7976 三菱鉛筆(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 | 6,190 | 6,190 | 6,090 | 6,150 | 37,500 | 3,075 |
| 2016-12-29 | 6,290 | 6,290 | 6,180 | 6,250 | 38,400 | 3,125 |
| 2016-12-28 | 6,270 | 6,310 | 6,210 | 6,260 | 30,900 | 3,130 |
| 2016-12-27 | 6,300 | 6,350 | 6,240 | 6,260 | 28,200 | 3,130 |
| 2016-12-26 | 6,250 | 6,370 | 6,250 | 6,290 | 34,800 | 3,145 |
| 2016-12-22 | 6,300 | 6,330 | 6,250 | 6,310 | 32,200 | 3,155 |
| 2016-12-21 | 6,380 | 6,380 | 6,300 | 6,310 | 39,900 | 3,155 |
| 2016-12-20 | 6,400 | 6,420 | 6,350 | 6,360 | 34,300 | 3,180 |
| 2016-12-19 | 6,470 | 6,470 | 6,420 | 6,440 | 32,700 | 3,220 |
| 2016-12-16 | 6,450 | 6,460 | 6,380 | 6,450 | 41,100 | 3,225 |
| 2016-12-15 | 6,360 | 6,450 | 6,360 | 6,440 | 33,700 | 3,220 |
| 2016-12-14 | 6,440 | 6,440 | 6,350 | 6,400 | 23,300 | 3,200 |
| 2016-12-13 | 6,300 | 6,450 | 6,280 | 6,450 | 47,300 | 3,225 |
| 2016-12-12 | 6,300 | 6,300 | 6,170 | 6,300 | 40,900 | 3,150 |
| 2016-12-09 | 6,100 | 6,260 | 6,090 | 6,240 | 71,300 | 3,120 |
| 2016-12-08 | 6,080 | 6,110 | 6,000 | 6,100 | 41,000 | 3,050 |
| 2016-12-07 | 6,050 | 6,060 | 6,000 | 6,050 | 41,100 | 3,025 |
| 2016-12-06 | 5,990 | 6,020 | 5,920 | 6,000 | 50,100 | 3,000 |
| 2016-12-05 | 5,950 | 6,030 | 5,940 | 6,030 | 61,100 | 3,015 |
| 2016-12-02 | 5,910 | 6,010 | 5,850 | 6,000 | 50,900 | 3,000 |
| 2016-12-01 | 6,000 | 6,060 | 5,930 | 5,960 | 57,300 | 2,980 |
| 2016-11-30 | 5,900 | 5,950 | 5,860 | 5,950 | 50,200 | 2,975 |
| 2016-11-29 | 5,850 | 5,860 | 5,780 | 5,860 | 37,300 | 2,930 |
| 2016-11-28 | 5,950 | 5,950 | 5,820 | 5,910 | 50,400 | 2,955 |
| 2016-11-25 | 6,000 | 6,020 | 5,920 | 6,000 | 31,500 | 3,000 |
| 2016-11-24 | 5,900 | 6,070 | 5,900 | 6,040 | 82,400 | 3,020 |
| 2016-11-22 | 5,800 | 5,870 | 5,750 | 5,830 | 55,400 | 2,915 |
| 2016-11-21 | 5,680 | 5,790 | 5,680 | 5,780 | 54,300 | 2,890 |
| 2016-11-18 | 5,570 | 5,680 | 5,550 | 5,670 | 45,600 | 2,835 |
| 2016-11-17 | 5,430 | 5,510 | 5,390 | 5,500 | 29,600 | 2,750 |
| 2016-11-16 | 5,420 | 5,480 | 5,380 | 5,470 | 48,700 | 2,735 |
| 2016-11-15 | 5,540 | 5,540 | 5,400 | 5,440 | 38,200 | 2,720 |
| 2016-11-14 | 5,360 | 5,540 | 5,300 | 5,520 | 65,100 | 2,760 |
| 2016-11-11 | 5,370 | 5,440 | 5,250 | 5,280 | 32,300 | 2,640 |
| 2016-11-10 | 5,260 | 5,360 | 5,230 | 5,340 | 37,700 | 2,670 |
