8151 (株)東陽テクニカ 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 | 1,034 | 1,039 | 1,028 | 1,037 | 27,700 | 1,037 |
| 2016-12-29 | 1,036 | 1,036 | 1,025 | 1,033 | 39,400 | 1,033 |
| 2016-12-28 | 1,034 | 1,044 | 1,028 | 1,042 | 34,500 | 1,042 |
| 2016-12-27 | 1,030 | 1,037 | 1,025 | 1,031 | 35,700 | 1,031 |
| 2016-12-26 | 1,032 | 1,040 | 1,029 | 1,035 | 89,400 | 1,035 |
| 2016-12-22 | 1,022 | 1,033 | 1,022 | 1,032 | 58,900 | 1,032 |
| 2016-12-21 | 1,038 | 1,038 | 1,026 | 1,028 | 34,300 | 1,028 |
| 2016-12-20 | 1,040 | 1,043 | 1,032 | 1,038 | 46,100 | 1,038 |
| 2016-12-19 | 1,029 | 1,047 | 1,028 | 1,039 | 47,400 | 1,039 |
| 2016-12-16 | 1,016 | 1,030 | 1,009 | 1,025 | 110,300 | 1,025 |
| 2016-12-15 | 1,001 | 1,015 | 999 | 1,005 | 56,300 | 1,005 |
| 2016-12-14 | 1,009 | 1,016 | 998 | 1,001 | 45,700 | 1,001 |
| 2016-12-13 | 1,000 | 1,015 | 1,000 | 1,013 | 61,500 | 1,013 |
| 2016-12-12 | 1,015 | 1,016 | 1,000 | 1,007 | 60,200 | 1,007 |
| 2016-12-09 | 1,000 | 1,020 | 1,000 | 1,019 | 69,200 | 1,019 |
| 2016-12-08 | 997 | 1,003 | 992 | 1,000 | 64,200 | 1,000 |
| 2016-12-07 | 980 | 993 | 980 | 989 | 54,900 | 989 |
| 2016-12-06 | 965 | 979 | 962 | 974 | 64,200 | 974 |
| 2016-12-05 | 950 | 958 | 949 | 954 | 39,300 | 954 |
| 2016-12-02 | 961 | 962 | 951 | 953 | 54,400 | 953 |
| 2016-12-01 | 960 | 980 | 959 | 968 | 83,900 | 968 |
| 2016-11-30 | 956 | 960 | 955 | 955 | 35,400 | 955 |
| 2016-11-29 | 960 | 960 | 948 | 959 | 50,500 | 959 |
| 2016-11-28 | 959 | 960 | 951 | 960 | 52,200 | 960 |
| 2016-11-25 | 955 | 961 | 948 | 953 | 56,700 | 953 |
| 2016-11-24 | 946 | 954 | 945 | 953 | 64,000 | 953 |
| 2016-11-22 | 960 | 965 | 953 | 954 | 46,400 | 954 |
| 2016-11-21 | 962 | 962 | 953 | 957 | 37,900 | 957 |
| 2016-11-18 | 960 | 976 | 950 | 955 | 67,700 | 955 |
| 2016-11-17 | 950 | 957 | 946 | 956 | 57,100 | 956 |
| 2016-11-16 | 938 | 948 | 930 | 948 | 58,300 | 948 |
| 2016-11-15 | 943 | 949 | 929 | 935 | 49,300 | 935 |
| 2016-11-14 | 938 | 954 | 935 | 938 | 65,100 | 938 |
| 2016-11-11 | 945 | 950 | 935 | 938 | 52,200 | 938 |
| 2016-11-10 | 935 | 944 | 926 | 939 | 85,300 | 939 |
| 2016-11-09 | 945 | 948 | 899 | 905 | 142,400 | 905 |
