8066 三谷商事(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 | 3,140 | 3,200 | 3,140 | 3,200 | 1,800 | 800 |
| 2016-12-29 | 3,215 | 3,220 | 3,080 | 3,180 | 4,500 | 795 |
| 2016-12-28 | 3,175 | 3,185 | 3,170 | 3,185 | 500 | 796.25 |
| 2016-12-27 | 3,195 | 3,195 | 3,195 | 3,195 | 300 | 798.75 |
| 2016-12-26 | 3,175 | 3,195 | 3,175 | 3,195 | 700 | 798.75 |
| 2016-12-22 | 3,185 | 3,200 | 3,150 | 3,195 | 9,600 | 798.75 |
| 2016-12-21 | 3,195 | 3,210 | 3,195 | 3,200 | 2,800 | 800 |
| 2016-12-20 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 800 |
| 2016-12-19 | 3,205 | 3,210 | 3,180 | 3,210 | 4,600 | 802.50 |
| 2016-12-16 | 3,210 | 3,230 | 3,200 | 3,210 | 2,600 | 802.50 |
| 2016-12-15 | 3,215 | 3,215 | 3,195 | 3,210 | 5,100 | 802.50 |
| 2016-12-14 | 3,260 | 3,260 | 3,230 | 3,230 | 800 | 807.50 |
| 2016-12-13 | 3,220 | 3,240 | 3,210 | 3,230 | 1,600 | 807.50 |
| 2016-12-12 | 3,215 | 3,230 | 3,200 | 3,210 | 1,600 | 802.50 |
| 2016-12-09 | 3,155 | 3,240 | 3,155 | 3,215 | 6,700 | 803.75 |
| 2016-12-08 | 3,185 | 3,205 | 3,185 | 3,205 | 900 | 801.25 |
| 2016-12-07 | 3,180 | 3,210 | 3,180 | 3,185 | 700 | 796.25 |
| 2016-12-06 | 3,190 | 3,210 | 3,185 | 3,200 | 3,400 | 800 |
| 2016-12-05 | 3,170 | 3,205 | 3,165 | 3,195 | 6,000 | 798.75 |
| 2016-12-02 | 3,170 | 3,170 | 3,170 | 3,170 | 2,600 | 792.50 |
| 2016-12-01 | 3,165 | 3,175 | 3,160 | 3,170 | 2,500 | 792.50 |
| 2016-11-30 | 3,160 | 3,165 | 3,135 | 3,165 | 5,500 | 791.25 |
| 2016-11-29 | 3,160 | 3,170 | 3,155 | 3,165 | 6,500 | 791.25 |
| 2016-11-28 | 3,155 | 3,170 | 3,150 | 3,160 | 4,500 | 790 |
| 2016-11-25 | 3,150 | 3,170 | 3,150 | 3,170 | 5,300 | 792.50 |
| 2016-11-24 | 3,155 | 3,155 | 3,130 | 3,150 | 7,300 | 787.50 |
| 2016-11-22 | 3,160 | 3,160 | 3,140 | 3,160 | 2,200 | 790 |
| 2016-11-21 | 3,150 | 3,165 | 3,150 | 3,160 | 900 | 790 |
| 2016-11-18 | 3,125 | 3,160 | 3,125 | 3,150 | 5,900 | 787.50 |
| 2016-11-17 | 3,120 | 3,125 | 3,115 | 3,125 | 9,500 | 781.25 |
| 2016-11-16 | 3,110 | 3,140 | 3,110 | 3,120 | 2,700 | 780 |
| 2016-11-15 | 3,140 | 3,145 | 3,075 | 3,105 | 7,800 | 776.25 |
| 2016-11-14 | 3,045 | 3,140 | 3,045 | 3,140 | 3,800 | 785 |
| 2016-11-11 | 3,000 | 3,080 | 3,000 | 3,045 | 5,000 | 761.25 |
