8214 (株)AOKIホールディングス 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 | 1,430 | 1,442 | 1,421 | 1,438 | 55,700 | 1,438 |
| 2016-12-29 | 1,453 | 1,453 | 1,429 | 1,440 | 76,900 | 1,440 |
| 2016-12-28 | 1,461 | 1,463 | 1,448 | 1,456 | 62,500 | 1,456 |
| 2016-12-27 | 1,475 | 1,475 | 1,457 | 1,461 | 71,300 | 1,461 |
| 2016-12-26 | 1,471 | 1,478 | 1,465 | 1,469 | 137,400 | 1,469 |
| 2016-12-22 | 1,462 | 1,462 | 1,446 | 1,462 | 83,900 | 1,462 |
| 2016-12-21 | 1,475 | 1,482 | 1,458 | 1,462 | 100,200 | 1,462 |
| 2016-12-20 | 1,474 | 1,474 | 1,458 | 1,468 | 170,500 | 1,468 |
| 2016-12-19 | 1,457 | 1,477 | 1,454 | 1,474 | 178,800 | 1,474 |
| 2016-12-16 | 1,430 | 1,457 | 1,430 | 1,451 | 153,800 | 1,451 |
| 2016-12-15 | 1,418 | 1,423 | 1,406 | 1,419 | 111,800 | 1,419 |
| 2016-12-14 | 1,427 | 1,427 | 1,349 | 1,416 | 138,900 | 1,416 |
| 2016-12-13 | 1,406 | 1,427 | 1,401 | 1,426 | 109,600 | 1,426 |
| 2016-12-12 | 1,410 | 1,416 | 1,393 | 1,407 | 123,200 | 1,407 |
| 2016-12-09 | 1,390 | 1,408 | 1,380 | 1,397 | 179,400 | 1,397 |
| 2016-12-08 | 1,369 | 1,392 | 1,367 | 1,390 | 179,200 | 1,390 |
| 2016-12-07 | 1,348 | 1,355 | 1,336 | 1,354 | 118,800 | 1,354 |
| 2016-12-06 | 1,329 | 1,334 | 1,318 | 1,331 | 133,700 | 1,331 |
| 2016-12-05 | 1,337 | 1,338 | 1,315 | 1,320 | 99,800 | 1,320 |
| 2016-12-02 | 1,335 | 1,352 | 1,333 | 1,346 | 147,000 | 1,346 |
| 2016-12-01 | 1,354 | 1,356 | 1,336 | 1,342 | 115,600 | 1,342 |
| 2016-11-30 | 1,340 | 1,345 | 1,333 | 1,339 | 78,700 | 1,339 |
| 2016-11-29 | 1,336 | 1,346 | 1,334 | 1,340 | 95,700 | 1,340 |
| 2016-11-28 | 1,355 | 1,361 | 1,345 | 1,354 | 128,900 | 1,354 |
| 2016-11-25 | 1,355 | 1,365 | 1,342 | 1,354 | 188,700 | 1,354 |
| 2016-11-24 | 1,333 | 1,342 | 1,326 | 1,338 | 91,400 | 1,338 |
| 2016-11-22 | 1,310 | 1,321 | 1,297 | 1,321 | 100,900 | 1,321 |
| 2016-11-21 | 1,307 | 1,314 | 1,300 | 1,314 | 82,800 | 1,314 |
| 2016-11-18 | 1,298 | 1,303 | 1,285 | 1,299 | 128,500 | 1,299 |
| 2016-11-17 | 1,302 | 1,310 | 1,291 | 1,296 | 128,000 | 1,296 |
| 2016-11-16 | 1,308 | 1,316 | 1,303 | 1,310 | 148,200 | 1,310 |
| 2016-11-15 | 1,280 | 1,303 | 1,275 | 1,300 | 255,100 | 1,300 |
| 2016-11-14 | 1,238 | 1,279 | 1,238 | 1,269 | 228,400 | 1,269 |
| 2016-11-11 | 1,295 | 1,301 | 1,222 | 1,229 | 298,900 | 1,229 |
