8153 (株)モスフードサービス 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 | 3,510 | 3,520 | 3,485 | 3,510 | 30,800 | 3,510 |
| 2016-12-29 | 3,520 | 3,540 | 3,500 | 3,515 | 38,500 | 3,515 |
| 2016-12-28 | 3,505 | 3,540 | 3,505 | 3,540 | 26,000 | 3,540 |
| 2016-12-27 | 3,525 | 3,550 | 3,515 | 3,545 | 47,600 | 3,545 |
| 2016-12-26 | 3,505 | 3,535 | 3,495 | 3,525 | 50,500 | 3,525 |
| 2016-12-22 | 3,500 | 3,520 | 3,490 | 3,505 | 54,000 | 3,505 |
| 2016-12-21 | 3,490 | 3,505 | 3,480 | 3,500 | 50,300 | 3,500 |
| 2016-12-20 | 3,470 | 3,515 | 3,455 | 3,500 | 47,700 | 3,500 |
| 2016-12-19 | 3,515 | 3,515 | 3,470 | 3,485 | 75,900 | 3,485 |
| 2016-12-16 | 3,575 | 3,580 | 3,525 | 3,535 | 82,000 | 3,535 |
| 2016-12-15 | 3,510 | 3,575 | 3,510 | 3,550 | 68,000 | 3,550 |
| 2016-12-14 | 3,540 | 3,550 | 3,510 | 3,530 | 50,800 | 3,530 |
| 2016-12-13 | 3,440 | 3,540 | 3,430 | 3,530 | 107,200 | 3,530 |
| 2016-12-12 | 3,440 | 3,440 | 3,415 | 3,435 | 54,200 | 3,435 |
| 2016-12-09 | 3,390 | 3,435 | 3,390 | 3,435 | 64,800 | 3,435 |
| 2016-12-08 | 3,400 | 3,430 | 3,380 | 3,430 | 58,500 | 3,430 |
| 2016-12-07 | 3,390 | 3,395 | 3,370 | 3,375 | 33,600 | 3,375 |
| 2016-12-06 | 3,380 | 3,390 | 3,355 | 3,370 | 65,100 | 3,370 |
| 2016-12-05 | 3,420 | 3,435 | 3,380 | 3,385 | 44,400 | 3,385 |
| 2016-12-02 | 3,425 | 3,435 | 3,400 | 3,420 | 44,900 | 3,420 |
| 2016-12-01 | 3,405 | 3,450 | 3,400 | 3,425 | 45,100 | 3,425 |
| 2016-11-30 | 3,405 | 3,405 | 3,380 | 3,405 | 42,500 | 3,405 |
| 2016-11-29 | 3,420 | 3,440 | 3,380 | 3,410 | 45,100 | 3,410 |
| 2016-11-28 | 3,425 | 3,445 | 3,420 | 3,440 | 33,900 | 3,440 |
| 2016-11-25 | 3,435 | 3,445 | 3,415 | 3,425 | 38,500 | 3,425 |
| 2016-11-24 | 3,445 | 3,445 | 3,405 | 3,420 | 34,300 | 3,420 |
| 2016-11-22 | 3,390 | 3,440 | 3,385 | 3,435 | 35,700 | 3,435 |
| 2016-11-21 | 3,420 | 3,445 | 3,395 | 3,400 | 40,900 | 3,400 |
| 2016-11-18 | 3,400 | 3,415 | 3,385 | 3,410 | 53,300 | 3,410 |
| 2016-11-17 | 3,370 | 3,395 | 3,335 | 3,385 | 54,500 | 3,385 |
| 2016-11-16 | 3,370 | 3,370 | 3,310 | 3,355 | 48,600 | 3,355 |
| 2016-11-15 | 3,360 | 3,365 | 3,320 | 3,340 | 42,800 | 3,340 |
| 2016-11-14 | 3,430 | 3,430 | 3,330 | 3,340 | 69,100 | 3,340 |
| 2016-11-11 | 3,425 | 3,445 | 3,380 | 3,400 | 56,100 | 3,400 |
