8194 (株)ライフコーポレーション 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 | 3,260 | 3,320 | 3,255 | 3,295 | 39,600 | 3,295 |
| 2016-12-29 | 3,320 | 3,320 | 3,265 | 3,280 | 58,700 | 3,280 |
| 2016-12-28 | 3,340 | 3,350 | 3,310 | 3,310 | 20,300 | 3,310 |
| 2016-12-27 | 3,380 | 3,390 | 3,340 | 3,340 | 16,500 | 3,340 |
| 2016-12-26 | 3,380 | 3,400 | 3,345 | 3,380 | 36,900 | 3,380 |
| 2016-12-22 | 3,420 | 3,420 | 3,335 | 3,360 | 40,100 | 3,360 |
| 2016-12-21 | 3,465 | 3,465 | 3,385 | 3,395 | 45,700 | 3,395 |
| 2016-12-20 | 3,425 | 3,465 | 3,420 | 3,445 | 45,500 | 3,445 |
| 2016-12-19 | 3,430 | 3,430 | 3,395 | 3,425 | 29,500 | 3,425 |
| 2016-12-16 | 3,395 | 3,410 | 3,360 | 3,410 | 33,800 | 3,410 |
| 2016-12-15 | 3,355 | 3,380 | 3,300 | 3,360 | 46,700 | 3,360 |
| 2016-12-14 | 3,425 | 3,425 | 3,345 | 3,355 | 30,200 | 3,355 |
| 2016-12-13 | 3,340 | 3,435 | 3,340 | 3,425 | 60,100 | 3,425 |
| 2016-12-12 | 3,330 | 3,345 | 3,315 | 3,340 | 46,400 | 3,340 |
| 2016-12-09 | 3,225 | 3,320 | 3,200 | 3,310 | 56,100 | 3,310 |
| 2016-12-08 | 3,200 | 3,225 | 3,170 | 3,210 | 40,100 | 3,210 |
| 2016-12-07 | 3,205 | 3,220 | 3,165 | 3,190 | 28,800 | 3,190 |
| 2016-12-06 | 3,200 | 3,205 | 3,165 | 3,195 | 35,700 | 3,195 |
| 2016-12-05 | 3,210 | 3,210 | 3,150 | 3,165 | 20,700 | 3,165 |
| 2016-12-02 | 3,215 | 3,265 | 3,210 | 3,230 | 36,900 | 3,230 |
| 2016-12-01 | 3,280 | 3,285 | 3,220 | 3,235 | 41,700 | 3,235 |
| 2016-11-30 | 3,275 | 3,275 | 3,235 | 3,245 | 25,300 | 3,245 |
| 2016-11-29 | 3,290 | 3,305 | 3,275 | 3,290 | 18,200 | 3,290 |
| 2016-11-28 | 3,255 | 3,295 | 3,235 | 3,285 | 28,900 | 3,285 |
| 2016-11-25 | 3,300 | 3,300 | 3,260 | 3,285 | 29,200 | 3,285 |
| 2016-11-24 | 3,300 | 3,310 | 3,285 | 3,300 | 17,700 | 3,300 |
| 2016-11-22 | 3,300 | 3,300 | 3,275 | 3,290 | 28,200 | 3,290 |
| 2016-11-21 | 3,300 | 3,320 | 3,285 | 3,290 | 37,700 | 3,290 |
| 2016-11-18 | 3,290 | 3,295 | 3,240 | 3,285 | 71,700 | 3,285 |
| 2016-11-17 | 3,270 | 3,280 | 3,220 | 3,255 | 44,600 | 3,255 |
| 2016-11-16 | 3,300 | 3,325 | 3,280 | 3,305 | 42,000 | 3,305 |
| 2016-11-15 | 3,285 | 3,285 | 3,230 | 3,270 | 48,000 | 3,270 |
| 2016-11-14 | 3,285 | 3,300 | 3,255 | 3,270 | 47,900 | 3,270 |
| 2016-11-11 | 3,255 | 3,290 | 3,200 | 3,225 | 65,500 | 3,225 |