| 2016-11-09 | 5,270 | 5,340 | 4,960 | 4,995 | 38,000 | 2,497.50 |
| 2016-11-08 | 5,300 | 5,330 | 5,240 | 5,260 | 20,500 | 2,630 |
| 2016-11-07 | 5,360 | 5,400 | 5,260 | 5,330 | 25,400 | 2,665 |
| 2016-11-04 | 5,360 | 5,360 | 5,220 | 5,280 | 32,000 | 2,640 |
| 2016-11-02 | 5,360 | 5,430 | 5,340 | 5,400 | 55,700 | 2,700 |
| 2016-11-01 | 5,270 | 5,460 | 5,260 | 5,430 | 76,700 | 2,715 |
| 2016-10-31 | 5,260 | 5,280 | 5,190 | 5,260 | 51,600 | 2,630 |
| 2016-10-28 | 5,200 | 5,300 | 5,200 | 5,270 | 86,800 | 2,635 |
| 2016-10-27 | 5,520 | 5,570 | 5,130 | 5,220 | 124,800 | 2,610 |
| 2016-10-26 | 5,380 | 5,540 | 5,350 | 5,520 | 43,400 | 2,760 |
| 2016-10-25 | 5,280 | 5,390 | 5,280 | 5,380 | 28,300 | 2,690 |
| 2016-10-24 | 5,310 | 5,360 | 5,260 | 5,300 | 24,200 | 2,650 |
| 2016-10-21 | 5,310 | 5,360 | 5,290 | 5,310 | 23,300 | 2,655 |
| 2016-10-20 | 5,220 | 5,300 | 5,220 | 5,300 | 23,900 | 2,650 |
| 2016-10-19 | 5,160 | 5,250 | 5,150 | 5,240 | 22,400 | 2,620 |
| 2016-10-18 | 5,140 | 5,180 | 5,090 | 5,160 | 27,900 | 2,580 |
| 2016-10-17 | 5,090 | 5,180 | 5,090 | 5,140 | 26,700 | 2,570 |
| 2016-10-14 | 5,080 | 5,150 | 5,080 | 5,140 | 28,000 | 2,570 |
| 2016-10-13 | 5,070 | 5,100 | 5,050 | 5,080 | 21,900 | 2,540 |
| 2016-10-12 | 5,030 | 5,100 | 5,030 | 5,080 | 28,200 | 2,540 |
| 2016-10-11 | 5,070 | 5,090 | 5,070 | 5,090 | 17,000 | 2,545 |
| 2016-10-07 | 5,060 | 5,060 | 5,000 | 5,040 | 21,300 | 2,520 |
| 2016-10-06 | 5,100 | 5,130 | 5,050 | 5,090 | 22,400 | 2,545 |
| 2016-10-05 | 5,050 | 5,100 | 5,040 | 5,090 | 21,800 | 2,545 |
| 2016-10-04 | 5,010 | 5,090 | 4,955 | 5,080 | 40,700 | 2,540 |
| 2016-10-03 | 5,070 | 5,070 | 5,000 | 5,010 | 25,300 | 2,505 |
| 2016-09-30 | 4,990 | 5,010 | 4,925 | 4,995 | 25,100 | 2,497.50 |
| 2016-09-29 | 5,110 | 5,150 | 5,070 | 5,090 | 42,400 | 2,545 |
| 2016-09-28 | 5,020 | 5,110 | 5,000 | 5,050 | 66,900 | 2,525 |
| 2016-09-27 | 4,800 | 4,990 | 4,795 | 4,990 | 34,400 | 2,495 |
| 2016-09-26 | 4,970 | 4,990 | 4,875 | 4,890 | 56,400 | 2,445 |
| 2016-09-23 | 4,865 | 4,980 | 4,845 | 4,970 | 46,500 | 2,485 |
| 2016-09-21 | 4,700 | 4,870 | 4,660 | 4,865 | 37,600 | 2,432.50 |
| 2016-09-20 | 4,645 | 4,750 | 4,630 | 4,700 | 48,600 | 2,350 |
| 2016-09-16 | 4,725 | 4,735 | 4,680 | 4,715 | 43,100 | 2,357.50 |
