |
| 2016-09-30 | 1,500 | 1,500 | 1,489 | 1,491 | 3,900 | 1,491 |
| 2016-09-29 | 1,495 | 1,497 | 1,485 | 1,491 | 1,800 | 1,491 |
| 2016-09-28 | 1,496 | 1,500 | 1,495 | 1,495 | 2,100 | 1,495 |
| 2016-09-27 | 1,498 | 1,509 | 1,494 | 1,494 | 1,100 | 1,494 |
| 2016-09-26 | 1,520 | 1,520 | 1,491 | 1,500 | 2,800 | 1,500 |
| 2016-09-23 | 1,504 | 1,504 | 1,490 | 1,503 | 5,300 | 1,503 |
| 2016-09-21 | 1,500 | 1,500 | 1,490 | 1,499 | 1,700 | 1,499 |
| 2016-09-20 | 1,500 | 1,510 | 1,500 | 1,510 | 400 | 1,510 |
| 2016-09-16 | 1,502 | 1,520 | 1,488 | 1,492 | 3,400 | 1,492 |
| 2016-09-15 | 1,513 | 1,513 | 1,487 | 1,502 | 2,300 | 1,502 |
| 2016-09-14 | 1,490 | 1,500 | 1,489 | 1,496 | 600 | 1,496 |
| 2016-09-13 | 1,495 | 1,497 | 1,495 | 1,496 | 1,100 | 1,496 |
| 2016-09-12 | 1,488 | 1,509 | 1,488 | 1,495 | 2,500 | 1,495 |
| 2016-09-09 | 1,510 | 1,525 | 1,502 | 1,502 | 5,600 | 1,502 |
| 2016-09-08 | 1,499 | 1,521 | 1,497 | 1,504 | 2,100 | 1,504 |
| 2016-09-07 | 1,500 | 1,500 | 1,498 | 1,499 | 2,200 | 1,499 |
| 2016-09-06 | 1,485 | 1,492 | 1,485 | 1,492 | 1,300 | 1,492 |
| 2016-09-05 | 1,485 | 1,500 | 1,484 | 1,485 | 1,500 | 1,485 |
| 2016-09-02 | 1,487 | 1,490 | 1,481 | 1,484 | 1,100 | 1,484 |
| 2016-09-01 | 1,470 | 1,484 | 1,470 | 1,482 | 600 | 1,482 |
| 2016-08-31 | 1,469 | 1,469 | 1,469 | 1,469 | 600 | 1,469 |
| 2016-08-30 | 1,486 | 1,486 | 1,475 | 1,475 | 900 | 1,475 |
| 2016-08-29 | 1,493 | 1,496 | 1,481 | 1,485 | 600 | 1,485 |
| 2016-08-26 | 1,496 | 1,496 | 1,475 | 1,493 | 1,500 | 1,493 |
| 2016-08-25 | 1,479 | 1,479 | 1,474 | 1,474 | 500 | 1,474 |
| 2016-08-24 | 1,477 | 1,477 | 1,468 | 1,468 | 300 | 1,468 |
| 2016-08-23 | 1,469 | 1,476 | 1,468 | 1,468 | 1,100 | 1,468 |
| 2016-08-22 | 1,466 | 1,469 | 1,466 | 1,469 | 300 | 1,469 |
| 2016-08-19 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 1,483 |
| 2016-08-18 | 1,470 | 1,492 | 1,468 | 1,487 | 1,300 | 1,487 |
| 2016-08-17 | 1,491 | 1,491 | 1,470 | 1,473 | 1,700 | 1,473 |
| 2016-08-16 | 1,477 | 1,485 | 1,477 | 1,477 | 1,200 | 1,477 |
| 2016-08-15 | 1,486 | 1,491 | 1,486 | 1,491 | 200 | 1,491 |
| 2016-08-12 | 1,485 | 1,485 | 1,479 | 1,481 | 2,300 | 1,481 |
| 2016-08-10 | 1,483 | 1,498 | 1,480 | 1,493 | 5,900 | 1,493 |
| 2016-08-09 | 1,484 | 1,505 | 1,483 | 1,502 | 4,300 | 1,502 |
| 2016-08-08 | 1,518 | 1,518 | 1,485 | 1,490 | 4,200 | 1,490 |
