8014 蝶理(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 | 1,735 | 1,759 | 1,724 | 1,756 | 11,900 | 1,756 |
| 2016-12-29 | 1,731 | 1,736 | 1,695 | 1,736 | 15,900 | 1,736 |
| 2016-12-28 | 1,714 | 1,738 | 1,714 | 1,732 | 6,000 | 1,732 |
| 2016-12-27 | 1,729 | 1,730 | 1,714 | 1,723 | 10,000 | 1,723 |
| 2016-12-26 | 1,752 | 1,752 | 1,720 | 1,729 | 10,500 | 1,729 |
| 2016-12-22 | 1,688 | 1,740 | 1,688 | 1,738 | 11,000 | 1,738 |
| 2016-12-21 | 1,765 | 1,784 | 1,689 | 1,689 | 49,500 | 1,689 |
| 2016-12-20 | 1,760 | 1,772 | 1,741 | 1,765 | 11,300 | 1,765 |
| 2016-12-19 | 1,753 | 1,765 | 1,660 | 1,760 | 18,700 | 1,760 |
| 2016-12-16 | 1,774 | 1,785 | 1,747 | 1,753 | 12,900 | 1,753 |
| 2016-12-15 | 1,756 | 1,766 | 1,720 | 1,760 | 18,900 | 1,760 |
| 2016-12-14 | 1,725 | 1,759 | 1,725 | 1,756 | 10,800 | 1,756 |
| 2016-12-13 | 1,741 | 1,747 | 1,719 | 1,740 | 10,300 | 1,740 |
| 2016-12-12 | 1,780 | 1,780 | 1,720 | 1,730 | 19,100 | 1,730 |
| 2016-12-09 | 1,690 | 1,782 | 1,690 | 1,772 | 33,600 | 1,772 |
| 2016-12-08 | 1,725 | 1,725 | 1,707 | 1,716 | 8,800 | 1,716 |
| 2016-12-07 | 1,695 | 1,719 | 1,695 | 1,713 | 10,100 | 1,713 |
| 2016-12-06 | 1,728 | 1,728 | 1,700 | 1,706 | 11,100 | 1,706 |
| 2016-12-05 | 1,700 | 1,714 | 1,697 | 1,710 | 9,900 | 1,710 |
| 2016-12-02 | 1,726 | 1,733 | 1,710 | 1,712 | 8,600 | 1,712 |
| 2016-12-01 | 1,720 | 1,742 | 1,699 | 1,726 | 17,800 | 1,726 |
| 2016-11-30 | 1,696 | 1,722 | 1,696 | 1,709 | 14,700 | 1,709 |
| 2016-11-29 | 1,693 | 1,721 | 1,680 | 1,715 | 14,700 | 1,715 |
| 2016-11-28 | 1,687 | 1,694 | 1,674 | 1,689 | 13,100 | 1,689 |
| 2016-11-25 | 1,686 | 1,686 | 1,667 | 1,675 | 17,200 | 1,675 |
| 2016-11-24 | 1,687 | 1,687 | 1,658 | 1,671 | 6,300 | 1,671 |
| 2016-11-22 | 1,657 | 1,678 | 1,650 | 1,657 | 19,700 | 1,657 |
| 2016-11-21 | 1,652 | 1,666 | 1,652 | 1,657 | 13,300 | 1,657 |
| 2016-11-18 | 1,632 | 1,642 | 1,619 | 1,633 | 16,200 | 1,633 |
| 2016-11-17 | 1,607 | 1,626 | 1,607 | 1,622 | 10,700 | 1,622 |
| 2016-11-16 | 1,613 | 1,615 | 1,591 | 1,607 | 28,200 | 1,607 |
| 2016-11-15 | 1,620 | 1,620 | 1,606 | 1,608 | 10,000 | 1,608 |
| 2016-11-14 | 1,660 | 1,660 | 1,601 | 1,627 | 12,800 | 1,627 |
| 2016-11-11 | 1,610 | 1,646 | 1,588 | 1,628 | 22,200 | 1,628 |
