8111 (株)ゴールドウイン 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 | 5,200 | 5,270 | 5,180 | 5,220 | 14,100 | 1,305 |
| 2016-12-29 | 5,250 | 5,330 | 5,210 | 5,240 | 19,900 | 1,310 |
| 2016-12-28 | 5,280 | 5,330 | 5,200 | 5,310 | 10,100 | 1,327.50 |
| 2016-12-27 | 5,260 | 5,280 | 5,210 | 5,240 | 10,100 | 1,310 |
| 2016-12-26 | 5,230 | 5,320 | 5,230 | 5,280 | 21,100 | 1,320 |
| 2016-12-22 | 5,210 | 5,210 | 5,120 | 5,200 | 13,900 | 1,300 |
| 2016-12-21 | 5,310 | 5,320 | 5,140 | 5,170 | 24,700 | 1,292.50 |
| 2016-12-20 | 5,360 | 5,360 | 5,250 | 5,310 | 29,600 | 1,327.50 |
| 2016-12-19 | 5,450 | 5,470 | 5,330 | 5,370 | 41,700 | 1,342.50 |
| 2016-12-16 | 5,450 | 5,490 | 5,390 | 5,490 | 38,500 | 1,372.50 |
| 2016-12-15 | 5,320 | 5,420 | 5,280 | 5,370 | 31,600 | 1,342.50 |
| 2016-12-14 | 5,470 | 5,470 | 5,300 | 5,310 | 28,500 | 1,327.50 |
| 2016-12-13 | 5,380 | 5,470 | 5,300 | 5,430 | 49,800 | 1,357.50 |
| 2016-12-12 | 5,570 | 5,590 | 5,220 | 5,320 | 55,600 | 1,330 |
| 2016-12-09 | 5,070 | 5,410 | 5,060 | 5,410 | 69,800 | 1,352.50 |
| 2016-12-08 | 5,140 | 5,140 | 5,030 | 5,070 | 20,000 | 1,267.50 |
| 2016-12-07 | 5,070 | 5,110 | 5,050 | 5,080 | 20,000 | 1,270 |
| 2016-12-06 | 5,040 | 5,130 | 5,040 | 5,060 | 20,000 | 1,265 |
| 2016-12-05 | 5,020 | 5,020 | 4,965 | 5,000 | 18,400 | 1,250 |
| 2016-12-02 | 5,050 | 5,070 | 4,985 | 5,020 | 22,100 | 1,255 |
| 2016-12-01 | 5,020 | 5,140 | 4,995 | 5,060 | 45,600 | 1,265 |
| 2016-11-30 | 5,020 | 5,020 | 4,935 | 4,960 | 18,700 | 1,240 |
| 2016-11-29 | 5,080 | 5,080 | 4,985 | 5,030 | 13,600 | 1,257.50 |
| 2016-11-28 | 4,995 | 5,070 | 4,975 | 5,060 | 29,700 | 1,265 |
| 2016-11-25 | 4,975 | 4,980 | 4,940 | 4,980 | 22,300 | 1,245 |
| 2016-11-24 | 4,980 | 4,995 | 4,940 | 4,975 | 29,300 | 1,243.75 |
| 2016-11-22 | 4,855 | 4,950 | 4,845 | 4,940 | 18,900 | 1,235 |
| 2016-11-21 | 4,825 | 4,870 | 4,820 | 4,855 | 11,800 | 1,213.75 |
| 2016-11-18 | 4,815 | 4,850 | 4,800 | 4,840 | 19,600 | 1,210 |
| 2016-11-17 | 4,705 | 4,835 | 4,705 | 4,810 | 20,700 | 1,202.50 |
| 2016-11-16 | 4,750 | 4,765 | 4,715 | 4,750 | 28,900 | 1,187.50 |
| 2016-11-15 | 4,840 | 4,840 | 4,730 | 4,750 | 25,500 | 1,187.50 |
| 2016-11-14 | 4,805 | 4,850 | 4,780 | 4,785 | 22,400 | 1,196.25 |
| 2016-11-11 | 4,910 | 4,940 | 4,700 | 4,735 | 37,400 | 1,183.75 |
| 2016-11-10 | 4,865 | 4,925 | 4,780 | 4,840 | 34,400 | 1,210 |