| 2016-11-10 | 1,349 | 1,349 | 1,287 | 1,290 | 335,000 | 1,290 |
| 2016-11-09 | 1,310 | 1,319 | 1,235 | 1,251 | 359,000 | 1,251 |
| 2016-11-08 | 1,293 | 1,313 | 1,275 | 1,290 | 294,300 | 1,290 |
| 2016-11-07 | 1,253 | 1,287 | 1,253 | 1,281 | 273,800 | 1,281 |
| 2016-11-04 | 1,253 | 1,253 | 1,230 | 1,237 | 187,300 | 1,237 |
| 2016-11-02 | 1,269 | 1,269 | 1,254 | 1,267 | 160,400 | 1,267 |
| 2016-11-01 | 1,265 | 1,273 | 1,246 | 1,270 | 253,800 | 1,270 |
| 2016-10-31 | 1,276 | 1,283 | 1,267 | 1,271 | 184,500 | 1,271 |
| 2016-10-28 | 1,264 | 1,294 | 1,264 | 1,289 | 609,500 | 1,289 |
| 2016-10-27 | 1,264 | 1,271 | 1,253 | 1,264 | 232,300 | 1,264 |
| 2016-10-26 | 1,253 | 1,269 | 1,251 | 1,265 | 183,100 | 1,265 |
| 2016-10-25 | 1,258 | 1,271 | 1,258 | 1,261 | 150,600 | 1,261 |
| 2016-10-24 | 1,252 | 1,260 | 1,248 | 1,251 | 135,900 | 1,251 |
| 2016-10-21 | 1,260 | 1,274 | 1,249 | 1,252 | 225,300 | 1,252 |
| 2016-10-20 | 1,234 | 1,259 | 1,234 | 1,259 | 223,300 | 1,259 |
| 2016-10-19 | 1,231 | 1,239 | 1,221 | 1,235 | 254,100 | 1,235 |
| 2016-10-17 | 1,234 | 1,236 | 1,217 | 1,235 | 272,900 | 1,235 |
| 2016-10-13 | 1,199 | 1,215 | 1,197 | 1,214 | 234,100 | 1,214 |
| 2016-10-12 | 1,180 | 1,196 | 1,177 | 1,178 | 264,000 | 1,178 |
| 2016-10-11 | 1,190 | 1,202 | 1,183 | 1,200 | 181,300 | 1,200 |
| 2016-10-07 | 1,212 | 1,219 | 1,186 | 1,191 | 163,400 | 1,191 |
| 2016-10-06 | 1,206 | 1,226 | 1,200 | 1,217 | 225,000 | 1,217 |
| 2016-10-05 | 1,183 | 1,206 | 1,181 | 1,200 | 198,900 | 1,200 |
| 2016-10-04 | 1,176 | 1,192 | 1,175 | 1,186 | 228,200 | 1,186 |
| 2016-10-03 | 1,152 | 1,177 | 1,150 | 1,175 | 138,700 | 1,175 |
| 2016-09-30 | 1,150 | 1,157 | 1,135 | 1,139 | 190,400 | 1,139 |
| 2016-09-29 | 1,181 | 1,181 | 1,160 | 1,171 | 192,200 | 1,171 |
| 2016-09-28 | 1,159 | 1,184 | 1,157 | 1,182 | 209,300 | 1,182 |
| 2016-09-27 | 1,168 | 1,176 | 1,144 | 1,176 | 251,200 | 1,176 |
| 2016-09-26 | 1,180 | 1,189 | 1,172 | 1,178 | 137,200 | 1,178 |
| 2016-09-23 | 1,167 | 1,175 | 1,154 | 1,175 | 127,200 | 1,175 |
| 2016-09-21 | 1,144 | 1,170 | 1,127 | 1,167 | 196,100 | 1,167 |
| 2016-09-20 | 1,155 | 1,155 | 1,141 | 1,146 | 142,600 | 1,146 |
| 2016-09-16 | 1,136 | 1,154 | 1,130 | 1,154 | 109,900 | 1,154 |
| 2016-09-15 | 1,139 | 1,142 | 1,125 | 1,138 | 100,800 | 1,138 |
