8273 (株)イズミ 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 | 5,050 | 5,080 | 5,030 | 5,040 | 62,300 | 5,040 |
| 2016-12-29 | 5,080 | 5,100 | 5,030 | 5,060 | 95,000 | 5,060 |
| 2016-12-28 | 5,070 | 5,120 | 5,060 | 5,080 | 72,500 | 5,080 |
| 2016-12-27 | 5,090 | 5,140 | 5,090 | 5,100 | 36,000 | 5,100 |
| 2016-12-26 | 5,050 | 5,120 | 5,050 | 5,100 | 52,200 | 5,100 |
| 2016-12-22 | 5,070 | 5,130 | 5,040 | 5,070 | 132,900 | 5,070 |
| 2016-12-21 | 5,200 | 5,200 | 5,120 | 5,120 | 99,000 | 5,120 |
| 2016-12-20 | 4,970 | 5,140 | 4,950 | 5,120 | 214,700 | 5,120 |
| 2016-12-19 | 5,030 | 5,070 | 4,980 | 5,020 | 105,600 | 5,020 |
| 2016-12-16 | 5,030 | 5,050 | 4,970 | 5,000 | 108,000 | 5,000 |
| 2016-12-15 | 4,940 | 5,020 | 4,935 | 4,990 | 206,100 | 4,990 |
| 2016-12-14 | 4,930 | 4,930 | 4,900 | 4,910 | 128,600 | 4,910 |
| 2016-12-13 | 4,865 | 4,900 | 4,835 | 4,895 | 218,800 | 4,895 |
| 2016-12-12 | 4,820 | 4,840 | 4,760 | 4,825 | 273,400 | 4,825 |
| 2016-12-09 | 4,780 | 4,865 | 4,775 | 4,820 | 279,900 | 4,820 |
| 2016-12-08 | 4,970 | 4,970 | 4,870 | 4,890 | 144,600 | 4,890 |
| 2016-12-07 | 4,975 | 4,975 | 4,880 | 4,900 | 93,600 | 4,900 |
| 2016-12-06 | 5,000 | 5,000 | 4,915 | 4,920 | 101,300 | 4,920 |
| 2016-12-05 | 4,945 | 4,975 | 4,885 | 4,945 | 95,700 | 4,945 |
| 2016-12-02 | 5,020 | 5,140 | 5,000 | 5,010 | 167,200 | 5,010 |
| 2016-12-01 | 5,050 | 5,050 | 4,960 | 4,980 | 143,800 | 4,980 |
| 2016-11-30 | 5,000 | 5,030 | 4,980 | 5,010 | 92,000 | 5,010 |
| 2016-11-29 | 5,000 | 5,030 | 4,960 | 4,975 | 51,200 | 4,975 |
| 2016-11-28 | 4,955 | 5,020 | 4,925 | 5,010 | 110,300 | 5,010 |
| 2016-11-25 | 5,020 | 5,050 | 4,975 | 5,000 | 117,400 | 5,000 |
| 2016-11-24 | 5,000 | 5,030 | 4,955 | 5,000 | 109,700 | 5,000 |
| 2016-11-22 | 4,855 | 4,905 | 4,815 | 4,900 | 108,500 | 4,900 |
| 2016-11-21 | 4,765 | 4,860 | 4,765 | 4,855 | 162,600 | 4,855 |
| 2016-11-18 | 4,680 | 4,720 | 4,635 | 4,710 | 167,900 | 4,710 |
| 2016-11-17 | 4,740 | 4,780 | 4,665 | 4,695 | 116,500 | 4,695 |
| 2016-11-16 | 4,740 | 4,760 | 4,695 | 4,745 | 78,000 | 4,745 |
| 2016-11-15 | 4,680 | 4,725 | 4,635 | 4,710 | 164,200 | 4,710 |
| 2016-11-14 | 4,745 | 4,760 | 4,700 | 4,720 | 126,900 | 4,720 |
| 2016-11-11 | 4,885 | 4,885 | 4,620 | 4,655 | 243,500 | 4,655 |
| 2016-11-10 | 4,880 | 4,880 | 4,740 | 4,860 | 153,400 | 4,860 |
| 2016-11-09 | 4,815 | 4,840 | 4,560 | 4,630 | 145,900 | 4,630 |
| 2016-11-08 | 4,840 | 4,840 | 4,705 | 4,745 | 136,800 | 4,745 |
| 2016-11-07 | 4,845 | 4,870 | 4,780 | 4,810 | 141,600 | 4,810 |
| 2016-11-04 | 4,780 | 4,810 | 4,725 | 4,785 | 183,000 | 4,785 |