| 2016-11-10 | 1,600 | 1,649 | 1,530 | 1,586 | 33,700 | 1,586 |
| 2016-11-09 | 1,614 | 1,620 | 1,530 | 1,530 | 19,700 | 1,530 |
| 2016-11-08 | 1,618 | 1,620 | 1,599 | 1,614 | 7,000 | 1,614 |
| 2016-11-07 | 1,600 | 1,615 | 1,599 | 1,606 | 11,600 | 1,606 |
| 2016-11-04 | 1,612 | 1,640 | 1,577 | 1,594 | 20,400 | 1,594 |
| 2016-11-02 | 1,650 | 1,673 | 1,630 | 1,634 | 17,900 | 1,634 |
| 2016-11-01 | 1,674 | 1,690 | 1,651 | 1,690 | 12,200 | 1,690 |
| 2016-10-31 | 1,650 | 1,671 | 1,647 | 1,664 | 12,800 | 1,664 |
| 2016-10-28 | 1,658 | 1,658 | 1,646 | 1,652 | 22,700 | 1,652 |
| 2016-10-27 | 1,630 | 1,658 | 1,630 | 1,653 | 7,700 | 1,653 |
| 2016-10-26 | 1,650 | 1,657 | 1,609 | 1,646 | 18,800 | 1,646 |
| 2016-10-25 | 1,543 | 1,637 | 1,543 | 1,621 | 25,000 | 1,621 |
| 2016-10-24 | 1,543 | 1,578 | 1,543 | 1,576 | 4,900 | 1,576 |
| 2016-10-21 | 1,588 | 1,595 | 1,554 | 1,560 | 8,200 | 1,560 |
| 2016-10-20 | 1,576 | 1,584 | 1,567 | 1,583 | 6,200 | 1,583 |
| 2016-10-19 | 1,538 | 1,559 | 1,538 | 1,557 | 5,300 | 1,557 |
| 2016-10-17 | 1,506 | 1,549 | 1,506 | 1,531 | 4,500 | 1,531 |
| 2016-10-13 | 1,504 | 1,522 | 1,494 | 1,505 | 4,300 | 1,505 |
| 2016-10-12 | 1,487 | 1,513 | 1,484 | 1,487 | 6,400 | 1,487 |
| 2016-10-11 | 1,495 | 1,524 | 1,495 | 1,515 | 5,500 | 1,515 |
| 2016-10-07 | 1,529 | 1,529 | 1,482 | 1,504 | 4,300 | 1,504 |
| 2016-10-06 | 1,538 | 1,593 | 1,523 | 1,529 | 10,500 | 1,529 |
| 2016-10-05 | 1,510 | 1,542 | 1,510 | 1,538 | 7,300 | 1,538 |
| 2016-10-04 | 1,490 | 1,518 | 1,490 | 1,518 | 8,900 | 1,518 |
| 2016-10-03 | 1,486 | 1,510 | 1,480 | 1,488 | 3,200 | 1,488 |
| 2016-09-30 | 1,510 | 1,510 | 1,470 | 1,486 | 5,500 | 1,486 |
| 2016-09-29 | 1,483 | 1,529 | 1,483 | 1,510 | 9,900 | 1,510 |
| 2016-09-28 | 1,473 | 1,497 | 1,464 | 1,495 | 8,700 | 1,495 |
| 2016-09-27 | 1,433 | 1,465 | 1,424 | 1,465 | 12,100 | 1,465 |
| 2016-09-26 | 1,456 | 1,456 | 1,430 | 1,430 | 5,100 | 1,430 |
| 2016-09-23 | 1,440 | 1,459 | 1,431 | 1,456 | 11,600 | 1,456 |
| 2016-09-21 | 1,410 | 1,439 | 1,397 | 1,437 | 16,200 | 1,437 |
| 2016-09-20 | 1,449 | 1,449 | 1,416 | 1,419 | 13,600 | 1,419 |
| 2016-09-16 | 1,444 | 1,458 | 1,431 | 1,436 | 9,600 | 1,436 |
| 2016-09-15 | 1,434 | 1,449 | 1,433 | 1,435 | 5,300 | 1,435 |