| 2016-11-09 | 5,010 | 5,010 | 4,550 | 4,655 | 64,300 | 1,163.75 |
| 2016-11-08 | 4,995 | 5,000 | 4,915 | 4,945 | 33,000 | 1,236.25 |
| 2016-11-07 | 5,010 | 5,010 | 4,920 | 4,940 | 27,300 | 1,235 |
| 2016-11-04 | 4,990 | 4,990 | 4,880 | 4,975 | 45,800 | 1,243.75 |
| 2016-11-02 | 4,910 | 5,210 | 4,865 | 5,040 | 163,700 | 1,260 |
| 2016-11-01 | 4,825 | 4,825 | 4,765 | 4,780 | 23,300 | 1,195 |
| 2016-10-31 | 4,875 | 4,895 | 4,800 | 4,825 | 22,600 | 1,206.25 |
| 2016-10-28 | 4,930 | 4,950 | 4,865 | 4,905 | 31,200 | 1,226.25 |
| 2016-10-27 | 4,850 | 4,925 | 4,850 | 4,880 | 28,200 | 1,220 |
| 2016-10-26 | 4,800 | 4,860 | 4,800 | 4,840 | 20,100 | 1,210 |
| 2016-10-25 | 4,840 | 4,910 | 4,790 | 4,810 | 36,100 | 1,202.50 |
| 2016-10-24 | 4,855 | 4,885 | 4,855 | 4,865 | 12,700 | 1,216.25 |
| 2016-10-21 | 4,900 | 4,930 | 4,850 | 4,880 | 28,200 | 1,220 |
| 2016-10-20 | 4,795 | 4,920 | 4,765 | 4,910 | 49,400 | 1,227.50 |
| 2016-10-19 | 4,780 | 4,810 | 4,775 | 4,795 | 12,500 | 1,198.75 |
| 2016-10-18 | 4,770 | 4,810 | 4,760 | 4,795 | 16,200 | 1,198.75 |
| 2016-10-17 | 4,820 | 4,820 | 4,745 | 4,765 | 18,600 | 1,191.25 |
| 2016-10-14 | 4,805 | 4,815 | 4,775 | 4,805 | 18,200 | 1,201.25 |
| 2016-10-13 | 4,705 | 4,805 | 4,705 | 4,795 | 37,400 | 1,198.75 |
| 2016-10-12 | 4,750 | 4,750 | 4,670 | 4,690 | 52,100 | 1,172.50 |
| 2016-10-11 | 4,790 | 4,825 | 4,765 | 4,810 | 41,400 | 1,202.50 |
| 2016-10-07 | 4,930 | 4,930 | 4,770 | 4,790 | 67,100 | 1,197.50 |
| 2016-10-06 | 5,010 | 5,060 | 4,920 | 4,935 | 39,700 | 1,233.75 |
| 2016-10-05 | 4,945 | 5,010 | 4,900 | 4,995 | 65,600 | 1,248.75 |
| 2016-10-04 | 4,915 | 4,970 | 4,890 | 4,945 | 48,600 | 1,236.25 |
| 2016-10-03 | 4,910 | 4,990 | 4,725 | 4,910 | 193,700 | 1,227.50 |
| 2016-09-30 | 5,300 | 5,300 | 5,220 | 5,280 | 24,600 | 1,320 |
| 2016-09-29 | 5,430 | 5,430 | 5,360 | 5,380 | 20,300 | 1,345 |
| 2016-09-28 | 5,340 | 5,390 | 5,310 | 5,330 | 32,200 | 1,332.50 |
| 2016-09-27 | 5,230 | 5,340 | 5,170 | 5,340 | 36,300 | 1,335 |
| 2016-09-26 | 5,500 | 5,530 | 5,250 | 5,270 | 47,000 | 1,317.50 |
| 2016-09-23 | 5,390 | 5,480 | 5,390 | 5,470 | 26,100 | 1,367.50 |
| 2016-09-21 | 5,200 | 5,390 | 5,170 | 5,390 | 31,900 | 1,347.50 |
| 2016-09-20 | 5,170 | 5,280 | 5,150 | 5,250 | 30,100 | 1,312.50 |
| 2016-09-16 | 5,100 | 5,350 | 5,040 | 5,120 | 133,300 | 1,280 |