| 2016-09-15 | 4,700 | 4,710 | 4,655 | 4,690 | 54,800 | 2,345 |
| 2016-09-14 | 4,730 | 4,760 | 4,700 | 4,745 | 69,200 | 2,372.50 |
| 2016-09-13 | 4,755 | 4,770 | 4,710 | 4,750 | 48,700 | 2,375 |
| 2016-09-12 | 4,725 | 4,760 | 4,680 | 4,710 | 37,100 | 2,355 |
| 2016-09-09 | 4,865 | 4,980 | 4,790 | 4,825 | 72,000 | 2,412.50 |
| 2016-09-08 | 4,965 | 4,980 | 4,915 | 4,935 | 33,900 | 2,467.50 |
| 2016-09-07 | 4,995 | 5,030 | 4,955 | 4,995 | 23,200 | 2,497.50 |
| 2016-09-06 | 5,040 | 5,080 | 4,970 | 4,995 | 76,600 | 2,497.50 |
| 2016-09-05 | 5,120 | 5,120 | 5,060 | 5,080 | 11,500 | 2,540 |
| 2016-09-02 | 5,070 | 5,130 | 5,060 | 5,070 | 10,100 | 2,535 |
| 2016-09-01 | 5,070 | 5,160 | 5,070 | 5,140 | 29,700 | 2,570 |
| 2016-08-31 | 4,990 | 5,060 | 4,990 | 5,050 | 28,300 | 2,525 |
| 2016-08-30 | 4,995 | 5,040 | 4,955 | 4,990 | 10,500 | 2,495 |
| 2016-08-29 | 4,890 | 5,040 | 4,890 | 5,040 | 21,700 | 2,520 |
| 2016-08-26 | 4,925 | 4,995 | 4,890 | 4,890 | 19,800 | 2,445 |
| 2016-08-25 | 5,000 | 5,030 | 4,930 | 4,970 | 16,900 | 2,485 |
| 2016-08-24 | 5,060 | 5,100 | 4,975 | 5,000 | 14,100 | 2,500 |
| 2016-08-23 | 5,050 | 5,060 | 4,980 | 5,020 | 27,200 | 2,510 |
| 2016-08-22 | 4,850 | 5,010 | 4,850 | 4,975 | 21,800 | 2,487.50 |
| 2016-08-19 | 4,860 | 4,885 | 4,795 | 4,865 | 37,600 | 2,432.50 |
| 2016-08-18 | 4,960 | 5,030 | 4,885 | 4,895 | 40,600 | 2,447.50 |
| 2016-08-17 | 5,010 | 5,080 | 4,990 | 5,040 | 38,500 | 2,520 |
| 2016-08-16 | 5,220 | 5,220 | 5,080 | 5,080 | 39,500 | 2,540 |
| 2016-08-15 | 5,260 | 5,270 | 5,190 | 5,200 | 21,700 | 2,600 |
| 2016-08-12 | 5,200 | 5,290 | 5,180 | 5,290 | 31,500 | 2,645 |
| 2016-08-10 | 5,220 | 5,250 | 5,150 | 5,170 | 32,200 | 2,585 |
| 2016-08-09 | 5,020 | 5,200 | 5,000 | 5,170 | 39,100 | 2,585 |
| 2016-08-08 | 5,210 | 5,210 | 5,000 | 5,060 | 68,700 | 2,530 |
| 2016-08-05 | 5,060 | 5,220 | 5,060 | 5,200 | 63,700 | 2,600 |
| 2016-08-04 | 5,100 | 5,170 | 5,020 | 5,130 | 74,700 | 2,565 |
| 2016-08-03 | 5,080 | 5,180 | 5,030 | 5,130 | 69,400 | 2,565 |
| 2016-08-02 | 5,110 | 5,200 | 5,060 | 5,140 | 65,200 | 2,570 |
| 2016-08-01 | 5,100 | 5,210 | 4,980 | 5,160 | 93,400 | 2,580 |
| 2016-07-29 | 4,630 | 5,050 | 4,580 | 5,040 | 317,000 | 2,520 |
| 2016-07-28 | 4,725 | 4,845 | 4,440 | 4,635 | 419,100 | 2,317.50 |