| 2016-09-14 | 1,431 | 1,458 | 1,431 | 1,454 | 5,700 | 1,454 |
| 2016-09-13 | 1,450 | 1,458 | 1,441 | 1,443 | 5,200 | 1,443 |
| 2016-09-12 | 1,430 | 1,456 | 1,430 | 1,447 | 5,800 | 1,447 |
| 2016-09-09 | 1,467 | 1,470 | 1,446 | 1,462 | 13,000 | 1,462 |
| 2016-09-08 | 1,468 | 1,472 | 1,451 | 1,469 | 6,000 | 1,469 |
| 2016-09-07 | 1,450 | 1,465 | 1,441 | 1,463 | 10,000 | 1,463 |
| 2016-09-06 | 1,461 | 1,479 | 1,452 | 1,461 | 8,900 | 1,461 |
| 2016-09-05 | 1,447 | 1,463 | 1,447 | 1,458 | 5,300 | 1,458 |
| 2016-09-02 | 1,445 | 1,458 | 1,440 | 1,447 | 2,700 | 1,447 |
| 2016-09-01 | 1,433 | 1,462 | 1,433 | 1,445 | 4,700 | 1,445 |
| 2016-08-31 | 1,419 | 1,443 | 1,419 | 1,443 | 5,400 | 1,443 |
| 2016-08-30 | 1,431 | 1,440 | 1,424 | 1,430 | 6,000 | 1,430 |
| 2016-08-29 | 1,462 | 1,462 | 1,431 | 1,440 | 10,800 | 1,440 |
| 2016-08-26 | 1,436 | 1,457 | 1,431 | 1,432 | 6,700 | 1,432 |
| 2016-08-25 | 1,432 | 1,455 | 1,432 | 1,454 | 2,300 | 1,454 |
| 2016-08-24 | 1,431 | 1,460 | 1,431 | 1,443 | 3,600 | 1,443 |
| 2016-08-23 | 1,467 | 1,476 | 1,430 | 1,441 | 13,300 | 1,441 |
| 2016-08-22 | 1,463 | 1,496 | 1,424 | 1,489 | 11,200 | 1,489 |
| 2016-08-19 | 1,498 | 1,500 | 1,476 | 1,478 | 5,300 | 1,478 |
| 2016-08-18 | 1,519 | 1,521 | 1,470 | 1,472 | 17,500 | 1,472 |
| 2016-08-17 | 1,383 | 1,570 | 1,383 | 1,522 | 71,900 | 1,522 |
| 2016-08-16 | 1,392 | 1,445 | 1,391 | 1,398 | 19,200 | 1,398 |
| 2016-08-15 | 1,477 | 1,483 | 1,366 | 1,370 | 36,200 | 1,370 |
| 2016-08-12 | 1,507 | 1,520 | 1,504 | 1,517 | 5,300 | 1,517 |
| 2016-08-10 | 1,480 | 1,500 | 1,480 | 1,499 | 2,600 | 1,499 |
| 2016-08-09 | 1,497 | 1,511 | 1,490 | 1,498 | 8,200 | 1,498 |
| 2016-08-08 | 1,488 | 1,515 | 1,488 | 1,514 | 5,000 | 1,514 |
| 2016-08-05 | 1,477 | 1,505 | 1,477 | 1,493 | 7,000 | 1,493 |
| 2016-08-04 | 1,462 | 1,517 | 1,460 | 1,500 | 7,600 | 1,500 |
| 2016-08-03 | 1,500 | 1,501 | 1,460 | 1,462 | 8,300 | 1,462 |
| 2016-08-02 | 1,500 | 1,517 | 1,500 | 1,502 | 3,500 | 1,502 |
| 2016-08-01 | 1,509 | 1,519 | 1,503 | 1,503 | 3,900 | 1,503 |
| 2016-07-29 | 1,539 | 1,545 | 1,520 | 1,545 | 4,700 | 1,545 |
| 2016-07-28 | 1,501 | 1,530 | 1,501 | 1,528 | 7,500 | 1,528 |
| 2016-07-27 | 1,517 | 1,537 | 1,468 | 1,518 | 15,400 | 1,518 |