| 2016-09-15 | 5,060 | 5,140 | 5,040 | 5,120 | 24,700 | 1,280 |
| 2016-09-14 | 5,190 | 5,190 | 5,060 | 5,090 | 26,600 | 1,272.50 |
| 2016-09-13 | 5,270 | 5,280 | 5,130 | 5,170 | 37,300 | 1,292.50 |
| 2016-09-12 | 5,250 | 5,320 | 5,160 | 5,210 | 43,300 | 1,302.50 |
| 2016-09-09 | 5,460 | 5,550 | 5,320 | 5,370 | 45,100 | 1,342.50 |
| 2016-09-08 | 5,610 | 5,620 | 5,450 | 5,550 | 19,900 | 1,387.50 |
| 2016-09-07 | 5,380 | 5,610 | 5,360 | 5,580 | 73,600 | 1,395 |
| 2016-09-06 | 5,380 | 5,430 | 5,300 | 5,390 | 26,500 | 1,347.50 |
| 2016-09-05 | 5,300 | 5,430 | 5,300 | 5,410 | 25,800 | 1,352.50 |
| 2016-09-02 | 5,320 | 5,360 | 5,200 | 5,340 | 41,200 | 1,335 |
| 2016-09-01 | 5,370 | 5,370 | 5,290 | 5,320 | 21,300 | 1,330 |
| 2016-08-31 | 5,340 | 5,420 | 5,290 | 5,350 | 18,600 | 1,337.50 |
| 2016-08-30 | 5,340 | 5,390 | 5,260 | 5,350 | 17,900 | 1,337.50 |
| 2016-08-29 | 5,440 | 5,500 | 5,310 | 5,380 | 25,000 | 1,345 |
| 2016-08-26 | 5,410 | 5,460 | 5,280 | 5,390 | 41,900 | 1,347.50 |
| 2016-08-25 | 5,280 | 5,480 | 5,280 | 5,470 | 31,900 | 1,367.50 |
| 2016-08-24 | 5,170 | 5,280 | 5,170 | 5,260 | 19,100 | 1,315 |
| 2016-08-23 | 5,280 | 5,300 | 5,120 | 5,150 | 31,000 | 1,287.50 |
| 2016-08-22 | 5,300 | 5,370 | 5,260 | 5,300 | 37,200 | 1,325 |
| 2016-08-19 | 5,170 | 5,310 | 5,130 | 5,260 | 30,700 | 1,315 |
| 2016-08-18 | 5,170 | 5,240 | 5,100 | 5,110 | 37,700 | 1,277.50 |
| 2016-08-17 | 5,270 | 5,350 | 5,200 | 5,200 | 32,700 | 1,300 |
| 2016-08-16 | 5,350 | 5,360 | 5,230 | 5,270 | 35,900 | 1,317.50 |
| 2016-08-15 | 5,370 | 5,390 | 5,260 | 5,360 | 18,000 | 1,340 |
| 2016-08-12 | 5,470 | 5,470 | 5,290 | 5,300 | 26,100 | 1,325 |
| 2016-08-10 | 5,370 | 5,450 | 5,300 | 5,420 | 32,600 | 1,355 |
| 2016-08-09 | 5,220 | 5,490 | 5,140 | 5,470 | 70,200 | 1,367.50 |
| 2016-08-08 | 5,370 | 5,370 | 5,000 | 5,190 | 111,600 | 1,297.50 |
| 2016-08-05 | 5,670 | 5,750 | 5,260 | 5,320 | 176,700 | 1,330 |
| 2016-08-04 | 5,740 | 5,950 | 5,580 | 5,770 | 199,600 | 1,442.50 |
| 2016-08-03 | 5,370 | 6,080 | 5,340 | 5,790 | 400,000 | 1,447.50 |
| 2016-08-02 | 5,400 | 5,440 | 5,330 | 5,350 | 46,100 | 1,337.50 |
| 2016-08-01 | 5,390 | 5,420 | 5,280 | 5,390 | 46,300 | 1,347.50 |
| 2016-07-29 | 5,390 | 5,460 | 5,110 | 5,460 | 86,800 | 1,365 |
| 2016-07-28 | 5,330 | 5,470 | 5,240 | 5,460 | 58,100 | 1,365 |
| 2016-07-27 | 5,340 | 5,400 | 5,270 | 5,310 | 41,000 | 1,327.50 |