| 2016-08-05 | 1,519 | 1,519 | 1,497 | 1,510 | 1,300 | 1,510 |
| 2016-08-04 | 1,500 | 1,500 | 1,499 | 1,500 | 500 | 1,500 |
| 2016-08-03 | 1,531 | 1,531 | 1,499 | 1,499 | 2,400 | 1,499 |
| 2016-08-02 | 1,509 | 1,530 | 1,509 | 1,529 | 2,800 | 1,529 |
| 2016-08-01 | 1,495 | 1,516 | 1,495 | 1,516 | 1,200 | 1,516 |
| 2016-07-29 | 1,493 | 1,498 | 1,492 | 1,495 | 800 | 1,495 |
| 2016-07-28 | 1,505 | 1,505 | 1,494 | 1,494 | 700 | 1,494 |
| 2016-07-27 | 1,501 | 1,501 | 1,493 | 1,497 | 2,700 | 1,497 |
| 2016-07-26 | 1,527 | 1,527 | 1,500 | 1,501 | 2,300 | 1,501 |
| 2016-07-25 | 1,503 | 1,510 | 1,498 | 1,510 | 700 | 1,510 |
| 2016-07-22 | 1,485 | 1,502 | 1,485 | 1,502 | 2,500 | 1,502 |
| 2016-07-21 | 1,500 | 1,500 | 1,483 | 1,483 | 3,200 | 1,483 |
| 2016-07-20 | 1,493 | 1,503 | 1,493 | 1,500 | 1,800 | 1,500 |
| 2016-07-19 | 1,505 | 1,505 | 1,493 | 1,493 | 2,900 | 1,493 |
| 2016-07-15 | 1,510 | 1,510 | 1,495 | 1,507 | 3,500 | 1,507 |
| 2016-07-14 | 1,482 | 1,528 | 1,482 | 1,510 | 3,500 | 1,510 |
| 2016-07-13 | 1,518 | 1,550 | 1,470 | 1,486 | 15,900 | 1,486 |
| 2016-07-12 | 1,493 | 1,510 | 1,493 | 1,510 | 4,200 | 1,510 |
| 2016-07-11 | 1,496 | 1,506 | 1,490 | 1,505 | 1,700 | 1,505 |
| 2016-07-08 | 1,496 | 1,499 | 1,489 | 1,496 | 3,200 | 1,496 |
| 2016-07-07 | 1,489 | 1,500 | 1,482 | 1,496 | 4,600 | 1,496 |
| 2016-07-06 | 1,512 | 1,512 | 1,490 | 1,507 | 3,100 | 1,507 |
| 2016-07-05 | 1,496 | 1,512 | 1,494 | 1,512 | 1,900 | 1,512 |
| 2016-07-04 | 1,470 | 1,478 | 1,470 | 1,478 | 700 | 1,478 |
| 2016-07-01 | 1,472 | 1,493 | 1,472 | 1,478 | 1,600 | 1,478 |
| 2016-06-30 | 1,488 | 1,488 | 1,470 | 1,470 | 1,300 | 1,470 |
| 2016-06-29 | 1,493 | 1,494 | 1,480 | 1,482 | 1,900 | 1,482 |
| 2016-06-28 | 1,464 | 1,492 | 1,461 | 1,473 | 800 | 1,473 |
| 2016-06-27 | 1,480 | 1,498 | 1,475 | 1,484 | 2,700 | 1,484 |
| 2016-06-24 | 1,517 | 1,517 | 1,480 | 1,480 | 14,100 | 1,480 |
| 2016-06-23 | 1,516 | 1,524 | 1,512 | 1,518 | 1,000 | 1,518 |
| 2016-06-22 | 1,522 | 1,522 | 1,516 | 1,516 | 4,300 | 1,516 |
| 2016-06-21 | 1,513 | 1,521 | 1,513 | 1,521 | 600 | 1,521 |
| 2016-06-20 | 1,520 | 1,521 | 1,511 | 1,521 | 2,500 | 1,521 |
| 2016-06-17 | 1,530 | 1,540 | 1,525 | 1,525 | 2,600 | 1,525 |
| 2016-06-16 | 1,549 | 1,549 | 1,530 | 1,530 | 2,500 | 1,530 |
| 2016-06-15 | 1,552 | 1,568 | 1,546 | 1,547 | 4,800 | 1,547 |