| 2016-11-08 | 942 | 954 | 940 | 944 | 57,100 | 944 |
| 2016-11-07 | 960 | 966 | 937 | 941 | 88,900 | 941 |
| 2016-11-04 | 971 | 978 | 953 | 956 | 139,000 | 956 |
| 2016-11-02 | 981 | 993 | 976 | 976 | 105,100 | 976 |
| 2016-11-01 | 998 | 1,003 | 979 | 985 | 161,200 | 985 |
| 2016-10-31 | 1,068 | 1,074 | 998 | 1,010 | 130,600 | 1,010 |
| 2016-10-28 | 1,065 | 1,071 | 1,053 | 1,064 | 71,700 | 1,064 |
| 2016-10-27 | 1,071 | 1,071 | 1,050 | 1,064 | 25,800 | 1,064 |
| 2016-10-26 | 1,070 | 1,081 | 1,058 | 1,070 | 40,800 | 1,070 |
| 2016-10-25 | 1,070 | 1,072 | 1,063 | 1,069 | 58,200 | 1,069 |
| 2016-10-24 | 1,065 | 1,070 | 1,055 | 1,066 | 29,000 | 1,066 |
| 2016-10-21 | 1,050 | 1,058 | 1,041 | 1,055 | 25,200 | 1,055 |
| 2016-10-20 | 1,044 | 1,056 | 1,034 | 1,050 | 43,000 | 1,050 |
| 2016-10-19 | 1,033 | 1,044 | 1,032 | 1,044 | 38,900 | 1,044 |
| 2016-10-17 | 1,026 | 1,030 | 1,024 | 1,027 | 26,100 | 1,027 |
| 2016-10-13 | 1,029 | 1,029 | 1,019 | 1,028 | 12,500 | 1,028 |
| 2016-10-12 | 1,017 | 1,028 | 1,012 | 1,021 | 26,000 | 1,021 |
| 2016-10-11 | 1,025 | 1,027 | 1,021 | 1,027 | 18,900 | 1,027 |
| 2016-10-07 | 1,027 | 1,027 | 1,015 | 1,019 | 15,100 | 1,019 |
| 2016-10-06 | 1,025 | 1,026 | 1,018 | 1,020 | 19,000 | 1,020 |
| 2016-10-05 | 1,030 | 1,030 | 1,019 | 1,023 | 33,900 | 1,023 |
| 2016-10-04 | 1,017 | 1,030 | 1,013 | 1,030 | 48,600 | 1,030 |
| 2016-10-03 | 1,007 | 1,019 | 1,007 | 1,017 | 19,700 | 1,017 |
| 2016-09-30 | 995 | 1,017 | 988 | 1,016 | 41,400 | 1,016 |
| 2016-09-29 | 1,012 | 1,013 | 1,002 | 1,011 | 30,600 | 1,011 |
| 2016-09-28 | 1,008 | 1,009 | 996 | 1,008 | 43,900 | 1,008 |
| 2016-09-27 | 1,012 | 1,031 | 1,003 | 1,031 | 67,900 | 1,031 |
| 2016-09-26 | 1,020 | 1,021 | 1,015 | 1,019 | 38,200 | 1,019 |
| 2016-09-23 | 1,020 | 1,020 | 1,013 | 1,018 | 49,100 | 1,018 |
| 2016-09-21 | 1,006 | 1,024 | 1,001 | 1,020 | 38,100 | 1,020 |
| 2016-09-20 | 1,010 | 1,011 | 1,002 | 1,005 | 33,600 | 1,005 |
| 2016-09-16 | 1,000 | 1,009 | 998 | 1,006 | 31,700 | 1,006 |
| 2016-09-15 | 1,001 | 1,002 | 996 | 1,000 | 37,800 | 1,000 |
| 2016-09-14 | 1,000 | 1,009 | 997 | 1,002 | 32,100 | 1,002 |
| 2016-09-13 | 1,001 | 1,003 | 998 | 999 | 27,300 | 999 |