| 2016-07-26 | 5,340 | 5,360 | 5,160 | 5,260 | 60,900 | 1,315 |
| 2016-07-25 | 5,640 | 5,680 | 5,340 | 5,360 | 92,200 | 1,340 |
| 2016-07-22 | 5,470 | 5,800 | 5,390 | 5,710 | 109,000 | 1,427.50 |
| 2016-07-21 | 5,680 | 5,680 | 5,380 | 5,460 | 109,400 | 1,365 |
| 2016-07-20 | 5,320 | 5,630 | 5,280 | 5,540 | 138,900 | 1,385 |
| 2016-07-19 | 4,950 | 5,250 | 4,950 | 5,220 | 107,500 | 1,305 |
| 2016-07-15 | 5,090 | 5,150 | 4,900 | 4,925 | 65,900 | 1,231.25 |
| 2016-07-14 | 4,775 | 5,050 | 4,775 | 5,010 | 92,800 | 1,252.50 |
| 2016-07-13 | 4,830 | 4,845 | 4,755 | 4,790 | 28,700 | 1,197.50 |
| 2016-07-12 | 4,800 | 4,840 | 4,715 | 4,735 | 47,600 | 1,183.75 |
| 2016-07-11 | 4,620 | 4,825 | 4,620 | 4,720 | 48,300 | 1,180 |
| 2016-07-08 | 4,610 | 4,660 | 4,510 | 4,510 | 31,600 | 1,127.50 |
| 2016-07-07 | 4,720 | 4,760 | 4,575 | 4,610 | 48,200 | 1,152.50 |
| 2016-07-06 | 4,655 | 4,725 | 4,430 | 4,720 | 56,700 | 1,180 |
| 2016-07-05 | 4,795 | 4,795 | 4,730 | 4,770 | 26,800 | 1,192.50 |
| 2016-07-04 | 4,755 | 4,805 | 4,710 | 4,780 | 27,900 | 1,195 |
| 2016-07-01 | 4,650 | 4,760 | 4,610 | 4,750 | 43,900 | 1,187.50 |
| 2016-06-30 | 4,680 | 4,780 | 4,615 | 4,640 | 54,200 | 1,160 |
| 2016-06-29 | 4,410 | 4,680 | 4,395 | 4,630 | 80,400 | 1,157.50 |
| 2016-06-28 | 4,320 | 4,430 | 4,210 | 4,365 | 32,200 | 1,091.25 |
| 2016-06-27 | 4,250 | 4,350 | 4,200 | 4,325 | 40,100 | 1,081.25 |
| 2016-06-24 | 4,705 | 4,705 | 3,980 | 4,205 | 78,700 | 1,051.25 |
| 2016-06-23 | 4,650 | 4,695 | 4,565 | 4,610 | 31,100 | 1,152.50 |
| 2016-06-22 | 4,555 | 4,730 | 4,535 | 4,720 | 44,800 | 1,180 |
| 2016-06-21 | 4,465 | 4,640 | 4,450 | 4,620 | 27,000 | 1,155 |
| 2016-06-20 | 4,480 | 4,545 | 4,420 | 4,520 | 30,100 | 1,130 |
| 2016-06-17 | 4,360 | 4,470 | 4,335 | 4,365 | 34,900 | 1,091.25 |
| 2016-06-16 | 4,505 | 4,540 | 4,300 | 4,325 | 59,100 | 1,081.25 |
| 2016-06-15 | 4,470 | 4,600 | 4,450 | 4,535 | 46,300 | 1,133.75 |
| 2016-06-14 | 4,640 | 4,640 | 4,435 | 4,540 | 67,000 | 1,135 |
| 2016-06-13 | 4,800 | 4,840 | 4,660 | 4,670 | 79,500 | 1,167.50 |
| 2016-06-10 | 4,875 | 4,935 | 4,845 | 4,930 | 53,000 | 1,232.50 |
| 2016-06-09 | 4,850 | 4,850 | 4,770 | 4,825 | 27,800 | 1,206.25 |
| 2016-06-08 | 4,805 | 4,825 | 4,715 | 4,795 | 30,000 | 1,198.75 |
| 2016-06-07 | 4,750 | 4,820 | 4,690 | 4,805 | 30,700 | 1,201.25 |