| 2016-07-26 | 1,521 | 1,530 | 1,494 | 1,530 | 9,200 | 1,530 |
| 2016-07-25 | 1,493 | 1,517 | 1,485 | 1,509 | 7,500 | 1,509 |
| 2016-07-22 | 1,461 | 1,487 | 1,454 | 1,480 | 5,800 | 1,480 |
| 2016-07-21 | 1,508 | 1,508 | 1,482 | 1,494 | 7,100 | 1,494 |
| 2016-07-20 | 1,494 | 1,507 | 1,462 | 1,507 | 11,900 | 1,507 |
| 2016-07-19 | 1,490 | 1,490 | 1,460 | 1,482 | 3,300 | 1,482 |
| 2016-07-15 | 1,456 | 1,483 | 1,445 | 1,470 | 8,100 | 1,470 |
| 2016-07-14 | 1,413 | 1,478 | 1,413 | 1,435 | 10,100 | 1,435 |
| 2016-07-13 | 1,443 | 1,453 | 1,367 | 1,434 | 18,700 | 1,434 |
| 2016-07-12 | 1,366 | 1,425 | 1,344 | 1,414 | 24,800 | 1,414 |
| 2016-07-11 | 1,318 | 1,355 | 1,290 | 1,343 | 10,600 | 1,343 |
| 2016-07-08 | 1,330 | 1,340 | 1,290 | 1,290 | 9,700 | 1,290 |
| 2016-07-07 | 1,300 | 1,333 | 1,300 | 1,312 | 13,300 | 1,312 |
| 2016-07-06 | 1,315 | 1,335 | 1,310 | 1,325 | 15,500 | 1,325 |
| 2016-07-05 | 1,329 | 1,358 | 1,313 | 1,336 | 6,200 | 1,336 |
| 2016-07-04 | 1,324 | 1,337 | 1,317 | 1,329 | 8,500 | 1,329 |
| 2016-07-01 | 1,324 | 1,352 | 1,306 | 1,324 | 11,700 | 1,324 |
| 2016-06-30 | 1,382 | 1,382 | 1,322 | 1,323 | 9,600 | 1,323 |
| 2016-06-29 | 1,317 | 1,354 | 1,317 | 1,322 | 9,000 | 1,322 |
| 2016-06-28 | 1,301 | 1,323 | 1,301 | 1,315 | 6,700 | 1,315 |
| 2016-06-27 | 1,300 | 1,344 | 1,297 | 1,310 | 10,200 | 1,310 |
| 2016-06-24 | 1,428 | 1,428 | 1,210 | 1,290 | 15,600 | 1,290 |
| 2016-06-23 | 1,398 | 1,430 | 1,385 | 1,410 | 10,700 | 1,410 |
| 2016-06-22 | 1,388 | 1,399 | 1,372 | 1,398 | 8,300 | 1,398 |
| 2016-06-21 | 1,369 | 1,388 | 1,360 | 1,378 | 5,300 | 1,378 |
| 2016-06-20 | 1,377 | 1,382 | 1,358 | 1,369 | 6,000 | 1,369 |
| 2016-06-17 | 1,327 | 1,380 | 1,327 | 1,347 | 20,200 | 1,347 |
| 2016-06-16 | 1,390 | 1,390 | 1,324 | 1,326 | 15,800 | 1,326 |
| 2016-06-15 | 1,330 | 1,360 | 1,330 | 1,334 | 10,800 | 1,334 |
| 2016-06-14 | 1,348 | 1,375 | 1,330 | 1,330 | 7,500 | 1,330 |
| 2016-06-13 | 1,381 | 1,401 | 1,345 | 1,345 | 16,700 | 1,345 |
| 2016-06-10 | 1,399 | 1,403 | 1,377 | 1,402 | 17,700 | 1,402 |
| 2016-06-09 | 1,406 | 1,425 | 1,381 | 1,385 | 18,000 | 1,385 |
| 2016-06-08 | 1,435 | 1,455 | 1,405 | 1,425 | 13,300 | 1,425 |
| 2016-06-07 | 1,438 | 1,464 | 1,438 | 1,441 | 5,300 | 1,441 |
