8217 (株)オークワ 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 | 1,151 | 1,174 | 1,151 | 1,174 | 13,000 | 1,174 |
| 2016-12-29 | 1,163 | 1,178 | 1,153 | 1,178 | 51,000 | 1,178 |
| 2016-12-28 | 1,167 | 1,186 | 1,167 | 1,171 | 21,000 | 1,171 |
| 2016-12-27 | 1,164 | 1,191 | 1,162 | 1,186 | 57,000 | 1,186 |
| 2016-12-26 | 1,177 | 1,180 | 1,170 | 1,180 | 16,000 | 1,180 |
| 2016-12-22 | 1,157 | 1,193 | 1,138 | 1,193 | 78,000 | 1,193 |
| 2016-12-21 | 1,171 | 1,171 | 1,143 | 1,150 | 42,000 | 1,150 |
| 2016-12-20 | 1,174 | 1,185 | 1,164 | 1,177 | 66,000 | 1,177 |
| 2016-12-19 | 1,147 | 1,179 | 1,147 | 1,172 | 66,000 | 1,172 |
| 2016-12-16 | 1,154 | 1,167 | 1,136 | 1,163 | 46,000 | 1,163 |
| 2016-12-15 | 1,169 | 1,169 | 1,139 | 1,142 | 87,000 | 1,142 |
| 2016-12-14 | 1,178 | 1,182 | 1,147 | 1,157 | 22,000 | 1,157 |
| 2016-12-13 | 1,146 | 1,179 | 1,143 | 1,178 | 55,000 | 1,178 |
| 2016-12-12 | 1,140 | 1,148 | 1,135 | 1,146 | 37,000 | 1,146 |
| 2016-12-09 | 1,137 | 1,145 | 1,135 | 1,138 | 47,000 | 1,138 |
| 2016-12-08 | 1,182 | 1,182 | 1,146 | 1,151 | 101,000 | 1,151 |
| 2016-12-07 | 1,169 | 1,178 | 1,160 | 1,167 | 48,000 | 1,167 |
| 2016-12-06 | 1,160 | 1,162 | 1,152 | 1,152 | 54,000 | 1,152 |
| 2016-12-05 | 1,167 | 1,167 | 1,145 | 1,147 | 31,000 | 1,147 |
| 2016-12-02 | 1,168 | 1,172 | 1,156 | 1,165 | 32,000 | 1,165 |
| 2016-12-01 | 1,170 | 1,183 | 1,152 | 1,157 | 44,000 | 1,157 |
| 2016-11-30 | 1,186 | 1,192 | 1,152 | 1,169 | 92,000 | 1,169 |
| 2016-11-29 | 1,160 | 1,186 | 1,160 | 1,186 | 39,000 | 1,186 |
| 2016-11-28 | 1,180 | 1,186 | 1,176 | 1,181 | 30,000 | 1,181 |
| 2016-11-25 | 1,180 | 1,193 | 1,174 | 1,179 | 78,000 | 1,179 |
| 2016-11-24 | 1,200 | 1,203 | 1,188 | 1,191 | 60,000 | 1,191 |
| 2016-11-22 | 1,195 | 1,199 | 1,184 | 1,195 | 47,000 | 1,195 |
| 2016-11-21 | 1,140 | 1,182 | 1,137 | 1,177 | 63,000 | 1,177 |
| 2016-11-18 | 1,140 | 1,143 | 1,134 | 1,137 | 41,000 | 1,137 |
| 2016-11-17 | 1,105 | 1,137 | 1,104 | 1,130 | 67,000 | 1,130 |
| 2016-11-16 | 1,093 | 1,126 | 1,091 | 1,126 | 53,000 | 1,126 |
| 2016-11-15 | 1,122 | 1,122 | 1,085 | 1,097 | 34,000 | 1,097 |
| 2016-11-14 | 1,105 | 1,130 | 1,101 | 1,107 | 28,000 | 1,107 |