| 2016-11-10 | 3,260 | 3,315 | 3,210 | 3,240 | 52,300 | 3,240 |
| 2016-11-09 | 3,280 | 3,290 | 3,100 | 3,125 | 48,800 | 3,125 |
| 2016-11-08 | 3,285 | 3,300 | 3,225 | 3,245 | 58,700 | 3,245 |
| 2016-11-07 | 3,310 | 3,345 | 3,295 | 3,330 | 57,800 | 3,330 |
| 2016-11-04 | 3,340 | 3,340 | 3,270 | 3,305 | 62,800 | 3,305 |
| 2016-11-02 | 3,390 | 3,420 | 3,345 | 3,360 | 128,700 | 3,360 |
| 2016-11-01 | 3,410 | 3,425 | 3,390 | 3,415 | 52,100 | 3,415 |
| 2016-10-31 | 3,495 | 3,500 | 3,400 | 3,410 | 55,100 | 3,410 |
| 2016-10-28 | 3,545 | 3,560 | 3,440 | 3,475 | 179,400 | 3,475 |
| 2016-10-27 | 3,575 | 3,595 | 3,515 | 3,545 | 31,900 | 3,545 |
| 2016-10-26 | 3,570 | 3,590 | 3,530 | 3,540 | 47,200 | 3,540 |
| 2016-10-25 | 3,535 | 3,570 | 3,475 | 3,540 | 49,500 | 3,540 |
| 2016-10-24 | 3,445 | 3,485 | 3,435 | 3,465 | 18,600 | 3,465 |
| 2016-10-21 | 3,550 | 3,550 | 3,435 | 3,450 | 31,900 | 3,450 |
| 2016-10-20 | 3,500 | 3,600 | 3,500 | 3,540 | 50,100 | 3,540 |
| 2016-10-19 | 3,515 | 3,530 | 3,470 | 3,500 | 38,600 | 3,500 |
| 2016-10-17 | 3,290 | 3,395 | 3,285 | 3,390 | 50,500 | 3,390 |
| 2016-10-13 | 3,185 | 3,215 | 3,125 | 3,195 | 71,000 | 3,195 |
| 2016-10-12 | 3,105 | 3,250 | 3,095 | 3,195 | 123,900 | 3,195 |
| 2016-10-11 | 3,290 | 3,290 | 3,020 | 3,075 | 86,300 | 3,075 |
| 2016-10-07 | 3,290 | 3,290 | 3,205 | 3,290 | 26,000 | 3,290 |
| 2016-10-06 | 3,250 | 3,300 | 3,210 | 3,290 | 26,500 | 3,290 |
| 2016-10-05 | 3,235 | 3,270 | 3,200 | 3,225 | 27,000 | 3,225 |
| 2016-10-04 | 3,275 | 3,280 | 3,180 | 3,235 | 43,000 | 3,235 |
| 2016-10-03 | 3,280 | 3,355 | 3,240 | 3,275 | 30,800 | 3,275 |
| 2016-09-30 | 3,255 | 3,255 | 3,190 | 3,210 | 19,600 | 3,210 |
| 2016-09-29 | 3,295 | 3,310 | 3,240 | 3,275 | 32,000 | 3,275 |
| 2016-09-28 | 3,315 | 3,320 | 3,225 | 3,295 | 23,900 | 3,295 |
| 2016-09-27 | 3,285 | 3,300 | 3,215 | 3,300 | 26,400 | 3,300 |
| 2016-09-26 | 3,255 | 3,295 | 3,250 | 3,280 | 17,300 | 3,280 |
| 2016-09-23 | 3,200 | 3,250 | 3,175 | 3,250 | 38,400 | 3,250 |
| 2016-09-21 | 3,095 | 3,200 | 3,060 | 3,195 | 32,200 | 3,195 |
| 2016-09-20 | 3,180 | 3,180 | 3,015 | 3,085 | 47,900 | 3,085 |
| 2016-09-16 | 3,100 | 3,150 | 3,075 | 3,145 | 27,900 | 3,145 |
| 2016-09-15 | 3,010 | 3,075 | 2,990 | 3,040 | 25,800 | 3,040 |