| 2016-09-12 | 1,001 | 1,006 | 997 | 999 | 32,000 | 999 |
| 2016-09-09 | 1,001 | 1,010 | 997 | 1,006 | 67,900 | 1,006 |
| 2016-09-08 | 1,015 | 1,017 | 1,002 | 1,011 | 31,100 | 1,011 |
| 2016-09-07 | 1,015 | 1,019 | 1,007 | 1,009 | 41,800 | 1,009 |
| 2016-09-06 | 1,004 | 1,022 | 1,004 | 1,015 | 25,000 | 1,015 |
| 2016-09-05 | 1,027 | 1,027 | 1,001 | 1,007 | 45,900 | 1,007 |
| 2016-09-02 | 1,016 | 1,026 | 1,012 | 1,016 | 14,600 | 1,016 |
| 2016-09-01 | 1,019 | 1,028 | 1,012 | 1,016 | 29,600 | 1,016 |
| 2016-08-31 | 1,022 | 1,032 | 1,013 | 1,032 | 21,700 | 1,032 |
| 2016-08-30 | 1,022 | 1,027 | 1,010 | 1,017 | 18,400 | 1,017 |
| 2016-08-29 | 1,032 | 1,040 | 1,017 | 1,022 | 21,500 | 1,022 |
| 2016-08-26 | 1,014 | 1,019 | 1,011 | 1,014 | 10,900 | 1,014 |
| 2016-08-25 | 1,029 | 1,031 | 1,011 | 1,016 | 24,200 | 1,016 |
| 2016-08-24 | 1,018 | 1,028 | 1,014 | 1,025 | 15,800 | 1,025 |
| 2016-08-23 | 1,010 | 1,020 | 1,008 | 1,014 | 18,900 | 1,014 |
| 2016-08-22 | 1,011 | 1,021 | 995 | 1,018 | 21,300 | 1,018 |
| 2016-08-19 | 1,010 | 1,024 | 1,010 | 1,011 | 14,600 | 1,011 |
| 2016-08-18 | 1,014 | 1,029 | 1,009 | 1,011 | 15,800 | 1,011 |
| 2016-08-17 | 1,020 | 1,035 | 1,012 | 1,025 | 26,600 | 1,025 |
| 2016-08-16 | 1,062 | 1,075 | 1,030 | 1,034 | 20,300 | 1,034 |
| 2016-08-15 | 1,056 | 1,067 | 1,043 | 1,053 | 13,100 | 1,053 |
| 2016-08-12 | 1,050 | 1,050 | 1,032 | 1,048 | 11,100 | 1,048 |
| 2016-08-10 | 1,049 | 1,049 | 1,031 | 1,041 | 16,200 | 1,041 |
| 2016-08-09 | 1,028 | 1,041 | 1,026 | 1,041 | 13,100 | 1,041 |
| 2016-08-08 | 1,024 | 1,037 | 1,024 | 1,037 | 13,800 | 1,037 |
| 2016-08-05 | 1,013 | 1,020 | 1,010 | 1,014 | 12,600 | 1,014 |
| 2016-08-04 | 1,006 | 1,016 | 1,005 | 1,013 | 21,300 | 1,013 |
| 2016-08-03 | 1,000 | 1,009 | 995 | 1,005 | 31,500 | 1,005 |
| 2016-08-02 | 1,032 | 1,041 | 1,014 | 1,020 | 17,100 | 1,020 |
| 2016-08-01 | 1,028 | 1,052 | 1,025 | 1,045 | 23,000 | 1,045 |
| 2016-07-29 | 1,086 | 1,086 | 1,045 | 1,082 | 32,800 | 1,082 |
| 2016-07-28 | 1,092 | 1,092 | 1,068 | 1,075 | 18,100 | 1,075 |
| 2016-07-27 | 1,073 | 1,094 | 1,073 | 1,091 | 43,000 | 1,091 |
| 2016-07-26 | 1,058 | 1,063 | 1,053 | 1,060 | 34,100 | 1,060 |
| 2016-07-25 | 1,063 | 1,063 | 1,034 | 1,044 | 43,200 | 1,044 |