| 2016-11-11 | 1,137 | 1,137 | 1,086 | 1,087 | 61,000 | 1,087 |
| 2016-11-10 | 1,086 | 1,113 | 1,082 | 1,111 | 89,000 | 1,111 |
| 2016-11-09 | 1,108 | 1,127 | 1,070 | 1,072 | 103,000 | 1,072 |
| 2016-11-08 | 1,119 | 1,126 | 1,108 | 1,114 | 53,000 | 1,114 |
| 2016-11-07 | 1,121 | 1,121 | 1,110 | 1,112 | 51,000 | 1,112 |
| 2016-11-04 | 1,098 | 1,111 | 1,092 | 1,111 | 78,000 | 1,111 |
| 2016-11-02 | 1,121 | 1,124 | 1,103 | 1,123 | 53,000 | 1,123 |
| 2016-11-01 | 1,104 | 1,122 | 1,094 | 1,121 | 73,000 | 1,121 |
| 2016-10-31 | 1,096 | 1,102 | 1,069 | 1,100 | 54,000 | 1,100 |
| 2016-10-28 | 1,083 | 1,099 | 1,076 | 1,097 | 186,000 | 1,097 |
| 2016-10-27 | 1,086 | 1,088 | 1,076 | 1,083 | 69,000 | 1,083 |
| 2016-10-26 | 1,084 | 1,087 | 1,076 | 1,087 | 48,000 | 1,087 |
| 2016-10-25 | 1,078 | 1,080 | 1,061 | 1,077 | 72,000 | 1,077 |
| 2016-10-24 | 1,097 | 1,098 | 1,078 | 1,078 | 37,000 | 1,078 |
| 2016-10-21 | 1,090 | 1,097 | 1,087 | 1,093 | 48,000 | 1,093 |
| 2016-10-20 | 1,046 | 1,087 | 1,045 | 1,087 | 75,000 | 1,087 |
| 2016-10-19 | 1,060 | 1,062 | 1,048 | 1,059 | 43,000 | 1,059 |
| 2016-10-17 | 989 | 1,040 | 989 | 1,037 | 74,000 | 1,037 |
| 2016-10-13 | 945 | 945 | 934 | 942 | 47,000 | 942 |
| 2016-10-12 | 939 | 952 | 939 | 944 | 99,000 | 944 |
| 2016-10-11 | 940 | 951 | 940 | 949 | 37,000 | 949 |
| 2016-10-07 | 965 | 967 | 946 | 949 | 44,000 | 949 |
| 2016-10-06 | 972 | 977 | 966 | 974 | 27,000 | 974 |
| 2016-10-05 | 970 | 984 | 969 | 984 | 39,000 | 984 |
| 2016-10-04 | 962 | 968 | 948 | 966 | 47,000 | 966 |
| 2016-10-03 | 958 | 958 | 938 | 947 | 13,000 | 947 |
| 2016-09-30 | 955 | 957 | 946 | 946 | 27,000 | 946 |
| 2016-09-29 | 968 | 975 | 945 | 971 | 44,000 | 971 |
| 2016-09-28 | 955 | 960 | 947 | 960 | 31,000 | 960 |
| 2016-09-27 | 942 | 950 | 934 | 950 | 43,000 | 950 |
| 2016-09-26 | 936 | 945 | 936 | 944 | 23,000 | 944 |
| 2016-09-23 | 933 | 945 | 933 | 945 | 58,000 | 945 |
| 2016-09-21 | 941 | 951 | 940 | 948 | 62,000 | 948 |
| 2016-09-20 | 943 | 943 | 936 | 937 | 39,000 | 937 |
| 2016-09-16 | 935 | 936 | 933 | 933 | 15,000 | 933 |
| 2016-09-15 | 941 | 941 | 932 | 932 | 16,000 | 932 |
| 2016-09-14 | 939 | 948 | 939 | 941 | 27,000 | 941 |
