8219 青山商事(株) 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 | 4,090 | 4,115 | 4,065 | 4,070 | 103,600 | 4,070 |
| 2016-12-29 | 4,100 | 4,105 | 4,050 | 4,075 | 141,200 | 4,075 |
| 2016-12-28 | 4,150 | 4,150 | 4,110 | 4,120 | 86,900 | 4,120 |
| 2016-12-27 | 4,150 | 4,165 | 4,115 | 4,125 | 84,400 | 4,125 |
| 2016-12-26 | 4,145 | 4,180 | 4,130 | 4,145 | 91,800 | 4,145 |
| 2016-12-22 | 4,105 | 4,120 | 4,085 | 4,110 | 111,700 | 4,110 |
| 2016-12-21 | 4,120 | 4,135 | 4,105 | 4,110 | 169,700 | 4,110 |
| 2016-12-20 | 4,070 | 4,140 | 4,060 | 4,135 | 147,400 | 4,135 |
| 2016-12-19 | 4,050 | 4,080 | 4,040 | 4,075 | 117,900 | 4,075 |
| 2016-12-16 | 4,030 | 4,050 | 4,020 | 4,045 | 161,000 | 4,045 |
| 2016-12-15 | 4,045 | 4,065 | 4,030 | 4,050 | 162,800 | 4,050 |
| 2016-12-14 | 4,070 | 4,070 | 4,020 | 4,045 | 125,900 | 4,045 |
| 2016-12-13 | 3,985 | 4,075 | 3,980 | 4,065 | 223,900 | 4,065 |
| 2016-12-12 | 3,955 | 4,000 | 3,930 | 3,970 | 186,000 | 3,970 |
| 2016-12-09 | 3,920 | 3,990 | 3,920 | 3,970 | 253,800 | 3,970 |
| 2016-12-08 | 4,010 | 4,015 | 3,935 | 3,990 | 214,600 | 3,990 |
| 2016-12-07 | 3,930 | 3,970 | 3,895 | 3,960 | 193,100 | 3,960 |
| 2016-12-06 | 3,880 | 3,890 | 3,850 | 3,880 | 145,900 | 3,880 |
| 2016-12-05 | 3,920 | 3,920 | 3,840 | 3,855 | 178,500 | 3,855 |
| 2016-12-02 | 3,890 | 3,930 | 3,890 | 3,920 | 196,600 | 3,920 |
| 2016-12-01 | 3,885 | 3,930 | 3,880 | 3,895 | 311,000 | 3,895 |
| 2016-11-30 | 3,865 | 3,900 | 3,840 | 3,885 | 288,800 | 3,885 |
| 2016-11-29 | 3,825 | 3,880 | 3,820 | 3,870 | 234,200 | 3,870 |
| 2016-11-28 | 3,815 | 3,855 | 3,805 | 3,835 | 202,000 | 3,835 |
| 2016-11-25 | 3,840 | 3,845 | 3,765 | 3,795 | 205,800 | 3,795 |
| 2016-11-24 | 3,780 | 3,820 | 3,760 | 3,810 | 161,000 | 3,810 |
| 2016-11-22 | 3,720 | 3,780 | 3,720 | 3,775 | 190,400 | 3,775 |
| 2016-11-21 | 3,670 | 3,770 | 3,670 | 3,745 | 307,900 | 3,745 |
| 2016-11-18 | 3,630 | 3,630 | 3,585 | 3,620 | 224,400 | 3,620 |
| 2016-11-17 | 3,600 | 3,655 | 3,575 | 3,605 | 287,300 | 3,605 |
| 2016-11-16 | 3,635 | 3,640 | 3,585 | 3,620 | 204,600 | 3,620 |
| 2016-11-15 | 3,610 | 3,620 | 3,545 | 3,590 | 265,600 | 3,590 |
| 2016-11-14 | 3,600 | 3,615 | 3,565 | 3,600 | 165,500 | 3,600 |
| 2016-11-11 | 3,725 | 3,725 | 3,575 | 3,620 | 206,300 | 3,620 |