| 2016-11-10 | 3,515 | 3,515 | 3,390 | 3,405 | 95,000 | 3,405 |
| 2016-11-09 | 3,485 | 3,500 | 3,350 | 3,390 | 114,100 | 3,390 |
| 2016-11-08 | 3,500 | 3,500 | 3,445 | 3,480 | 78,700 | 3,480 |
| 2016-11-07 | 3,450 | 3,480 | 3,435 | 3,470 | 50,200 | 3,470 |
| 2016-11-04 | 3,480 | 3,480 | 3,415 | 3,450 | 77,100 | 3,450 |
| 2016-11-02 | 3,500 | 3,530 | 3,495 | 3,505 | 64,100 | 3,505 |
| 2016-11-01 | 3,545 | 3,545 | 3,490 | 3,520 | 58,900 | 3,520 |
| 2016-10-31 | 3,515 | 3,545 | 3,510 | 3,530 | 63,100 | 3,530 |
| 2016-10-28 | 3,500 | 3,515 | 3,485 | 3,515 | 73,700 | 3,515 |
| 2016-10-27 | 3,480 | 3,500 | 3,470 | 3,490 | 32,500 | 3,490 |
| 2016-10-26 | 3,475 | 3,500 | 3,470 | 3,490 | 53,300 | 3,490 |
| 2016-10-25 | 3,465 | 3,490 | 3,460 | 3,480 | 58,100 | 3,480 |
| 2016-10-24 | 3,450 | 3,475 | 3,415 | 3,470 | 36,400 | 3,470 |
| 2016-10-21 | 3,480 | 3,480 | 3,450 | 3,460 | 60,800 | 3,460 |
| 2016-10-20 | 3,420 | 3,480 | 3,420 | 3,480 | 64,400 | 3,480 |
| 2016-10-19 | 3,405 | 3,420 | 3,395 | 3,415 | 41,900 | 3,415 |
| 2016-10-17 | 3,355 | 3,370 | 3,330 | 3,360 | 35,300 | 3,360 |
| 2016-10-13 | 3,325 | 3,355 | 3,315 | 3,345 | 60,600 | 3,345 |
| 2016-10-12 | 3,330 | 3,350 | 3,325 | 3,325 | 46,000 | 3,325 |
| 2016-10-11 | 3,325 | 3,370 | 3,320 | 3,360 | 76,400 | 3,360 |
| 2016-10-07 | 3,300 | 3,330 | 3,275 | 3,300 | 80,600 | 3,300 |
| 2016-10-06 | 3,250 | 3,295 | 3,250 | 3,280 | 83,900 | 3,280 |
| 2016-10-05 | 3,225 | 3,255 | 3,225 | 3,255 | 63,400 | 3,255 |
| 2016-10-04 | 3,235 | 3,250 | 3,225 | 3,240 | 68,700 | 3,240 |
| 2016-10-03 | 3,210 | 3,260 | 3,205 | 3,225 | 79,500 | 3,225 |
| 2016-09-30 | 3,160 | 3,215 | 3,150 | 3,210 | 91,700 | 3,210 |
| 2016-09-29 | 3,160 | 3,175 | 3,140 | 3,160 | 87,800 | 3,160 |
| 2016-09-28 | 3,195 | 3,205 | 3,140 | 3,175 | 218,500 | 3,175 |
| 2016-09-27 | 3,195 | 3,230 | 3,190 | 3,230 | 496,900 | 3,230 |
| 2016-09-26 | 3,200 | 3,225 | 3,190 | 3,205 | 183,500 | 3,205 |
| 2016-09-23 | 3,195 | 3,220 | 3,185 | 3,205 | 158,000 | 3,205 |
| 2016-09-21 | 3,150 | 3,200 | 3,150 | 3,200 | 238,300 | 3,200 |
| 2016-09-20 | 3,150 | 3,175 | 3,130 | 3,155 | 194,800 | 3,155 |
| 2016-09-16 | 3,140 | 3,150 | 3,130 | 3,145 | 72,200 | 3,145 |
| 2016-09-15 | 3,085 | 3,140 | 3,085 | 3,130 | 97,500 | 3,130 |