| 2016-09-13 | 936 | 943 | 936 | 939 | 9,000 | 939 |
| 2016-09-12 | 941 | 942 | 932 | 936 | 32,000 | 936 |
| 2016-09-09 | 946 | 948 | 940 | 941 | 38,000 | 941 |
| 2016-09-08 | 941 | 951 | 941 | 945 | 33,000 | 945 |
| 2016-09-07 | 949 | 950 | 944 | 950 | 22,000 | 950 |
| 2016-09-06 | 953 | 953 | 942 | 949 | 11,000 | 949 |
| 2016-09-05 | 956 | 956 | 947 | 947 | 6,000 | 947 |
| 2016-09-02 | 954 | 960 | 949 | 953 | 27,000 | 953 |
| 2016-09-01 | 956 | 956 | 941 | 954 | 22,000 | 954 |
| 2016-08-31 | 950 | 957 | 950 | 954 | 17,000 | 954 |
| 2016-08-30 | 950 | 950 | 947 | 948 | 5,000 | 948 |
| 2016-08-29 | 953 | 954 | 941 | 950 | 13,000 | 950 |
| 2016-08-26 | 952 | 955 | 947 | 951 | 16,000 | 951 |
| 2016-08-25 | 946 | 953 | 945 | 951 | 7,000 | 951 |
| 2016-08-24 | 935 | 946 | 935 | 946 | 4,000 | 946 |
| 2016-08-23 | 952 | 970 | 941 | 941 | 54,000 | 941 |
| 2016-08-22 | 951 | 970 | 948 | 950 | 34,000 | 950 |
| 2016-08-19 | 964 | 979 | 945 | 947 | 16,000 | 947 |
| 2016-08-18 | 950 | 956 | 940 | 949 | 36,000 | 949 |
| 2016-08-17 | 970 | 974 | 947 | 971 | 35,000 | 971 |
| 2016-08-16 | 1,001 | 1,001 | 980 | 981 | 47,000 | 981 |
| 2016-08-15 | 985 | 1,000 | 985 | 990 | 5,000 | 990 |
| 2016-08-12 | 987 | 987 | 980 | 980 | 24,000 | 980 |
| 2016-08-10 | 1,000 | 1,000 | 982 | 987 | 27,000 | 987 |
| 2016-08-09 | 1,002 | 1,003 | 1,000 | 1,003 | 8,000 | 1,003 |
| 2016-08-08 | 1,001 | 1,004 | 990 | 1,004 | 23,000 | 1,004 |
| 2016-08-05 | 1,003 | 1,004 | 1,000 | 1,004 | 6,000 | 1,004 |
| 2016-08-04 | 1,011 | 1,011 | 1,011 | 1,011 | 4,000 | 1,011 |
| 2016-08-03 | 1,028 | 1,028 | 1,014 | 1,015 | 15,000 | 1,015 |
| 2016-08-02 | 1,031 | 1,037 | 1,031 | 1,035 | 19,000 | 1,035 |
| 2016-08-01 | 1,055 | 1,061 | 1,047 | 1,055 | 27,000 | 1,055 |
| 2016-07-29 | 1,055 | 1,055 | 1,048 | 1,048 | 8,000 | 1,048 |
| 2016-07-28 | 1,057 | 1,057 | 1,038 | 1,049 | 29,000 | 1,049 |
| 2016-07-27 | 1,032 | 1,048 | 1,032 | 1,046 | 29,000 | 1,046 |
| 2016-07-26 | 1,042 | 1,044 | 1,030 | 1,032 | 21,000 | 1,032 |
| 2016-07-25 | 1,033 | 1,056 | 1,033 | 1,042 | 25,000 | 1,042 |
| 2016-07-22 | 1,050 | 1,055 | 1,038 | 1,041 | 24,000 | 1,041 |
| 2016-07-21 | 1,060 | 1,060 | 1,041 | 1,043 | 25,000 | 1,043 |