| 2016-07-22 | 1,040 | 1,055 | 1,034 | 1,055 | 16,200 | 1,055 |
| 2016-07-21 | 1,063 | 1,063 | 1,044 | 1,048 | 12,600 | 1,048 |
| 2016-07-20 | 1,033 | 1,058 | 1,020 | 1,057 | 33,700 | 1,057 |
| 2016-07-19 | 1,037 | 1,041 | 1,027 | 1,041 | 14,800 | 1,041 |
| 2016-07-15 | 1,044 | 1,044 | 1,020 | 1,027 | 19,200 | 1,027 |
| 2016-07-14 | 1,030 | 1,040 | 1,021 | 1,028 | 33,000 | 1,028 |
| 2016-07-13 | 1,025 | 1,027 | 1,017 | 1,020 | 22,100 | 1,020 |
| 2016-07-12 | 993 | 1,024 | 993 | 1,016 | 46,800 | 1,016 |
| 2016-07-11 | 970 | 989 | 966 | 986 | 26,900 | 986 |
| 2016-07-08 | 985 | 986 | 953 | 953 | 31,100 | 953 |
| 2016-07-07 | 968 | 982 | 967 | 970 | 26,800 | 970 |
| 2016-07-06 | 980 | 994 | 966 | 983 | 28,800 | 983 |
| 2016-07-05 | 990 | 990 | 977 | 983 | 18,000 | 983 |
| 2016-07-04 | 982 | 994 | 982 | 990 | 14,200 | 990 |
| 2016-07-01 | 968 | 990 | 968 | 981 | 24,300 | 981 |
| 2016-06-30 | 970 | 985 | 970 | 975 | 18,700 | 975 |
| 2016-06-29 | 980 | 982 | 962 | 968 | 41,800 | 968 |
| 2016-06-28 | 963 | 980 | 952 | 968 | 67,100 | 968 |
| 2016-06-27 | 984 | 984 | 948 | 978 | 109,400 | 978 |
| 2016-06-24 | 1,001 | 1,014 | 920 | 939 | 129,500 | 939 |
| 2016-06-23 | 1,016 | 1,026 | 1,016 | 1,025 | 17,000 | 1,025 |
| 2016-06-22 | 1,043 | 1,043 | 1,010 | 1,015 | 40,800 | 1,015 |
| 2016-06-21 | 1,040 | 1,063 | 1,040 | 1,050 | 13,600 | 1,050 |
| 2016-06-20 | 1,042 | 1,059 | 1,031 | 1,047 | 18,100 | 1,047 |
| 2016-06-17 | 1,038 | 1,046 | 1,028 | 1,029 | 17,800 | 1,029 |
| 2016-06-16 | 1,052 | 1,056 | 1,024 | 1,027 | 33,900 | 1,027 |
| 2016-06-15 | 1,045 | 1,067 | 1,044 | 1,052 | 32,200 | 1,052 |
| 2016-06-14 | 1,053 | 1,063 | 1,039 | 1,045 | 50,900 | 1,045 |
| 2016-06-13 | 1,063 | 1,063 | 1,048 | 1,048 | 28,100 | 1,048 |
| 2016-06-10 | 1,085 | 1,085 | 1,073 | 1,075 | 49,100 | 1,075 |
| 2016-06-09 | 1,081 | 1,086 | 1,076 | 1,082 | 22,600 | 1,082 |
| 2016-06-08 | 1,072 | 1,085 | 1,065 | 1,084 | 38,300 | 1,084 |
| 2016-06-07 | 1,058 | 1,072 | 1,055 | 1,063 | 28,200 | 1,063 |
| 2016-06-06 | 1,050 | 1,056 | 1,034 | 1,056 | 26,400 | 1,056 |
| 2016-06-03 | 1,063 | 1,071 | 1,045 | 1,051 | 42,300 | 1,051 |
