7988 (株)ニフコ 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 | 6,170 | 6,220 | 6,130 | 6,170 | 109,900 | 3,085 |
| 2016-12-29 | 6,250 | 6,270 | 6,150 | 6,190 | 149,200 | 3,095 |
| 2016-12-28 | 6,230 | 6,270 | 6,190 | 6,250 | 119,200 | 3,125 |
| 2016-12-27 | 6,120 | 6,240 | 6,120 | 6,210 | 150,900 | 3,105 |
| 2016-12-26 | 6,220 | 6,220 | 6,160 | 6,160 | 93,200 | 3,080 |
| 2016-12-22 | 6,170 | 6,190 | 6,130 | 6,180 | 131,100 | 3,090 |
| 2016-12-21 | 6,200 | 6,220 | 6,150 | 6,160 | 148,000 | 3,080 |
| 2016-12-20 | 6,170 | 6,200 | 6,130 | 6,190 | 144,000 | 3,095 |
| 2016-12-19 | 6,200 | 6,220 | 6,140 | 6,200 | 136,000 | 3,100 |
| 2016-12-16 | 6,130 | 6,220 | 6,130 | 6,200 | 219,000 | 3,100 |
| 2016-12-15 | 6,080 | 6,130 | 6,060 | 6,100 | 193,200 | 3,050 |
| 2016-12-14 | 6,030 | 6,070 | 6,010 | 6,040 | 172,000 | 3,020 |
| 2016-12-13 | 5,980 | 6,040 | 5,910 | 6,030 | 183,600 | 3,015 |
| 2016-12-12 | 5,990 | 6,010 | 5,890 | 5,950 | 296,900 | 2,975 |
| 2016-12-09 | 6,010 | 6,050 | 5,900 | 5,930 | 446,100 | 2,965 |
| 2016-12-08 | 6,050 | 6,130 | 6,030 | 6,060 | 238,600 | 3,030 |
| 2016-12-07 | 6,180 | 6,190 | 6,000 | 6,040 | 252,500 | 3,020 |
| 2016-12-06 | 6,210 | 6,230 | 6,130 | 6,140 | 206,200 | 3,070 |
| 2016-12-05 | 6,140 | 6,150 | 6,080 | 6,110 | 134,800 | 3,055 |
| 2016-12-02 | 6,210 | 6,220 | 6,140 | 6,150 | 218,700 | 3,075 |
| 2016-12-01 | 6,350 | 6,350 | 6,230 | 6,260 | 224,400 | 3,130 |
| 2016-11-30 | 6,280 | 6,290 | 6,200 | 6,280 | 236,100 | 3,140 |
| 2016-11-29 | 6,210 | 6,290 | 6,200 | 6,240 | 199,200 | 3,120 |
| 2016-11-28 | 6,180 | 6,210 | 6,110 | 6,190 | 217,800 | 3,095 |
| 2016-11-25 | 6,250 | 6,290 | 6,210 | 6,230 | 181,200 | 3,115 |
| 2016-11-24 | 6,230 | 6,250 | 6,170 | 6,220 | 252,500 | 3,110 |
| 2016-11-22 | 6,300 | 6,340 | 6,260 | 6,290 | 146,900 | 3,145 |
| 2016-11-21 | 6,220 | 6,270 | 6,210 | 6,220 | 150,000 | 3,110 |
| 2016-11-18 | 6,180 | 6,300 | 6,170 | 6,280 | 176,100 | 3,140 |
| 2016-11-17 | 6,170 | 6,240 | 6,130 | 6,190 | 184,000 | 3,095 |
| 2016-11-16 | 6,250 | 6,280 | 6,170 | 6,230 | 233,100 | 3,115 |
| 2016-11-15 | 6,290 | 6,350 | 6,250 | 6,280 | 201,400 | 3,140 |
| 2016-11-14 | 6,060 | 6,250 | 6,040 | 6,220 | 229,700 | 3,110 |
| 2016-11-11 | 6,140 | 6,140 | 5,970 | 6,010 | 193,600 | 3,005 |