| 2016-07-27 | 4,890 | 4,900 | 4,785 | 4,820 | 74,800 | 2,410 |
| 2016-07-26 | 5,040 | 5,050 | 4,875 | 4,895 | 58,200 | 2,447.50 |
| 2016-07-25 | 4,995 | 5,100 | 4,990 | 5,010 | 34,800 | 2,505 |
| 2016-07-22 | 5,090 | 5,130 | 5,020 | 5,090 | 34,700 | 2,545 |
| 2016-07-21 | 5,240 | 5,250 | 5,120 | 5,190 | 48,300 | 2,595 |
| 2016-07-20 | 5,020 | 5,190 | 5,010 | 5,190 | 40,400 | 2,595 |
| 2016-07-19 | 4,880 | 5,140 | 4,880 | 5,120 | 58,000 | 2,560 |
| 2016-07-15 | 4,985 | 5,000 | 4,880 | 4,945 | 39,700 | 2,472.50 |
| 2016-07-14 | 4,880 | 5,040 | 4,825 | 4,965 | 44,900 | 2,482.50 |
| 2016-07-13 | 5,000 | 5,040 | 4,890 | 4,920 | 60,800 | 2,460 |
| 2016-07-12 | 4,770 | 4,960 | 4,770 | 4,930 | 69,700 | 2,465 |
| 2016-07-11 | 4,635 | 4,785 | 4,635 | 4,700 | 85,400 | 2,350 |
| 2016-07-08 | 4,730 | 4,795 | 4,565 | 4,565 | 92,500 | 2,282.50 |
| 2016-07-07 | 4,880 | 4,920 | 4,715 | 4,725 | 51,000 | 2,362.50 |
| 2016-07-06 | 4,830 | 4,860 | 4,710 | 4,860 | 73,000 | 2,430 |
| 2016-07-05 | 5,070 | 5,070 | 4,920 | 4,955 | 49,800 | 2,477.50 |
| 2016-07-04 | 4,910 | 5,110 | 4,910 | 5,090 | 72,200 | 2,545 |
| 2016-07-01 | 4,805 | 4,945 | 4,770 | 4,915 | 76,800 | 2,457.50 |
| 2016-06-30 | 4,820 | 4,870 | 4,775 | 4,780 | 56,700 | 2,390 |
| 2016-06-29 | 4,630 | 4,730 | 4,620 | 4,725 | 52,200 | 2,362.50 |
| 2016-06-28 | 4,560 | 4,645 | 4,485 | 4,605 | 58,900 | 2,302.50 |
| 2016-06-27 | 4,635 | 4,725 | 4,575 | 4,605 | 67,900 | 2,302.50 |
| 2016-06-24 | 4,890 | 5,000 | 4,450 | 4,565 | 82,400 | 2,282.50 |
| 2016-06-23 | 4,885 | 4,925 | 4,870 | 4,880 | 31,600 | 2,440 |
| 2016-06-22 | 4,890 | 4,920 | 4,825 | 4,890 | 60,200 | 2,445 |
| 2016-06-21 | 4,910 | 4,945 | 4,800 | 4,925 | 82,800 | 2,462.50 |
| 2016-06-20 | 4,865 | 5,080 | 4,840 | 4,965 | 118,800 | 2,482.50 |
| 2016-06-17 | 4,920 | 4,950 | 4,690 | 4,730 | 140,500 | 2,365 |
| 2016-06-16 | 5,220 | 5,250 | 4,870 | 4,915 | 237,500 | 2,457.50 |
| 2016-06-15 | 5,190 | 5,320 | 5,150 | 5,290 | 54,800 | 2,645 |
| 2016-06-14 | 5,350 | 5,420 | 5,170 | 5,230 | 97,600 | 2,615 |
| 2016-06-13 | 5,460 | 5,520 | 5,410 | 5,410 | 38,700 | 2,705 |
| 2016-06-10 | 5,600 | 5,630 | 5,570 | 5,600 | 47,800 | 2,800 |
| 2016-06-09 | 5,540 | 5,650 | 5,490 | 5,640 | 29,700 | 2,820 |
| 2016-06-08 | 5,640 | 5,640 | 5,550 | 5,600 | 40,000 | 2,800 |