| 2016-11-02 | 4,855 | 4,875 | 4,815 | 4,850 | 130,300 | 4,850 |
| 2016-11-01 | 4,835 | 4,900 | 4,810 | 4,895 | 121,800 | 4,895 |
| 2016-10-31 | 4,900 | 4,920 | 4,835 | 4,860 | 128,400 | 4,860 |
| 2016-10-28 | 4,930 | 4,950 | 4,870 | 4,905 | 152,400 | 4,905 |
| 2016-10-27 | 4,895 | 4,940 | 4,875 | 4,895 | 114,800 | 4,895 |
| 2016-10-26 | 4,855 | 4,920 | 4,800 | 4,895 | 146,600 | 4,895 |
| 2016-10-25 | 4,800 | 4,875 | 4,790 | 4,845 | 163,100 | 4,845 |
| 2016-10-24 | 4,750 | 4,820 | 4,730 | 4,800 | 179,800 | 4,800 |
| 2016-10-21 | 4,795 | 4,820 | 4,775 | 4,790 | 135,200 | 4,790 |
| 2016-10-20 | 4,745 | 4,825 | 4,710 | 4,795 | 206,300 | 4,795 |
| 2016-10-19 | 4,760 | 4,865 | 4,740 | 4,815 | 335,900 | 4,815 |
| 2016-10-17 | 4,465 | 4,635 | 4,445 | 4,590 | 305,700 | 4,590 |
| 2016-10-13 | 4,525 | 4,530 | 4,440 | 4,475 | 333,400 | 4,475 |
| 2016-10-12 | 4,600 | 4,650 | 4,450 | 4,455 | 579,600 | 4,455 |
| 2016-10-11 | 4,245 | 4,330 | 4,175 | 4,290 | 294,900 | 4,290 |
| 2016-10-07 | 4,390 | 4,390 | 4,295 | 4,315 | 133,200 | 4,315 |
| 2016-10-06 | 4,395 | 4,420 | 4,360 | 4,395 | 175,500 | 4,395 |
| 2016-10-05 | 4,450 | 4,480 | 4,420 | 4,435 | 141,300 | 4,435 |
| 2016-10-04 | 4,430 | 4,505 | 4,410 | 4,450 | 125,000 | 4,450 |
| 2016-10-03 | 4,410 | 4,515 | 4,355 | 4,490 | 184,800 | 4,490 |
| 2016-09-30 | 4,380 | 4,410 | 4,330 | 4,335 | 280,800 | 4,335 |
| 2016-09-29 | 4,455 | 4,485 | 4,410 | 4,450 | 98,300 | 4,450 |
| 2016-09-28 | 4,470 | 4,535 | 4,445 | 4,465 | 177,500 | 4,465 |
| 2016-09-27 | 4,410 | 4,525 | 4,385 | 4,525 | 131,200 | 4,525 |
| 2016-09-26 | 4,430 | 4,470 | 4,415 | 4,425 | 105,500 | 4,425 |
| 2016-09-23 | 4,395 | 4,440 | 4,350 | 4,430 | 106,000 | 4,430 |
| 2016-09-21 | 4,210 | 4,400 | 4,210 | 4,395 | 171,500 | 4,395 |
| 2016-09-20 | 4,345 | 4,355 | 4,235 | 4,260 | 250,000 | 4,260 |
| 2016-09-16 | 4,255 | 4,400 | 4,225 | 4,380 | 214,300 | 4,380 |
| 2016-09-15 | 4,280 | 4,285 | 4,210 | 4,230 | 100,000 | 4,230 |
| 2016-09-14 | 4,220 | 4,285 | 4,205 | 4,255 | 114,400 | 4,255 |
| 2016-09-13 | 4,260 | 4,365 | 4,240 | 4,285 | 151,700 | 4,285 |
| 2016-09-12 | 4,215 | 4,265 | 4,180 | 4,220 | 154,500 | 4,220 |
| 2016-09-09 | 4,295 | 4,410 | 4,295 | 4,325 | 274,100 | 4,325 |
| 2016-09-08 | 4,270 | 4,305 | 4,215 | 4,295 | 126,600 | 4,295 |
| 2016-09-07 | 4,165 | 4,415 | 4,165 | 4,265 | 323,900 | 4,265 |
| 2016-09-06 | 4,070 | 4,200 | 4,040 | 4,165 | 214,200 | 4,165 |
| 2016-09-05 | 4,040 | 4,085 | 4,035 | 4,050 | 123,800 | 4,050 |
| 2016-09-02 | 3,940 | 4,015 | 3,935 | 3,980 | 283,400 | 3,980 |
| 2016-09-01 | 3,990 | 4,005 | 3,890 | 3,940 | 318,600 | 3,940 |