| 2016-11-10 | 3,125 | 3,150 | 2,996 | 2,996 | 1,400 | 749 |
| 2016-11-09 | 3,145 | 3,160 | 3,080 | 3,130 | 11,200 | 782.50 |
| 2016-11-08 | 3,150 | 3,170 | 3,100 | 3,145 | 12,000 | 786.25 |
| 2016-11-07 | 3,145 | 3,150 | 3,140 | 3,150 | 11,300 | 787.50 |
| 2016-11-04 | 3,105 | 3,155 | 3,105 | 3,145 | 6,800 | 786.25 |
| 2016-11-02 | 3,150 | 3,155 | 3,100 | 3,105 | 28,100 | 776.25 |
| 2016-11-01 | 3,150 | 3,150 | 3,130 | 3,135 | 14,600 | 783.75 |
| 2016-10-31 | 3,140 | 3,160 | 3,120 | 3,130 | 14,900 | 782.50 |
| 2016-10-28 | 3,140 | 3,150 | 3,140 | 3,140 | 13,200 | 785 |
| 2016-10-27 | 3,140 | 3,155 | 3,135 | 3,140 | 12,700 | 785 |
| 2016-10-26 | 3,150 | 3,155 | 3,140 | 3,140 | 9,500 | 785 |
| 2016-10-25 | 3,150 | 3,165 | 3,140 | 3,155 | 4,600 | 788.75 |
| 2016-10-24 | 3,150 | 3,155 | 3,145 | 3,150 | 2,800 | 787.50 |
| 2016-10-21 | 3,150 | 3,160 | 3,145 | 3,150 | 4,700 | 787.50 |
| 2016-10-20 | 3,140 | 3,170 | 3,140 | 3,150 | 7,900 | 787.50 |
| 2016-10-19 | 3,150 | 3,150 | 3,140 | 3,140 | 6,400 | 785 |
| 2016-10-17 | 3,180 | 3,180 | 3,145 | 3,180 | 5,700 | 795 |
| 2016-10-13 | 3,100 | 3,165 | 3,095 | 3,095 | 7,400 | 773.75 |
| 2016-10-12 | 3,070 | 3,130 | 3,070 | 3,095 | 2,700 | 773.75 |
| 2016-10-11 | 2,993 | 3,130 | 2,993 | 3,130 | 10,400 | 782.50 |
| 2016-10-07 | 3,025 | 3,030 | 2,993 | 2,993 | 5,700 | 748.25 |
| 2016-10-06 | 3,030 | 3,050 | 3,010 | 3,025 | 5,700 | 756.25 |
| 2016-10-05 | 3,020 | 3,025 | 2,980 | 2,993 | 6,900 | 748.25 |
| 2016-10-04 | 3,020 | 3,090 | 3,020 | 3,040 | 2,700 | 760 |
| 2016-10-03 | 3,070 | 3,070 | 3,015 | 3,020 | 7,500 | 755 |
| 2016-09-30 | 3,080 | 3,130 | 3,070 | 3,070 | 5,600 | 767.50 |
| 2016-09-29 | 3,185 | 3,185 | 3,120 | 3,120 | 1,500 | 780 |
| 2016-09-28 | 3,210 | 3,210 | 3,100 | 3,160 | 4,600 | 790 |
| 2016-09-27 | 3,235 | 3,290 | 3,200 | 3,230 | 4,600 | 807.50 |
| 2016-09-26 | 3,305 | 3,305 | 3,300 | 3,305 | 400 | 826.25 |
| 2016-09-23 | 3,330 | 3,330 | 3,305 | 3,305 | 3,200 | 826.25 |
| 2016-09-21 | 3,330 | 3,330 | 3,260 | 3,330 | 4,400 | 832.50 |
| 2016-09-20 | 3,340 | 3,340 | 3,330 | 3,330 | 3,100 | 832.50 |
| 2016-09-16 | 3,325 | 3,340 | 3,320 | 3,335 | 3,500 | 833.75 |
| 2016-09-15 | 3,310 | 3,335 | 3,305 | 3,335 | 6,700 | 833.75 |
