8159 (株)立花エレテック 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 | 1,330 | 1,336 | 1,307 | 1,332 | 9,500 | 1,332 |
| 2016-12-29 | 1,338 | 1,342 | 1,304 | 1,320 | 18,700 | 1,320 |
| 2016-12-28 | 1,344 | 1,348 | 1,329 | 1,347 | 6,600 | 1,347 |
| 2016-12-27 | 1,331 | 1,331 | 1,316 | 1,327 | 10,600 | 1,327 |
| 2016-12-26 | 1,339 | 1,354 | 1,333 | 1,339 | 11,800 | 1,339 |
| 2016-12-22 | 1,340 | 1,350 | 1,332 | 1,348 | 16,100 | 1,348 |
| 2016-12-21 | 1,350 | 1,360 | 1,324 | 1,340 | 24,600 | 1,340 |
| 2016-12-20 | 1,312 | 1,337 | 1,300 | 1,336 | 13,800 | 1,336 |
| 2016-12-19 | 1,330 | 1,330 | 1,306 | 1,312 | 11,100 | 1,312 |
| 2016-12-16 | 1,332 | 1,332 | 1,312 | 1,323 | 15,500 | 1,323 |
| 2016-12-15 | 1,297 | 1,324 | 1,288 | 1,318 | 15,600 | 1,318 |
| 2016-12-14 | 1,313 | 1,320 | 1,294 | 1,295 | 22,300 | 1,295 |
| 2016-12-13 | 1,321 | 1,321 | 1,297 | 1,308 | 20,900 | 1,308 |
| 2016-12-12 | 1,336 | 1,336 | 1,299 | 1,321 | 16,600 | 1,321 |
| 2016-12-09 | 1,330 | 1,354 | 1,330 | 1,343 | 25,700 | 1,343 |
| 2016-12-08 | 1,340 | 1,360 | 1,320 | 1,357 | 33,900 | 1,357 |
| 2016-12-07 | 1,327 | 1,336 | 1,305 | 1,323 | 18,300 | 1,323 |
| 2016-12-06 | 1,325 | 1,340 | 1,325 | 1,330 | 16,000 | 1,330 |
| 2016-12-05 | 1,296 | 1,320 | 1,295 | 1,319 | 11,700 | 1,319 |
| 2016-12-02 | 1,324 | 1,335 | 1,300 | 1,310 | 16,100 | 1,310 |
| 2016-12-01 | 1,330 | 1,341 | 1,320 | 1,338 | 13,800 | 1,338 |
| 2016-11-30 | 1,292 | 1,330 | 1,292 | 1,326 | 17,200 | 1,326 |
| 2016-11-29 | 1,287 | 1,309 | 1,286 | 1,307 | 9,000 | 1,307 |
| 2016-11-28 | 1,310 | 1,310 | 1,296 | 1,307 | 7,500 | 1,307 |
| 2016-11-25 | 1,299 | 1,305 | 1,286 | 1,300 | 15,900 | 1,300 |
| 2016-11-24 | 1,304 | 1,306 | 1,290 | 1,294 | 12,200 | 1,294 |
| 2016-11-22 | 1,285 | 1,297 | 1,282 | 1,295 | 12,900 | 1,295 |
| 2016-11-21 | 1,280 | 1,289 | 1,279 | 1,283 | 9,100 | 1,283 |
| 2016-11-18 | 1,292 | 1,304 | 1,276 | 1,279 | 18,100 | 1,279 |
| 2016-11-17 | 1,256 | 1,278 | 1,245 | 1,277 | 10,300 | 1,277 |
| 2016-11-16 | 1,246 | 1,274 | 1,245 | 1,257 | 12,000 | 1,257 |
| 2016-11-15 | 1,251 | 1,259 | 1,232 | 1,244 | 11,100 | 1,244 |
| 2016-11-14 | 1,236 | 1,256 | 1,229 | 1,251 | 21,700 | 1,251 |
| 2016-11-11 | 1,245 | 1,261 | 1,214 | 1,215 | 21,000 | 1,215 |