| 2016-09-14 | 3,065 | 3,100 | 3,060 | 3,085 | 58,100 | 3,085 |
| 2016-09-13 | 3,085 | 3,095 | 3,080 | 3,095 | 116,800 | 3,095 |
| 2016-09-12 | 3,045 | 3,080 | 3,035 | 3,070 | 51,600 | 3,070 |
| 2016-09-09 | 3,075 | 3,085 | 3,060 | 3,070 | 69,600 | 3,070 |
| 2016-09-08 | 3,075 | 3,100 | 3,070 | 3,090 | 53,000 | 3,090 |
| 2016-09-07 | 3,075 | 3,100 | 3,070 | 3,095 | 60,300 | 3,095 |
| 2016-09-06 | 3,040 | 3,080 | 3,025 | 3,070 | 46,600 | 3,070 |
| 2016-09-05 | 3,050 | 3,050 | 3,030 | 3,035 | 31,600 | 3,035 |
| 2016-09-02 | 3,060 | 3,065 | 3,035 | 3,040 | 42,600 | 3,040 |
| 2016-09-01 | 2,992 | 3,065 | 2,986 | 3,060 | 97,800 | 3,060 |
| 2016-08-31 | 2,987 | 2,995 | 2,966 | 2,993 | 37,200 | 2,993 |
| 2016-08-30 | 2,970 | 2,985 | 2,955 | 2,982 | 29,700 | 2,982 |
| 2016-08-29 | 2,987 | 2,992 | 2,950 | 2,976 | 47,100 | 2,976 |
| 2016-08-26 | 2,957 | 2,962 | 2,944 | 2,951 | 29,700 | 2,951 |
| 2016-08-25 | 2,959 | 2,979 | 2,959 | 2,965 | 22,100 | 2,965 |
| 2016-08-24 | 2,959 | 2,967 | 2,943 | 2,959 | 35,100 | 2,959 |
| 2016-08-23 | 2,960 | 2,992 | 2,954 | 2,972 | 35,300 | 2,972 |
| 2016-08-22 | 2,965 | 2,981 | 2,948 | 2,957 | 34,200 | 2,957 |
| 2016-08-19 | 2,970 | 2,970 | 2,937 | 2,962 | 50,000 | 2,962 |
| 2016-08-18 | 2,992 | 3,020 | 2,966 | 2,968 | 40,000 | 2,968 |
| 2016-08-17 | 3,000 | 3,035 | 2,977 | 2,997 | 55,900 | 2,997 |
| 2016-08-16 | 3,000 | 3,045 | 3,000 | 3,005 | 43,200 | 3,005 |
| 2016-08-15 | 3,070 | 3,080 | 3,020 | 3,030 | 31,900 | 3,030 |
| 2016-08-12 | 3,035 | 3,065 | 3,035 | 3,065 | 44,300 | 3,065 |
| 2016-08-10 | 3,020 | 3,035 | 3,005 | 3,025 | 44,800 | 3,025 |
| 2016-08-09 | 3,070 | 3,070 | 3,020 | 3,035 | 65,800 | 3,035 |
| 2016-08-08 | 3,010 | 3,100 | 2,992 | 3,100 | 188,700 | 3,100 |
| 2016-08-05 | 2,910 | 2,941 | 2,902 | 2,924 | 54,600 | 2,924 |
| 2016-08-04 | 2,964 | 2,964 | 2,912 | 2,924 | 55,400 | 2,924 |
| 2016-08-03 | 2,950 | 2,962 | 2,933 | 2,946 | 39,900 | 2,946 |
| 2016-08-02 | 2,991 | 2,991 | 2,972 | 2,972 | 20,400 | 2,972 |
| 2016-08-01 | 2,991 | 3,000 | 2,957 | 2,977 | 28,800 | 2,977 |
| 2016-07-29 | 3,005 | 3,015 | 2,951 | 2,999 | 64,500 | 2,999 |
| 2016-07-28 | 3,000 | 3,025 | 3,000 | 3,005 | 49,600 | 3,005 |
| 2016-07-27 | 3,000 | 3,055 | 3,000 | 3,010 | 57,300 | 3,010 |