| 2016-09-14 | 3,335 | 3,335 | 3,310 | 3,335 | 3,500 | 833.75 |
| 2016-09-13 | 3,330 | 3,330 | 3,330 | 3,330 | 700 | 832.50 |
| 2016-09-12 | 3,325 | 3,330 | 3,310 | 3,330 | 2,700 | 832.50 |
| 2016-09-09 | 3,325 | 3,335 | 3,315 | 3,325 | 4,500 | 831.25 |
| 2016-09-08 | 3,265 | 3,325 | 3,265 | 3,325 | 2,600 | 831.25 |
| 2016-09-07 | 3,260 | 3,270 | 3,260 | 3,265 | 4,600 | 816.25 |
| 2016-09-06 | 3,265 | 3,265 | 3,255 | 3,260 | 6,500 | 815 |
| 2016-09-05 | 3,270 | 3,275 | 3,260 | 3,270 | 6,400 | 817.50 |
| 2016-09-02 | 3,225 | 3,285 | 3,225 | 3,270 | 9,900 | 817.50 |
| 2016-09-01 | 3,260 | 3,275 | 3,200 | 3,270 | 4,400 | 817.50 |
| 2016-08-31 | 3,250 | 3,260 | 3,250 | 3,260 | 1,300 | 815 |
| 2016-08-30 | 3,235 | 3,270 | 3,235 | 3,250 | 3,600 | 812.50 |
| 2016-08-29 | 3,210 | 3,260 | 3,210 | 3,255 | 1,900 | 813.75 |
| 2016-08-26 | 3,175 | 3,200 | 3,175 | 3,200 | 2,700 | 800 |
| 2016-08-25 | 3,170 | 3,200 | 3,170 | 3,195 | 5,000 | 798.75 |
| 2016-08-24 | 3,160 | 3,185 | 3,120 | 3,185 | 5,800 | 796.25 |
| 2016-08-23 | 3,160 | 3,220 | 3,160 | 3,175 | 9,400 | 793.75 |
| 2016-08-22 | 3,210 | 3,260 | 3,100 | 3,150 | 9,000 | 787.50 |
| 2016-08-19 | 3,230 | 3,260 | 3,230 | 3,245 | 600 | 811.25 |
| 2016-08-18 | 3,220 | 3,260 | 3,140 | 3,230 | 4,500 | 807.50 |
| 2016-08-17 | 3,240 | 3,280 | 3,225 | 3,280 | 2,900 | 820 |
| 2016-08-16 | 3,240 | 3,240 | 3,230 | 3,240 | 1,100 | 810 |
| 2016-08-15 | 3,160 | 3,245 | 3,160 | 3,240 | 3,000 | 810 |
| 2016-08-12 | 3,180 | 3,245 | 3,080 | 3,155 | 6,200 | 788.75 |
| 2016-08-10 | 3,120 | 3,160 | 3,115 | 3,160 | 3,400 | 790 |
| 2016-08-09 | 2,991 | 3,125 | 2,991 | 3,070 | 4,700 | 767.50 |
| 2016-08-08 | 3,035 | 3,045 | 3,035 | 3,040 | 700 | 760 |
| 2016-08-05 | 3,050 | 3,050 | 3,030 | 3,030 | 300 | 757.50 |
| 2016-08-04 | 3,050 | 3,050 | 3,030 | 3,030 | 3,300 | 757.50 |
| 2016-08-02 | 3,050 | 3,100 | 3,045 | 3,045 | 1,800 | 761.25 |
| 2016-08-01 | 2,951 | 3,085 | 2,951 | 3,085 | 6,900 | 771.25 |
| 2016-07-29 | 3,165 | 3,165 | 3,145 | 3,160 | 1,700 | 790 |
| 2016-07-28 | 3,105 | 3,160 | 3,105 | 3,160 | 4,400 | 790 |
| 2016-07-27 | 3,140 | 3,155 | 3,090 | 3,155 | 5,000 | 788.75 |
| 2016-07-26 | 3,120 | 3,140 | 3,120 | 3,140 | 1,800 | 785 |