| 2016-09-14 | 1,151 | 1,156 | 1,142 | 1,142 | 137,200 | 1,142 |
| 2016-09-13 | 1,161 | 1,176 | 1,151 | 1,154 | 111,500 | 1,154 |
| 2016-09-12 | 1,162 | 1,169 | 1,152 | 1,156 | 131,300 | 1,156 |
| 2016-09-09 | 1,178 | 1,178 | 1,167 | 1,170 | 127,000 | 1,170 |
| 2016-09-08 | 1,176 | 1,183 | 1,168 | 1,180 | 119,000 | 1,180 |
| 2016-09-07 | 1,170 | 1,179 | 1,157 | 1,175 | 171,400 | 1,175 |
| 2016-09-06 | 1,154 | 1,175 | 1,154 | 1,170 | 248,000 | 1,170 |
| 2016-09-05 | 1,133 | 1,148 | 1,131 | 1,145 | 150,700 | 1,145 |
| 2016-09-02 | 1,123 | 1,131 | 1,108 | 1,114 | 138,100 | 1,114 |
| 2016-09-01 | 1,067 | 1,129 | 1,067 | 1,126 | 233,300 | 1,126 |
| 2016-08-31 | 1,080 | 1,080 | 1,062 | 1,067 | 237,600 | 1,067 |
| 2016-08-30 | 1,057 | 1,086 | 1,051 | 1,081 | 442,700 | 1,081 |
| 2016-08-29 | 1,063 | 1,066 | 1,046 | 1,056 | 132,200 | 1,056 |
| 2016-08-26 | 1,068 | 1,068 | 1,046 | 1,048 | 164,700 | 1,048 |
| 2016-08-25 | 1,052 | 1,069 | 1,052 | 1,066 | 132,200 | 1,066 |
| 2016-08-24 | 1,079 | 1,083 | 1,046 | 1,051 | 241,800 | 1,051 |
| 2016-08-23 | 1,082 | 1,091 | 1,070 | 1,075 | 165,000 | 1,075 |
| 2016-08-22 | 1,063 | 1,087 | 1,061 | 1,082 | 113,500 | 1,082 |
| 2016-08-19 | 1,067 | 1,076 | 1,054 | 1,057 | 164,900 | 1,057 |
| 2016-08-18 | 1,067 | 1,074 | 1,060 | 1,061 | 189,200 | 1,061 |
| 2016-08-17 | 1,052 | 1,076 | 1,045 | 1,074 | 186,400 | 1,074 |
| 2016-08-16 | 1,051 | 1,066 | 1,051 | 1,052 | 148,000 | 1,052 |
| 2016-08-15 | 1,065 | 1,071 | 1,048 | 1,049 | 213,900 | 1,049 |
| 2016-08-12 | 1,073 | 1,083 | 1,068 | 1,070 | 147,800 | 1,070 |
| 2016-08-10 | 1,066 | 1,078 | 1,060 | 1,067 | 131,700 | 1,067 |
| 2016-08-09 | 1,055 | 1,070 | 1,055 | 1,063 | 188,800 | 1,063 |
| 2016-08-08 | 1,079 | 1,093 | 1,033 | 1,055 | 627,200 | 1,055 |
| 2016-08-05 | 1,125 | 1,139 | 1,118 | 1,135 | 317,400 | 1,135 |
| 2016-08-04 | 1,098 | 1,130 | 1,093 | 1,130 | 264,300 | 1,130 |
| 2016-08-03 | 1,100 | 1,103 | 1,091 | 1,096 | 154,200 | 1,096 |
| 2016-08-02 | 1,133 | 1,145 | 1,115 | 1,116 | 162,000 | 1,116 |
| 2016-08-01 | 1,140 | 1,151 | 1,123 | 1,146 | 124,100 | 1,146 |
| 2016-07-29 | 1,158 | 1,158 | 1,131 | 1,152 | 182,000 | 1,152 |
| 2016-07-28 | 1,149 | 1,163 | 1,140 | 1,161 | 267,700 | 1,161 |
| 2016-07-27 | 1,136 | 1,157 | 1,132 | 1,153 | 214,000 | 1,153 |