| 2016-11-10 | 6,100 | 6,170 | 6,010 | 6,040 | 218,400 | 3,020 |
| 2016-11-09 | 6,050 | 6,090 | 5,790 | 5,840 | 223,700 | 2,920 |
| 2016-11-08 | 6,020 | 6,040 | 5,950 | 6,010 | 157,100 | 3,005 |
| 2016-11-07 | 6,050 | 6,070 | 5,930 | 6,020 | 236,100 | 3,010 |
| 2016-11-04 | 5,900 | 6,000 | 5,890 | 5,980 | 255,000 | 2,990 |
| 2016-11-02 | 6,020 | 6,100 | 5,990 | 6,020 | 235,000 | 3,010 |
| 2016-11-01 | 6,020 | 6,110 | 5,970 | 6,100 | 335,600 | 3,050 |
| 2016-10-31 | 5,820 | 6,090 | 5,780 | 6,050 | 752,000 | 3,025 |
| 2016-10-28 | 5,570 | 5,580 | 5,490 | 5,530 | 361,500 | 2,765 |
| 2016-10-27 | 5,520 | 5,560 | 5,480 | 5,520 | 192,100 | 2,760 |
| 2016-10-26 | 5,580 | 5,630 | 5,550 | 5,570 | 198,300 | 2,785 |
| 2016-10-25 | 5,600 | 5,660 | 5,590 | 5,650 | 131,000 | 2,825 |
| 2016-10-24 | 5,550 | 5,610 | 5,520 | 5,600 | 101,700 | 2,800 |
| 2016-10-21 | 5,680 | 5,680 | 5,550 | 5,560 | 292,500 | 2,780 |
| 2016-10-20 | 5,720 | 5,740 | 5,670 | 5,720 | 198,000 | 2,860 |
| 2016-10-19 | 5,680 | 5,750 | 5,610 | 5,750 | 270,000 | 2,875 |
| 2016-10-18 | 5,670 | 5,750 | 5,640 | 5,750 | 333,800 | 2,875 |
| 2016-10-17 | 5,580 | 5,650 | 5,570 | 5,640 | 177,900 | 2,820 |
| 2016-10-14 | 5,520 | 5,590 | 5,510 | 5,580 | 291,100 | 2,790 |
| 2016-10-13 | 5,510 | 5,570 | 5,510 | 5,550 | 221,100 | 2,775 |
| 2016-10-12 | 5,520 | 5,530 | 5,440 | 5,490 | 253,700 | 2,745 |
| 2016-10-11 | 5,530 | 5,550 | 5,500 | 5,530 | 164,600 | 2,765 |
| 2016-10-07 | 5,460 | 5,490 | 5,420 | 5,470 | 94,400 | 2,735 |
| 2016-10-06 | 5,470 | 5,490 | 5,440 | 5,460 | 111,300 | 2,730 |
| 2016-10-05 | 5,420 | 5,440 | 5,380 | 5,400 | 117,400 | 2,700 |
| 2016-10-04 | 5,400 | 5,400 | 5,350 | 5,390 | 95,400 | 2,695 |
| 2016-10-03 | 5,350 | 5,370 | 5,300 | 5,330 | 231,500 | 2,665 |
| 2016-09-30 | 5,340 | 5,360 | 5,300 | 5,340 | 147,200 | 2,670 |
| 2016-09-29 | 5,380 | 5,450 | 5,370 | 5,440 | 194,900 | 2,720 |
| 2016-09-28 | 5,460 | 5,510 | 5,270 | 5,380 | 301,600 | 2,690 |
| 2016-09-27 | 5,450 | 5,560 | 5,400 | 5,560 | 222,800 | 2,780 |
| 2016-09-26 | 5,630 | 5,640 | 5,510 | 5,520 | 124,500 | 2,760 |
| 2016-09-23 | 5,600 | 5,720 | 5,560 | 5,670 | 177,300 | 2,835 |
| 2016-09-21 | 5,520 | 5,700 | 5,480 | 5,690 | 187,100 | 2,845 |
| 2016-09-20 | 5,440 | 5,600 | 5,440 | 5,530 | 134,800 | 2,765 |
| 2016-09-16 | 5,470 | 5,480 | 5,380 | 5,470 | 219,900 | 2,735 |