| 2016-07-25 | 3,060 | 3,130 | 3,060 | 3,120 | 4,600 | 780 |
| 2016-07-22 | 3,075 | 3,100 | 3,075 | 3,100 | 4,400 | 775 |
| 2016-07-21 | 3,005 | 3,100 | 2,999 | 3,095 | 9,500 | 773.75 |
| 2016-07-20 | 2,999 | 3,000 | 2,969 | 3,000 | 12,500 | 750 |
| 2016-07-19 | 3,030 | 3,060 | 2,949 | 2,999 | 9,500 | 749.75 |
| 2016-07-15 | 3,030 | 3,050 | 3,030 | 3,040 | 600 | 760 |
| 2016-07-14 | 3,040 | 3,050 | 3,000 | 3,035 | 5,200 | 758.75 |
| 2016-07-13 | 3,050 | 3,075 | 3,030 | 3,075 | 1,900 | 768.75 |
| 2016-07-12 | 3,015 | 3,155 | 3,015 | 3,040 | 4,000 | 760 |
| 2016-07-11 | 2,922 | 3,070 | 2,922 | 3,010 | 9,600 | 752.50 |
| 2016-07-08 | 2,843 | 2,930 | 2,843 | 2,920 | 5,800 | 730 |
| 2016-07-07 | 2,824 | 2,847 | 2,824 | 2,842 | 5,100 | 710.50 |
| 2016-07-06 | 2,809 | 2,828 | 2,806 | 2,824 | 7,100 | 706 |
| 2016-07-05 | 2,805 | 2,825 | 2,805 | 2,821 | 5,200 | 705.25 |
| 2016-07-04 | 2,789 | 2,806 | 2,789 | 2,805 | 5,900 | 701.25 |
| 2016-07-01 | 2,788 | 2,838 | 2,788 | 2,789 | 15,700 | 697.25 |
| 2016-06-30 | 2,823 | 2,823 | 2,778 | 2,785 | 2,500 | 696.25 |
| 2016-06-29 | 2,739 | 2,846 | 2,739 | 2,773 | 3,100 | 693.25 |
| 2016-06-28 | 2,750 | 2,751 | 2,690 | 2,712 | 9,400 | 678 |
| 2016-06-27 | 2,838 | 2,870 | 2,823 | 2,823 | 3,400 | 705.75 |
| 2016-06-24 | 3,050 | 3,050 | 2,809 | 2,830 | 3,300 | 707.50 |
| 2016-06-23 | 2,942 | 3,045 | 2,942 | 3,005 | 6,100 | 751.25 |
| 2016-06-22 | 3,080 | 3,085 | 2,926 | 2,942 | 12,600 | 735.50 |
| 2016-06-21 | 3,050 | 3,080 | 3,050 | 3,080 | 500 | 770 |
| 2016-06-20 | 3,040 | 3,050 | 3,030 | 3,050 | 1,800 | 762.50 |
| 2016-06-17 | 3,040 | 3,075 | 3,040 | 3,040 | 4,400 | 760 |
| 2016-06-16 | 3,025 | 3,065 | 3,025 | 3,055 | 4,300 | 763.75 |
| 2016-06-15 | 2,995 | 3,035 | 2,995 | 3,025 | 4,900 | 756.25 |
| 2016-06-14 | 3,030 | 3,070 | 3,030 | 3,035 | 8,900 | 758.75 |
| 2016-06-13 | 3,030 | 3,050 | 3,020 | 3,050 | 4,100 | 762.50 |
| 2016-06-10 | 3,025 | 3,035 | 3,020 | 3,030 | 2,700 | 757.50 |
| 2016-06-09 | 2,999 | 3,050 | 2,999 | 3,025 | 1,300 | 756.25 |
| 2016-06-08 | 3,025 | 3,050 | 3,025 | 3,030 | 4,600 | 757.50 |
| 2016-06-07 | 3,025 | 3,040 | 3,025 | 3,035 | 4,100 | 758.75 |