| 2016-11-10 | 1,213 | 1,228 | 1,193 | 1,225 | 25,100 | 1,225 |
| 2016-11-09 | 1,194 | 1,211 | 1,149 | 1,149 | 44,600 | 1,149 |
| 2016-11-08 | 1,170 | 1,211 | 1,169 | 1,207 | 57,600 | 1,207 |
| 2016-11-07 | 1,178 | 1,178 | 1,160 | 1,160 | 17,900 | 1,160 |
| 2016-11-04 | 1,148 | 1,162 | 1,090 | 1,162 | 48,900 | 1,162 |
| 2016-11-02 | 1,165 | 1,172 | 1,156 | 1,161 | 24,600 | 1,161 |
| 2016-11-01 | 1,162 | 1,179 | 1,159 | 1,176 | 19,800 | 1,176 |
| 2016-10-31 | 1,162 | 1,174 | 1,146 | 1,162 | 19,700 | 1,162 |
| 2016-10-28 | 1,132 | 1,166 | 1,132 | 1,163 | 64,900 | 1,163 |
| 2016-10-27 | 1,114 | 1,128 | 1,114 | 1,128 | 12,600 | 1,128 |
| 2016-10-26 | 1,103 | 1,122 | 1,100 | 1,114 | 19,300 | 1,114 |
| 2016-10-25 | 1,103 | 1,113 | 1,093 | 1,096 | 20,900 | 1,096 |
| 2016-10-24 | 1,082 | 1,095 | 1,078 | 1,094 | 23,700 | 1,094 |
| 2016-10-21 | 1,071 | 1,082 | 1,068 | 1,075 | 18,600 | 1,075 |
| 2016-10-20 | 1,057 | 1,075 | 1,057 | 1,066 | 15,700 | 1,066 |
| 2016-10-19 | 1,057 | 1,082 | 1,046 | 1,054 | 13,500 | 1,054 |
| 2016-10-17 | 1,017 | 1,038 | 1,017 | 1,031 | 12,200 | 1,031 |
| 2016-10-13 | 1,024 | 1,034 | 1,020 | 1,025 | 10,700 | 1,025 |
| 2016-10-12 | 1,010 | 1,033 | 1,010 | 1,017 | 17,900 | 1,017 |
| 2016-10-11 | 1,024 | 1,040 | 1,016 | 1,023 | 11,100 | 1,023 |
| 2016-10-07 | 1,026 | 1,027 | 1,017 | 1,022 | 13,500 | 1,022 |
| 2016-10-06 | 1,033 | 1,039 | 1,020 | 1,026 | 24,300 | 1,026 |
| 2016-10-05 | 1,020 | 1,030 | 1,015 | 1,025 | 18,600 | 1,025 |
| 2016-10-04 | 1,017 | 1,022 | 1,013 | 1,020 | 15,000 | 1,020 |
| 2016-10-03 | 1,020 | 1,020 | 1,010 | 1,012 | 10,400 | 1,012 |
| 2016-09-30 | 1,007 | 1,019 | 1,003 | 1,012 | 21,600 | 1,012 |
| 2016-09-29 | 1,013 | 1,020 | 1,007 | 1,017 | 24,800 | 1,017 |
| 2016-09-28 | 1,016 | 1,018 | 1,004 | 1,013 | 26,000 | 1,013 |
| 2016-09-27 | 1,016 | 1,018 | 1,002 | 1,018 | 32,300 | 1,018 |
| 2016-09-26 | 1,020 | 1,028 | 1,015 | 1,020 | 21,800 | 1,020 |
| 2016-09-23 | 1,020 | 1,030 | 1,016 | 1,020 | 23,100 | 1,020 |
| 2016-09-21 | 1,020 | 1,025 | 1,001 | 1,019 | 26,900 | 1,019 |
| 2016-09-20 | 1,021 | 1,056 | 1,010 | 1,020 | 31,000 | 1,020 |
| 2016-09-16 | 1,036 | 1,040 | 1,024 | 1,025 | 14,100 | 1,025 |
| 2016-09-15 | 1,038 | 1,041 | 1,029 | 1,029 | 5,700 | 1,029 |