| 2016-07-20 | 1,024 | 1,054 | 1,024 | 1,041 | 29,000 | 1,041 |
| 2016-07-19 | 1,021 | 1,032 | 1,010 | 1,017 | 29,000 | 1,017 |
| 2016-07-15 | 1,022 | 1,022 | 1,021 | 1,021 | 15,000 | 1,021 |
| 2016-07-14 | 1,022 | 1,025 | 1,018 | 1,022 | 33,000 | 1,022 |
| 2016-07-13 | 1,028 | 1,040 | 1,021 | 1,024 | 38,000 | 1,024 |
| 2016-07-12 | 1,028 | 1,035 | 1,025 | 1,025 | 43,000 | 1,025 |
| 2016-07-11 | 1,033 | 1,054 | 1,018 | 1,028 | 56,000 | 1,028 |
| 2016-07-08 | 1,054 | 1,056 | 1,024 | 1,032 | 47,000 | 1,032 |
| 2016-07-07 | 1,062 | 1,078 | 1,062 | 1,069 | 37,000 | 1,069 |
| 2016-07-06 | 1,068 | 1,078 | 1,061 | 1,078 | 32,000 | 1,078 |
| 2016-07-05 | 1,075 | 1,118 | 1,068 | 1,098 | 36,000 | 1,098 |
| 2016-07-04 | 1,060 | 1,084 | 1,054 | 1,075 | 20,000 | 1,075 |
| 2016-07-01 | 1,061 | 1,076 | 1,060 | 1,067 | 18,000 | 1,067 |
| 2016-06-30 | 1,047 | 1,086 | 1,046 | 1,069 | 34,000 | 1,069 |
| 2016-06-29 | 1,059 | 1,059 | 1,034 | 1,040 | 23,000 | 1,040 |
| 2016-06-28 | 1,083 | 1,089 | 1,021 | 1,032 | 50,000 | 1,032 |
| 2016-06-27 | 1,103 | 1,134 | 1,059 | 1,109 | 47,000 | 1,109 |
| 2016-06-24 | 1,123 | 1,147 | 1,086 | 1,098 | 34,000 | 1,098 |
| 2016-06-23 | 1,151 | 1,151 | 1,126 | 1,136 | 7,000 | 1,136 |
| 2016-06-22 | 1,146 | 1,156 | 1,137 | 1,151 | 25,000 | 1,151 |
| 2016-06-21 | 1,160 | 1,187 | 1,116 | 1,128 | 70,000 | 1,128 |
| 2016-06-20 | 1,063 | 1,100 | 1,063 | 1,100 | 19,000 | 1,100 |
| 2016-06-17 | 1,102 | 1,102 | 1,051 | 1,051 | 32,000 | 1,051 |
| 2016-06-16 | 1,102 | 1,102 | 1,097 | 1,102 | 8,000 | 1,102 |
| 2016-06-15 | 1,105 | 1,139 | 1,099 | 1,120 | 22,000 | 1,120 |
| 2016-06-14 | 1,134 | 1,134 | 1,118 | 1,118 | 14,000 | 1,118 |
| 2016-06-13 | 1,150 | 1,168 | 1,137 | 1,141 | 22,000 | 1,141 |
| 2016-06-10 | 1,200 | 1,200 | 1,155 | 1,171 | 78,000 | 1,171 |
| 2016-06-09 | 1,179 | 1,182 | 1,167 | 1,174 | 14,000 | 1,174 |
| 2016-06-08 | 1,194 | 1,194 | 1,171 | 1,179 | 20,000 | 1,179 |
| 2016-06-07 | 1,196 | 1,196 | 1,175 | 1,180 | 23,000 | 1,180 |
| 2016-06-06 | 1,194 | 1,196 | 1,192 | 1,196 | 13,000 | 1,196 |
| 2016-06-03 | 1,165 | 1,196 | 1,165 | 1,196 | 10,000 | 1,196 |
| 2016-06-02 | 1,195 | 1,195 | 1,180 | 1,181 | 11,000 | 1,181 |