| 2016-07-26 | 1,126 | 1,137 | 1,113 | 1,123 | 223,700 | 1,123 |
| 2016-07-25 | 1,113 | 1,130 | 1,112 | 1,126 | 276,700 | 1,126 |
| 2016-07-22 | 1,102 | 1,114 | 1,095 | 1,113 | 200,100 | 1,113 |
| 2016-07-21 | 1,130 | 1,130 | 1,109 | 1,119 | 105,900 | 1,119 |
| 2016-07-20 | 1,120 | 1,128 | 1,100 | 1,121 | 235,900 | 1,121 |
| 2016-07-19 | 1,109 | 1,122 | 1,093 | 1,122 | 159,100 | 1,122 |
| 2016-07-15 | 1,090 | 1,107 | 1,090 | 1,099 | 249,800 | 1,099 |
| 2016-07-14 | 1,103 | 1,103 | 1,082 | 1,083 | 245,700 | 1,083 |
| 2016-07-13 | 1,110 | 1,115 | 1,098 | 1,109 | 170,700 | 1,109 |
| 2016-07-12 | 1,075 | 1,108 | 1,075 | 1,099 | 169,700 | 1,099 |
| 2016-07-11 | 1,062 | 1,072 | 1,054 | 1,056 | 285,900 | 1,056 |
| 2016-07-08 | 1,058 | 1,067 | 1,045 | 1,045 | 112,500 | 1,045 |
| 2016-07-07 | 1,028 | 1,062 | 1,028 | 1,058 | 203,500 | 1,058 |
| 2016-07-06 | 1,035 | 1,037 | 1,012 | 1,028 | 240,000 | 1,028 |
| 2016-07-05 | 1,065 | 1,070 | 1,046 | 1,053 | 119,200 | 1,053 |
| 2016-07-04 | 1,057 | 1,064 | 1,045 | 1,062 | 130,800 | 1,062 |
| 2016-07-01 | 1,056 | 1,072 | 1,037 | 1,064 | 204,600 | 1,064 |
| 2016-06-30 | 1,078 | 1,090 | 1,052 | 1,056 | 204,300 | 1,056 |
| 2016-06-29 | 1,058 | 1,063 | 1,044 | 1,058 | 252,500 | 1,058 |
| 2016-06-28 | 1,045 | 1,060 | 1,026 | 1,047 | 186,000 | 1,047 |
| 2016-06-27 | 1,052 | 1,072 | 1,043 | 1,056 | 134,900 | 1,056 |
| 2016-06-24 | 1,128 | 1,129 | 1,015 | 1,036 | 338,200 | 1,036 |
| 2016-06-23 | 1,112 | 1,122 | 1,106 | 1,111 | 182,400 | 1,111 |
| 2016-06-22 | 1,119 | 1,122 | 1,107 | 1,110 | 168,200 | 1,110 |
| 2016-06-21 | 1,110 | 1,135 | 1,098 | 1,131 | 153,400 | 1,131 |
| 2016-06-20 | 1,113 | 1,127 | 1,113 | 1,120 | 192,200 | 1,120 |
| 2016-06-17 | 1,093 | 1,109 | 1,089 | 1,091 | 253,900 | 1,091 |
| 2016-06-16 | 1,103 | 1,110 | 1,077 | 1,079 | 154,800 | 1,079 |
| 2016-06-15 | 1,068 | 1,111 | 1,068 | 1,103 | 231,800 | 1,103 |
| 2016-06-14 | 1,106 | 1,111 | 1,072 | 1,075 | 323,600 | 1,075 |
| 2016-06-13 | 1,141 | 1,141 | 1,112 | 1,112 | 185,700 | 1,112 |
| 2016-06-10 | 1,160 | 1,164 | 1,149 | 1,154 | 201,100 | 1,154 |
| 2016-06-09 | 1,159 | 1,179 | 1,156 | 1,164 | 144,200 | 1,164 |
| 2016-06-08 | 1,155 | 1,162 | 1,148 | 1,161 | 184,500 | 1,161 |
| 2016-06-07 | 1,184 | 1,184 | 1,149 | 1,151 | 215,300 | 1,151 |