| 2016-09-15 | 5,490 | 5,530 | 5,430 | 5,480 | 119,500 | 2,740 |
| 2016-09-14 | 5,380 | 5,550 | 5,380 | 5,530 | 228,500 | 2,765 |
| 2016-09-13 | 5,390 | 5,430 | 5,350 | 5,390 | 96,500 | 2,695 |
| 2016-09-12 | 5,350 | 5,420 | 5,350 | 5,410 | 82,900 | 2,705 |
| 2016-09-09 | 5,450 | 5,480 | 5,380 | 5,440 | 99,700 | 2,720 |
| 2016-09-08 | 5,450 | 5,520 | 5,440 | 5,460 | 129,500 | 2,730 |
| 2016-09-07 | 5,380 | 5,470 | 5,340 | 5,450 | 180,400 | 2,725 |
| 2016-09-06 | 5,370 | 5,460 | 5,330 | 5,450 | 142,300 | 2,725 |
| 2016-09-05 | 5,380 | 5,390 | 5,320 | 5,320 | 75,000 | 2,660 |
| 2016-09-02 | 5,340 | 5,370 | 5,290 | 5,320 | 101,900 | 2,660 |
| 2016-09-01 | 5,270 | 5,440 | 5,250 | 5,370 | 245,600 | 2,685 |
| 2016-08-31 | 5,200 | 5,220 | 5,140 | 5,210 | 158,600 | 2,605 |
| 2016-08-30 | 5,150 | 5,190 | 5,100 | 5,180 | 178,400 | 2,590 |
| 2016-08-29 | 5,190 | 5,250 | 5,130 | 5,160 | 138,600 | 2,580 |
| 2016-08-26 | 5,210 | 5,210 | 5,110 | 5,130 | 185,200 | 2,565 |
| 2016-08-25 | 5,340 | 5,340 | 5,270 | 5,310 | 99,500 | 2,655 |
| 2016-08-24 | 5,320 | 5,380 | 5,310 | 5,360 | 184,900 | 2,680 |
| 2016-08-23 | 5,260 | 5,300 | 5,240 | 5,260 | 170,600 | 2,630 |
| 2016-08-22 | 5,220 | 5,260 | 5,160 | 5,260 | 137,200 | 2,630 |
| 2016-08-19 | 5,300 | 5,320 | 5,170 | 5,210 | 220,700 | 2,605 |
| 2016-08-18 | 5,190 | 5,240 | 5,160 | 5,180 | 211,600 | 2,590 |
| 2016-08-17 | 5,160 | 5,230 | 5,150 | 5,210 | 134,500 | 2,605 |
| 2016-08-16 | 5,270 | 5,270 | 5,170 | 5,220 | 197,900 | 2,610 |
| 2016-08-15 | 5,320 | 5,320 | 5,270 | 5,270 | 101,200 | 2,635 |
| 2016-08-12 | 5,360 | 5,370 | 5,320 | 5,350 | 111,600 | 2,675 |
| 2016-08-10 | 5,260 | 5,350 | 5,250 | 5,310 | 138,800 | 2,655 |
| 2016-08-09 | 5,310 | 5,360 | 5,260 | 5,340 | 194,400 | 2,670 |
| 2016-08-08 | 5,400 | 5,400 | 5,280 | 5,360 | 240,400 | 2,680 |
| 2016-08-05 | 5,290 | 5,330 | 5,220 | 5,230 | 253,000 | 2,615 |
| 2016-08-04 | 5,420 | 5,430 | 5,290 | 5,290 | 271,300 | 2,645 |
| 2016-08-03 | 5,320 | 5,410 | 5,290 | 5,340 | 247,200 | 2,670 |
| 2016-08-02 | 5,410 | 5,510 | 5,410 | 5,410 | 263,700 | 2,705 |
| 2016-08-01 | 5,520 | 5,700 | 5,410 | 5,510 | 479,500 | 2,755 |
| 2016-07-29 | 5,650 | 5,820 | 5,540 | 5,810 | 341,800 | 2,905 |
| 2016-07-28 | 5,630 | 5,690 | 5,610 | 5,680 | 149,600 | 2,840 |