| 2016-06-07 | 5,590 | 5,660 | 5,590 | 5,640 | 17,600 | 2,820 |
| 2016-06-06 | 5,540 | 5,620 | 5,400 | 5,570 | 45,400 | 2,785 |
| 2016-06-03 | 5,650 | 5,720 | 5,630 | 5,690 | 18,000 | 2,845 |
| 2016-06-02 | 5,690 | 5,740 | 5,630 | 5,650 | 30,600 | 2,825 |
| 2016-06-01 | 5,700 | 5,800 | 5,700 | 5,750 | 20,200 | 2,875 |
| 2016-05-31 | 5,710 | 5,770 | 5,700 | 5,760 | 26,300 | 2,880 |
| 2016-05-30 | 5,620 | 5,760 | 5,590 | 5,760 | 27,800 | 2,880 |
| 2016-05-27 | 5,580 | 5,670 | 5,580 | 5,620 | 32,800 | 2,810 |
| 2016-05-26 | 5,630 | 5,660 | 5,600 | 5,630 | 32,100 | 2,815 |
| 2016-05-25 | 5,580 | 5,670 | 5,580 | 5,630 | 35,200 | 2,815 |
| 2016-05-24 | 5,510 | 5,580 | 5,460 | 5,480 | 28,700 | 2,740 |
| 2016-05-23 | 5,550 | 5,560 | 5,470 | 5,520 | 25,300 | 2,760 |
| 2016-05-20 | 5,540 | 5,610 | 5,490 | 5,590 | 19,700 | 2,795 |
| 2016-05-19 | 5,490 | 5,570 | 5,460 | 5,560 | 40,100 | 2,780 |
| 2016-05-18 | 5,430 | 5,450 | 5,340 | 5,420 | 35,600 | 2,710 |
| 2016-05-17 | 5,420 | 5,460 | 5,380 | 5,450 | 29,400 | 2,725 |
| 2016-05-16 | 5,480 | 5,520 | 5,420 | 5,440 | 50,700 | 2,720 |
| 2016-05-13 | 5,410 | 5,520 | 5,390 | 5,490 | 42,600 | 2,745 |
| 2016-05-12 | 5,370 | 5,380 | 5,310 | 5,370 | 20,100 | 2,685 |
| 2016-05-11 | 5,430 | 5,480 | 5,320 | 5,380 | 53,500 | 2,690 |
| 2016-05-10 | 5,250 | 5,440 | 5,250 | 5,360 | 61,900 | 2,680 |
| 2016-05-09 | 5,330 | 5,350 | 5,200 | 5,220 | 83,200 | 2,610 |
| 2016-05-06 | 5,300 | 5,350 | 5,140 | 5,340 | 85,800 | 2,670 |
| 2016-05-02 | 5,110 | 5,300 | 5,070 | 5,280 | 121,000 | 2,640 |
| 2016-04-28 | 5,350 | 5,370 | 4,960 | 5,290 | 88,800 | 2,645 |
| 2016-04-27 | 5,260 | 5,290 | 5,170 | 5,260 | 38,200 | 2,630 |
| 2016-04-26 | 5,300 | 5,360 | 5,150 | 5,260 | 60,900 | 2,630 |
| 2016-04-25 | 5,340 | 5,340 | 5,270 | 5,300 | 32,000 | 2,650 |
| 2016-04-22 | 5,380 | 5,400 | 5,260 | 5,340 | 60,700 | 2,670 |
| 2016-04-21 | 5,280 | 5,380 | 5,240 | 5,380 | 68,100 | 2,690 |
| 2016-04-20 | 5,170 | 5,210 | 5,140 | 5,200 | 36,300 | 2,600 |
| 2016-04-19 | 5,170 | 5,280 | 5,120 | 5,170 | 63,400 | 2,585 |
| 2016-04-18 | 4,990 | 5,110 | 4,925 | 5,050 | 43,300 | 2,525 |
| 2016-04-15 | 5,220 | 5,220 | 5,160 | 5,190 | 53,400 | 2,595 |
| 2016-04-14 | 5,140 | 5,240 | 5,070 | 5,240 | 58,900 | 2,620 |
| 2016-04-13 | 5,000 | 5,060 | 4,995 | 5,050 | 64,100 | 2,525 |