| 2016-11-10 | 3,700 | 3,715 | 3,630 | 3,665 | 206,400 | 3,665 |
| 2016-11-09 | 3,735 | 3,740 | 3,530 | 3,560 | 316,800 | 3,560 |
| 2016-11-08 | 3,765 | 3,765 | 3,715 | 3,730 | 160,100 | 3,730 |
| 2016-11-07 | 3,720 | 3,770 | 3,700 | 3,750 | 174,500 | 3,750 |
| 2016-11-04 | 3,700 | 3,720 | 3,625 | 3,680 | 134,000 | 3,680 |
| 2016-11-02 | 3,720 | 3,725 | 3,690 | 3,720 | 139,800 | 3,720 |
| 2016-11-01 | 3,710 | 3,725 | 3,685 | 3,720 | 122,100 | 3,720 |
| 2016-10-31 | 3,730 | 3,760 | 3,685 | 3,700 | 159,900 | 3,700 |
| 2016-10-28 | 3,720 | 3,730 | 3,685 | 3,715 | 376,900 | 3,715 |
| 2016-10-27 | 3,710 | 3,720 | 3,685 | 3,695 | 131,000 | 3,695 |
| 2016-10-26 | 3,675 | 3,700 | 3,650 | 3,695 | 103,900 | 3,695 |
| 2016-10-25 | 3,665 | 3,690 | 3,655 | 3,675 | 122,000 | 3,675 |
| 2016-10-24 | 3,610 | 3,655 | 3,595 | 3,650 | 159,300 | 3,650 |
| 2016-10-21 | 3,600 | 3,610 | 3,570 | 3,605 | 160,400 | 3,605 |
| 2016-10-20 | 3,570 | 3,600 | 3,560 | 3,600 | 174,100 | 3,600 |
| 2016-10-19 | 3,570 | 3,610 | 3,550 | 3,605 | 189,000 | 3,605 |
| 2016-10-17 | 3,600 | 3,605 | 3,570 | 3,590 | 130,400 | 3,590 |
| 2016-10-13 | 3,580 | 3,635 | 3,570 | 3,615 | 231,000 | 3,615 |
| 2016-10-12 | 3,510 | 3,575 | 3,510 | 3,550 | 157,400 | 3,550 |
| 2016-10-11 | 3,510 | 3,540 | 3,500 | 3,530 | 148,000 | 3,530 |
| 2016-10-07 | 3,505 | 3,525 | 3,470 | 3,485 | 131,500 | 3,485 |
| 2016-10-06 | 3,500 | 3,540 | 3,485 | 3,525 | 153,600 | 3,525 |
| 2016-10-05 | 3,515 | 3,525 | 3,490 | 3,505 | 204,600 | 3,505 |
| 2016-10-04 | 3,520 | 3,540 | 3,505 | 3,515 | 119,900 | 3,515 |
| 2016-10-03 | 3,525 | 3,560 | 3,500 | 3,515 | 221,100 | 3,515 |
| 2016-09-30 | 3,485 | 3,505 | 3,430 | 3,480 | 174,600 | 3,480 |
| 2016-09-29 | 3,535 | 3,555 | 3,510 | 3,540 | 148,200 | 3,540 |
| 2016-09-28 | 3,595 | 3,610 | 3,540 | 3,560 | 164,000 | 3,560 |
| 2016-09-27 | 3,550 | 3,635 | 3,545 | 3,635 | 355,900 | 3,635 |
| 2016-09-26 | 3,565 | 3,595 | 3,555 | 3,570 | 141,200 | 3,570 |
| 2016-09-23 | 3,515 | 3,565 | 3,510 | 3,550 | 144,600 | 3,550 |
| 2016-09-21 | 3,455 | 3,535 | 3,415 | 3,530 | 296,700 | 3,530 |
| 2016-09-20 | 3,500 | 3,505 | 3,440 | 3,475 | 278,100 | 3,475 |
| 2016-09-16 | 3,525 | 3,535 | 3,475 | 3,530 | 282,000 | 3,530 |
| 2016-09-15 | 3,510 | 3,550 | 3,505 | 3,540 | 173,300 | 3,540 |