| 2016-06-06 | 2,975 | 3,060 | 2,975 | 3,035 | 7,300 | 758.75 |
| 2016-06-03 | 3,020 | 3,045 | 3,020 | 3,030 | 3,500 | 757.50 |
| 2016-06-02 | 2,995 | 3,100 | 2,995 | 3,055 | 5,600 | 763.75 |
| 2016-06-01 | 2,915 | 3,010 | 2,915 | 2,987 | 5,300 | 746.75 |
| 2016-05-31 | 2,883 | 2,921 | 2,883 | 2,915 | 7,700 | 728.75 |
| 2016-05-30 | 2,890 | 2,929 | 2,880 | 2,882 | 8,200 | 720.50 |
| 2016-05-27 | 2,870 | 2,905 | 2,870 | 2,895 | 7,400 | 723.75 |
| 2016-05-26 | 2,922 | 2,930 | 2,850 | 2,870 | 7,400 | 717.50 |
| 2016-05-25 | 2,912 | 2,930 | 2,912 | 2,922 | 7,800 | 730.50 |
| 2016-05-24 | 2,931 | 2,939 | 2,912 | 2,912 | 8,800 | 728 |
| 2016-05-23 | 2,933 | 2,937 | 2,931 | 2,931 | 6,000 | 732.75 |
| 2016-05-20 | 2,940 | 2,960 | 2,933 | 2,933 | 4,700 | 733.25 |
| 2016-05-19 | 2,941 | 2,962 | 2,941 | 2,943 | 6,300 | 735.75 |
| 2016-05-18 | 2,947 | 2,958 | 2,941 | 2,941 | 8,600 | 735.25 |
| 2016-05-17 | 2,945 | 2,964 | 2,945 | 2,947 | 7,900 | 736.75 |
| 2016-05-16 | 2,958 | 2,971 | 2,941 | 2,942 | 18,400 | 735.50 |
| 2016-05-13 | 3,000 | 3,065 | 2,952 | 2,952 | 11,700 | 738 |
| 2016-05-12 | 3,045 | 3,080 | 2,969 | 3,000 | 2,900 | 750 |
| 2016-05-10 | 3,140 | 3,140 | 3,100 | 3,115 | 1,100 | 778.75 |
| 2016-05-09 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 775 |
| 2016-05-06 | 3,105 | 3,145 | 3,050 | 3,050 | 1,600 | 762.50 |
| 2016-05-02 | 3,100 | 3,105 | 3,030 | 3,065 | 2,600 | 766.25 |
| 2016-04-28 | 3,200 | 3,205 | 3,100 | 3,100 | 1,300 | 775 |
| 2016-04-27 | 3,250 | 3,250 | 3,165 | 3,200 | 4,500 | 800 |
| 2016-04-26 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2016-04-25 | 3,290 | 3,300 | 3,280 | 3,300 | 2,900 | 825 |
| 2016-04-22 | 3,265 | 3,270 | 3,240 | 3,240 | 5,700 | 810 |
| 2016-04-21 | 3,320 | 3,320 | 3,300 | 3,300 | 1,000 | 825 |
| 2016-04-20 | 3,310 | 3,345 | 3,265 | 3,345 | 6,200 | 836.25 |
| 2016-04-19 | 3,305 | 3,320 | 3,225 | 3,260 | 6,100 | 815 |
| 2016-04-18 | 3,250 | 3,310 | 3,245 | 3,305 | 7,300 | 826.25 |
| 2016-04-15 | 3,240 | 3,280 | 3,240 | 3,250 | 5,300 | 812.50 |
| 2016-04-14 | 3,360 | 3,360 | 3,250 | 3,250 | 4,100 | 812.50 |
| 2016-04-13 | 3,335 | 3,350 | 3,220 | 3,320 | 4,400 | 830 |
| 2016-04-12 | 3,265 | 3,330 | 3,260 | 3,330 | 2,000 | 832.50 |