| 2016-06-06 | 4,680 | 4,740 | 4,650 | 4,735 | 31,500 | 1,183.75 |
| 2016-06-03 | 4,745 | 4,820 | 4,720 | 4,780 | 27,700 | 1,195 |
| 2016-06-02 | 4,900 | 4,925 | 4,680 | 4,705 | 60,900 | 1,176.25 |
| 2016-06-01 | 4,980 | 5,050 | 4,860 | 4,935 | 62,600 | 1,233.75 |
| 2016-05-31 | 4,875 | 4,995 | 4,875 | 4,995 | 44,900 | 1,248.75 |
| 2016-05-30 | 4,895 | 4,905 | 4,820 | 4,890 | 31,000 | 1,222.50 |
| 2016-05-27 | 5,000 | 5,000 | 4,810 | 4,860 | 57,900 | 1,215 |
| 2016-05-26 | 5,000 | 5,030 | 4,920 | 4,975 | 60,200 | 1,243.75 |
| 2016-05-25 | 4,910 | 5,030 | 4,870 | 4,980 | 83,800 | 1,245 |
| 2016-05-24 | 4,905 | 4,940 | 4,775 | 4,870 | 69,800 | 1,217.50 |
| 2016-05-23 | 4,835 | 4,975 | 4,805 | 4,890 | 105,200 | 1,222.50 |
| 2016-05-20 | 4,665 | 4,795 | 4,660 | 4,780 | 64,800 | 1,195 |
| 2016-05-19 | 4,540 | 4,765 | 4,475 | 4,640 | 96,600 | 1,160 |
| 2016-05-18 | 4,570 | 4,610 | 4,405 | 4,470 | 52,400 | 1,117.50 |
| 2016-05-17 | 4,290 | 4,630 | 4,280 | 4,610 | 65,200 | 1,152.50 |
| 2016-05-16 | 4,270 | 4,385 | 4,235 | 4,295 | 51,500 | 1,073.75 |
| 2016-05-13 | 4,550 | 4,630 | 4,130 | 4,340 | 171,300 | 1,085 |
| 2016-05-12 | 4,555 | 4,595 | 4,505 | 4,580 | 59,000 | 1,145 |
| 2016-05-11 | 4,440 | 4,635 | 4,315 | 4,625 | 103,600 | 1,156.25 |
| 2016-05-10 | 4,290 | 4,355 | 4,245 | 4,340 | 26,600 | 1,085 |
| 2016-05-09 | 4,210 | 4,270 | 4,200 | 4,245 | 19,400 | 1,061.25 |
| 2016-05-06 | 4,130 | 4,215 | 4,120 | 4,200 | 31,600 | 1,050 |
| 2016-05-02 | 4,125 | 4,175 | 4,090 | 4,140 | 43,300 | 1,035 |
| 2016-04-28 | 4,335 | 4,450 | 4,280 | 4,295 | 47,100 | 1,073.75 |
| 2016-04-27 | 4,300 | 4,350 | 4,270 | 4,335 | 22,100 | 1,083.75 |
| 2016-04-26 | 4,450 | 4,470 | 4,255 | 4,320 | 37,800 | 1,080 |
| 2016-04-25 | 4,660 | 4,660 | 4,450 | 4,480 | 59,300 | 1,120 |
| 2016-04-22 | 4,390 | 4,615 | 4,330 | 4,610 | 78,700 | 1,152.50 |
| 2016-04-21 | 4,330 | 4,400 | 4,330 | 4,385 | 45,300 | 1,096.25 |
| 2016-04-20 | 4,320 | 4,375 | 4,270 | 4,325 | 48,800 | 1,081.25 |
| 2016-04-19 | 4,240 | 4,350 | 4,240 | 4,305 | 37,300 | 1,076.25 |
| 2016-04-18 | 4,230 | 4,295 | 4,165 | 4,170 | 47,400 | 1,042.50 |
| 2016-04-15 | 4,360 | 4,390 | 4,275 | 4,365 | 50,400 | 1,091.25 |
| 2016-04-14 | 4,320 | 4,370 | 4,275 | 4,370 | 57,200 | 1,092.50 |
| 2016-04-13 | 4,310 | 4,315 | 4,220 | 4,260 | 35,000 | 1,065 |
| 2016-04-12 | 4,075 | 4,230 | 4,055 | 4,185 | 50,600 | 1,046.25 |