| 2016-08-31 | 4,025 | 4,075 | 3,990 | 4,060 | 140,500 | 4,060 |
| 2016-08-30 | 4,120 | 4,135 | 3,995 | 4,025 | 206,400 | 4,025 |
| 2016-08-29 | 4,185 | 4,220 | 4,100 | 4,125 | 126,600 | 4,125 |
| 2016-08-26 | 4,250 | 4,250 | 4,145 | 4,165 | 295,100 | 4,165 |
| 2016-08-25 | 4,265 | 4,285 | 4,220 | 4,275 | 106,400 | 4,275 |
| 2016-08-24 | 4,320 | 4,340 | 4,255 | 4,270 | 96,100 | 4,270 |
| 2016-08-23 | 4,285 | 4,320 | 4,255 | 4,285 | 126,000 | 4,285 |
| 2016-08-22 | 4,165 | 4,300 | 4,165 | 4,280 | 146,900 | 4,280 |
| 2016-08-19 | 4,210 | 4,210 | 4,095 | 4,140 | 164,200 | 4,140 |
| 2016-08-18 | 4,230 | 4,270 | 4,160 | 4,175 | 101,500 | 4,175 |
| 2016-08-17 | 4,240 | 4,255 | 4,210 | 4,250 | 95,600 | 4,250 |
| 2016-08-16 | 4,355 | 4,380 | 4,240 | 4,265 | 127,400 | 4,265 |
| 2016-08-15 | 4,405 | 4,465 | 4,350 | 4,360 | 125,300 | 4,360 |
| 2016-08-12 | 4,345 | 4,395 | 4,270 | 4,390 | 195,500 | 4,390 |
| 2016-08-10 | 4,350 | 4,415 | 4,335 | 4,340 | 115,200 | 4,340 |
| 2016-08-09 | 4,300 | 4,405 | 4,260 | 4,395 | 132,100 | 4,395 |
| 2016-08-08 | 4,350 | 4,355 | 4,265 | 4,315 | 134,200 | 4,315 |
| 2016-08-05 | 4,260 | 4,300 | 4,135 | 4,200 | 148,600 | 4,200 |
| 2016-08-04 | 4,335 | 4,375 | 4,215 | 4,270 | 209,000 | 4,270 |
| 2016-08-03 | 4,260 | 4,330 | 4,235 | 4,280 | 143,700 | 4,280 |
| 2016-08-02 | 4,380 | 4,435 | 4,355 | 4,370 | 124,600 | 4,370 |
| 2016-08-01 | 4,405 | 4,450 | 4,380 | 4,420 | 189,000 | 4,420 |
| 2016-07-29 | 4,395 | 4,475 | 4,380 | 4,475 | 302,900 | 4,475 |
| 2016-07-28 | 4,490 | 4,505 | 4,380 | 4,425 | 292,600 | 4,425 |
| 2016-07-27 | 4,575 | 4,635 | 4,505 | 4,540 | 236,900 | 4,540 |
| 2016-07-26 | 4,600 | 4,660 | 4,565 | 4,585 | 342,100 | 4,585 |
| 2016-07-25 | 4,510 | 4,660 | 4,505 | 4,615 | 384,600 | 4,615 |
| 2016-07-22 | 4,400 | 4,500 | 4,395 | 4,440 | 222,600 | 4,440 |
| 2016-07-21 | 4,465 | 4,545 | 4,405 | 4,465 | 315,100 | 4,465 |
| 2016-07-20 | 4,365 | 4,520 | 4,365 | 4,455 | 279,300 | 4,455 |
| 2016-07-19 | 4,275 | 4,410 | 4,255 | 4,385 | 302,800 | 4,385 |
| 2016-07-15 | 4,215 | 4,300 | 4,170 | 4,170 | 236,300 | 4,170 |
| 2016-07-14 | 4,135 | 4,165 | 4,080 | 4,145 | 222,800 | 4,145 |
| 2016-07-13 | 4,170 | 4,190 | 4,015 | 4,020 | 230,500 | 4,020 |
| 2016-07-12 | 3,940 | 4,280 | 3,940 | 4,150 | 682,500 | 4,150 |
| 2016-07-11 | 3,805 | 3,925 | 3,795 | 3,905 | 171,200 | 3,905 |
| 2016-07-08 | 3,945 | 3,950 | 3,810 | 3,810 | 134,500 | 3,810 |
| 2016-07-07 | 4,030 | 4,035 | 3,945 | 3,960 | 128,200 | 3,960 |
| 2016-07-06 | 3,950 | 4,035 | 3,915 | 4,030 | 122,200 | 4,030 |
| 2016-07-05 | 3,990 | 4,035 | 3,990 | 4,015 | 79,500 | 4,015 |