| 2016-07-26 | 3,100 | 3,105 | 3,005 | 3,015 | 100,000 | 3,015 |
| 2016-07-25 | 3,085 | 3,125 | 3,080 | 3,105 | 75,200 | 3,105 |
| 2016-07-22 | 3,045 | 3,085 | 3,045 | 3,085 | 38,600 | 3,085 |
| 2016-07-21 | 3,115 | 3,115 | 3,060 | 3,070 | 60,700 | 3,070 |
| 2016-07-20 | 3,070 | 3,115 | 3,050 | 3,105 | 87,200 | 3,105 |
| 2016-07-19 | 3,015 | 3,075 | 3,015 | 3,070 | 111,300 | 3,070 |
| 2016-07-15 | 3,045 | 3,045 | 2,967 | 2,982 | 65,500 | 2,982 |
| 2016-07-14 | 2,962 | 3,040 | 2,962 | 3,035 | 89,700 | 3,035 |
| 2016-07-13 | 2,990 | 2,990 | 2,924 | 2,964 | 49,300 | 2,964 |
| 2016-07-12 | 2,994 | 3,010 | 2,963 | 2,965 | 46,500 | 2,965 |
| 2016-07-11 | 2,929 | 2,985 | 2,929 | 2,972 | 46,200 | 2,972 |
| 2016-07-08 | 2,956 | 2,970 | 2,908 | 2,908 | 31,900 | 2,908 |
| 2016-07-07 | 2,946 | 2,978 | 2,943 | 2,956 | 41,100 | 2,956 |
| 2016-07-06 | 2,923 | 2,941 | 2,902 | 2,941 | 31,200 | 2,941 |
| 2016-07-05 | 2,926 | 2,945 | 2,895 | 2,944 | 48,900 | 2,944 |
| 2016-07-04 | 2,931 | 2,946 | 2,911 | 2,926 | 31,900 | 2,926 |
| 2016-07-01 | 2,924 | 2,954 | 2,916 | 2,928 | 54,000 | 2,928 |
| 2016-06-30 | 2,976 | 2,977 | 2,921 | 2,921 | 52,900 | 2,921 |
| 2016-06-29 | 2,989 | 2,989 | 2,948 | 2,955 | 34,200 | 2,955 |
| 2016-06-28 | 2,900 | 2,992 | 2,883 | 2,979 | 68,300 | 2,979 |
| 2016-06-27 | 2,826 | 2,921 | 2,826 | 2,914 | 78,900 | 2,914 |
| 2016-06-24 | 2,948 | 2,948 | 2,770 | 2,813 | 98,900 | 2,813 |
| 2016-06-23 | 2,930 | 2,943 | 2,902 | 2,919 | 31,700 | 2,919 |
| 2016-06-22 | 2,946 | 2,957 | 2,906 | 2,938 | 29,900 | 2,938 |
| 2016-06-21 | 2,928 | 2,951 | 2,903 | 2,942 | 55,400 | 2,942 |
| 2016-06-20 | 2,924 | 2,954 | 2,899 | 2,942 | 64,500 | 2,942 |
| 2016-06-17 | 2,945 | 2,967 | 2,875 | 2,875 | 59,200 | 2,875 |
| 2016-06-16 | 2,956 | 2,960 | 2,892 | 2,897 | 69,000 | 2,897 |
| 2016-06-15 | 2,940 | 2,973 | 2,928 | 2,963 | 55,900 | 2,963 |
| 2016-06-14 | 2,970 | 2,981 | 2,915 | 2,940 | 48,000 | 2,940 |
| 2016-06-13 | 3,005 | 3,015 | 2,978 | 2,978 | 79,100 | 2,978 |
| 2016-06-10 | 3,000 | 3,030 | 2,998 | 3,015 | 117,900 | 3,015 |
| 2016-06-09 | 2,960 | 3,000 | 2,960 | 2,995 | 48,300 | 2,995 |
| 2016-06-08 | 2,941 | 2,994 | 2,941 | 2,993 | 59,400 | 2,993 |
| 2016-06-07 | 2,957 | 2,963 | 2,935 | 2,940 | 33,400 | 2,940 |