| 2016-09-14 | 2,973 | 3,035 | 2,970 | 2,981 | 21,800 | 2,981 |
| 2016-09-13 | 3,090 | 3,105 | 3,015 | 3,015 | 12,900 | 3,015 |
| 2016-09-12 | 3,070 | 3,070 | 3,000 | 3,045 | 20,200 | 3,045 |
| 2016-09-09 | 3,035 | 3,080 | 3,010 | 3,070 | 23,100 | 3,070 |
| 2016-09-08 | 3,020 | 3,090 | 3,010 | 3,065 | 19,500 | 3,065 |
| 2016-09-07 | 2,894 | 3,030 | 2,894 | 3,005 | 35,800 | 3,005 |
| 2016-09-06 | 2,905 | 2,939 | 2,883 | 2,930 | 11,400 | 2,930 |
| 2016-09-05 | 2,858 | 2,934 | 2,846 | 2,880 | 17,000 | 2,880 |
| 2016-09-02 | 2,775 | 2,849 | 2,775 | 2,814 | 19,500 | 2,814 |
| 2016-09-01 | 2,785 | 2,826 | 2,785 | 2,801 | 14,000 | 2,801 |
| 2016-08-31 | 2,817 | 2,828 | 2,776 | 2,815 | 22,300 | 2,815 |
| 2016-08-30 | 2,834 | 2,872 | 2,772 | 2,845 | 25,500 | 2,845 |
| 2016-08-29 | 2,869 | 2,887 | 2,827 | 2,884 | 19,000 | 2,884 |
| 2016-08-26 | 2,846 | 2,848 | 2,804 | 2,834 | 15,100 | 2,834 |
| 2016-08-25 | 2,898 | 2,898 | 2,841 | 2,860 | 15,000 | 2,860 |
| 2016-08-24 | 2,826 | 2,877 | 2,809 | 2,876 | 19,800 | 2,876 |
| 2016-08-23 | 2,801 | 2,843 | 2,792 | 2,827 | 29,700 | 2,827 |
| 2016-08-22 | 2,806 | 2,853 | 2,800 | 2,844 | 16,300 | 2,844 |
| 2016-08-19 | 2,833 | 2,888 | 2,794 | 2,806 | 16,600 | 2,806 |
| 2016-08-18 | 2,903 | 2,930 | 2,838 | 2,871 | 25,500 | 2,871 |
| 2016-08-17 | 2,841 | 2,915 | 2,814 | 2,904 | 25,700 | 2,904 |
| 2016-08-16 | 2,989 | 2,989 | 2,873 | 2,881 | 24,200 | 2,881 |
| 2016-08-15 | 3,015 | 3,025 | 2,955 | 2,990 | 9,400 | 2,990 |
| 2016-08-12 | 3,020 | 3,040 | 2,990 | 3,015 | 27,000 | 3,015 |
| 2016-08-10 | 3,025 | 3,035 | 2,986 | 3,020 | 26,500 | 3,020 |
| 2016-08-09 | 3,020 | 3,030 | 2,980 | 3,025 | 20,800 | 3,025 |
| 2016-08-08 | 2,854 | 3,020 | 2,838 | 3,020 | 32,300 | 3,020 |
| 2016-08-05 | 2,883 | 2,883 | 2,777 | 2,785 | 23,900 | 2,785 |
| 2016-08-04 | 2,883 | 2,924 | 2,863 | 2,883 | 22,000 | 2,883 |
| 2016-08-03 | 2,965 | 2,965 | 2,851 | 2,869 | 16,100 | 2,869 |
| 2016-08-02 | 2,972 | 3,010 | 2,908 | 2,970 | 18,900 | 2,970 |
| 2016-08-01 | 2,989 | 3,020 | 2,941 | 2,979 | 17,900 | 2,979 |
| 2016-07-29 | 2,986 | 3,025 | 2,937 | 3,025 | 23,400 | 3,025 |
| 2016-07-28 | 3,025 | 3,025 | 2,947 | 2,981 | 15,100 | 2,981 |
| 2016-07-27 | 2,985 | 3,055 | 2,985 | 3,025 | 19,400 | 3,025 |