| 2016-06-14 | 1,583 | 1,591 | 1,570 | 1,570 | 9,000 | 1,570 |
| 2016-06-13 | 1,578 | 1,605 | 1,575 | 1,603 | 6,100 | 1,603 |
| 2016-06-10 | 1,560 | 1,622 | 1,560 | 1,591 | 12,000 | 1,591 |
| 2016-06-09 | 1,555 | 1,563 | 1,543 | 1,560 | 2,800 | 1,560 |
| 2016-06-08 | 1,555 | 1,559 | 1,551 | 1,555 | 2,300 | 1,555 |
| 2016-06-07 | 1,549 | 1,554 | 1,543 | 1,554 | 2,600 | 1,554 |
| 2016-06-06 | 1,563 | 1,563 | 1,539 | 1,549 | 3,800 | 1,549 |
| 2016-06-03 | 1,537 | 1,569 | 1,537 | 1,563 | 11,800 | 1,563 |
| 2016-06-02 | 1,520 | 1,540 | 1,520 | 1,537 | 4,900 | 1,537 |
| 2016-06-01 | 1,532 | 1,538 | 1,532 | 1,533 | 1,800 | 1,533 |
| 2016-05-31 | 1,527 | 1,535 | 1,527 | 1,530 | 1,800 | 1,530 |
| 2016-05-30 | 1,521 | 1,540 | 1,520 | 1,530 | 4,500 | 1,530 |
| 2016-05-26 | 1,539 | 1,539 | 1,530 | 1,530 | 800 | 1,530 |
| 2016-05-25 | 1,525 | 1,525 | 1,521 | 1,521 | 3,400 | 1,521 |
| 2016-05-24 | 1,520 | 1,527 | 1,520 | 1,525 | 400 | 1,525 |
| 2016-05-23 | 1,520 | 1,527 | 1,520 | 1,527 | 800 | 1,527 |
| 2016-05-20 | 1,526 | 1,526 | 1,510 | 1,519 | 1,200 | 1,519 |
| 2016-05-19 | 1,514 | 1,526 | 1,514 | 1,526 | 300 | 1,526 |
| 2016-05-18 | 1,519 | 1,534 | 1,510 | 1,514 | 2,200 | 1,514 |
| 2016-05-17 | 1,535 | 1,546 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2016-05-16 | 1,548 | 1,548 | 1,510 | 1,535 | 5,800 | 1,535 |
| 2016-05-13 | 1,541 | 1,542 | 1,533 | 1,535 | 600 | 1,535 |
| 2016-05-12 | 1,533 | 1,547 | 1,526 | 1,539 | 3,300 | 1,539 |
| 2016-05-11 | 1,526 | 1,535 | 1,510 | 1,520 | 8,400 | 1,520 |
| 2016-05-10 | 1,520 | 1,520 | 1,510 | 1,515 | 2,100 | 1,515 |
| 2016-05-09 | 1,506 | 1,519 | 1,504 | 1,504 | 1,000 | 1,504 |
| 2016-05-06 | 1,504 | 1,505 | 1,499 | 1,499 | 1,900 | 1,499 |
| 2016-05-02 | 1,505 | 1,550 | 1,500 | 1,500 | 3,800 | 1,500 |
| 2016-04-28 | 1,516 | 1,516 | 1,505 | 1,505 | 1,700 | 1,505 |
| 2016-04-27 | 1,535 | 1,535 | 1,513 | 1,516 | 800 | 1,516 |
| 2016-04-26 | 1,530 | 1,535 | 1,511 | 1,535 | 4,100 | 1,535 |
| 2016-04-25 | 1,510 | 1,522 | 1,510 | 1,520 | 3,100 | 1,520 |
| 2016-04-22 | 1,507 | 1,511 | 1,507 | 1,510 | 1,200 | 1,510 |
| 2016-04-21 | 1,514 | 1,517 | 1,500 | 1,511 | 2,000 | 1,511 |
| 2016-04-20 | 1,529 | 1,529 | 1,500 | 1,506 | 3,200 | 1,506 |
| 2016-04-19 | 1,569 | 1,569 | 1,500 | 1,528 | 7,400 | 1,528 |