| 2016-06-01 | 1,200 | 1,200 | 1,180 | 1,199 | 21,000 | 1,199 |
| 2016-05-31 | 1,215 | 1,222 | 1,200 | 1,218 | 92,000 | 1,218 |
| 2016-05-30 | 1,192 | 1,207 | 1,181 | 1,206 | 24,000 | 1,206 |
| 2016-05-27 | 1,188 | 1,205 | 1,188 | 1,205 | 8,000 | 1,205 |
| 2016-05-26 | 1,193 | 1,193 | 1,184 | 1,190 | 11,000 | 1,190 |
| 2016-05-25 | 1,183 | 1,198 | 1,164 | 1,193 | 22,000 | 1,193 |
| 2016-05-24 | 1,193 | 1,217 | 1,173 | 1,188 | 28,000 | 1,188 |
| 2016-05-23 | 1,185 | 1,195 | 1,185 | 1,192 | 23,000 | 1,192 |
| 2016-05-20 | 1,163 | 1,195 | 1,163 | 1,185 | 9,000 | 1,185 |
| 2016-05-19 | 1,152 | 1,187 | 1,150 | 1,166 | 14,000 | 1,166 |
| 2016-05-18 | 1,168 | 1,168 | 1,144 | 1,162 | 9,000 | 1,162 |
| 2016-05-17 | 1,162 | 1,185 | 1,162 | 1,169 | 17,000 | 1,169 |
| 2016-05-16 | 1,119 | 1,147 | 1,113 | 1,141 | 19,000 | 1,141 |
| 2016-05-13 | 1,130 | 1,130 | 1,116 | 1,119 | 21,000 | 1,119 |
| 2016-05-12 | 1,179 | 1,179 | 1,149 | 1,159 | 7,000 | 1,159 |
| 2016-05-11 | 1,183 | 1,183 | 1,155 | 1,179 | 17,000 | 1,179 |
| 2016-05-10 | 1,141 | 1,193 | 1,141 | 1,182 | 29,000 | 1,182 |
| 2016-05-09 | 1,118 | 1,141 | 1,118 | 1,141 | 12,000 | 1,141 |
| 2016-05-06 | 1,127 | 1,127 | 1,117 | 1,127 | 27,000 | 1,127 |
| 2016-05-02 | 1,125 | 1,126 | 1,119 | 1,119 | 11,000 | 1,119 |
| 2016-04-28 | 1,200 | 1,200 | 1,144 | 1,155 | 18,000 | 1,155 |
| 2016-04-27 | 1,178 | 1,200 | 1,159 | 1,200 | 17,000 | 1,200 |
| 2016-04-26 | 1,223 | 1,223 | 1,155 | 1,183 | 21,000 | 1,183 |
| 2016-04-25 | 1,188 | 1,230 | 1,174 | 1,230 | 13,000 | 1,230 |
| 2016-04-22 | 1,236 | 1,241 | 1,190 | 1,203 | 37,000 | 1,203 |
| 2016-04-21 | 1,150 | 1,241 | 1,150 | 1,234 | 57,000 | 1,234 |
| 2016-04-20 | 1,135 | 1,158 | 1,135 | 1,148 | 22,000 | 1,148 |
| 2016-04-19 | 1,153 | 1,153 | 1,135 | 1,140 | 7,000 | 1,140 |
| 2016-04-18 | 1,150 | 1,153 | 1,128 | 1,153 | 18,000 | 1,153 |
| 2016-04-15 | 1,135 | 1,160 | 1,135 | 1,158 | 34,000 | 1,158 |
| 2016-04-14 | 1,103 | 1,131 | 1,103 | 1,123 | 23,000 | 1,123 |
| 2016-04-13 | 1,123 | 1,123 | 1,108 | 1,108 | 6,000 | 1,108 |
| 2016-04-12 | 1,130 | 1,160 | 1,094 | 1,115 | 23,000 | 1,115 |
| 2016-04-11 | 1,138 | 1,139 | 1,048 | 1,103 | 30,000 | 1,103 |