| 2016-09-14 | 3,580 | 3,605 | 3,530 | 3,530 | 238,400 | 3,530 |
| 2016-09-13 | 3,530 | 3,570 | 3,520 | 3,560 | 199,900 | 3,560 |
| 2016-09-12 | 3,550 | 3,555 | 3,510 | 3,530 | 246,700 | 3,530 |
| 2016-09-09 | 3,585 | 3,600 | 3,560 | 3,585 | 211,300 | 3,585 |
| 2016-09-08 | 3,585 | 3,660 | 3,580 | 3,625 | 266,000 | 3,625 |
| 2016-09-07 | 3,570 | 3,590 | 3,535 | 3,585 | 196,500 | 3,585 |
| 2016-09-06 | 3,510 | 3,585 | 3,510 | 3,580 | 250,100 | 3,580 |
| 2016-09-05 | 3,525 | 3,545 | 3,505 | 3,510 | 238,600 | 3,510 |
| 2016-09-02 | 3,460 | 3,585 | 3,460 | 3,525 | 253,200 | 3,525 |
| 2016-09-01 | 3,360 | 3,450 | 3,355 | 3,440 | 231,400 | 3,440 |
| 2016-08-31 | 3,360 | 3,370 | 3,340 | 3,360 | 353,500 | 3,360 |
| 2016-08-30 | 3,405 | 3,405 | 3,335 | 3,360 | 335,800 | 3,360 |
| 2016-08-29 | 3,455 | 3,460 | 3,400 | 3,420 | 175,100 | 3,420 |
| 2016-08-26 | 3,435 | 3,450 | 3,420 | 3,425 | 178,100 | 3,425 |
| 2016-08-25 | 3,430 | 3,435 | 3,395 | 3,435 | 147,400 | 3,435 |
| 2016-08-24 | 3,410 | 3,450 | 3,395 | 3,430 | 229,400 | 3,430 |
| 2016-08-23 | 3,420 | 3,460 | 3,345 | 3,380 | 356,400 | 3,380 |
| 2016-08-22 | 3,270 | 3,310 | 3,255 | 3,295 | 285,700 | 3,295 |
| 2016-08-19 | 3,390 | 3,390 | 3,240 | 3,250 | 396,100 | 3,250 |
| 2016-08-18 | 3,485 | 3,500 | 3,425 | 3,425 | 217,200 | 3,425 |
| 2016-08-17 | 3,510 | 3,510 | 3,485 | 3,500 | 176,400 | 3,500 |
| 2016-08-16 | 3,535 | 3,570 | 3,515 | 3,530 | 145,100 | 3,530 |
| 2016-08-15 | 3,605 | 3,605 | 3,525 | 3,530 | 161,900 | 3,530 |
| 2016-08-12 | 3,615 | 3,685 | 3,610 | 3,665 | 142,300 | 3,665 |
| 2016-08-10 | 3,540 | 3,615 | 3,525 | 3,570 | 131,100 | 3,570 |
| 2016-08-09 | 3,500 | 3,580 | 3,500 | 3,570 | 229,100 | 3,570 |
| 2016-08-08 | 3,590 | 3,605 | 3,505 | 3,545 | 271,200 | 3,545 |
| 2016-08-05 | 3,625 | 3,645 | 3,570 | 3,580 | 211,500 | 3,580 |
| 2016-08-04 | 3,655 | 3,660 | 3,610 | 3,640 | 117,200 | 3,640 |
| 2016-08-03 | 3,655 | 3,665 | 3,625 | 3,640 | 146,300 | 3,640 |
| 2016-08-02 | 3,720 | 3,770 | 3,715 | 3,725 | 71,900 | 3,725 |
| 2016-08-01 | 3,770 | 3,775 | 3,725 | 3,760 | 135,700 | 3,760 |
| 2016-07-29 | 3,730 | 3,820 | 3,695 | 3,795 | 334,000 | 3,795 |
| 2016-07-28 | 3,745 | 3,765 | 3,725 | 3,750 | 138,100 | 3,750 |
| 2016-07-27 | 3,780 | 3,800 | 3,745 | 3,775 | 138,200 | 3,775 |