| 2016-06-06 | 2,946 | 2,964 | 2,938 | 2,960 | 40,200 | 2,960 |
| 2016-06-03 | 2,900 | 2,961 | 2,900 | 2,961 | 63,300 | 2,961 |
| 2016-06-02 | 2,939 | 2,939 | 2,890 | 2,899 | 79,500 | 2,899 |
| 2016-06-01 | 2,940 | 2,968 | 2,940 | 2,955 | 44,000 | 2,955 |
| 2016-05-31 | 2,936 | 3,000 | 2,922 | 3,000 | 126,300 | 3,000 |
| 2016-05-30 | 2,876 | 2,928 | 2,876 | 2,925 | 43,400 | 2,925 |
| 2016-05-27 | 2,875 | 2,886 | 2,854 | 2,876 | 53,100 | 2,876 |
| 2016-05-26 | 2,880 | 2,880 | 2,853 | 2,859 | 27,900 | 2,859 |
| 2016-05-25 | 2,871 | 2,875 | 2,850 | 2,853 | 29,700 | 2,853 |
| 2016-05-24 | 2,854 | 2,868 | 2,847 | 2,851 | 24,800 | 2,851 |
| 2016-05-23 | 2,888 | 2,888 | 2,847 | 2,853 | 70,600 | 2,853 |
| 2016-05-20 | 2,890 | 2,904 | 2,885 | 2,888 | 29,500 | 2,888 |
| 2016-05-19 | 2,901 | 2,911 | 2,882 | 2,884 | 47,200 | 2,884 |
| 2016-05-18 | 2,900 | 2,911 | 2,882 | 2,897 | 39,300 | 2,897 |
| 2016-05-17 | 2,887 | 2,914 | 2,884 | 2,913 | 38,300 | 2,913 |
| 2016-05-16 | 2,905 | 2,917 | 2,880 | 2,884 | 54,600 | 2,884 |
| 2016-05-13 | 2,999 | 2,999 | 2,890 | 2,896 | 143,300 | 2,896 |
| 2016-05-12 | 3,005 | 3,030 | 3,000 | 3,025 | 46,300 | 3,025 |
| 2016-05-11 | 3,030 | 3,030 | 2,990 | 3,015 | 56,100 | 3,015 |
| 2016-05-10 | 3,010 | 3,030 | 2,998 | 3,020 | 74,100 | 3,020 |
| 2016-05-09 | 2,978 | 3,010 | 2,975 | 3,010 | 108,400 | 3,010 |
| 2016-05-06 | 2,930 | 3,010 | 2,915 | 2,972 | 226,000 | 2,972 |
| 2016-05-02 | 2,880 | 2,881 | 2,835 | 2,844 | 90,800 | 2,844 |
| 2016-04-28 | 2,929 | 2,942 | 2,881 | 2,894 | 77,100 | 2,894 |
| 2016-04-27 | 2,907 | 2,933 | 2,890 | 2,901 | 48,900 | 2,901 |
| 2016-04-26 | 2,893 | 2,912 | 2,876 | 2,896 | 46,600 | 2,896 |
| 2016-04-25 | 2,905 | 2,905 | 2,877 | 2,890 | 49,800 | 2,890 |
| 2016-04-22 | 2,916 | 2,928 | 2,891 | 2,913 | 83,300 | 2,913 |
| 2016-04-21 | 2,934 | 2,940 | 2,915 | 2,920 | 54,800 | 2,920 |
| 2016-04-20 | 2,921 | 2,935 | 2,904 | 2,907 | 48,500 | 2,907 |
| 2016-04-19 | 2,914 | 2,927 | 2,895 | 2,915 | 58,200 | 2,915 |
| 2016-04-18 | 2,895 | 2,895 | 2,869 | 2,878 | 67,600 | 2,878 |
| 2016-04-15 | 2,925 | 2,936 | 2,912 | 2,922 | 46,800 | 2,922 |
| 2016-04-14 | 2,948 | 2,948 | 2,909 | 2,946 | 72,100 | 2,946 |
| 2016-04-13 | 2,950 | 2,952 | 2,906 | 2,931 | 79,300 | 2,931 |