| 2016-04-11 | 3,245 | 3,260 | 3,215 | 3,260 | 4,500 | 815 |
| 2016-04-08 | 3,230 | 3,265 | 3,225 | 3,265 | 2,000 | 816.25 |
| 2016-04-07 | 3,185 | 3,320 | 3,135 | 3,270 | 4,100 | 817.50 |
| 2016-04-06 | 3,220 | 3,280 | 3,165 | 3,215 | 3,400 | 803.75 |
| 2016-04-05 | 3,350 | 3,350 | 3,190 | 3,255 | 6,100 | 813.75 |
| 2016-04-04 | 3,320 | 3,380 | 3,285 | 3,380 | 13,600 | 845 |
| 2016-04-01 | 3,270 | 3,335 | 3,250 | 3,320 | 11,400 | 830 |
| 2016-03-31 | 3,160 | 3,230 | 3,130 | 3,200 | 8,100 | 800 |
| 2016-03-30 | 3,125 | 3,170 | 3,125 | 3,170 | 2,600 | 792.50 |
| 2016-03-29 | 3,140 | 3,180 | 3,140 | 3,160 | 6,200 | 790 |
| 2016-03-28 | 3,100 | 3,200 | 3,100 | 3,200 | 3,200 | 800 |
| 2016-03-25 | 3,175 | 3,175 | 3,120 | 3,145 | 2,000 | 786.25 |
| 2016-03-24 | 3,160 | 3,185 | 3,125 | 3,150 | 6,500 | 787.50 |
| 2016-03-23 | 3,160 | 3,160 | 3,100 | 3,130 | 3,900 | 782.50 |
| 2016-03-22 | 3,070 | 3,175 | 3,055 | 3,175 | 5,800 | 793.75 |
| 2016-03-18 | 2,998 | 3,055 | 2,994 | 3,040 | 6,900 | 760 |
| 2016-03-17 | 2,940 | 2,998 | 2,940 | 2,998 | 5,900 | 749.50 |
| 2016-03-16 | 2,929 | 2,930 | 2,911 | 2,930 | 4,500 | 732.50 |
| 2016-03-15 | 2,987 | 2,987 | 2,823 | 2,894 | 11,900 | 723.50 |
| 2016-03-14 | 2,988 | 2,988 | 2,975 | 2,987 | 2,500 | 746.75 |
| 2016-03-11 | 2,970 | 2,988 | 2,950 | 2,988 | 1,200 | 747 |
| 2016-03-10 | 2,942 | 2,966 | 2,921 | 2,966 | 2,100 | 741.50 |
| 2016-03-09 | 2,917 | 2,917 | 2,892 | 2,893 | 1,300 | 723.25 |
| 2016-03-08 | 2,945 | 2,945 | 2,892 | 2,917 | 7,900 | 729.25 |
| 2016-03-07 | 2,904 | 2,924 | 2,900 | 2,919 | 3,800 | 729.75 |
| 2016-03-04 | 2,865 | 2,904 | 2,865 | 2,904 | 6,500 | 726 |
| 2016-03-03 | 2,859 | 2,870 | 2,831 | 2,865 | 3,900 | 716.25 |
| 2016-03-02 | 2,856 | 2,881 | 2,834 | 2,859 | 9,600 | 714.75 |
| 2016-03-01 | 2,910 | 2,912 | 2,851 | 2,853 | 11,500 | 713.25 |
| 2016-02-29 | 2,874 | 2,918 | 2,874 | 2,910 | 3,900 | 727.50 |
| 2016-02-26 | 2,823 | 2,891 | 2,823 | 2,874 | 3,100 | 718.50 |
| 2016-02-25 | 2,740 | 2,855 | 2,740 | 2,823 | 11,800 | 705.75 |
| 2016-02-24 | 2,758 | 2,760 | 2,733 | 2,733 | 29,300 | 683.25 |
| 2016-02-23 | 2,816 | 2,816 | 2,750 | 2,758 | 16,200 | 689.50 |