| 2016-06-06 | 1,458 | 1,461 | 1,436 | 1,442 | 7,900 | 1,442 |
| 2016-06-03 | 1,475 | 1,492 | 1,461 | 1,476 | 3,300 | 1,476 |
| 2016-06-02 | 1,500 | 1,501 | 1,475 | 1,475 | 8,700 | 1,475 |
| 2016-06-01 | 1,506 | 1,513 | 1,504 | 1,506 | 5,200 | 1,506 |
| 2016-05-31 | 1,513 | 1,522 | 1,503 | 1,512 | 12,500 | 1,512 |
| 2016-05-30 | 1,520 | 1,540 | 1,514 | 1,523 | 5,400 | 1,523 |
| 2016-05-27 | 1,529 | 1,543 | 1,515 | 1,517 | 5,200 | 1,517 |
| 2016-05-26 | 1,548 | 1,548 | 1,526 | 1,528 | 5,300 | 1,528 |
| 2016-05-25 | 1,540 | 1,554 | 1,535 | 1,540 | 7,200 | 1,540 |
| 2016-05-24 | 1,502 | 1,526 | 1,502 | 1,509 | 3,500 | 1,509 |
| 2016-05-23 | 1,500 | 1,512 | 1,499 | 1,501 | 4,800 | 1,501 |
| 2016-05-20 | 1,480 | 1,530 | 1,471 | 1,511 | 8,700 | 1,511 |
| 2016-05-19 | 1,511 | 1,526 | 1,492 | 1,492 | 14,300 | 1,492 |
| 2016-05-18 | 1,501 | 1,532 | 1,501 | 1,527 | 10,900 | 1,527 |
| 2016-05-17 | 1,492 | 1,539 | 1,492 | 1,521 | 10,800 | 1,521 |
| 2016-05-16 | 1,478 | 1,539 | 1,478 | 1,493 | 14,100 | 1,493 |
| 2016-05-13 | 1,540 | 1,540 | 1,493 | 1,498 | 12,600 | 1,498 |
| 2016-05-12 | 1,550 | 1,555 | 1,515 | 1,543 | 11,400 | 1,543 |
| 2016-05-11 | 1,596 | 1,596 | 1,556 | 1,579 | 12,600 | 1,579 |
| 2016-05-10 | 1,542 | 1,582 | 1,528 | 1,573 | 14,900 | 1,573 |
| 2016-05-09 | 1,542 | 1,583 | 1,517 | 1,519 | 9,600 | 1,519 |
| 2016-05-06 | 1,515 | 1,553 | 1,502 | 1,542 | 12,400 | 1,542 |
| 2016-05-02 | 1,512 | 1,547 | 1,502 | 1,515 | 16,700 | 1,515 |
| 2016-04-28 | 1,612 | 1,641 | 1,572 | 1,575 | 19,500 | 1,575 |
| 2016-04-27 | 1,592 | 1,653 | 1,592 | 1,612 | 25,400 | 1,612 |
| 2016-04-26 | 1,500 | 1,606 | 1,500 | 1,592 | 40,400 | 1,592 |
| 2016-04-25 | 1,509 | 1,511 | 1,481 | 1,500 | 10,500 | 1,500 |
| 2016-04-22 | 1,515 | 1,524 | 1,468 | 1,522 | 11,100 | 1,522 |
| 2016-04-21 | 1,519 | 1,542 | 1,489 | 1,507 | 24,800 | 1,507 |
| 2016-04-20 | 1,493 | 1,539 | 1,482 | 1,492 | 18,200 | 1,492 |
| 2016-04-19 | 1,467 | 1,474 | 1,436 | 1,471 | 10,400 | 1,471 |
| 2016-04-18 | 1,436 | 1,447 | 1,419 | 1,433 | 10,700 | 1,433 |
| 2016-04-15 | 1,457 | 1,496 | 1,457 | 1,475 | 8,900 | 1,475 |
| 2016-04-14 | 1,443 | 1,482 | 1,437 | 1,472 | 13,600 | 1,472 |
| 2016-04-13 | 1,409 | 1,447 | 1,408 | 1,422 | 7,500 | 1,422 |