| 2016-07-26 | 3,030 | 3,090 | 2,997 | 3,015 | 33,500 | 3,015 |
| 2016-07-25 | 3,035 | 3,120 | 3,035 | 3,075 | 37,600 | 3,075 |
| 2016-07-22 | 3,085 | 3,120 | 3,070 | 3,080 | 14,200 | 3,080 |
| 2016-07-21 | 3,145 | 3,160 | 3,100 | 3,135 | 19,500 | 3,135 |
| 2016-07-20 | 3,110 | 3,155 | 3,080 | 3,145 | 37,200 | 3,145 |
| 2016-07-19 | 3,140 | 3,205 | 3,120 | 3,180 | 50,500 | 3,180 |
| 2016-07-15 | 3,250 | 3,300 | 3,110 | 3,135 | 85,800 | 3,135 |
| 2016-07-14 | 3,300 | 3,335 | 3,120 | 3,160 | 156,200 | 3,160 |
| 2016-07-13 | 2,987 | 3,190 | 2,935 | 3,030 | 231,600 | 3,030 |
| 2016-07-12 | 2,704 | 2,738 | 2,664 | 2,687 | 41,200 | 2,687 |
| 2016-07-11 | 2,575 | 2,685 | 2,575 | 2,664 | 36,300 | 2,664 |
| 2016-07-08 | 2,630 | 2,664 | 2,559 | 2,561 | 25,900 | 2,561 |
| 2016-07-07 | 2,610 | 2,644 | 2,552 | 2,630 | 38,300 | 2,630 |
| 2016-07-06 | 2,624 | 2,656 | 2,575 | 2,617 | 48,900 | 2,617 |
| 2016-07-05 | 2,720 | 2,743 | 2,634 | 2,668 | 43,000 | 2,668 |
| 2016-07-04 | 2,754 | 2,758 | 2,700 | 2,720 | 33,600 | 2,720 |
| 2016-07-01 | 2,753 | 2,795 | 2,736 | 2,768 | 48,500 | 2,768 |
| 2016-06-30 | 2,858 | 2,858 | 2,754 | 2,755 | 41,600 | 2,755 |
| 2016-06-29 | 2,903 | 2,904 | 2,800 | 2,818 | 101,100 | 2,818 |
| 2016-06-28 | 2,715 | 2,965 | 2,715 | 2,944 | 70,500 | 2,944 |
| 2016-06-27 | 2,677 | 2,767 | 2,648 | 2,759 | 45,900 | 2,759 |
| 2016-06-24 | 2,937 | 2,937 | 2,598 | 2,663 | 53,200 | 2,663 |
| 2016-06-23 | 2,853 | 2,879 | 2,844 | 2,879 | 16,500 | 2,879 |
| 2016-06-22 | 2,877 | 2,881 | 2,815 | 2,851 | 27,400 | 2,851 |
| 2016-06-21 | 2,840 | 2,873 | 2,804 | 2,865 | 19,300 | 2,865 |
| 2016-06-20 | 2,844 | 2,898 | 2,844 | 2,849 | 15,900 | 2,849 |
| 2016-06-17 | 2,814 | 2,865 | 2,802 | 2,803 | 33,600 | 2,803 |
| 2016-06-16 | 2,933 | 2,936 | 2,782 | 2,788 | 49,100 | 2,788 |
| 2016-06-15 | 2,920 | 2,954 | 2,885 | 2,934 | 49,400 | 2,934 |
| 2016-06-14 | 3,065 | 3,105 | 2,929 | 2,940 | 73,300 | 2,940 |
| 2016-06-13 | 3,100 | 3,125 | 3,090 | 3,110 | 49,400 | 3,110 |
| 2016-06-10 | 3,155 | 3,165 | 3,095 | 3,110 | 46,200 | 3,110 |
| 2016-06-09 | 3,130 | 3,155 | 3,110 | 3,155 | 20,400 | 3,155 |
| 2016-06-08 | 3,120 | 3,135 | 3,100 | 3,130 | 22,400 | 3,130 |
| 2016-06-07 | 3,160 | 3,160 | 3,085 | 3,115 | 47,300 | 3,115 |