| 2016-06-02 | 1,075 | 1,085 | 1,054 | 1,057 | 33,900 | 1,057 |
| 2016-06-01 | 1,087 | 1,089 | 1,077 | 1,078 | 22,800 | 1,078 |
| 2016-05-31 | 1,081 | 1,089 | 1,077 | 1,087 | 52,400 | 1,087 |
| 2016-05-30 | 1,070 | 1,081 | 1,070 | 1,077 | 34,000 | 1,077 |
| 2016-05-27 | 1,052 | 1,065 | 1,052 | 1,054 | 25,400 | 1,054 |
| 2016-05-26 | 1,048 | 1,064 | 1,046 | 1,052 | 31,800 | 1,052 |
| 2016-05-25 | 1,054 | 1,057 | 1,041 | 1,048 | 33,900 | 1,048 |
| 2016-05-24 | 1,033 | 1,046 | 1,033 | 1,039 | 28,100 | 1,039 |
| 2016-05-23 | 1,030 | 1,037 | 1,024 | 1,034 | 35,800 | 1,034 |
| 2016-05-20 | 1,024 | 1,039 | 1,024 | 1,033 | 38,700 | 1,033 |
| 2016-05-19 | 1,038 | 1,049 | 1,020 | 1,024 | 48,100 | 1,024 |
| 2016-05-18 | 1,040 | 1,055 | 1,029 | 1,036 | 57,800 | 1,036 |
| 2016-05-17 | 1,044 | 1,049 | 1,033 | 1,043 | 36,800 | 1,043 |
| 2016-05-16 | 1,056 | 1,056 | 1,036 | 1,036 | 38,400 | 1,036 |
| 2016-05-13 | 1,077 | 1,077 | 1,050 | 1,052 | 54,400 | 1,052 |
| 2016-05-12 | 1,065 | 1,086 | 1,059 | 1,082 | 42,900 | 1,082 |
| 2016-05-11 | 1,078 | 1,113 | 1,070 | 1,085 | 124,100 | 1,085 |
| 2016-05-10 | 1,070 | 1,080 | 1,057 | 1,078 | 55,000 | 1,078 |
| 2016-05-09 | 1,064 | 1,071 | 1,055 | 1,057 | 39,600 | 1,057 |
| 2016-05-06 | 1,068 | 1,071 | 1,056 | 1,063 | 41,400 | 1,063 |
| 2016-05-02 | 1,065 | 1,081 | 1,062 | 1,068 | 51,900 | 1,068 |
| 2016-04-28 | 1,148 | 1,154 | 1,111 | 1,114 | 102,200 | 1,114 |
| 2016-04-27 | 1,155 | 1,163 | 1,135 | 1,153 | 142,000 | 1,153 |
| 2016-04-26 | 1,169 | 1,170 | 1,118 | 1,143 | 63,900 | 1,143 |
| 2016-04-25 | 1,169 | 1,173 | 1,154 | 1,171 | 45,800 | 1,171 |
| 2016-04-22 | 1,150 | 1,163 | 1,144 | 1,162 | 45,000 | 1,162 |
| 2016-04-21 | 1,166 | 1,174 | 1,151 | 1,163 | 65,700 | 1,163 |
| 2016-04-20 | 1,149 | 1,167 | 1,143 | 1,154 | 73,500 | 1,154 |
| 2016-04-19 | 1,142 | 1,149 | 1,134 | 1,149 | 75,600 | 1,149 |
| 2016-04-18 | 1,100 | 1,123 | 1,100 | 1,112 | 65,900 | 1,112 |
| 2016-04-15 | 1,141 | 1,145 | 1,131 | 1,137 | 38,900 | 1,137 |
| 2016-04-14 | 1,123 | 1,141 | 1,112 | 1,141 | 78,100 | 1,141 |
| 2016-04-13 | 1,115 | 1,127 | 1,101 | 1,110 | 64,700 | 1,110 |
| 2016-04-12 | 1,109 | 1,126 | 1,100 | 1,115 | 78,800 | 1,115 |