| 2016-04-08 | 1,091 | 1,152 | 1,083 | 1,136 | 45,000 | 1,136 |
| 2016-04-07 | 1,148 | 1,172 | 1,117 | 1,121 | 72,000 | 1,121 |
| 2016-04-06 | 1,105 | 1,147 | 1,105 | 1,140 | 43,000 | 1,140 |
| 2016-04-05 | 1,065 | 1,134 | 1,049 | 1,105 | 47,000 | 1,105 |
| 2016-04-04 | 1,019 | 1,068 | 1,018 | 1,068 | 19,000 | 1,068 |
| 2016-04-01 | 1,006 | 1,019 | 992 | 1,006 | 52,000 | 1,006 |
| 2016-03-31 | 1,050 | 1,065 | 1,005 | 1,005 | 12,000 | 1,005 |
| 2016-03-30 | 1,085 | 1,085 | 1,025 | 1,050 | 19,000 | 1,050 |
| 2016-03-29 | 1,078 | 1,094 | 1,055 | 1,094 | 25,000 | 1,094 |
| 2016-03-28 | 1,059 | 1,069 | 1,054 | 1,068 | 17,000 | 1,068 |
| 2016-03-25 | 1,053 | 1,053 | 1,047 | 1,050 | 14,000 | 1,050 |
| 2016-03-24 | 1,066 | 1,069 | 1,053 | 1,053 | 14,000 | 1,053 |
| 2016-03-23 | 1,041 | 1,052 | 1,041 | 1,052 | 17,000 | 1,052 |
| 2016-03-22 | 1,030 | 1,037 | 1,028 | 1,035 | 29,000 | 1,035 |
| 2016-03-18 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 1,010 |
| 2016-03-17 | 1,025 | 1,030 | 1,020 | 1,022 | 19,000 | 1,022 |
| 2016-03-16 | 1,028 | 1,028 | 1,010 | 1,014 | 14,000 | 1,014 |
| 2016-03-15 | 1,034 | 1,036 | 1,020 | 1,028 | 25,000 | 1,028 |
| 2016-03-14 | 1,036 | 1,037 | 1,023 | 1,034 | 17,000 | 1,034 |
| 2016-03-11 | 1,004 | 1,015 | 999 | 1,010 | 51,000 | 1,010 |
| 2016-03-10 | 997 | 1,002 | 997 | 1,001 | 18,000 | 1,001 |
| 2016-03-09 | 995 | 1,001 | 995 | 996 | 14,000 | 996 |
| 2016-03-08 | 995 | 1,011 | 995 | 997 | 25,000 | 997 |
| 2016-03-07 | 1,020 | 1,020 | 1,002 | 1,002 | 12,000 | 1,002 |
| 2016-03-04 | 1,000 | 1,023 | 1,000 | 1,017 | 18,000 | 1,017 |
| 2016-03-03 | 1,011 | 1,011 | 990 | 1,008 | 22,000 | 1,008 |
| 2016-03-02 | 1,015 | 1,032 | 1,011 | 1,013 | 17,000 | 1,013 |
| 2016-03-01 | 986 | 1,007 | 984 | 1,007 | 19,000 | 1,007 |
| 2016-02-29 | 1,032 | 1,032 | 991 | 991 | 32,000 | 991 |
| 2016-02-26 | 1,030 | 1,032 | 1,021 | 1,021 | 7,000 | 1,021 |
| 2016-02-25 | 1,021 | 1,045 | 1,007 | 1,027 | 39,000 | 1,027 |
| 2016-02-24 | 978 | 1,009 | 978 | 993 | 54,000 | 993 |
| 2016-02-23 | 1,029 | 1,029 | 977 | 977 | 31,000 | 977 |
| 2016-02-22 | 1,000 | 1,011 | 989 | 1,005 | 36,000 | 1,005 |