| 2016-04-12 | 1,380 | 1,434 | 1,380 | 1,390 | 14,200 | 1,390 |
| 2016-04-11 | 1,382 | 1,399 | 1,360 | 1,378 | 9,600 | 1,378 |
| 2016-04-08 | 1,346 | 1,400 | 1,346 | 1,369 | 20,100 | 1,369 |
| 2016-04-07 | 1,384 | 1,385 | 1,355 | 1,364 | 20,200 | 1,364 |
| 2016-04-06 | 1,400 | 1,416 | 1,385 | 1,387 | 10,800 | 1,387 |
| 2016-04-05 | 1,451 | 1,451 | 1,399 | 1,399 | 14,100 | 1,399 |
| 2016-04-04 | 1,428 | 1,466 | 1,428 | 1,462 | 11,800 | 1,462 |
| 2016-04-01 | 1,457 | 1,469 | 1,426 | 1,428 | 22,600 | 1,428 |
| 2016-03-31 | 1,486 | 1,500 | 1,457 | 1,457 | 15,700 | 1,457 |
| 2016-03-30 | 1,476 | 1,508 | 1,464 | 1,488 | 10,100 | 1,488 |
| 2016-03-29 | 1,464 | 1,502 | 1,455 | 1,484 | 10,300 | 1,484 |
| 2016-03-28 | 1,471 | 1,555 | 1,471 | 1,499 | 16,400 | 1,499 |
| 2016-03-25 | 1,462 | 1,483 | 1,460 | 1,476 | 24,600 | 1,476 |
| 2016-03-24 | 1,566 | 1,566 | 1,492 | 1,492 | 33,700 | 1,492 |
| 2016-03-23 | 1,632 | 1,632 | 1,575 | 1,584 | 11,200 | 1,584 |
| 2016-03-22 | 1,555 | 1,622 | 1,554 | 1,622 | 16,400 | 1,622 |
| 2016-03-18 | 1,563 | 1,592 | 1,544 | 1,544 | 33,500 | 1,544 |
| 2016-03-17 | 1,547 | 1,584 | 1,547 | 1,559 | 13,600 | 1,559 |
| 2016-03-16 | 1,547 | 1,558 | 1,533 | 1,534 | 8,600 | 1,534 |
| 2016-03-15 | 1,587 | 1,614 | 1,540 | 1,554 | 19,600 | 1,554 |
| 2016-03-14 | 1,594 | 1,643 | 1,556 | 1,596 | 24,500 | 1,596 |
| 2016-03-11 | 1,564 | 1,575 | 1,533 | 1,557 | 23,500 | 1,557 |
| 2016-03-10 | 1,517 | 1,593 | 1,517 | 1,580 | 16,900 | 1,580 |
| 2016-03-09 | 1,505 | 1,523 | 1,505 | 1,512 | 12,100 | 1,512 |
| 2016-03-08 | 1,512 | 1,547 | 1,475 | 1,515 | 31,700 | 1,515 |
| 2016-03-07 | 1,526 | 1,555 | 1,509 | 1,525 | 12,700 | 1,525 |
| 2016-03-04 | 1,497 | 1,550 | 1,486 | 1,542 | 17,700 | 1,542 |
| 2016-03-03 | 1,492 | 1,518 | 1,475 | 1,505 | 11,400 | 1,505 |
| 2016-03-02 | 1,473 | 1,504 | 1,470 | 1,498 | 11,200 | 1,498 |
| 2016-03-01 | 1,442 | 1,480 | 1,440 | 1,471 | 18,300 | 1,471 |
| 2016-02-29 | 1,454 | 1,480 | 1,435 | 1,435 | 12,100 | 1,435 |
| 2016-02-26 | 1,443 | 1,487 | 1,424 | 1,439 | 31,400 | 1,439 |
| 2016-02-25 | 1,404 | 1,453 | 1,404 | 1,441 | 34,100 | 1,441 |
| 2016-02-24 | 1,398 | 1,453 | 1,368 | 1,417 | 23,800 | 1,417 |
| 2016-02-23 | 1,428 | 1,434 | 1,371 | 1,386 | 17,000 | 1,386 |