| 2016-06-06 | 3,120 | 3,190 | 3,105 | 3,185 | 29,300 | 3,185 |
| 2016-06-03 | 3,280 | 3,280 | 3,095 | 3,120 | 66,700 | 3,120 |
| 2016-06-02 | 3,280 | 3,330 | 3,250 | 3,300 | 71,300 | 3,300 |
| 2016-06-01 | 3,325 | 3,350 | 3,300 | 3,315 | 28,400 | 3,315 |
| 2016-05-31 | 3,270 | 3,330 | 3,260 | 3,330 | 33,700 | 3,330 |
| 2016-05-30 | 3,265 | 3,310 | 3,245 | 3,305 | 28,600 | 3,305 |
| 2016-05-27 | 3,235 | 3,285 | 3,225 | 3,260 | 35,600 | 3,260 |
| 2016-05-26 | 3,170 | 3,235 | 3,170 | 3,220 | 29,400 | 3,220 |
| 2016-05-25 | 3,175 | 3,180 | 3,150 | 3,160 | 19,600 | 3,160 |
| 2016-05-24 | 3,100 | 3,150 | 3,030 | 3,135 | 52,600 | 3,135 |
| 2016-05-23 | 3,065 | 3,115 | 3,040 | 3,105 | 32,000 | 3,105 |
| 2016-05-20 | 3,065 | 3,115 | 3,050 | 3,095 | 23,600 | 3,095 |
| 2016-05-19 | 3,040 | 3,080 | 3,005 | 3,075 | 39,500 | 3,075 |
| 2016-05-18 | 3,055 | 3,065 | 3,015 | 3,040 | 44,100 | 3,040 |
| 2016-05-17 | 3,040 | 3,060 | 2,995 | 3,055 | 50,500 | 3,055 |
| 2016-05-16 | 3,030 | 3,110 | 3,015 | 3,030 | 83,500 | 3,030 |
| 2016-05-13 | 3,110 | 3,120 | 3,060 | 3,095 | 40,200 | 3,095 |
| 2016-05-12 | 3,060 | 3,110 | 3,020 | 3,095 | 69,700 | 3,095 |
| 2016-05-11 | 3,065 | 3,115 | 3,040 | 3,060 | 86,300 | 3,060 |
| 2016-05-10 | 2,962 | 3,040 | 2,962 | 3,025 | 64,200 | 3,025 |
| 2016-05-09 | 2,947 | 2,969 | 2,889 | 2,962 | 48,700 | 2,962 |
| 2016-05-06 | 2,867 | 2,925 | 2,857 | 2,922 | 67,400 | 2,922 |
| 2016-05-02 | 2,837 | 2,867 | 2,800 | 2,867 | 58,600 | 2,867 |
| 2016-04-28 | 2,921 | 2,979 | 2,899 | 2,937 | 62,100 | 2,937 |
| 2016-04-27 | 2,977 | 2,999 | 2,880 | 2,910 | 41,100 | 2,910 |
| 2016-04-26 | 2,922 | 2,965 | 2,922 | 2,955 | 57,100 | 2,955 |
| 2016-04-25 | 2,857 | 2,921 | 2,850 | 2,917 | 39,100 | 2,917 |
| 2016-04-22 | 2,923 | 2,923 | 2,815 | 2,850 | 35,400 | 2,850 |
| 2016-04-21 | 2,849 | 2,927 | 2,829 | 2,927 | 56,900 | 2,927 |
| 2016-04-20 | 2,765 | 2,827 | 2,742 | 2,821 | 46,500 | 2,821 |
| 2016-04-19 | 2,765 | 2,790 | 2,751 | 2,782 | 31,500 | 2,782 |
| 2016-04-18 | 2,750 | 2,815 | 2,735 | 2,749 | 38,000 | 2,749 |
| 2016-04-15 | 2,796 | 2,838 | 2,746 | 2,837 | 54,400 | 2,837 |
| 2016-04-14 | 2,788 | 2,855 | 2,756 | 2,834 | 74,000 | 2,834 |
| 2016-04-13 | 2,545 | 2,788 | 2,545 | 2,721 | 141,600 | 2,721 |