| 2016-07-26 | 3,740 | 3,765 | 3,705 | 3,745 | 133,600 | 3,745 |
| 2016-07-25 | 3,805 | 3,820 | 3,715 | 3,740 | 253,200 | 3,740 |
| 2016-07-22 | 3,770 | 3,810 | 3,750 | 3,810 | 238,400 | 3,810 |
| 2016-07-21 | 3,850 | 3,850 | 3,785 | 3,815 | 150,900 | 3,815 |
| 2016-07-20 | 3,725 | 3,830 | 3,725 | 3,820 | 193,800 | 3,820 |
| 2016-07-19 | 3,720 | 3,745 | 3,685 | 3,725 | 220,900 | 3,725 |
| 2016-07-15 | 3,710 | 3,710 | 3,640 | 3,675 | 254,400 | 3,675 |
| 2016-07-14 | 3,760 | 3,760 | 3,685 | 3,715 | 273,400 | 3,715 |
| 2016-07-13 | 3,850 | 3,870 | 3,800 | 3,810 | 188,500 | 3,810 |
| 2016-07-12 | 3,840 | 3,860 | 3,820 | 3,835 | 139,100 | 3,835 |
| 2016-07-11 | 3,735 | 3,800 | 3,735 | 3,790 | 131,500 | 3,790 |
| 2016-07-08 | 3,740 | 3,775 | 3,670 | 3,675 | 128,200 | 3,675 |
| 2016-07-07 | 3,700 | 3,770 | 3,700 | 3,760 | 180,600 | 3,760 |
| 2016-07-06 | 3,655 | 3,700 | 3,620 | 3,690 | 161,400 | 3,690 |
| 2016-07-05 | 3,715 | 3,735 | 3,705 | 3,725 | 93,300 | 3,725 |
| 2016-07-04 | 3,730 | 3,760 | 3,715 | 3,740 | 152,000 | 3,740 |
| 2016-07-01 | 3,750 | 3,790 | 3,730 | 3,765 | 156,200 | 3,765 |
| 2016-06-30 | 3,795 | 3,800 | 3,750 | 3,760 | 255,600 | 3,760 |
| 2016-06-29 | 3,720 | 3,755 | 3,675 | 3,740 | 315,700 | 3,740 |
| 2016-06-28 | 3,555 | 3,680 | 3,520 | 3,650 | 207,600 | 3,650 |
| 2016-06-27 | 3,500 | 3,620 | 3,500 | 3,595 | 273,600 | 3,595 |
| 2016-06-24 | 3,615 | 3,630 | 3,370 | 3,415 | 371,100 | 3,415 |
| 2016-06-23 | 3,600 | 3,635 | 3,570 | 3,605 | 175,400 | 3,605 |
| 2016-06-22 | 3,675 | 3,675 | 3,625 | 3,635 | 161,600 | 3,635 |
| 2016-06-21 | 3,580 | 3,685 | 3,565 | 3,670 | 280,300 | 3,670 |
| 2016-06-20 | 3,615 | 3,670 | 3,575 | 3,650 | 218,600 | 3,650 |
| 2016-06-17 | 3,555 | 3,610 | 3,555 | 3,570 | 364,800 | 3,570 |
| 2016-06-16 | 3,620 | 3,640 | 3,520 | 3,545 | 247,400 | 3,545 |
| 2016-06-15 | 3,615 | 3,665 | 3,600 | 3,640 | 207,200 | 3,640 |
| 2016-06-14 | 3,650 | 3,685 | 3,580 | 3,615 | 247,400 | 3,615 |
| 2016-06-13 | 3,735 | 3,750 | 3,660 | 3,665 | 210,100 | 3,665 |
| 2016-06-10 | 3,790 | 3,800 | 3,735 | 3,780 | 307,700 | 3,780 |
| 2016-06-09 | 3,800 | 3,840 | 3,785 | 3,795 | 245,300 | 3,795 |
| 2016-06-08 | 3,860 | 3,865 | 3,800 | 3,825 | 278,800 | 3,825 |
| 2016-06-07 | 3,865 | 3,870 | 3,830 | 3,870 | 274,400 | 3,870 |