| 2016-07-27 | 5,670 | 5,730 | 5,640 | 5,710 | 167,700 | 2,855 |
| 2016-07-26 | 5,640 | 5,650 | 5,570 | 5,600 | 189,800 | 2,800 |
| 2016-07-25 | 5,750 | 5,800 | 5,650 | 5,670 | 318,200 | 2,835 |
| 2016-07-22 | 5,720 | 5,780 | 5,700 | 5,760 | 148,100 | 2,880 |
| 2016-07-21 | 5,860 | 5,860 | 5,750 | 5,780 | 216,400 | 2,890 |
| 2016-07-20 | 5,710 | 5,790 | 5,650 | 5,760 | 209,300 | 2,880 |
| 2016-07-19 | 5,620 | 5,700 | 5,560 | 5,700 | 292,700 | 2,850 |
| 2016-07-15 | 5,590 | 5,620 | 5,550 | 5,610 | 349,200 | 2,805 |
| 2016-07-14 | 5,590 | 5,620 | 5,550 | 5,560 | 180,100 | 2,780 |
| 2016-07-13 | 5,590 | 5,680 | 5,570 | 5,590 | 333,500 | 2,795 |
| 2016-07-12 | 5,390 | 5,530 | 5,380 | 5,490 | 383,100 | 2,745 |
| 2016-07-11 | 5,250 | 5,360 | 5,250 | 5,320 | 228,500 | 2,660 |
| 2016-07-08 | 5,260 | 5,310 | 5,190 | 5,190 | 187,400 | 2,595 |
| 2016-07-07 | 5,290 | 5,310 | 5,230 | 5,270 | 247,700 | 2,635 |
| 2016-07-06 | 5,160 | 5,200 | 5,110 | 5,190 | 270,200 | 2,595 |
| 2016-07-05 | 5,260 | 5,290 | 5,220 | 5,250 | 124,500 | 2,625 |
| 2016-07-04 | 5,250 | 5,330 | 5,210 | 5,310 | 177,300 | 2,655 |
| 2016-07-01 | 5,340 | 5,400 | 5,270 | 5,300 | 156,900 | 2,650 |
| 2016-06-30 | 5,490 | 5,500 | 5,340 | 5,340 | 192,400 | 2,670 |
| 2016-06-29 | 5,340 | 5,430 | 5,250 | 5,430 | 214,500 | 2,715 |
| 2016-06-28 | 5,210 | 5,300 | 5,160 | 5,260 | 224,300 | 2,630 |
| 2016-06-27 | 5,360 | 5,380 | 5,180 | 5,290 | 277,300 | 2,645 |
| 2016-06-24 | 5,550 | 5,580 | 5,000 | 5,240 | 435,800 | 2,620 |
| 2016-06-23 | 5,490 | 5,530 | 5,420 | 5,520 | 128,700 | 2,760 |
| 2016-06-22 | 5,480 | 5,500 | 5,400 | 5,460 | 132,200 | 2,730 |
| 2016-06-21 | 5,400 | 5,550 | 5,380 | 5,520 | 189,000 | 2,760 |
| 2016-06-20 | 5,470 | 5,550 | 5,420 | 5,480 | 203,600 | 2,740 |
| 2016-06-17 | 5,350 | 5,440 | 5,310 | 5,340 | 364,400 | 2,670 |
| 2016-06-16 | 5,440 | 5,450 | 5,250 | 5,280 | 256,100 | 2,640 |
| 2016-06-15 | 5,440 | 5,490 | 5,390 | 5,450 | 222,400 | 2,725 |
| 2016-06-14 | 5,530 | 5,540 | 5,410 | 5,450 | 170,200 | 2,725 |
| 2016-06-13 | 5,610 | 5,630 | 5,560 | 5,590 | 199,400 | 2,795 |
| 2016-06-10 | 5,720 | 5,740 | 5,650 | 5,680 | 208,700 | 2,840 |
| 2016-06-09 | 5,720 | 5,720 | 5,640 | 5,710 | 165,000 | 2,855 |
| 2016-06-08 | 5,730 | 5,780 | 5,680 | 5,770 | 234,100 | 2,885 |