| 2016-04-12 | 2,610 | 2,662 | 2,486 | 2,502 | 105,200 | 2,502 |
| 2016-04-11 | 2,678 | 2,689 | 2,599 | 2,633 | 37,900 | 2,633 |
| 2016-04-08 | 2,600 | 2,707 | 2,568 | 2,678 | 27,800 | 2,678 |
| 2016-04-07 | 2,670 | 2,704 | 2,575 | 2,616 | 39,500 | 2,616 |
| 2016-04-06 | 2,642 | 2,679 | 2,587 | 2,665 | 45,600 | 2,665 |
| 2016-04-05 | 2,739 | 2,786 | 2,653 | 2,658 | 22,600 | 2,658 |
| 2016-04-04 | 2,710 | 2,773 | 2,710 | 2,756 | 27,500 | 2,756 |
| 2016-04-01 | 2,858 | 2,858 | 2,685 | 2,696 | 43,400 | 2,696 |
| 2016-03-31 | 2,910 | 2,910 | 2,815 | 2,818 | 43,400 | 2,818 |
| 2016-03-30 | 2,854 | 2,898 | 2,846 | 2,879 | 40,800 | 2,879 |
| 2016-03-29 | 2,800 | 2,864 | 2,728 | 2,853 | 34,400 | 2,853 |
| 2016-03-28 | 2,731 | 2,790 | 2,728 | 2,790 | 28,200 | 2,790 |
| 2016-03-25 | 2,718 | 2,746 | 2,707 | 2,731 | 21,900 | 2,731 |
| 2016-03-24 | 2,784 | 2,805 | 2,717 | 2,718 | 33,900 | 2,718 |
| 2016-03-23 | 2,775 | 2,820 | 2,773 | 2,794 | 33,000 | 2,794 |
| 2016-03-22 | 2,682 | 2,761 | 2,680 | 2,759 | 28,900 | 2,759 |
| 2016-03-18 | 2,677 | 2,681 | 2,610 | 2,679 | 42,900 | 2,679 |
| 2016-03-17 | 2,682 | 2,742 | 2,661 | 2,677 | 33,000 | 2,677 |
| 2016-03-16 | 2,699 | 2,747 | 2,650 | 2,657 | 42,600 | 2,657 |
| 2016-03-15 | 2,687 | 2,725 | 2,666 | 2,699 | 79,600 | 2,699 |
| 2016-03-14 | 2,550 | 2,662 | 2,550 | 2,598 | 62,800 | 2,598 |
| 2016-03-11 | 2,535 | 2,550 | 2,464 | 2,496 | 53,600 | 2,496 |
| 2016-03-10 | 2,464 | 2,559 | 2,464 | 2,556 | 34,000 | 2,556 |
| 2016-03-09 | 2,453 | 2,494 | 2,453 | 2,462 | 14,400 | 2,462 |
| 2016-03-08 | 2,492 | 2,541 | 2,470 | 2,489 | 49,600 | 2,489 |
| 2016-03-07 | 2,532 | 2,553 | 2,455 | 2,508 | 30,900 | 2,508 |
| 2016-03-04 | 2,482 | 2,538 | 2,447 | 2,510 | 47,600 | 2,510 |
| 2016-03-03 | 2,525 | 2,533 | 2,428 | 2,487 | 45,700 | 2,487 |
| 2016-03-02 | 2,426 | 2,551 | 2,426 | 2,529 | 46,400 | 2,529 |
| 2016-03-01 | 2,418 | 2,466 | 2,374 | 2,391 | 35,600 | 2,391 |
| 2016-02-29 | 2,380 | 2,448 | 2,357 | 2,418 | 51,800 | 2,418 |
| 2016-02-26 | 2,330 | 2,380 | 2,330 | 2,364 | 24,800 | 2,364 |
| 2016-02-25 | 2,221 | 2,310 | 2,215 | 2,294 | 48,600 | 2,294 |
| 2016-02-24 | 2,252 | 2,278 | 2,171 | 2,207 | 100,900 | 2,207 |
| 2016-02-23 | 2,337 | 2,366 | 2,227 | 2,231 | 47,300 | 2,231 |