| 2016-04-12 | 2,960 | 2,975 | 2,924 | 2,932 | 99,100 | 2,932 |
| 2016-04-11 | 2,980 | 2,988 | 2,927 | 2,960 | 60,100 | 2,960 |
| 2016-04-08 | 2,905 | 2,997 | 2,898 | 2,979 | 109,400 | 2,979 |
| 2016-04-07 | 2,890 | 2,940 | 2,890 | 2,935 | 75,500 | 2,935 |
| 2016-04-06 | 2,895 | 2,910 | 2,876 | 2,896 | 60,900 | 2,896 |
| 2016-04-05 | 2,943 | 2,978 | 2,895 | 2,899 | 66,300 | 2,899 |
| 2016-04-04 | 2,905 | 2,977 | 2,898 | 2,943 | 98,900 | 2,943 |
| 2016-04-01 | 2,936 | 2,938 | 2,891 | 2,898 | 126,300 | 2,898 |
| 2016-03-31 | 3,000 | 3,015 | 2,940 | 2,941 | 109,600 | 2,941 |
| 2016-03-30 | 3,000 | 3,015 | 2,988 | 3,005 | 75,600 | 3,005 |
| 2016-03-29 | 3,025 | 3,035 | 2,983 | 3,015 | 181,900 | 3,015 |
| 2016-03-28 | 3,020 | 3,035 | 3,000 | 3,035 | 597,100 | 3,035 |
| 2016-03-25 | 3,050 | 3,050 | 3,015 | 3,025 | 190,400 | 3,025 |
| 2016-03-24 | 3,080 | 3,080 | 3,030 | 3,030 | 257,500 | 3,030 |
| 2016-03-23 | 3,090 | 3,105 | 3,055 | 3,095 | 162,200 | 3,095 |
| 2016-03-22 | 3,045 | 3,080 | 3,045 | 3,080 | 144,700 | 3,080 |
| 2016-03-18 | 3,080 | 3,080 | 3,040 | 3,075 | 117,700 | 3,075 |
| 2016-03-17 | 3,080 | 3,095 | 3,055 | 3,080 | 128,100 | 3,080 |
| 2016-03-16 | 3,100 | 3,100 | 3,075 | 3,085 | 98,600 | 3,085 |
| 2016-03-15 | 3,085 | 3,105 | 3,070 | 3,100 | 101,500 | 3,100 |
| 2016-03-14 | 3,100 | 3,110 | 3,070 | 3,095 | 96,300 | 3,095 |
| 2016-03-11 | 3,065 | 3,090 | 3,050 | 3,080 | 108,300 | 3,080 |
| 2016-03-10 | 3,055 | 3,105 | 3,055 | 3,075 | 62,700 | 3,075 |
| 2016-03-09 | 3,075 | 3,075 | 3,040 | 3,055 | 60,300 | 3,055 |
| 2016-03-08 | 3,070 | 3,095 | 3,025 | 3,085 | 115,900 | 3,085 |
| 2016-03-07 | 3,080 | 3,090 | 3,060 | 3,070 | 100,300 | 3,070 |
| 2016-03-04 | 3,180 | 3,180 | 3,080 | 3,125 | 113,900 | 3,125 |
| 2016-03-03 | 3,195 | 3,200 | 3,170 | 3,190 | 51,500 | 3,190 |
| 2016-03-02 | 3,250 | 3,270 | 3,200 | 3,215 | 77,300 | 3,215 |
| 2016-03-01 | 3,145 | 3,220 | 3,145 | 3,195 | 93,700 | 3,195 |
| 2016-02-29 | 3,100 | 3,245 | 3,100 | 3,145 | 148,000 | 3,145 |
| 2016-02-26 | 3,100 | 3,110 | 3,070 | 3,080 | 63,300 | 3,080 |
| 2016-02-25 | 3,055 | 3,095 | 3,055 | 3,085 | 75,400 | 3,085 |
| 2016-02-24 | 3,035 | 3,105 | 3,020 | 3,075 | 69,100 | 3,075 |
| 2016-02-23 | 3,150 | 3,155 | 3,040 | 3,055 | 80,500 | 3,055 |