| 2016-06-07 | 5,600 | 5,670 | 5,590 | 5,640 | 203,000 | 2,820 |
| 2016-06-06 | 5,510 | 5,600 | 5,460 | 5,580 | 171,500 | 2,790 |
| 2016-06-03 | 5,560 | 5,610 | 5,500 | 5,560 | 244,100 | 2,780 |
| 2016-06-02 | 5,580 | 5,600 | 5,530 | 5,540 | 164,200 | 2,770 |
| 2016-06-01 | 5,670 | 5,690 | 5,600 | 5,630 | 190,400 | 2,815 |
| 2016-05-31 | 5,650 | 5,740 | 5,610 | 5,710 | 206,800 | 2,855 |
| 2016-05-30 | 5,680 | 5,730 | 5,640 | 5,690 | 126,800 | 2,845 |
| 2016-05-27 | 5,550 | 5,640 | 5,540 | 5,620 | 214,800 | 2,810 |
| 2016-05-26 | 5,540 | 5,560 | 5,480 | 5,510 | 152,200 | 2,755 |
| 2016-05-25 | 5,570 | 5,570 | 5,490 | 5,500 | 126,500 | 2,750 |
| 2016-05-24 | 5,470 | 5,530 | 5,420 | 5,490 | 181,200 | 2,745 |
| 2016-05-23 | 5,580 | 5,590 | 5,450 | 5,470 | 251,900 | 2,735 |
| 2016-05-20 | 5,450 | 5,520 | 5,420 | 5,520 | 273,200 | 2,760 |
| 2016-05-19 | 5,490 | 5,540 | 5,430 | 5,490 | 302,400 | 2,745 |
| 2016-05-18 | 5,340 | 5,480 | 5,320 | 5,450 | 374,300 | 2,725 |
| 2016-05-17 | 5,310 | 5,350 | 5,280 | 5,340 | 209,100 | 2,670 |
| 2016-05-16 | 5,420 | 5,440 | 5,330 | 5,340 | 232,900 | 2,670 |
| 2016-05-13 | 5,570 | 5,620 | 5,410 | 5,430 | 411,800 | 2,715 |
| 2016-05-12 | 5,270 | 5,410 | 5,250 | 5,390 | 130,000 | 2,695 |
| 2016-05-11 | 5,380 | 5,420 | 5,310 | 5,340 | 135,500 | 2,670 |
| 2016-05-10 | 5,250 | 5,360 | 5,230 | 5,340 | 211,300 | 2,670 |
| 2016-05-09 | 5,240 | 5,300 | 5,230 | 5,240 | 144,000 | 2,620 |
| 2016-05-06 | 5,210 | 5,280 | 5,150 | 5,250 | 223,600 | 2,625 |
| 2016-05-02 | 5,100 | 5,190 | 5,020 | 5,110 | 205,100 | 2,555 |
| 2016-04-28 | 5,380 | 5,500 | 5,250 | 5,300 | 467,000 | 2,650 |
| 2016-04-27 | 5,200 | 5,260 | 5,170 | 5,250 | 236,800 | 2,625 |
| 2016-04-26 | 5,220 | 5,240 | 5,140 | 5,190 | 141,600 | 2,595 |
| 2016-04-25 | 5,210 | 5,250 | 5,170 | 5,230 | 156,700 | 2,615 |
| 2016-04-22 | 5,150 | 5,220 | 5,120 | 5,200 | 222,500 | 2,600 |
| 2016-04-21 | 5,200 | 5,230 | 5,130 | 5,210 | 200,400 | 2,605 |
| 2016-04-20 | 5,180 | 5,210 | 5,090 | 5,120 | 307,500 | 2,560 |
| 2016-04-19 | 5,100 | 5,160 | 5,070 | 5,150 | 272,100 | 2,575 |
| 2016-04-18 | 4,935 | 5,080 | 4,935 | 5,010 | 258,400 | 2,505 |
| 2016-04-15 | 5,160 | 5,230 | 5,130 | 5,190 | 238,300 | 2,595 |
| 2016-04-14 | 5,200 | 5,260 | 5,170 | 5,260 | 234,600 | 2,630 |