| 2016-04-11 | 1,122 | 1,123 | 1,100 | 1,116 | 44,300 | 1,116 |
| 2016-04-08 | 1,081 | 1,133 | 1,081 | 1,122 | 79,200 | 1,122 |
| 2016-04-07 | 1,095 | 1,115 | 1,095 | 1,108 | 40,300 | 1,108 |
| 2016-04-06 | 1,094 | 1,104 | 1,088 | 1,096 | 58,300 | 1,096 |
| 2016-04-05 | 1,149 | 1,153 | 1,105 | 1,106 | 49,800 | 1,106 |
| 2016-04-04 | 1,128 | 1,158 | 1,128 | 1,149 | 75,300 | 1,149 |
| 2016-04-01 | 1,165 | 1,165 | 1,125 | 1,128 | 93,000 | 1,128 |
| 2016-03-31 | 1,182 | 1,186 | 1,154 | 1,155 | 42,100 | 1,155 |
| 2016-03-30 | 1,150 | 1,186 | 1,145 | 1,184 | 71,700 | 1,184 |
| 2016-03-29 | 1,145 | 1,160 | 1,144 | 1,155 | 49,700 | 1,155 |
| 2016-03-28 | 1,170 | 1,175 | 1,143 | 1,160 | 60,100 | 1,160 |
| 2016-03-25 | 1,173 | 1,175 | 1,155 | 1,162 | 45,600 | 1,162 |
| 2016-03-24 | 1,171 | 1,188 | 1,152 | 1,168 | 61,000 | 1,168 |
| 2016-03-23 | 1,193 | 1,203 | 1,175 | 1,178 | 57,100 | 1,178 |
| 2016-03-22 | 1,155 | 1,196 | 1,155 | 1,196 | 129,100 | 1,196 |
| 2016-03-18 | 1,152 | 1,170 | 1,137 | 1,144 | 99,400 | 1,144 |
| 2016-03-17 | 1,159 | 1,170 | 1,148 | 1,159 | 80,500 | 1,159 |
| 2016-03-16 | 1,148 | 1,170 | 1,144 | 1,161 | 114,500 | 1,161 |
| 2016-03-15 | 1,138 | 1,152 | 1,135 | 1,142 | 95,400 | 1,142 |
| 2016-03-14 | 1,135 | 1,146 | 1,132 | 1,135 | 52,200 | 1,135 |
| 2016-03-11 | 1,112 | 1,136 | 1,112 | 1,132 | 96,000 | 1,132 |
| 2016-03-10 | 1,106 | 1,132 | 1,106 | 1,126 | 78,800 | 1,126 |
| 2016-03-09 | 1,096 | 1,110 | 1,091 | 1,103 | 67,200 | 1,103 |
| 2016-03-08 | 1,105 | 1,128 | 1,089 | 1,096 | 80,900 | 1,096 |
| 2016-03-07 | 1,133 | 1,146 | 1,124 | 1,135 | 58,300 | 1,135 |
| 2016-03-04 | 1,104 | 1,133 | 1,100 | 1,133 | 79,900 | 1,133 |
| 2016-03-03 | 1,103 | 1,108 | 1,097 | 1,103 | 39,800 | 1,103 |
| 2016-03-02 | 1,100 | 1,113 | 1,100 | 1,104 | 60,900 | 1,104 |
| 2016-03-01 | 1,069 | 1,092 | 1,063 | 1,081 | 48,800 | 1,081 |
| 2016-02-29 | 1,085 | 1,104 | 1,067 | 1,068 | 90,900 | 1,068 |
| 2016-02-26 | 1,099 | 1,110 | 1,075 | 1,084 | 99,700 | 1,084 |
| 2016-02-25 | 1,094 | 1,103 | 1,081 | 1,089 | 59,300 | 1,089 |
| 2016-02-24 | 1,070 | 1,094 | 1,057 | 1,083 | 52,700 | 1,083 |
| 2016-02-23 | 1,087 | 1,090 | 1,075 | 1,078 | 44,900 | 1,078 |