| 2016-02-22 | 3,070 | 3,115 | 3,070 | 3,105 | 54,800 | 3,105 |
| 2016-02-19 | 3,075 | 3,080 | 3,040 | 3,075 | 58,500 | 3,075 |
| 2016-02-18 | 3,125 | 3,130 | 3,075 | 3,080 | 78,200 | 3,080 |
| 2016-02-17 | 3,100 | 3,130 | 3,060 | 3,100 | 102,300 | 3,100 |
| 2016-02-16 | 3,180 | 3,255 | 3,130 | 3,135 | 104,400 | 3,135 |
| 2016-02-15 | 3,255 | 3,255 | 3,160 | 3,220 | 113,300 | 3,220 |
| 2016-02-12 | 3,095 | 3,130 | 3,025 | 3,045 | 123,200 | 3,045 |
| 2016-02-10 | 3,270 | 3,300 | 3,160 | 3,200 | 77,000 | 3,200 |
| 2016-02-09 | 3,255 | 3,325 | 3,235 | 3,280 | 78,900 | 3,280 |
| 2016-02-08 | 3,420 | 3,440 | 3,315 | 3,375 | 80,900 | 3,375 |
| 2016-02-05 | 3,310 | 3,330 | 3,255 | 3,290 | 63,600 | 3,290 |
| 2016-02-04 | 3,460 | 3,470 | 3,345 | 3,355 | 70,300 | 3,355 |
| 2016-02-03 | 3,400 | 3,470 | 3,390 | 3,460 | 75,300 | 3,460 |
| 2016-02-02 | 3,495 | 3,510 | 3,465 | 3,485 | 61,400 | 3,485 |
| 2016-02-01 | 3,375 | 3,525 | 3,370 | 3,500 | 119,300 | 3,500 |
| 2016-01-29 | 3,280 | 3,345 | 3,265 | 3,335 | 105,500 | 3,335 |
| 2016-01-28 | 3,245 | 3,295 | 3,230 | 3,255 | 74,600 | 3,255 |
| 2016-01-27 | 3,250 | 3,290 | 3,230 | 3,245 | 78,200 | 3,245 |
| 2016-01-26 | 3,185 | 3,240 | 3,160 | 3,185 | 80,100 | 3,185 |
| 2016-01-25 | 3,165 | 3,195 | 3,130 | 3,195 | 52,800 | 3,195 |
| 2016-01-22 | 3,030 | 3,135 | 3,000 | 3,125 | 101,900 | 3,125 |
| 2016-01-21 | 3,095 | 3,130 | 3,000 | 3,000 | 129,100 | 3,000 |
| 2016-01-20 | 3,155 | 3,180 | 3,100 | 3,100 | 64,300 | 3,100 |
| 2016-01-19 | 3,145 | 3,190 | 3,135 | 3,150 | 74,500 | 3,150 |
| 2016-01-18 | 3,150 | 3,185 | 3,125 | 3,160 | 63,100 | 3,160 |
| 2016-01-15 | 3,215 | 3,235 | 3,200 | 3,225 | 62,900 | 3,225 |
| 2016-01-14 | 3,150 | 3,185 | 3,100 | 3,175 | 94,100 | 3,175 |
| 2016-01-13 | 3,120 | 3,190 | 3,110 | 3,175 | 49,600 | 3,175 |
| 2016-01-12 | 3,150 | 3,175 | 3,085 | 3,090 | 105,700 | 3,090 |
| 2016-01-08 | 3,210 | 3,245 | 3,185 | 3,190 | 81,400 | 3,190 |
| 2016-01-07 | 3,255 | 3,270 | 3,205 | 3,215 | 46,300 | 3,215 |
| 2016-01-06 | 3,285 | 3,330 | 3,225 | 3,255 | 66,000 | 3,255 |
| 2016-01-05 | 3,210 | 3,310 | 3,165 | 3,285 | 95,600 | 3,285 |
| 2016-01-04 | 3,280 | 3,290 | 3,210 | 3,210 | 47,800 | 3,210 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