| 2016-04-13 | 5,050 | 5,180 | 5,000 | 5,150 | 340,200 | 2,575 |
| 2016-04-12 | 4,920 | 5,070 | 4,905 | 5,040 | 249,100 | 2,520 |
| 2016-04-11 | 5,070 | 5,070 | 4,910 | 4,990 | 314,500 | 2,495 |
| 2016-04-08 | 5,040 | 5,190 | 5,030 | 5,140 | 252,900 | 2,570 |
| 2016-04-07 | 4,980 | 5,130 | 4,925 | 5,090 | 343,500 | 2,545 |
| 2016-04-06 | 4,950 | 5,010 | 4,845 | 4,985 | 270,300 | 2,492.50 |
| 2016-04-05 | 5,000 | 5,080 | 5,000 | 5,010 | 259,600 | 2,505 |
| 2016-04-04 | 5,200 | 5,230 | 4,950 | 5,070 | 454,000 | 2,535 |
| 2016-04-01 | 5,410 | 5,430 | 5,200 | 5,210 | 253,700 | 2,605 |
| 2016-03-31 | 5,460 | 5,510 | 5,410 | 5,410 | 188,100 | 2,705 |
| 2016-03-30 | 5,440 | 5,520 | 5,430 | 5,440 | 146,800 | 2,720 |
| 2016-03-29 | 5,420 | 5,490 | 5,370 | 5,470 | 154,100 | 2,735 |
| 2016-03-28 | 5,490 | 5,520 | 5,410 | 5,520 | 148,800 | 2,760 |
| 2016-03-25 | 5,400 | 5,480 | 5,380 | 5,440 | 142,500 | 2,720 |
| 2016-03-24 | 5,390 | 5,450 | 5,360 | 5,410 | 158,800 | 2,705 |
| 2016-03-23 | 5,430 | 5,510 | 5,400 | 5,440 | 98,100 | 2,720 |
| 2016-03-22 | 5,370 | 5,480 | 5,320 | 5,480 | 177,300 | 2,740 |
| 2016-03-18 | 5,340 | 5,370 | 5,250 | 5,320 | 165,100 | 2,660 |
| 2016-03-17 | 5,380 | 5,460 | 5,310 | 5,340 | 193,300 | 2,670 |
| 2016-03-16 | 5,330 | 5,370 | 5,290 | 5,320 | 189,900 | 2,660 |
| 2016-03-15 | 5,380 | 5,440 | 5,350 | 5,380 | 150,500 | 2,690 |
| 2016-03-14 | 5,370 | 5,480 | 5,350 | 5,400 | 173,500 | 2,700 |
| 2016-03-11 | 5,320 | 5,360 | 5,280 | 5,330 | 300,300 | 2,665 |
| 2016-03-10 | 5,310 | 5,400 | 5,260 | 5,390 | 357,600 | 2,695 |
| 2016-03-09 | 5,110 | 5,150 | 5,020 | 5,110 | 165,900 | 2,555 |
| 2016-03-08 | 5,220 | 5,230 | 5,060 | 5,170 | 176,900 | 2,585 |
| 2016-03-07 | 5,270 | 5,290 | 5,190 | 5,250 | 181,000 | 2,625 |
| 2016-03-04 | 5,170 | 5,200 | 5,110 | 5,180 | 192,800 | 2,590 |
| 2016-03-03 | 5,150 | 5,260 | 5,110 | 5,250 | 188,500 | 2,625 |
| 2016-03-02 | 5,170 | 5,270 | 5,140 | 5,220 | 167,800 | 2,610 |
| 2016-03-01 | 5,050 | 5,110 | 5,000 | 5,040 | 124,800 | 2,520 |
| 2016-02-29 | 5,230 | 5,270 | 5,100 | 5,100 | 129,900 | 2,550 |
| 2016-02-26 | 5,190 | 5,230 | 5,150 | 5,150 | 93,300 | 2,575 |
| 2016-02-25 | 5,060 | 5,190 | 5,060 | 5,150 | 147,600 | 2,575 |
| 2016-02-24 | 5,000 | 5,100 | 4,975 | 5,060 | 264,000 | 2,530 |
| 2016-02-23 | 5,060 | 5,140 | 4,990 | 5,020 | 333,600 | 2,510 |