| 2016-09-14 | 1,069 | 1,069 | 1,040 | 1,040 | 9,800 | 1,040 |
| 2016-09-13 | 1,050 | 1,054 | 1,036 | 1,039 | 4,800 | 1,039 |
| 2016-09-12 | 1,043 | 1,054 | 1,035 | 1,043 | 6,400 | 1,043 |
| 2016-09-09 | 1,044 | 1,060 | 1,041 | 1,059 | 16,500 | 1,059 |
| 2016-09-08 | 1,059 | 1,063 | 1,050 | 1,058 | 7,100 | 1,058 |
| 2016-09-07 | 1,055 | 1,061 | 1,045 | 1,057 | 8,300 | 1,057 |
| 2016-09-06 | 1,045 | 1,073 | 1,045 | 1,055 | 4,900 | 1,055 |
| 2016-09-05 | 1,060 | 1,062 | 1,037 | 1,045 | 10,000 | 1,045 |
| 2016-09-02 | 1,064 | 1,081 | 1,050 | 1,062 | 8,700 | 1,062 |
| 2016-09-01 | 1,049 | 1,068 | 1,049 | 1,062 | 7,500 | 1,062 |
| 2016-08-31 | 1,046 | 1,060 | 1,045 | 1,060 | 5,700 | 1,060 |
| 2016-08-30 | 1,063 | 1,063 | 1,034 | 1,041 | 7,500 | 1,041 |
| 2016-08-29 | 1,061 | 1,084 | 1,039 | 1,067 | 9,300 | 1,067 |
| 2016-08-26 | 1,045 | 1,051 | 1,013 | 1,031 | 22,800 | 1,031 |
| 2016-08-25 | 1,061 | 1,072 | 1,036 | 1,045 | 12,300 | 1,045 |
| 2016-08-24 | 1,036 | 1,054 | 1,030 | 1,052 | 7,600 | 1,052 |
| 2016-08-23 | 1,060 | 1,062 | 1,026 | 1,028 | 9,500 | 1,028 |
| 2016-08-22 | 1,043 | 1,061 | 1,025 | 1,054 | 7,400 | 1,054 |
| 2016-08-19 | 1,031 | 1,045 | 1,031 | 1,036 | 7,700 | 1,036 |
| 2016-08-18 | 1,050 | 1,066 | 1,037 | 1,038 | 9,500 | 1,038 |
| 2016-08-17 | 1,044 | 1,085 | 1,041 | 1,072 | 13,800 | 1,072 |
| 2016-08-16 | 1,079 | 1,083 | 1,013 | 1,059 | 18,300 | 1,059 |
| 2016-08-15 | 1,063 | 1,080 | 1,063 | 1,074 | 4,400 | 1,074 |
| 2016-08-12 | 1,085 | 1,086 | 1,066 | 1,074 | 4,500 | 1,074 |
| 2016-08-10 | 1,077 | 1,093 | 1,069 | 1,082 | 6,200 | 1,082 |
| 2016-08-09 | 1,080 | 1,099 | 1,078 | 1,087 | 5,600 | 1,087 |
| 2016-08-08 | 1,099 | 1,099 | 1,078 | 1,090 | 19,200 | 1,090 |
| 2016-08-05 | 1,121 | 1,127 | 1,105 | 1,110 | 6,300 | 1,110 |
| 2016-08-04 | 1,093 | 1,122 | 1,093 | 1,121 | 5,200 | 1,121 |
| 2016-08-03 | 1,098 | 1,126 | 1,093 | 1,093 | 10,400 | 1,093 |
| 2016-08-02 | 1,131 | 1,139 | 1,119 | 1,119 | 4,800 | 1,119 |
| 2016-08-01 | 1,153 | 1,156 | 1,126 | 1,143 | 8,200 | 1,143 |
| 2016-07-29 | 1,125 | 1,153 | 1,116 | 1,153 | 5,300 | 1,153 |
| 2016-07-28 | 1,161 | 1,162 | 1,130 | 1,135 | 9,200 | 1,135 |
| 2016-07-27 | 1,154 | 1,175 | 1,136 | 1,174 | 10,100 | 1,174 |
| 2016-07-26 | 1,159 | 1,164 | 1,138 | 1,149 | 10,300 | 1,149 |