| 2016-06-06 | 3,935 | 3,935 | 3,865 | 3,905 | 260,100 | 3,905 |
| 2016-06-03 | 3,950 | 3,970 | 3,935 | 3,955 | 219,800 | 3,955 |
| 2016-06-02 | 3,940 | 3,960 | 3,935 | 3,950 | 257,400 | 3,950 |
| 2016-06-01 | 3,960 | 3,980 | 3,930 | 3,945 | 375,500 | 3,945 |
| 2016-05-31 | 3,920 | 3,960 | 3,890 | 3,960 | 405,600 | 3,960 |
| 2016-05-30 | 3,995 | 3,995 | 3,900 | 3,920 | 419,800 | 3,920 |
| 2016-05-27 | 4,030 | 4,050 | 3,965 | 3,970 | 367,000 | 3,970 |
| 2016-05-26 | 4,020 | 4,050 | 4,000 | 4,030 | 323,700 | 4,030 |
| 2016-05-25 | 4,020 | 4,055 | 3,980 | 3,995 | 392,400 | 3,995 |
| 2016-05-24 | 4,015 | 4,015 | 3,960 | 3,960 | 274,200 | 3,960 |
| 2016-05-23 | 4,020 | 4,030 | 3,980 | 4,030 | 376,500 | 4,030 |
| 2016-05-20 | 4,045 | 4,115 | 4,035 | 4,050 | 520,600 | 4,050 |
| 2016-05-19 | 4,105 | 4,105 | 4,015 | 4,030 | 402,000 | 4,030 |
| 2016-05-18 | 4,185 | 4,205 | 4,100 | 4,135 | 289,000 | 4,135 |
| 2016-05-17 | 4,130 | 4,195 | 4,075 | 4,190 | 425,500 | 4,190 |
| 2016-05-16 | 4,285 | 4,295 | 4,110 | 4,155 | 441,000 | 4,155 |
| 2016-05-13 | 4,135 | 4,155 | 4,065 | 4,085 | 164,100 | 4,085 |
| 2016-05-12 | 4,155 | 4,175 | 4,120 | 4,150 | 190,300 | 4,150 |
| 2016-05-11 | 4,250 | 4,290 | 4,180 | 4,220 | 221,900 | 4,220 |
| 2016-05-10 | 4,035 | 4,185 | 4,010 | 4,180 | 180,300 | 4,180 |
| 2016-05-09 | 4,035 | 4,065 | 4,010 | 4,035 | 167,100 | 4,035 |
| 2016-05-06 | 4,005 | 4,060 | 4,000 | 4,030 | 160,900 | 4,030 |
| 2016-05-02 | 3,985 | 4,045 | 3,970 | 4,035 | 149,700 | 4,035 |
| 2016-04-28 | 4,210 | 4,295 | 4,120 | 4,120 | 289,600 | 4,120 |
| 2016-04-27 | 4,125 | 4,195 | 4,115 | 4,170 | 212,100 | 4,170 |
| 2016-04-26 | 4,125 | 4,180 | 4,095 | 4,105 | 194,000 | 4,105 |
| 2016-04-25 | 4,170 | 4,170 | 4,065 | 4,075 | 192,200 | 4,075 |
| 2016-04-22 | 4,100 | 4,175 | 4,095 | 4,140 | 151,100 | 4,140 |
| 2016-04-21 | 4,140 | 4,160 | 4,115 | 4,145 | 153,600 | 4,145 |
| 2016-04-20 | 4,080 | 4,095 | 4,025 | 4,045 | 182,700 | 4,045 |
| 2016-04-19 | 4,085 | 4,105 | 4,040 | 4,060 | 184,000 | 4,060 |
| 2016-04-18 | 3,985 | 4,045 | 3,985 | 4,015 | 113,000 | 4,015 |
| 2016-04-15 | 4,065 | 4,115 | 4,055 | 4,080 | 171,600 | 4,080 |
| 2016-04-14 | 4,135 | 4,150 | 4,090 | 4,150 | 139,700 | 4,150 |
| 2016-04-13 | 4,060 | 4,105 | 4,020 | 4,085 | 101,100 | 4,085 |