| 2016-02-19 | 989 | 990 | 978 | 989 | 25,000 | 989 |
| 2016-02-18 | 990 | 998 | 983 | 989 | 14,000 | 989 |
| 2016-02-17 | 1,023 | 1,023 | 977 | 977 | 164,000 | 977 |
| 2016-02-16 | 1,033 | 1,036 | 1,020 | 1,030 | 290,000 | 1,030 |
| 2016-02-15 | 997 | 1,024 | 994 | 1,018 | 52,000 | 1,018 |
| 2016-02-12 | 1,012 | 1,012 | 980 | 980 | 32,000 | 980 |
| 2016-02-10 | 1,070 | 1,070 | 1,010 | 1,014 | 33,000 | 1,014 |
| 2016-02-09 | 1,087 | 1,101 | 1,057 | 1,067 | 19,000 | 1,067 |
| 2016-02-08 | 1,119 | 1,122 | 1,117 | 1,117 | 15,000 | 1,117 |
| 2016-02-05 | 1,126 | 1,126 | 1,099 | 1,108 | 9,000 | 1,108 |
| 2016-02-04 | 1,121 | 1,126 | 1,121 | 1,126 | 6,000 | 1,126 |
| 2016-02-03 | 1,120 | 1,123 | 1,106 | 1,107 | 12,000 | 1,107 |
| 2016-02-02 | 1,131 | 1,140 | 1,126 | 1,127 | 12,000 | 1,127 |
| 2016-02-01 | 1,079 | 1,135 | 1,079 | 1,135 | 30,000 | 1,135 |
| 2016-01-29 | 1,070 | 1,097 | 1,070 | 1,079 | 12,000 | 1,079 |
| 2016-01-28 | 1,079 | 1,084 | 1,069 | 1,070 | 14,000 | 1,070 |
| 2016-01-27 | 1,061 | 1,074 | 1,061 | 1,074 | 9,000 | 1,074 |
| 2016-01-26 | 1,058 | 1,058 | 1,028 | 1,031 | 17,000 | 1,031 |
| 2016-01-25 | 1,076 | 1,076 | 1,046 | 1,060 | 12,000 | 1,060 |
| 2016-01-22 | 1,009 | 1,054 | 1,009 | 1,046 | 25,000 | 1,046 |
| 2016-01-21 | 1,008 | 1,032 | 964 | 964 | 56,000 | 964 |
| 2016-01-20 | 1,044 | 1,044 | 1,006 | 1,006 | 25,000 | 1,006 |
| 2016-01-19 | 1,082 | 1,084 | 1,025 | 1,026 | 27,000 | 1,026 |
| 2016-01-18 | 1,051 | 1,067 | 1,051 | 1,055 | 18,000 | 1,055 |
| 2016-01-15 | 1,065 | 1,066 | 1,049 | 1,052 | 14,000 | 1,052 |
| 2016-01-14 | 1,076 | 1,076 | 1,035 | 1,035 | 27,000 | 1,035 |
| 2016-01-13 | 1,072 | 1,094 | 1,053 | 1,078 | 27,000 | 1,078 |
| 2016-01-12 | 1,098 | 1,098 | 1,046 | 1,047 | 27,000 | 1,047 |
| 2016-01-08 | 1,112 | 1,112 | 1,098 | 1,098 | 14,000 | 1,098 |
| 2016-01-07 | 1,129 | 1,131 | 1,112 | 1,112 | 15,000 | 1,112 |
| 2016-01-06 | 1,139 | 1,139 | 1,116 | 1,126 | 21,000 | 1,126 |
| 2016-01-05 | 1,112 | 1,133 | 1,108 | 1,129 | 23,000 | 1,129 |
| 2016-01-04 | 1,120 | 1,141 | 1,089 | 1,100 | 33,000 | 1,100 |
分割・併合履歴 ： [1993-08-17]1株→1.1株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.1株 [1988-02-16]1株→1.1株