| 2016-07-25 | 1,159 | 1,159 | 1,128 | 1,148 | 12,600 | 1,148 |
| 2016-07-22 | 1,123 | 1,140 | 1,123 | 1,140 | 7,400 | 1,140 |
| 2016-07-21 | 1,131 | 1,131 | 1,107 | 1,123 | 5,100 | 1,123 |
| 2016-07-20 | 1,120 | 1,127 | 1,096 | 1,114 | 10,100 | 1,114 |
| 2016-07-19 | 1,130 | 1,140 | 1,112 | 1,127 | 6,900 | 1,127 |
| 2016-07-15 | 1,119 | 1,121 | 1,096 | 1,118 | 7,600 | 1,118 |
| 2016-07-14 | 1,105 | 1,119 | 1,105 | 1,113 | 9,000 | 1,113 |
| 2016-07-13 | 1,119 | 1,119 | 1,103 | 1,105 | 11,600 | 1,105 |
| 2016-07-12 | 1,090 | 1,123 | 1,080 | 1,112 | 30,400 | 1,112 |
| 2016-07-11 | 1,063 | 1,099 | 1,063 | 1,086 | 8,900 | 1,086 |
| 2016-07-08 | 1,075 | 1,075 | 1,036 | 1,042 | 11,400 | 1,042 |
| 2016-07-07 | 1,071 | 1,071 | 1,056 | 1,058 | 9,600 | 1,058 |
| 2016-07-06 | 1,060 | 1,071 | 1,049 | 1,069 | 12,200 | 1,069 |
| 2016-07-05 | 1,073 | 1,083 | 1,058 | 1,066 | 7,800 | 1,066 |
| 2016-07-04 | 1,051 | 1,070 | 1,050 | 1,065 | 7,600 | 1,065 |
| 2016-07-01 | 1,060 | 1,076 | 1,057 | 1,065 | 12,000 | 1,065 |
| 2016-06-30 | 1,068 | 1,072 | 1,060 | 1,068 | 9,700 | 1,068 |
| 2016-06-29 | 1,064 | 1,075 | 1,052 | 1,058 | 5,900 | 1,058 |
| 2016-06-28 | 996 | 1,054 | 996 | 1,051 | 16,600 | 1,051 |
| 2016-06-27 | 1,008 | 1,080 | 1,008 | 1,023 | 12,800 | 1,023 |
| 2016-06-24 | 1,087 | 1,095 | 1,006 | 1,010 | 38,300 | 1,010 |
| 2016-06-23 | 1,058 | 1,066 | 1,044 | 1,066 | 32,100 | 1,066 |
| 2016-06-22 | 1,090 | 1,090 | 1,050 | 1,052 | 41,800 | 1,052 |
| 2016-06-21 | 1,073 | 1,094 | 1,057 | 1,091 | 13,900 | 1,091 |
| 2016-06-20 | 1,098 | 1,098 | 1,078 | 1,087 | 6,400 | 1,087 |
| 2016-06-17 | 1,058 | 1,094 | 1,058 | 1,078 | 21,400 | 1,078 |
| 2016-06-16 | 1,079 | 1,079 | 1,034 | 1,038 | 13,300 | 1,038 |
| 2016-06-15 | 1,053 | 1,077 | 1,045 | 1,068 | 10,600 | 1,068 |
| 2016-06-14 | 1,076 | 1,076 | 1,045 | 1,054 | 9,600 | 1,054 |
| 2016-06-13 | 1,098 | 1,100 | 1,076 | 1,076 | 23,800 | 1,076 |
| 2016-06-10 | 1,110 | 1,110 | 1,090 | 1,099 | 33,200 | 1,099 |
| 2016-06-09 | 1,104 | 1,104 | 1,095 | 1,100 | 16,900 | 1,100 |
| 2016-06-08 | 1,090 | 1,099 | 1,085 | 1,099 | 33,600 | 1,099 |
| 2016-06-07 | 1,094 | 1,099 | 1,089 | 1,097 | 6,600 | 1,097 |
| 2016-06-06 | 1,085 | 1,091 | 1,072 | 1,088 | 18,800 | 1,088 |