| 2016-02-22 | 1,399 | 1,468 | 1,399 | 1,428 | 20,200 | 1,428 |
| 2016-02-19 | 1,415 | 1,415 | 1,350 | 1,384 | 20,000 | 1,384 |
| 2016-02-18 | 1,416 | 1,436 | 1,401 | 1,416 | 25,300 | 1,416 |
| 2016-02-17 | 1,379 | 1,416 | 1,361 | 1,386 | 10,900 | 1,386 |
| 2016-02-16 | 1,400 | 1,437 | 1,372 | 1,388 | 19,600 | 1,388 |
| 2016-02-15 | 1,403 | 1,414 | 1,362 | 1,408 | 15,500 | 1,408 |
| 2016-02-12 | 1,366 | 1,423 | 1,341 | 1,346 | 28,900 | 1,346 |
| 2016-02-10 | 1,404 | 1,441 | 1,380 | 1,404 | 30,300 | 1,404 |
| 2016-02-09 | 1,430 | 1,446 | 1,397 | 1,397 | 14,300 | 1,397 |
| 2016-02-08 | 1,437 | 1,497 | 1,437 | 1,490 | 10,300 | 1,490 |
| 2016-02-05 | 1,498 | 1,501 | 1,440 | 1,467 | 20,600 | 1,467 |
| 2016-02-04 | 1,499 | 1,513 | 1,485 | 1,507 | 14,300 | 1,507 |
| 2016-02-03 | 1,525 | 1,525 | 1,454 | 1,504 | 14,500 | 1,504 |
| 2016-02-02 | 1,539 | 1,549 | 1,534 | 1,539 | 29,200 | 1,539 |
| 2016-02-01 | 1,539 | 1,546 | 1,526 | 1,539 | 37,200 | 1,539 |
| 2016-01-29 | 1,537 | 1,545 | 1,506 | 1,539 | 25,400 | 1,539 |
| 2016-01-28 | 1,500 | 1,504 | 1,485 | 1,485 | 22,600 | 1,485 |
| 2016-01-27 | 1,474 | 1,507 | 1,456 | 1,507 | 18,400 | 1,507 |
| 2016-01-26 | 1,525 | 1,539 | 1,501 | 1,514 | 10,500 | 1,514 |
| 2016-01-25 | 1,551 | 1,551 | 1,516 | 1,525 | 34,400 | 1,525 |
| 2016-01-22 | 1,539 | 1,550 | 1,524 | 1,536 | 30,100 | 1,536 |
| 2016-01-21 | 1,560 | 1,574 | 1,500 | 1,507 | 22,900 | 1,507 |
| 2016-01-20 | 1,609 | 1,609 | 1,535 | 1,560 | 17,300 | 1,560 |
| 2016-01-19 | 1,614 | 1,625 | 1,587 | 1,593 | 7,900 | 1,593 |
| 2016-01-18 | 1,591 | 1,646 | 1,591 | 1,611 | 4,900 | 1,611 |
| 2016-01-15 | 1,651 | 1,657 | 1,581 | 1,608 | 13,700 | 1,608 |
| 2016-01-14 | 1,624 | 1,626 | 1,600 | 1,619 | 11,500 | 1,619 |
| 2016-01-13 | 1,629 | 1,664 | 1,625 | 1,647 | 10,300 | 1,647 |
| 2016-01-12 | 1,630 | 1,680 | 1,620 | 1,632 | 17,800 | 1,632 |
| 2016-01-08 | 1,631 | 1,660 | 1,626 | 1,639 | 14,200 | 1,639 |
| 2016-01-07 | 1,620 | 1,659 | 1,620 | 1,624 | 12,700 | 1,624 |
| 2016-01-06 | 1,661 | 1,661 | 1,601 | 1,617 | 13,200 | 1,617 |
| 2016-01-05 | 1,637 | 1,672 | 1,637 | 1,656 | 7,000 | 1,656 |
| 2016-01-04 | 1,673 | 1,686 | 1,652 | 1,653 | 9,000 | 1,653 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