| 2016-02-22 | 4,990 | 5,080 | 4,965 | 5,060 | 257,900 | 2,530 |
| 2016-02-19 | 5,130 | 5,220 | 5,010 | 5,070 | 312,900 | 2,535 |
| 2016-02-18 | 5,280 | 5,300 | 5,140 | 5,170 | 277,300 | 2,585 |
| 2016-02-17 | 5,080 | 5,230 | 5,080 | 5,160 | 234,200 | 2,580 |
| 2016-02-16 | 5,020 | 5,180 | 4,985 | 5,080 | 195,000 | 2,540 |
| 2016-02-15 | 4,985 | 5,120 | 4,870 | 5,090 | 290,300 | 2,545 |
| 2016-02-12 | 4,920 | 4,960 | 4,745 | 4,775 | 362,500 | 2,387.50 |
| 2016-02-10 | 5,160 | 5,160 | 4,925 | 5,020 | 340,100 | 2,510 |
| 2016-02-09 | 5,150 | 5,190 | 5,060 | 5,140 | 337,600 | 2,570 |
| 2016-02-08 | 5,240 | 5,370 | 5,230 | 5,330 | 380,500 | 2,665 |
| 2016-02-05 | 5,380 | 5,450 | 5,290 | 5,390 | 429,800 | 2,695 |
| 2016-02-04 | 5,500 | 5,530 | 5,400 | 5,430 | 251,100 | 2,715 |
| 2016-02-03 | 5,690 | 5,690 | 5,490 | 5,570 | 326,500 | 2,785 |
| 2016-02-02 | 5,860 | 5,890 | 5,730 | 5,790 | 284,400 | 2,895 |
| 2016-02-01 | 5,880 | 5,950 | 5,750 | 5,900 | 504,200 | 2,950 |
| 2016-01-29 | 5,490 | 5,790 | 5,450 | 5,780 | 379,900 | 2,890 |
| 2016-01-28 | 5,380 | 5,520 | 5,380 | 5,420 | 211,400 | 2,710 |
| 2016-01-27 | 5,400 | 5,500 | 5,370 | 5,440 | 232,800 | 2,720 |
| 2016-01-26 | 5,310 | 5,340 | 5,240 | 5,280 | 171,900 | 2,640 |
| 2016-01-25 | 5,300 | 5,450 | 5,270 | 5,380 | 367,200 | 2,690 |
| 2016-01-22 | 5,000 | 5,200 | 4,935 | 5,180 | 227,200 | 2,590 |
| 2016-01-21 | 4,990 | 5,120 | 4,870 | 4,870 | 300,300 | 2,435 |
| 2016-01-20 | 5,100 | 5,160 | 5,020 | 5,020 | 296,700 | 2,510 |
| 2016-01-19 | 5,000 | 5,080 | 4,990 | 5,070 | 193,900 | 2,535 |
| 2016-01-18 | 4,915 | 5,040 | 4,890 | 5,020 | 192,900 | 2,510 |
| 2016-01-15 | 5,110 | 5,110 | 4,940 | 4,975 | 164,600 | 2,487.50 |
| 2016-01-14 | 5,010 | 5,020 | 4,935 | 5,010 | 161,300 | 2,505 |
| 2016-01-13 | 5,050 | 5,140 | 5,050 | 5,130 | 173,300 | 2,565 |
| 2016-01-12 | 5,050 | 5,160 | 5,030 | 5,040 | 241,300 | 2,520 |
| 2016-01-08 | 5,040 | 5,200 | 5,020 | 5,110 | 187,100 | 2,555 |
| 2016-01-07 | 5,170 | 5,250 | 5,100 | 5,110 | 158,800 | 2,555 |
| 2016-01-06 | 5,320 | 5,350 | 5,180 | 5,230 | 169,800 | 2,615 |
| 2016-01-05 | 5,350 | 5,390 | 5,290 | 5,320 | 192,200 | 2,660 |
| 2016-01-04 | 5,530 | 5,540 | 5,360 | 5,370 | 180,900 | 2,685 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