| 2016-02-22 | 2,393 | 2,412 | 2,318 | 2,336 | 31,400 | 2,336 |
| 2016-02-19 | 2,410 | 2,436 | 2,336 | 2,394 | 32,900 | 2,394 |
| 2016-02-18 | 2,417 | 2,449 | 2,369 | 2,423 | 34,300 | 2,423 |
| 2016-02-17 | 2,350 | 2,392 | 2,311 | 2,367 | 34,700 | 2,367 |
| 2016-02-16 | 2,316 | 2,389 | 2,294 | 2,347 | 78,500 | 2,347 |
| 2016-02-15 | 2,260 | 2,360 | 2,237 | 2,339 | 48,800 | 2,339 |
| 2016-02-12 | 2,237 | 2,268 | 2,188 | 2,195 | 46,600 | 2,195 |
| 2016-02-10 | 2,445 | 2,479 | 2,082 | 2,287 | 134,500 | 2,287 |
| 2016-02-09 | 2,500 | 2,518 | 2,416 | 2,445 | 42,500 | 2,445 |
| 2016-02-08 | 2,511 | 2,619 | 2,479 | 2,600 | 44,500 | 2,600 |
| 2016-02-05 | 2,610 | 2,647 | 2,513 | 2,543 | 30,900 | 2,543 |
| 2016-02-04 | 2,683 | 2,752 | 2,611 | 2,640 | 45,800 | 2,640 |
| 2016-02-03 | 2,699 | 2,757 | 2,683 | 2,733 | 33,500 | 2,733 |
| 2016-02-02 | 2,752 | 2,775 | 2,711 | 2,744 | 26,400 | 2,744 |
| 2016-02-01 | 2,640 | 2,754 | 2,640 | 2,753 | 25,600 | 2,753 |
| 2016-01-29 | 2,526 | 2,640 | 2,506 | 2,636 | 56,000 | 2,636 |
| 2016-01-28 | 2,490 | 2,568 | 2,480 | 2,488 | 68,100 | 2,488 |
| 2016-01-27 | 2,574 | 2,590 | 2,489 | 2,529 | 65,300 | 2,529 |
| 2016-01-26 | 2,613 | 2,646 | 2,531 | 2,531 | 46,600 | 2,531 |
| 2016-01-25 | 2,610 | 2,720 | 2,593 | 2,690 | 43,300 | 2,690 |
| 2016-01-22 | 2,478 | 2,618 | 2,440 | 2,602 | 61,800 | 2,602 |
| 2016-01-21 | 2,480 | 2,556 | 2,428 | 2,428 | 51,800 | 2,428 |
| 2016-01-20 | 2,598 | 2,630 | 2,513 | 2,517 | 38,400 | 2,517 |
| 2016-01-19 | 2,591 | 2,665 | 2,570 | 2,598 | 44,000 | 2,598 |
| 2016-01-18 | 2,549 | 2,644 | 2,530 | 2,626 | 40,100 | 2,626 |
| 2016-01-15 | 2,552 | 2,654 | 2,552 | 2,619 | 84,500 | 2,619 |
| 2016-01-14 | 2,523 | 2,545 | 2,484 | 2,506 | 71,800 | 2,506 |
| 2016-01-13 | 2,528 | 2,650 | 2,346 | 2,614 | 286,800 | 2,614 |
| 2016-01-12 | 2,610 | 2,644 | 2,563 | 2,578 | 58,000 | 2,578 |
| 2016-01-08 | 2,658 | 2,672 | 2,604 | 2,610 | 58,700 | 2,610 |
| 2016-01-07 | 2,735 | 2,775 | 2,687 | 2,701 | 61,900 | 2,701 |
| 2016-01-06 | 2,720 | 2,843 | 2,720 | 2,781 | 68,300 | 2,781 |
| 2016-01-05 | 2,827 | 2,835 | 2,703 | 2,724 | 116,700 | 2,724 |
| 2016-01-04 | 2,991 | 2,991 | 2,855 | 2,865 | 35,600 | 2,865 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株