| 2016-06-03 | 1,096 | 1,100 | 1,079 | 1,092 | 14,300 | 1,092 |
| 2016-06-02 | 1,090 | 1,095 | 1,090 | 1,091 | 11,100 | 1,091 |
| 2016-06-01 | 1,086 | 1,113 | 1,083 | 1,101 | 16,900 | 1,101 |
| 2016-05-31 | 1,100 | 1,117 | 1,085 | 1,088 | 40,100 | 1,088 |
| 2016-05-30 | 1,120 | 1,137 | 1,096 | 1,097 | 30,700 | 1,097 |
| 2016-05-27 | 1,161 | 1,162 | 1,117 | 1,120 | 18,200 | 1,120 |
| 2016-05-26 | 1,187 | 1,187 | 1,152 | 1,152 | 6,200 | 1,152 |
| 2016-05-25 | 1,181 | 1,189 | 1,169 | 1,180 | 9,500 | 1,180 |
| 2016-05-24 | 1,177 | 1,186 | 1,145 | 1,159 | 10,200 | 1,159 |
| 2016-05-23 | 1,193 | 1,193 | 1,160 | 1,174 | 7,700 | 1,174 |
| 2016-05-20 | 1,165 | 1,208 | 1,165 | 1,192 | 9,700 | 1,192 |
| 2016-05-19 | 1,184 | 1,191 | 1,163 | 1,164 | 7,800 | 1,164 |
| 2016-05-18 | 1,168 | 1,188 | 1,156 | 1,183 | 7,600 | 1,183 |
| 2016-05-17 | 1,147 | 1,247 | 1,147 | 1,175 | 9,300 | 1,175 |
| 2016-05-16 | 1,125 | 1,204 | 1,125 | 1,158 | 8,700 | 1,158 |
| 2016-05-13 | 1,183 | 1,183 | 1,131 | 1,135 | 18,700 | 1,135 |
| 2016-05-12 | 1,192 | 1,194 | 1,162 | 1,190 | 6,400 | 1,190 |
| 2016-05-11 | 1,201 | 1,210 | 1,158 | 1,194 | 7,700 | 1,194 |
| 2016-05-10 | 1,134 | 1,198 | 1,113 | 1,177 | 17,400 | 1,177 |
| 2016-05-09 | 1,147 | 1,147 | 1,128 | 1,129 | 3,100 | 1,129 |
| 2016-05-06 | 1,129 | 1,130 | 1,107 | 1,126 | 10,800 | 1,126 |
| 2016-05-02 | 1,132 | 1,180 | 1,130 | 1,130 | 14,900 | 1,130 |
| 2016-04-28 | 1,225 | 1,253 | 1,190 | 1,191 | 9,500 | 1,191 |
| 2016-04-27 | 1,214 | 1,235 | 1,189 | 1,212 | 9,700 | 1,212 |
| 2016-04-26 | 1,228 | 1,228 | 1,199 | 1,214 | 8,100 | 1,214 |
| 2016-04-25 | 1,245 | 1,245 | 1,216 | 1,224 | 6,500 | 1,224 |
| 2016-04-22 | 1,228 | 1,235 | 1,201 | 1,230 | 13,200 | 1,230 |
| 2016-04-21 | 1,195 | 1,230 | 1,176 | 1,221 | 16,300 | 1,221 |
| 2016-04-20 | 1,197 | 1,204 | 1,175 | 1,175 | 9,300 | 1,175 |
| 2016-04-19 | 1,174 | 1,204 | 1,174 | 1,189 | 6,700 | 1,189 |
| 2016-04-18 | 1,136 | 1,179 | 1,136 | 1,144 | 11,700 | 1,144 |
| 2016-04-15 | 1,188 | 1,188 | 1,162 | 1,166 | 5,100 | 1,166 |
| 2016-04-14 | 1,179 | 1,190 | 1,148 | 1,189 | 12,600 | 1,189 |
| 2016-04-13 | 1,140 | 1,163 | 1,133 | 1,155 | 7,100 | 1,155 |
| 2016-04-12 | 1,127 | 1,179 | 1,125 | 1,140 | 8,300 | 1,140 |