| 2016-06-06 | 1,161 | 1,179 | 1,156 | 1,178 | 152,400 | 1,178 |
| 2016-06-03 | 1,166 | 1,183 | 1,165 | 1,178 | 116,300 | 1,178 |
| 2016-06-02 | 1,173 | 1,177 | 1,158 | 1,164 | 143,000 | 1,164 |
| 2016-06-01 | 1,165 | 1,181 | 1,161 | 1,177 | 256,100 | 1,177 |
| 2016-05-31 | 1,161 | 1,186 | 1,156 | 1,183 | 219,200 | 1,183 |
| 2016-05-30 | 1,172 | 1,185 | 1,160 | 1,166 | 209,900 | 1,166 |
| 2016-05-27 | 1,192 | 1,195 | 1,168 | 1,172 | 122,300 | 1,172 |
| 2016-05-26 | 1,195 | 1,202 | 1,188 | 1,192 | 119,400 | 1,192 |
| 2016-05-25 | 1,176 | 1,193 | 1,170 | 1,188 | 257,400 | 1,188 |
| 2016-05-24 | 1,176 | 1,180 | 1,162 | 1,176 | 173,000 | 1,176 |
| 2016-05-23 | 1,180 | 1,181 | 1,163 | 1,178 | 150,500 | 1,178 |
| 2016-05-20 | 1,182 | 1,190 | 1,176 | 1,180 | 222,200 | 1,180 |
| 2016-05-19 | 1,205 | 1,219 | 1,182 | 1,189 | 195,700 | 1,189 |
| 2016-05-18 | 1,186 | 1,210 | 1,182 | 1,196 | 227,600 | 1,196 |
| 2016-05-17 | 1,171 | 1,187 | 1,163 | 1,186 | 190,500 | 1,186 |
| 2016-05-16 | 1,156 | 1,172 | 1,141 | 1,164 | 360,500 | 1,164 |
| 2016-05-13 | 1,220 | 1,222 | 1,129 | 1,168 | 571,500 | 1,168 |
| 2016-05-12 | 1,265 | 1,283 | 1,211 | 1,232 | 291,900 | 1,232 |
| 2016-05-11 | 1,259 | 1,274 | 1,250 | 1,267 | 197,200 | 1,267 |
| 2016-05-10 | 1,223 | 1,245 | 1,223 | 1,242 | 112,500 | 1,242 |
| 2016-05-09 | 1,231 | 1,242 | 1,221 | 1,224 | 100,500 | 1,224 |
| 2016-05-06 | 1,235 | 1,247 | 1,212 | 1,230 | 232,500 | 1,230 |
| 2016-05-02 | 1,250 | 1,264 | 1,231 | 1,235 | 119,300 | 1,235 |
| 2016-04-28 | 1,308 | 1,329 | 1,276 | 1,279 | 181,900 | 1,279 |
| 2016-04-27 | 1,307 | 1,314 | 1,293 | 1,301 | 173,900 | 1,301 |
| 2016-04-26 | 1,292 | 1,315 | 1,288 | 1,315 | 162,400 | 1,315 |
| 2016-04-25 | 1,323 | 1,325 | 1,285 | 1,291 | 212,000 | 1,291 |
| 2016-04-22 | 1,289 | 1,315 | 1,284 | 1,314 | 264,300 | 1,314 |
| 2016-04-21 | 1,299 | 1,309 | 1,284 | 1,292 | 176,300 | 1,292 |
| 2016-04-20 | 1,309 | 1,313 | 1,283 | 1,286 | 132,700 | 1,286 |
| 2016-04-19 | 1,296 | 1,307 | 1,284 | 1,303 | 123,800 | 1,303 |
| 2016-04-18 | 1,265 | 1,283 | 1,258 | 1,272 | 190,200 | 1,272 |
| 2016-04-15 | 1,285 | 1,300 | 1,273 | 1,292 | 129,700 | 1,292 |
| 2016-04-14 | 1,314 | 1,318 | 1,291 | 1,298 | 209,000 | 1,298 |
| 2016-04-13 | 1,283 | 1,300 | 1,281 | 1,295 | 122,600 | 1,295 |