| 2016-04-18 | 1,568 | 1,583 | 1,525 | 1,572 | 19,600 | 1,572 |
| 2016-04-15 | 1,493 | 1,514 | 1,480 | 1,498 | 8,400 | 1,498 |
| 2016-04-14 | 1,484 | 1,488 | 1,469 | 1,469 | 3,100 | 1,469 |
| 2016-04-13 | 1,463 | 1,475 | 1,463 | 1,475 | 2,500 | 1,475 |
| 2016-04-12 | 1,469 | 1,484 | 1,456 | 1,463 | 2,300 | 1,463 |
| 2016-04-11 | 1,498 | 1,498 | 1,410 | 1,460 | 14,300 | 1,460 |
| 2016-04-08 | 1,494 | 1,494 | 1,472 | 1,491 | 2,100 | 1,491 |
| 2016-04-07 | 1,483 | 1,494 | 1,477 | 1,494 | 1,500 | 1,494 |
| 2016-04-06 | 1,480 | 1,480 | 1,475 | 1,477 | 1,900 | 1,477 |
| 2016-04-05 | 1,488 | 1,500 | 1,481 | 1,481 | 2,500 | 1,481 |
| 2016-04-04 | 1,490 | 1,500 | 1,485 | 1,488 | 1,300 | 1,488 |
| 2016-04-01 | 1,520 | 1,520 | 1,474 | 1,479 | 4,300 | 1,479 |
| 2016-03-31 | 1,498 | 1,515 | 1,493 | 1,500 | 1,200 | 1,500 |
| 2016-03-30 | 1,502 | 1,519 | 1,490 | 1,498 | 2,000 | 1,498 |
| 2016-03-29 | 1,515 | 1,515 | 1,500 | 1,500 | 300 | 1,500 |
| 2016-03-28 | 1,529 | 1,529 | 1,492 | 1,495 | 5,700 | 1,495 |
| 2016-03-25 | 1,522 | 1,525 | 1,502 | 1,503 | 2,900 | 1,503 |
| 2016-03-24 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2016-03-23 | 1,545 | 1,548 | 1,531 | 1,548 | 900 | 1,548 |
| 2016-03-22 | 1,551 | 1,551 | 1,504 | 1,519 | 6,700 | 1,519 |
| 2016-03-18 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
| 2016-03-17 | 1,579 | 1,579 | 1,540 | 1,542 | 2,300 | 1,542 |
| 2016-03-16 | 1,560 | 1,580 | 1,550 | 1,580 | 1,200 | 1,580 |
| 2016-03-15 | 1,560 | 1,561 | 1,525 | 1,558 | 3,600 | 1,558 |
| 2016-03-14 | 1,560 | 1,575 | 1,551 | 1,552 | 2,300 | 1,552 |
| 2016-03-11 | 1,592 | 1,595 | 1,552 | 1,552 | 2,900 | 1,552 |
| 2016-03-10 | 1,590 | 1,593 | 1,578 | 1,592 | 2,800 | 1,592 |
| 2016-03-09 | 1,575 | 1,593 | 1,540 | 1,587 | 3,900 | 1,587 |
| 2016-03-08 | 1,593 | 1,595 | 1,575 | 1,584 | 2,000 | 1,584 |
| 2016-03-07 | 1,579 | 1,593 | 1,578 | 1,593 | 3,300 | 1,593 |
| 2016-03-04 | 1,577 | 1,578 | 1,558 | 1,570 | 1,500 | 1,570 |
| 2016-03-03 | 1,579 | 1,585 | 1,561 | 1,562 | 2,900 | 1,562 |
| 2016-03-02 | 1,555 | 1,586 | 1,550 | 1,572 | 4,900 | 1,572 |
| 2016-03-01 | 1,564 | 1,588 | 1,550 | 1,569 | 1,900 | 1,569 |
| 2016-02-29 | 1,569 | 1,574 | 1,541 | 1,564 | 2,000 | 1,564 |
| 2016-02-26 | 1,572 | 1,576 | 1,543 | 1,545 | 2,000 | 1,545 |
| 2016-02-25 | 1,522 | 1,549 | 1,522 | 1,532 | 3,600 | 1,532 |