| 2016-04-11 | 1,119 | 1,130 | 1,079 | 1,125 | 10,000 | 1,125 |
| 2016-04-08 | 1,105 | 1,183 | 1,103 | 1,127 | 12,500 | 1,127 |
| 2016-04-07 | 1,120 | 1,132 | 1,102 | 1,119 | 11,500 | 1,119 |
| 2016-04-06 | 1,139 | 1,149 | 1,113 | 1,126 | 10,800 | 1,126 |
| 2016-04-05 | 1,157 | 1,170 | 1,135 | 1,139 | 15,400 | 1,139 |
| 2016-04-04 | 1,149 | 1,172 | 1,142 | 1,165 | 9,400 | 1,165 |
| 2016-04-01 | 1,199 | 1,199 | 1,145 | 1,149 | 20,400 | 1,149 |
| 2016-03-31 | 1,190 | 1,218 | 1,177 | 1,178 | 10,500 | 1,178 |
| 2016-03-30 | 1,196 | 1,226 | 1,192 | 1,192 | 9,000 | 1,192 |
| 2016-03-29 | 1,236 | 1,238 | 1,120 | 1,207 | 31,700 | 1,207 |
| 2016-03-28 | 1,218 | 1,240 | 1,211 | 1,236 | 16,100 | 1,236 |
| 2016-03-25 | 1,228 | 1,239 | 1,194 | 1,213 | 10,900 | 1,213 |
| 2016-03-24 | 1,223 | 1,228 | 1,184 | 1,212 | 21,700 | 1,212 |
| 2016-03-23 | 1,246 | 1,246 | 1,214 | 1,223 | 8,000 | 1,223 |
| 2016-03-22 | 1,188 | 1,249 | 1,188 | 1,229 | 12,800 | 1,229 |
| 2016-03-18 | 1,177 | 1,196 | 1,156 | 1,171 | 7,800 | 1,171 |
| 2016-03-17 | 1,213 | 1,223 | 1,183 | 1,184 | 4,900 | 1,184 |
| 2016-03-16 | 1,199 | 1,223 | 1,190 | 1,202 | 9,900 | 1,202 |
| 2016-03-15 | 1,214 | 1,231 | 1,175 | 1,182 | 14,400 | 1,182 |
| 2016-03-14 | 1,181 | 1,280 | 1,181 | 1,224 | 20,200 | 1,224 |
| 2016-03-11 | 1,121 | 1,152 | 1,121 | 1,141 | 21,000 | 1,141 |
| 2016-03-10 | 1,109 | 1,230 | 1,109 | 1,144 | 19,400 | 1,144 |
| 2016-03-09 | 1,065 | 1,114 | 1,065 | 1,100 | 16,200 | 1,100 |
| 2016-03-08 | 1,120 | 1,146 | 1,088 | 1,121 | 8,100 | 1,121 |
| 2016-03-07 | 1,139 | 1,151 | 1,135 | 1,137 | 6,900 | 1,137 |
| 2016-03-04 | 1,129 | 1,138 | 1,126 | 1,136 | 5,300 | 1,136 |
| 2016-03-03 | 1,110 | 1,128 | 1,110 | 1,128 | 4,600 | 1,128 |
| 2016-03-02 | 1,103 | 1,134 | 1,103 | 1,111 | 13,900 | 1,111 |
| 2016-03-01 | 1,100 | 1,134 | 1,100 | 1,102 | 14,800 | 1,102 |
| 2016-02-29 | 1,130 | 1,167 | 1,085 | 1,093 | 16,900 | 1,093 |
| 2016-02-26 | 1,125 | 1,190 | 1,113 | 1,139 | 8,100 | 1,139 |
| 2016-02-25 | 1,100 | 1,150 | 1,100 | 1,134 | 16,900 | 1,134 |
| 2016-02-24 | 1,096 | 1,112 | 1,073 | 1,074 | 17,100 | 1,074 |
| 2016-02-23 | 1,095 | 1,111 | 1,085 | 1,096 | 9,800 | 1,096 |
| 2016-02-22 | 1,077 | 1,093 | 1,077 | 1,091 | 4,000 | 1,091 |