| 2016-04-12 | 4,040 | 4,095 | 3,990 | 4,030 | 138,900 | 4,030 |
| 2016-04-11 | 4,020 | 4,065 | 3,990 | 4,055 | 120,600 | 4,055 |
| 2016-04-08 | 3,975 | 4,105 | 3,955 | 4,060 | 202,300 | 4,060 |
| 2016-04-07 | 4,030 | 4,055 | 3,955 | 4,025 | 268,200 | 4,025 |
| 2016-04-06 | 4,095 | 4,115 | 4,035 | 4,075 | 155,700 | 4,075 |
| 2016-04-05 | 4,175 | 4,220 | 4,080 | 4,090 | 152,200 | 4,090 |
| 2016-04-04 | 4,200 | 4,225 | 4,175 | 4,185 | 178,400 | 4,185 |
| 2016-04-01 | 4,305 | 4,315 | 4,145 | 4,165 | 197,700 | 4,165 |
| 2016-03-31 | 4,395 | 4,420 | 4,325 | 4,325 | 196,500 | 4,325 |
| 2016-03-30 | 4,395 | 4,445 | 4,365 | 4,410 | 188,600 | 4,410 |
| 2016-03-29 | 4,400 | 4,425 | 4,375 | 4,405 | 192,700 | 4,405 |
| 2016-03-28 | 4,435 | 4,505 | 4,430 | 4,505 | 203,100 | 4,505 |
| 2016-03-25 | 4,475 | 4,490 | 4,390 | 4,420 | 216,000 | 4,420 |
| 2016-03-24 | 4,400 | 4,490 | 4,400 | 4,445 | 212,800 | 4,445 |
| 2016-03-23 | 4,370 | 4,420 | 4,370 | 4,385 | 208,600 | 4,385 |
| 2016-03-22 | 4,385 | 4,420 | 4,335 | 4,355 | 228,800 | 4,355 |
| 2016-03-18 | 4,340 | 4,380 | 4,310 | 4,310 | 312,600 | 4,310 |
| 2016-03-17 | 4,400 | 4,445 | 4,340 | 4,380 | 310,900 | 4,380 |
| 2016-03-16 | 4,310 | 4,390 | 4,280 | 4,345 | 357,600 | 4,345 |
| 2016-03-15 | 4,265 | 4,305 | 4,235 | 4,300 | 267,500 | 4,300 |
| 2016-03-14 | 4,290 | 4,295 | 4,265 | 4,285 | 154,200 | 4,285 |
| 2016-03-11 | 4,155 | 4,255 | 4,155 | 4,220 | 221,700 | 4,220 |
| 2016-03-10 | 4,195 | 4,225 | 4,160 | 4,220 | 183,200 | 4,220 |
| 2016-03-09 | 4,130 | 4,195 | 4,065 | 4,125 | 203,200 | 4,125 |
| 2016-03-08 | 4,170 | 4,180 | 4,090 | 4,135 | 223,000 | 4,135 |
| 2016-03-07 | 4,220 | 4,220 | 4,150 | 4,195 | 156,600 | 4,195 |
| 2016-03-04 | 4,205 | 4,240 | 4,150 | 4,215 | 146,800 | 4,215 |
| 2016-03-03 | 4,195 | 4,225 | 4,160 | 4,205 | 215,700 | 4,205 |
| 2016-03-02 | 4,265 | 4,280 | 4,230 | 4,250 | 186,300 | 4,250 |
| 2016-03-01 | 4,160 | 4,205 | 4,110 | 4,195 | 204,900 | 4,195 |
| 2016-02-29 | 4,245 | 4,255 | 4,170 | 4,170 | 149,800 | 4,170 |
| 2016-02-26 | 4,215 | 4,250 | 4,210 | 4,235 | 119,200 | 4,235 |
| 2016-02-25 | 4,190 | 4,270 | 4,155 | 4,195 | 247,700 | 4,195 |
| 2016-02-24 | 4,125 | 4,225 | 4,105 | 4,185 | 252,900 | 4,185 |
| 2016-02-23 | 4,190 | 4,230 | 4,100 | 4,125 | 234,200 | 4,125 |