| 2016-04-12 | 4,895 | 4,990 | 4,860 | 4,950 | 62,200 | 2,475 |
| 2016-04-11 | 4,945 | 4,955 | 4,835 | 4,910 | 69,500 | 2,455 |
| 2016-04-08 | 4,825 | 5,010 | 4,810 | 4,950 | 57,800 | 2,475 |
| 2016-04-07 | 4,795 | 4,935 | 4,770 | 4,905 | 61,700 | 2,452.50 |
| 2016-04-06 | 4,795 | 4,850 | 4,770 | 4,830 | 73,900 | 2,415 |
| 2016-04-05 | 4,750 | 4,820 | 4,720 | 4,785 | 93,200 | 2,392.50 |
| 2016-04-04 | 4,760 | 4,860 | 4,760 | 4,825 | 42,600 | 2,412.50 |
| 2016-04-01 | 4,845 | 4,905 | 4,665 | 4,760 | 108,800 | 2,380 |
| 2016-03-31 | 4,980 | 5,040 | 4,830 | 4,830 | 67,500 | 2,415 |
| 2016-03-30 | 4,860 | 4,980 | 4,830 | 4,945 | 89,600 | 2,472.50 |
| 2016-03-29 | 4,795 | 4,900 | 4,785 | 4,855 | 41,100 | 2,427.50 |
| 2016-03-28 | 4,745 | 4,855 | 4,745 | 4,855 | 53,700 | 2,427.50 |
| 2016-03-25 | 4,715 | 4,755 | 4,685 | 4,745 | 23,000 | 2,372.50 |
| 2016-03-24 | 4,680 | 4,730 | 4,635 | 4,685 | 62,900 | 2,342.50 |
| 2016-03-23 | 4,715 | 4,775 | 4,665 | 4,690 | 68,600 | 2,345 |
| 2016-03-22 | 4,705 | 4,760 | 4,620 | 4,695 | 49,600 | 2,347.50 |
| 2016-03-18 | 4,625 | 4,660 | 4,600 | 4,645 | 84,600 | 2,322.50 |
| 2016-03-17 | 4,540 | 4,680 | 4,525 | 4,655 | 125,200 | 2,327.50 |
| 2016-03-16 | 4,470 | 4,560 | 4,470 | 4,495 | 59,300 | 2,247.50 |
| 2016-03-15 | 4,410 | 4,500 | 4,405 | 4,475 | 55,800 | 2,237.50 |
| 2016-03-14 | 4,260 | 4,445 | 4,260 | 4,405 | 70,400 | 2,202.50 |
| 2016-03-11 | 4,175 | 4,295 | 4,135 | 4,235 | 73,000 | 2,117.50 |
| 2016-03-10 | 4,115 | 4,210 | 4,115 | 4,180 | 54,000 | 2,090 |
| 2016-03-09 | 4,135 | 4,145 | 4,040 | 4,090 | 52,200 | 2,045 |
| 2016-03-08 | 4,240 | 4,240 | 4,080 | 4,140 | 77,800 | 2,070 |
| 2016-03-07 | 4,400 | 4,445 | 4,215 | 4,260 | 96,300 | 2,130 |
| 2016-03-04 | 4,360 | 4,410 | 4,305 | 4,395 | 120,300 | 2,197.50 |
| 2016-03-03 | 4,360 | 4,430 | 4,320 | 4,360 | 50,500 | 2,180 |
| 2016-03-02 | 4,380 | 4,415 | 4,305 | 4,330 | 68,400 | 2,165 |
| 2016-03-01 | 4,280 | 4,305 | 4,230 | 4,260 | 67,700 | 2,130 |
| 2016-02-29 | 4,340 | 4,400 | 4,230 | 4,230 | 83,300 | 2,115 |
| 2016-02-26 | 4,330 | 4,370 | 4,205 | 4,265 | 129,300 | 2,132.50 |
| 2016-02-25 | 4,310 | 4,400 | 4,270 | 4,330 | 116,100 | 2,165 |
| 2016-02-24 | 4,285 | 4,450 | 4,275 | 4,285 | 42,500 | 2,142.50 |
| 2016-02-23 | 4,390 | 4,470 | 4,330 | 4,355 | 59,200 | 2,177.50 |