| 2016-04-12 | 1,257 | 1,278 | 1,257 | 1,268 | 163,400 | 1,268 |
| 2016-04-11 | 1,267 | 1,275 | 1,251 | 1,260 | 102,800 | 1,260 |
| 2016-04-08 | 1,245 | 1,290 | 1,243 | 1,275 | 256,100 | 1,275 |
| 2016-04-07 | 1,252 | 1,264 | 1,234 | 1,262 | 228,100 | 1,262 |
| 2016-04-06 | 1,249 | 1,262 | 1,235 | 1,251 | 184,500 | 1,251 |
| 2016-04-05 | 1,282 | 1,293 | 1,253 | 1,258 | 182,600 | 1,258 |
| 2016-04-04 | 1,336 | 1,347 | 1,274 | 1,285 | 363,900 | 1,285 |
| 2016-04-01 | 1,360 | 1,367 | 1,313 | 1,316 | 250,600 | 1,316 |
| 2016-03-31 | 1,409 | 1,431 | 1,360 | 1,360 | 253,500 | 1,360 |
| 2016-03-30 | 1,398 | 1,473 | 1,385 | 1,409 | 456,000 | 1,409 |
| 2016-03-29 | 1,397 | 1,404 | 1,374 | 1,390 | 188,000 | 1,390 |
| 2016-03-28 | 1,405 | 1,424 | 1,391 | 1,411 | 245,900 | 1,411 |
| 2016-03-25 | 1,406 | 1,418 | 1,389 | 1,396 | 110,800 | 1,396 |
| 2016-03-24 | 1,403 | 1,419 | 1,400 | 1,402 | 129,500 | 1,402 |
| 2016-03-23 | 1,399 | 1,413 | 1,398 | 1,403 | 81,900 | 1,403 |
| 2016-03-22 | 1,423 | 1,425 | 1,389 | 1,396 | 136,000 | 1,396 |
| 2016-03-18 | 1,384 | 1,409 | 1,380 | 1,400 | 218,800 | 1,400 |
| 2016-03-17 | 1,381 | 1,408 | 1,372 | 1,384 | 141,400 | 1,384 |
| 2016-03-16 | 1,364 | 1,373 | 1,340 | 1,365 | 162,800 | 1,365 |
| 2016-03-15 | 1,366 | 1,383 | 1,363 | 1,373 | 86,300 | 1,373 |
| 2016-03-14 | 1,380 | 1,386 | 1,356 | 1,371 | 112,500 | 1,371 |
| 2016-03-11 | 1,332 | 1,371 | 1,326 | 1,364 | 224,900 | 1,364 |
| 2016-03-10 | 1,321 | 1,351 | 1,317 | 1,343 | 147,600 | 1,343 |
| 2016-03-09 | 1,300 | 1,311 | 1,281 | 1,305 | 157,300 | 1,305 |
| 2016-03-08 | 1,324 | 1,338 | 1,292 | 1,303 | 185,600 | 1,303 |
| 2016-03-07 | 1,343 | 1,344 | 1,309 | 1,314 | 150,400 | 1,314 |
| 2016-03-04 | 1,305 | 1,345 | 1,301 | 1,344 | 222,600 | 1,344 |
| 2016-03-03 | 1,283 | 1,311 | 1,283 | 1,305 | 128,700 | 1,305 |
| 2016-03-02 | 1,291 | 1,309 | 1,282 | 1,284 | 124,700 | 1,284 |
| 2016-03-01 | 1,268 | 1,277 | 1,253 | 1,262 | 115,000 | 1,262 |
| 2016-02-29 | 1,307 | 1,310 | 1,270 | 1,270 | 158,100 | 1,270 |
| 2016-02-26 | 1,278 | 1,297 | 1,274 | 1,284 | 197,900 | 1,284 |
| 2016-02-25 | 1,233 | 1,274 | 1,233 | 1,266 | 134,300 | 1,266 |
| 2016-02-24 | 1,212 | 1,250 | 1,211 | 1,234 | 159,100 | 1,234 |
| 2016-02-23 | 1,248 | 1,253 | 1,207 | 1,216 | 191,200 | 1,216 |