| 2016-02-22 | 4,110 | 4,205 | 4,105 | 4,175 | 256,800 | 4,175 |
| 2016-02-19 | 4,080 | 4,115 | 4,055 | 4,110 | 283,800 | 4,110 |
| 2016-02-18 | 4,170 | 4,170 | 4,090 | 4,110 | 238,200 | 4,110 |
| 2016-02-17 | 4,105 | 4,190 | 4,010 | 4,085 | 411,800 | 4,085 |
| 2016-02-16 | 4,105 | 4,145 | 4,035 | 4,040 | 307,700 | 4,040 |
| 2016-02-15 | 3,995 | 4,150 | 3,960 | 4,105 | 395,800 | 4,105 |
| 2016-02-12 | 3,925 | 3,985 | 3,805 | 3,860 | 571,400 | 3,860 |
| 2016-02-10 | 4,275 | 4,325 | 4,040 | 4,090 | 511,600 | 4,090 |
| 2016-02-09 | 4,410 | 4,440 | 4,245 | 4,250 | 362,500 | 4,250 |
| 2016-02-08 | 4,445 | 4,620 | 4,400 | 4,595 | 225,800 | 4,595 |
| 2016-02-05 | 4,565 | 4,590 | 4,455 | 4,525 | 273,500 | 4,525 |
| 2016-02-04 | 4,745 | 4,765 | 4,595 | 4,605 | 279,100 | 4,605 |
| 2016-02-03 | 4,735 | 4,830 | 4,695 | 4,790 | 225,700 | 4,790 |
| 2016-02-02 | 4,795 | 4,925 | 4,785 | 4,860 | 152,900 | 4,860 |
| 2016-02-01 | 4,775 | 4,835 | 4,755 | 4,830 | 196,800 | 4,830 |
| 2016-01-29 | 4,635 | 4,760 | 4,620 | 4,745 | 338,200 | 4,745 |
| 2016-01-28 | 4,675 | 4,790 | 4,635 | 4,700 | 340,100 | 4,700 |
| 2016-01-27 | 4,615 | 4,680 | 4,585 | 4,660 | 228,500 | 4,660 |
| 2016-01-26 | 4,535 | 4,595 | 4,505 | 4,555 | 181,400 | 4,555 |
| 2016-01-25 | 4,515 | 4,600 | 4,480 | 4,580 | 297,500 | 4,580 |
| 2016-01-22 | 4,350 | 4,460 | 4,280 | 4,450 | 290,100 | 4,450 |
| 2016-01-21 | 4,280 | 4,400 | 4,235 | 4,235 | 368,300 | 4,235 |
| 2016-01-20 | 4,310 | 4,360 | 4,275 | 4,280 | 243,300 | 4,280 |
| 2016-01-19 | 4,320 | 4,355 | 4,255 | 4,290 | 320,600 | 4,290 |
| 2016-01-18 | 4,240 | 4,330 | 4,240 | 4,315 | 256,700 | 4,315 |
| 2016-01-15 | 4,410 | 4,470 | 4,315 | 4,355 | 469,200 | 4,355 |
| 2016-01-14 | 4,295 | 4,335 | 4,250 | 4,315 | 253,600 | 4,315 |
| 2016-01-13 | 4,385 | 4,455 | 4,355 | 4,425 | 244,200 | 4,425 |
| 2016-01-12 | 4,375 | 4,475 | 4,345 | 4,345 | 286,500 | 4,345 |
| 2016-01-08 | 4,450 | 4,510 | 4,400 | 4,445 | 213,700 | 4,445 |
| 2016-01-07 | 4,480 | 4,570 | 4,435 | 4,470 | 220,800 | 4,470 |
| 2016-01-06 | 4,540 | 4,590 | 4,500 | 4,520 | 153,300 | 4,520 |
| 2016-01-05 | 4,560 | 4,630 | 4,515 | 4,555 | 175,800 | 4,555 |
| 2016-01-04 | 4,630 | 4,710 | 4,540 | 4,555 | 151,300 | 4,555 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