| 2016-02-19 | 1,083 | 1,092 | 1,066 | 1,083 | 7,000 | 1,083 |
| 2016-02-18 | 1,100 | 1,123 | 1,073 | 1,098 | 9,700 | 1,098 |
| 2016-02-17 | 1,055 | 1,088 | 1,050 | 1,074 | 8,900 | 1,074 |
| 2016-02-16 | 1,053 | 1,113 | 1,053 | 1,055 | 11,300 | 1,055 |
| 2016-02-15 | 1,043 | 1,069 | 1,043 | 1,063 | 5,900 | 1,063 |
| 2016-02-12 | 986 | 1,098 | 970 | 1,013 | 16,200 | 1,013 |
| 2016-02-10 | 1,128 | 1,144 | 1,096 | 1,106 | 14,200 | 1,106 |
| 2016-02-09 | 1,170 | 1,176 | 1,123 | 1,126 | 11,000 | 1,126 |
| 2016-02-08 | 1,123 | 1,201 | 1,123 | 1,158 | 9,300 | 1,158 |
| 2016-02-05 | 1,128 | 1,155 | 1,128 | 1,149 | 6,900 | 1,149 |
| 2016-02-04 | 1,155 | 1,172 | 1,147 | 1,158 | 6,700 | 1,158 |
| 2016-02-03 | 1,197 | 1,200 | 1,146 | 1,179 | 8,100 | 1,179 |
| 2016-02-02 | 1,264 | 1,264 | 1,201 | 1,233 | 16,000 | 1,233 |
| 2016-02-01 | 1,200 | 1,299 | 1,200 | 1,211 | 22,200 | 1,211 |
| 2016-01-29 | 1,177 | 1,220 | 1,142 | 1,183 | 9,100 | 1,183 |
| 2016-01-28 | 1,164 | 1,186 | 1,164 | 1,170 | 9,100 | 1,170 |
| 2016-01-27 | 1,162 | 1,181 | 1,156 | 1,176 | 7,700 | 1,176 |
| 2016-01-26 | 1,140 | 1,153 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2016-01-25 | 1,200 | 1,200 | 1,144 | 1,165 | 12,700 | 1,165 |
| 2016-01-22 | 1,116 | 1,179 | 1,059 | 1,164 | 24,600 | 1,164 |
| 2016-01-21 | 1,089 | 1,109 | 1,067 | 1,067 | 44,500 | 1,067 |
| 2016-01-20 | 1,170 | 1,173 | 1,111 | 1,130 | 10,200 | 1,130 |
| 2016-01-19 | 1,194 | 1,242 | 1,159 | 1,184 | 8,200 | 1,184 |
| 2016-01-18 | 1,190 | 1,246 | 1,142 | 1,199 | 9,000 | 1,199 |
| 2016-01-15 | 1,211 | 1,230 | 1,197 | 1,201 | 5,900 | 1,201 |
| 2016-01-14 | 1,208 | 1,217 | 1,189 | 1,208 | 15,800 | 1,208 |
| 2016-01-13 | 1,226 | 1,285 | 1,220 | 1,246 | 9,100 | 1,246 |
| 2016-01-12 | 1,232 | 1,263 | 1,222 | 1,226 | 19,400 | 1,226 |
| 2016-01-08 | 1,235 | 1,266 | 1,232 | 1,250 | 19,200 | 1,250 |
| 2016-01-07 | 1,273 | 1,279 | 1,246 | 1,246 | 14,800 | 1,246 |
| 2016-01-06 | 1,310 | 1,326 | 1,270 | 1,289 | 11,900 | 1,289 |
| 2016-01-05 | 1,302 | 1,331 | 1,299 | 1,315 | 11,300 | 1,315 |
| 2016-01-04 | 1,354 | 1,354 | 1,302 | 1,316 | 15,200 | 1,316 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]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→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