| 2016-02-22 | 1,049 | 1,093 | 1,046 | 1,086 | 56,800 | 1,086 |
| 2016-02-19 | 1,055 | 1,065 | 1,040 | 1,049 | 44,900 | 1,049 |
| 2016-02-18 | 1,065 | 1,088 | 1,057 | 1,062 | 69,500 | 1,062 |
| 2016-02-17 | 1,074 | 1,085 | 1,039 | 1,049 | 66,400 | 1,049 |
| 2016-02-16 | 1,057 | 1,105 | 1,043 | 1,074 | 96,600 | 1,074 |
| 2016-02-15 | 1,028 | 1,069 | 1,016 | 1,064 | 89,000 | 1,064 |
| 2016-02-12 | 1,010 | 1,026 | 967 | 967 | 103,900 | 967 |
| 2016-02-10 | 1,056 | 1,065 | 1,013 | 1,019 | 84,200 | 1,019 |
| 2016-02-09 | 1,083 | 1,090 | 1,048 | 1,054 | 69,000 | 1,054 |
| 2016-02-08 | 1,086 | 1,113 | 1,081 | 1,105 | 103,600 | 1,105 |
| 2016-02-05 | 1,104 | 1,129 | 1,095 | 1,122 | 156,600 | 1,122 |
| 2016-02-04 | 1,112 | 1,132 | 1,108 | 1,112 | 141,500 | 1,112 |
| 2016-02-03 | 1,120 | 1,139 | 1,116 | 1,133 | 92,700 | 1,133 |
| 2016-02-02 | 1,117 | 1,144 | 1,117 | 1,135 | 100,200 | 1,135 |
| 2016-02-01 | 1,109 | 1,129 | 1,104 | 1,129 | 135,400 | 1,129 |
| 2016-01-29 | 1,074 | 1,114 | 1,074 | 1,108 | 176,400 | 1,108 |
| 2016-01-28 | 1,037 | 1,072 | 1,036 | 1,066 | 80,500 | 1,066 |
| 2016-01-27 | 1,020 | 1,048 | 1,019 | 1,040 | 69,300 | 1,040 |
| 2016-01-26 | 1,014 | 1,041 | 1,002 | 1,015 | 105,500 | 1,015 |
| 2016-01-25 | 1,049 | 1,054 | 1,010 | 1,016 | 117,300 | 1,016 |
| 2016-01-22 | 995 | 1,036 | 989 | 1,033 | 92,200 | 1,033 |
| 2016-01-21 | 970 | 994 | 966 | 967 | 91,400 | 967 |
| 2016-01-20 | 1,006 | 1,013 | 980 | 980 | 68,000 | 980 |
| 2016-01-19 | 993 | 1,016 | 993 | 1,006 | 58,000 | 1,006 |
| 2016-01-18 | 1,000 | 1,007 | 982 | 1,001 | 46,700 | 1,001 |
| 2016-01-15 | 1,000 | 1,029 | 1,000 | 1,012 | 88,800 | 1,012 |
| 2016-01-14 | 1,001 | 1,005 | 987 | 1,000 | 111,300 | 1,000 |
| 2016-01-13 | 1,015 | 1,026 | 1,013 | 1,016 | 97,200 | 1,016 |
| 2016-01-12 | 1,040 | 1,047 | 1,012 | 1,015 | 82,600 | 1,015 |
| 2016-01-08 | 1,051 | 1,060 | 1,040 | 1,046 | 76,500 | 1,046 |
| 2016-01-07 | 1,080 | 1,090 | 1,068 | 1,068 | 50,300 | 1,068 |
| 2016-01-06 | 1,093 | 1,094 | 1,068 | 1,089 | 91,000 | 1,089 |
| 2016-01-05 | 1,069 | 1,108 | 1,066 | 1,093 | 83,000 | 1,093 |
| 2016-01-04 | 1,093 | 1,094 | 1,064 | 1,068 | 48,200 | 1,068 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