| 2016-02-22 | 1,211 | 1,250 | 1,210 | 1,238 | 150,000 | 1,238 |
| 2016-02-19 | 1,250 | 1,256 | 1,211 | 1,217 | 174,000 | 1,217 |
| 2016-02-18 | 1,253 | 1,268 | 1,231 | 1,256 | 265,100 | 1,256 |
| 2016-02-17 | 1,230 | 1,254 | 1,207 | 1,220 | 224,500 | 1,220 |
| 2016-02-16 | 1,250 | 1,277 | 1,225 | 1,227 | 415,800 | 1,227 |
| 2016-02-15 | 1,183 | 1,212 | 1,183 | 1,201 | 286,100 | 1,201 |
| 2016-02-12 | 1,152 | 1,173 | 1,141 | 1,143 | 230,100 | 1,143 |
| 2016-02-10 | 1,221 | 1,234 | 1,158 | 1,182 | 448,600 | 1,182 |
| 2016-02-09 | 1,250 | 1,263 | 1,227 | 1,234 | 248,800 | 1,234 |
| 2016-02-08 | 1,275 | 1,312 | 1,273 | 1,295 | 220,700 | 1,295 |
| 2016-02-05 | 1,365 | 1,377 | 1,305 | 1,318 | 278,100 | 1,318 |
| 2016-02-04 | 1,420 | 1,427 | 1,366 | 1,373 | 216,500 | 1,373 |
| 2016-02-03 | 1,439 | 1,456 | 1,420 | 1,428 | 163,000 | 1,428 |
| 2016-02-02 | 1,480 | 1,509 | 1,474 | 1,483 | 88,300 | 1,483 |
| 2016-02-01 | 1,487 | 1,504 | 1,480 | 1,495 | 115,900 | 1,495 |
| 2016-01-29 | 1,437 | 1,486 | 1,431 | 1,485 | 153,500 | 1,485 |
| 2016-01-28 | 1,423 | 1,437 | 1,407 | 1,429 | 92,100 | 1,429 |
| 2016-01-27 | 1,431 | 1,439 | 1,412 | 1,436 | 117,000 | 1,436 |
| 2016-01-26 | 1,421 | 1,423 | 1,392 | 1,404 | 119,700 | 1,404 |
| 2016-01-25 | 1,450 | 1,455 | 1,419 | 1,439 | 174,900 | 1,439 |
| 2016-01-22 | 1,399 | 1,432 | 1,374 | 1,430 | 105,900 | 1,430 |
| 2016-01-21 | 1,395 | 1,418 | 1,363 | 1,364 | 146,900 | 1,364 |
| 2016-01-20 | 1,418 | 1,426 | 1,400 | 1,402 | 152,500 | 1,402 |
| 2016-01-19 | 1,428 | 1,437 | 1,401 | 1,411 | 100,300 | 1,411 |
| 2016-01-18 | 1,454 | 1,457 | 1,429 | 1,435 | 124,100 | 1,435 |
| 2016-01-15 | 1,479 | 1,495 | 1,466 | 1,477 | 112,000 | 1,477 |
| 2016-01-14 | 1,445 | 1,460 | 1,428 | 1,456 | 102,200 | 1,456 |
| 2016-01-13 | 1,457 | 1,484 | 1,454 | 1,476 | 99,600 | 1,476 |
| 2016-01-12 | 1,457 | 1,482 | 1,439 | 1,444 | 133,900 | 1,444 |
| 2016-01-08 | 1,487 | 1,510 | 1,474 | 1,475 | 140,700 | 1,475 |
| 2016-01-07 | 1,506 | 1,519 | 1,487 | 1,490 | 133,100 | 1,490 |
| 2016-01-06 | 1,531 | 1,550 | 1,503 | 1,515 | 88,400 | 1,515 |
| 2016-01-05 | 1,527 | 1,543 | 1,513 | 1,530 | 108,400 | 1,530 |
| 2016-01-04 | 1,583 | 1,587 | 1,529 | 1,535 | 83,600 | 1,535 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