| 2016-04-11 | 4,155 | 4,155 | 4,015 | 4,075 | 68,800 | 1,018.75 |
| 2016-04-08 | 4,100 | 4,205 | 4,035 | 4,155 | 68,200 | 1,038.75 |
| 2016-04-07 | 4,185 | 4,280 | 4,135 | 4,170 | 55,800 | 1,042.50 |
| 2016-04-06 | 4,170 | 4,245 | 4,120 | 4,180 | 49,000 | 1,045 |
| 2016-04-05 | 4,410 | 4,410 | 4,205 | 4,235 | 76,800 | 1,058.75 |
| 2016-04-04 | 4,350 | 4,500 | 4,305 | 4,460 | 56,800 | 1,115 |
| 2016-04-01 | 4,555 | 4,555 | 4,305 | 4,315 | 105,500 | 1,078.75 |
| 2016-03-31 | 4,660 | 4,715 | 4,555 | 4,555 | 60,700 | 1,138.75 |
| 2016-03-30 | 4,800 | 4,835 | 4,645 | 4,655 | 50,100 | 1,163.75 |
| 2016-03-29 | 4,725 | 4,800 | 4,725 | 4,785 | 34,800 | 1,196.25 |
| 2016-03-28 | 4,795 | 4,820 | 4,665 | 4,770 | 43,400 | 1,192.50 |
| 2016-03-25 | 4,765 | 4,830 | 4,730 | 4,740 | 33,200 | 1,185 |
| 2016-03-24 | 4,875 | 4,875 | 4,770 | 4,770 | 28,400 | 1,192.50 |
| 2016-03-23 | 4,910 | 4,960 | 4,765 | 4,805 | 43,100 | 1,201.25 |
| 2016-03-22 | 4,920 | 5,000 | 4,880 | 4,950 | 34,400 | 1,237.50 |
| 2016-03-18 | 4,880 | 4,880 | 4,760 | 4,830 | 49,800 | 1,207.50 |
| 2016-03-17 | 5,020 | 5,050 | 4,850 | 4,875 | 54,700 | 1,218.75 |
| 2016-03-16 | 5,150 | 5,190 | 4,940 | 4,950 | 76,300 | 1,237.50 |
| 2016-03-15 | 4,815 | 5,130 | 4,780 | 5,090 | 90,300 | 1,272.50 |
| 2016-03-14 | 4,930 | 4,940 | 4,810 | 4,820 | 39,100 | 1,205 |
| 2016-03-11 | 4,610 | 4,920 | 4,610 | 4,855 | 63,700 | 1,213.75 |
| 2016-03-10 | 4,685 | 4,760 | 4,625 | 4,705 | 45,700 | 1,176.25 |
| 2016-03-09 | 4,630 | 4,665 | 4,540 | 4,595 | 50,400 | 1,148.75 |
| 2016-03-08 | 4,885 | 4,885 | 4,550 | 4,695 | 99,300 | 1,173.75 |
| 2016-03-07 | 4,690 | 4,850 | 4,640 | 4,815 | 91,500 | 1,203.75 |
| 2016-03-04 | 4,410 | 4,635 | 4,390 | 4,630 | 61,700 | 1,157.50 |
| 2016-03-03 | 4,370 | 4,455 | 4,370 | 4,410 | 34,800 | 1,102.50 |
| 2016-03-02 | 4,410 | 4,470 | 4,360 | 4,365 | 52,300 | 1,091.25 |
| 2016-03-01 | 4,390 | 4,410 | 4,280 | 4,320 | 44,400 | 1,080 |
| 2016-02-29 | 4,375 | 4,520 | 4,320 | 4,395 | 86,400 | 1,098.75 |
| 2016-02-26 | 4,500 | 4,500 | 4,285 | 4,295 | 63,400 | 1,073.75 |
| 2016-02-25 | 4,385 | 4,485 | 4,345 | 4,450 | 60,200 | 1,112.50 |
| 2016-02-24 | 4,400 | 4,450 | 4,340 | 4,385 | 61,700 | 1,096.25 |
| 2016-02-23 | 4,580 | 4,690 | 4,425 | 4,440 | 73,000 | 1,110 |
| 2016-02-22 | 4,515 | 4,615 | 4,455 | 4,570 | 68,100 | 1,142.50 |