| 2016-02-22 | 4,210 | 4,375 | 4,180 | 4,360 | 65,300 | 2,180 |
| 2016-02-19 | 4,300 | 4,390 | 4,215 | 4,240 | 93,400 | 2,120 |
| 2016-02-18 | 4,350 | 4,440 | 4,250 | 4,395 | 88,200 | 2,197.50 |
| 2016-02-17 | 4,345 | 4,470 | 4,155 | 4,305 | 161,900 | 2,152.50 |
| 2016-02-16 | 4,720 | 4,840 | 4,300 | 4,375 | 125,600 | 2,187.50 |
| 2016-02-15 | 4,605 | 4,745 | 4,535 | 4,715 | 73,400 | 2,357.50 |
| 2016-02-12 | 4,595 | 4,670 | 4,355 | 4,360 | 107,400 | 2,180 |
| 2016-02-10 | 5,020 | 5,040 | 4,725 | 4,835 | 53,700 | 2,417.50 |
| 2016-02-09 | 5,090 | 5,120 | 4,980 | 5,020 | 47,500 | 2,510 |
| 2016-02-08 | 5,050 | 5,390 | 5,050 | 5,360 | 29,000 | 2,680 |
| 2016-02-05 | 5,090 | 5,170 | 5,020 | 5,100 | 29,400 | 2,550 |
| 2016-02-04 | 5,400 | 5,410 | 5,170 | 5,180 | 27,200 | 2,590 |
| 2016-02-03 | 5,490 | 5,490 | 5,340 | 5,460 | 27,300 | 2,730 |
| 2016-02-02 | 5,570 | 5,590 | 5,480 | 5,530 | 45,500 | 2,765 |
| 2016-02-01 | 5,540 | 5,680 | 5,480 | 5,680 | 90,400 | 2,840 |
| 2016-01-29 | 5,280 | 5,500 | 5,230 | 5,480 | 68,100 | 2,740 |
| 2016-01-28 | 5,080 | 5,220 | 5,050 | 5,180 | 40,200 | 2,590 |
| 2016-01-27 | 5,030 | 5,120 | 4,980 | 5,100 | 39,600 | 2,550 |
| 2016-01-26 | 4,900 | 4,985 | 4,865 | 4,890 | 38,700 | 2,445 |
| 2016-01-25 | 4,890 | 4,935 | 4,820 | 4,920 | 44,200 | 2,460 |
| 2016-01-22 | 4,680 | 4,875 | 4,595 | 4,875 | 58,000 | 2,437.50 |
| 2016-01-21 | 4,465 | 4,625 | 4,465 | 4,520 | 73,600 | 2,260 |
| 2016-01-20 | 4,660 | 4,700 | 4,530 | 4,530 | 44,400 | 2,265 |
| 2016-01-19 | 4,700 | 4,800 | 4,635 | 4,660 | 66,400 | 2,330 |
| 2016-01-18 | 4,700 | 4,760 | 4,645 | 4,720 | 67,400 | 2,360 |
| 2016-01-15 | 4,925 | 4,995 | 4,775 | 4,815 | 46,900 | 2,407.50 |
| 2016-01-14 | 4,920 | 4,945 | 4,755 | 4,860 | 55,900 | 2,430 |
| 2016-01-13 | 4,920 | 5,070 | 4,920 | 5,030 | 40,800 | 2,515 |
| 2016-01-12 | 5,020 | 5,090 | 4,895 | 4,910 | 60,500 | 2,455 |
| 2016-01-08 | 5,190 | 5,270 | 5,100 | 5,110 | 57,000 | 2,555 |
| 2016-01-07 | 5,240 | 5,350 | 5,170 | 5,210 | 54,100 | 2,605 |
| 2016-01-06 | 5,280 | 5,350 | 5,210 | 5,240 | 39,200 | 2,620 |
| 2016-01-05 | 5,320 | 5,390 | 5,260 | 5,280 | 45,600 | 2,640 |
| 2016-01-04 | 5,520 | 5,520 | 5,310 | 5,320 | 41,200 | 2,660 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