| 2016-02-22 | 2,853 | 2,856 | 2,816 | 2,816 | 19,500 | 704 |
| 2016-02-19 | 2,896 | 2,896 | 2,848 | 2,853 | 7,200 | 713.25 |
| 2016-02-18 | 2,901 | 2,910 | 2,893 | 2,897 | 3,100 | 724.25 |
| 2016-02-17 | 2,877 | 2,901 | 2,846 | 2,850 | 9,500 | 712.50 |
| 2016-02-16 | 2,795 | 2,845 | 2,795 | 2,845 | 10,200 | 711.25 |
| 2016-02-15 | 2,800 | 2,800 | 2,722 | 2,784 | 4,800 | 696 |
| 2016-02-12 | 2,750 | 2,750 | 2,702 | 2,719 | 16,700 | 679.75 |
| 2016-02-10 | 2,910 | 2,945 | 2,742 | 2,786 | 6,400 | 696.50 |
| 2016-02-09 | 3,105 | 3,105 | 2,731 | 2,804 | 8,200 | 701 |
| 2016-02-08 | 3,095 | 3,130 | 3,095 | 3,110 | 14,200 | 777.50 |
| 2016-02-05 | 3,110 | 3,115 | 3,050 | 3,085 | 11,700 | 771.25 |
| 2016-02-04 | 3,115 | 3,130 | 3,110 | 3,110 | 11,300 | 777.50 |
| 2016-02-03 | 3,135 | 3,135 | 3,105 | 3,120 | 11,900 | 780 |
| 2016-02-02 | 3,115 | 3,130 | 3,100 | 3,105 | 13,600 | 776.25 |
| 2016-02-01 | 3,080 | 3,130 | 3,060 | 3,115 | 14,300 | 778.75 |
| 2016-01-29 | 3,080 | 3,085 | 3,025 | 3,060 | 23,500 | 765 |
| 2016-01-28 | 3,035 | 3,095 | 3,035 | 3,080 | 15,300 | 770 |
| 2016-01-27 | 2,975 | 3,055 | 2,975 | 3,035 | 16,500 | 758.75 |
| 2016-01-26 | 2,869 | 2,975 | 2,869 | 2,975 | 11,600 | 743.75 |
| 2016-01-25 | 2,847 | 2,871 | 2,818 | 2,869 | 13,900 | 717.25 |
| 2016-01-22 | 2,751 | 2,859 | 2,751 | 2,847 | 14,000 | 711.75 |
| 2016-01-21 | 2,879 | 2,885 | 2,742 | 2,742 | 18,300 | 685.50 |
| 2016-01-20 | 2,872 | 2,890 | 2,828 | 2,867 | 12,900 | 716.75 |
| 2016-01-19 | 2,897 | 2,897 | 2,797 | 2,872 | 38,600 | 718 |
| 2016-01-18 | 2,780 | 2,922 | 2,780 | 2,897 | 6,200 | 724.25 |
| 2016-01-15 | 2,955 | 2,965 | 2,780 | 2,780 | 22,400 | 695 |
| 2016-01-14 | 2,987 | 2,987 | 2,935 | 2,955 | 10,400 | 738.75 |
| 2016-01-13 | 2,986 | 2,997 | 2,950 | 2,987 | 11,600 | 746.75 |
| 2016-01-12 | 2,992 | 3,020 | 2,970 | 2,986 | 10,200 | 746.50 |
| 2016-01-08 | 3,000 | 3,005 | 2,999 | 3,005 | 15,500 | 751.25 |
| 2016-01-07 | 3,005 | 3,005 | 2,985 | 3,000 | 5,000 | 750 |
| 2016-01-06 | 3,010 | 3,015 | 2,983 | 3,005 | 12,400 | 751.25 |
| 2016-01-05 | 3,010 | 3,015 | 2,982 | 3,005 | 3,800 | 751.25 |
| 2016-01-04 | 3,005 | 3,025 | 2,995 | 3,010 | 3,600 | 752.50 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