| 2016-02-24 | 1,508 | 1,522 | 1,480 | 1,522 | 1,700 | 1,522 |
| 2016-02-23 | 1,505 | 1,524 | 1,505 | 1,510 | 1,000 | 1,510 |
| 2016-02-22 | 1,490 | 1,520 | 1,490 | 1,499 | 1,100 | 1,499 |
| 2016-02-19 | 1,500 | 1,515 | 1,500 | 1,501 | 1,800 | 1,501 |
| 2016-02-18 | 1,448 | 1,590 | 1,448 | 1,540 | 8,400 | 1,540 |
| 2016-02-17 | 1,456 | 1,456 | 1,445 | 1,447 | 2,300 | 1,447 |
| 2016-02-16 | 1,445 | 1,460 | 1,445 | 1,456 | 3,200 | 1,456 |
| 2016-02-15 | 1,431 | 1,459 | 1,430 | 1,450 | 6,200 | 1,450 |
| 2016-02-12 | 1,418 | 1,435 | 1,399 | 1,405 | 12,100 | 1,405 |
| 2016-02-10 | 1,522 | 1,525 | 1,505 | 1,512 | 5,100 | 1,512 |
| 2016-02-09 | 1,586 | 1,586 | 1,520 | 1,526 | 7,800 | 1,526 |
| 2016-02-08 | 1,645 | 1,645 | 1,582 | 1,591 | 7,000 | 1,591 |
| 2016-02-05 | 1,589 | 1,630 | 1,550 | 1,610 | 3,400 | 1,610 |
| 2016-02-04 | 1,585 | 1,588 | 1,574 | 1,588 | 2,700 | 1,588 |
| 2016-02-03 | 1,574 | 1,587 | 1,540 | 1,570 | 2,800 | 1,570 |
| 2016-02-02 | 1,630 | 1,639 | 1,611 | 1,613 | 4,700 | 1,613 |
| 2016-02-01 | 1,600 | 1,629 | 1,591 | 1,620 | 3,700 | 1,620 |
| 2016-01-29 | 1,617 | 1,626 | 1,581 | 1,593 | 4,800 | 1,593 |
| 2016-01-28 | 1,567 | 1,578 | 1,567 | 1,577 | 1,400 | 1,577 |
| 2016-01-27 | 1,570 | 1,590 | 1,550 | 1,567 | 5,900 | 1,567 |
| 2016-01-26 | 1,563 | 1,563 | 1,541 | 1,541 | 2,000 | 1,541 |
| 2016-01-25 | 1,558 | 1,582 | 1,554 | 1,555 | 3,800 | 1,555 |
| 2016-01-22 | 1,519 | 1,536 | 1,501 | 1,528 | 7,400 | 1,528 |
| 2016-01-21 | 1,510 | 1,538 | 1,501 | 1,501 | 21,200 | 1,501 |
| 2016-01-20 | 1,574 | 1,575 | 1,519 | 1,533 | 12,800 | 1,533 |
| 2016-01-19 | 1,563 | 1,564 | 1,535 | 1,550 | 2,800 | 1,550 |
| 2016-01-18 | 1,525 | 1,565 | 1,525 | 1,565 | 11,700 | 1,565 |
| 2016-01-15 | 1,598 | 1,620 | 1,586 | 1,596 | 6,900 | 1,596 |
| 2016-01-14 | 1,600 | 1,617 | 1,581 | 1,598 | 6,800 | 1,598 |
| 2016-01-13 | 1,602 | 1,622 | 1,602 | 1,610 | 3,000 | 1,610 |
| 2016-01-12 | 1,628 | 1,629 | 1,592 | 1,600 | 9,900 | 1,600 |
| 2016-01-08 | 1,649 | 1,656 | 1,630 | 1,642 | 4,600 | 1,642 |
| 2016-01-07 | 1,687 | 1,687 | 1,655 | 1,660 | 7,300 | 1,660 |
| 2016-01-06 | 1,707 | 1,707 | 1,683 | 1,695 | 11,200 | 1,695 |
| 2016-01-05 | 1,689 | 1,696 | 1,682 | 1,694 | 2,500 | 1,694 |
| 2016-01-04 | 1,707 | 1,707 | 1,692 | 1,697 | 4,200 | 1,697 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