| 2016-02-19 | 4,620 | 4,630 | 4,430 | 4,515 | 65,200 | 1,128.75 |
| 2016-02-18 | 4,680 | 4,730 | 4,635 | 4,690 | 41,600 | 1,172.50 |
| 2016-02-17 | 4,605 | 4,660 | 4,455 | 4,540 | 51,400 | 1,135 |
| 2016-02-16 | 4,655 | 4,765 | 4,565 | 4,585 | 54,500 | 1,146.25 |
| 2016-02-15 | 4,525 | 4,670 | 4,415 | 4,585 | 75,700 | 1,146.25 |
| 2016-02-12 | 4,305 | 4,480 | 4,235 | 4,245 | 112,200 | 1,061.25 |
| 2016-02-10 | 4,740 | 4,880 | 4,505 | 4,590 | 69,500 | 1,147.50 |
| 2016-02-09 | 4,800 | 4,895 | 4,600 | 4,700 | 80,000 | 1,175 |
| 2016-02-08 | 4,980 | 5,060 | 4,850 | 5,020 | 72,200 | 1,255 |
| 2016-02-05 | 5,050 | 5,210 | 4,995 | 5,070 | 56,500 | 1,267.50 |
| 2016-02-04 | 5,210 | 5,370 | 4,950 | 5,190 | 116,700 | 1,297.50 |
| 2016-02-03 | 5,450 | 5,500 | 5,250 | 5,320 | 72,000 | 1,330 |
| 2016-02-02 | 5,540 | 5,690 | 5,540 | 5,630 | 31,700 | 1,407.50 |
| 2016-02-01 | 5,480 | 5,680 | 5,470 | 5,660 | 61,300 | 1,415 |
| 2016-01-29 | 5,310 | 5,450 | 5,060 | 5,390 | 70,300 | 1,347.50 |
| 2016-01-28 | 5,310 | 5,320 | 5,200 | 5,290 | 50,400 | 1,322.50 |
| 2016-01-27 | 5,360 | 5,420 | 5,220 | 5,320 | 45,300 | 1,330 |
| 2016-01-26 | 5,360 | 5,390 | 5,270 | 5,280 | 54,100 | 1,320 |
| 2016-01-25 | 5,320 | 5,500 | 5,250 | 5,440 | 66,100 | 1,360 |
| 2016-01-22 | 5,240 | 5,320 | 5,070 | 5,310 | 66,600 | 1,327.50 |
| 2016-01-21 | 5,040 | 5,270 | 4,990 | 4,995 | 91,300 | 1,248.75 |
| 2016-01-20 | 5,360 | 5,360 | 5,040 | 5,050 | 74,200 | 1,262.50 |
| 2016-01-19 | 5,390 | 5,460 | 5,280 | 5,370 | 47,600 | 1,342.50 |
| 2016-01-18 | 5,250 | 5,490 | 5,170 | 5,400 | 70,500 | 1,350 |
| 2016-01-15 | 5,550 | 5,650 | 5,430 | 5,470 | 49,900 | 1,367.50 |
| 2016-01-14 | 5,350 | 5,460 | 5,280 | 5,460 | 66,800 | 1,365 |
| 2016-01-13 | 5,480 | 5,640 | 5,450 | 5,580 | 48,400 | 1,395 |
| 2016-01-12 | 5,660 | 5,680 | 5,310 | 5,390 | 83,600 | 1,347.50 |
| 2016-01-08 | 5,770 | 5,840 | 5,600 | 5,700 | 67,600 | 1,425 |
| 2016-01-07 | 5,800 | 5,940 | 5,720 | 5,770 | 81,600 | 1,442.50 |
| 2016-01-06 | 6,060 | 6,130 | 5,800 | 5,880 | 101,200 | 1,470 |
| 2016-01-05 | 6,030 | 6,180 | 5,800 | 6,030 | 131,800 | 1,507.50 |
| 2016-01-04 | 6,280 | 6,460 | 5,900 | 5,970 | 260,600 | 1,492.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2015-09-28]1株→0.2株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-06-16]1株→1.1株 [1983-06-15]1株→1.2株