| 2016-07-04 | 3,975 | 4,035 | 3,950 | 4,025 | 118,900 | 4,025 |
| 2016-07-01 | 4,005 | 4,025 | 3,975 | 3,980 | 102,600 | 3,980 |
| 2016-06-30 | 4,010 | 4,035 | 3,960 | 3,975 | 188,300 | 3,975 |
| 2016-06-29 | 4,075 | 4,095 | 3,990 | 4,015 | 153,900 | 4,015 |
| 2016-06-28 | 3,905 | 4,090 | 3,895 | 4,065 | 220,300 | 4,065 |
| 2016-06-27 | 3,830 | 3,970 | 3,830 | 3,950 | 175,400 | 3,950 |
| 2016-06-24 | 4,010 | 4,035 | 3,720 | 3,780 | 198,000 | 3,780 |
| 2016-06-23 | 3,995 | 4,025 | 3,980 | 3,995 | 83,400 | 3,995 |
| 2016-06-22 | 4,045 | 4,055 | 3,975 | 4,030 | 180,400 | 4,030 |
| 2016-06-21 | 4,010 | 4,105 | 3,975 | 4,090 | 146,300 | 4,090 |
| 2016-06-20 | 4,050 | 4,115 | 4,025 | 4,080 | 185,400 | 4,080 |
| 2016-06-17 | 4,040 | 4,095 | 3,955 | 3,970 | 230,500 | 3,970 |
| 2016-06-16 | 4,190 | 4,190 | 4,030 | 4,040 | 168,400 | 4,040 |
| 2016-06-15 | 4,170 | 4,255 | 4,165 | 4,215 | 212,300 | 4,215 |
| 2016-06-14 | 4,190 | 4,195 | 4,085 | 4,150 | 207,000 | 4,150 |
| 2016-06-13 | 4,245 | 4,290 | 4,220 | 4,260 | 254,400 | 4,260 |
| 2016-06-10 | 4,340 | 4,340 | 4,220 | 4,235 | 231,800 | 4,235 |
| 2016-06-09 | 4,230 | 4,285 | 4,190 | 4,200 | 106,500 | 4,200 |
| 2016-06-08 | 4,185 | 4,235 | 4,130 | 4,235 | 178,000 | 4,235 |
| 2016-06-07 | 4,165 | 4,175 | 4,120 | 4,175 | 181,400 | 4,175 |
| 2016-06-06 | 4,105 | 4,165 | 4,080 | 4,165 | 170,100 | 4,165 |
| 2016-06-03 | 4,080 | 4,150 | 4,040 | 4,130 | 245,900 | 4,130 |
| 2016-06-02 | 4,150 | 4,180 | 4,080 | 4,090 | 202,200 | 4,090 |
| 2016-06-01 | 4,245 | 4,265 | 4,160 | 4,180 | 237,300 | 4,180 |
| 2016-05-31 | 4,190 | 4,265 | 4,170 | 4,265 | 237,700 | 4,265 |
| 2016-05-30 | 4,250 | 4,290 | 4,180 | 4,215 | 180,700 | 4,215 |
| 2016-05-27 | 4,315 | 4,340 | 4,255 | 4,270 | 138,700 | 4,270 |
| 2016-05-26 | 4,330 | 4,365 | 4,295 | 4,315 | 146,700 | 4,315 |
| 2016-05-25 | 4,425 | 4,440 | 4,290 | 4,305 | 240,500 | 4,305 |
| 2016-05-24 | 4,335 | 4,445 | 4,320 | 4,410 | 279,400 | 4,410 |
| 2016-05-23 | 4,380 | 4,380 | 4,300 | 4,335 | 134,200 | 4,335 |
| 2016-05-20 | 4,275 | 4,385 | 4,275 | 4,385 | 219,400 | 4,385 |
| 2016-05-19 | 4,305 | 4,320 | 4,245 | 4,275 | 220,900 | 4,275 |
| 2016-05-18 | 4,340 | 4,380 | 4,275 | 4,315 | 154,300 | 4,315 |
| 2016-05-17 | 4,345 | 4,380 | 4,315 | 4,355 | 156,500 | 4,355 |
| 2016-05-16 | 4,390 | 4,420 | 4,300 | 4,315 | 170,600 | 4,315 |
| 2016-05-13 | 4,360 | 4,415 | 4,335 | 4,380 | 154,100 | 4,380 |
| 2016-05-12 | 4,275 | 4,370 | 4,275 | 4,340 | 185,300 | 4,340 |
| 2016-05-11 | 4,355 | 4,415 | 4,325 | 4,340 | 156,200 | 4,340 |
| 2016-05-10 | 4,205 | 4,330 | 4,205 | 4,330 | 168,300 | 4,330 |
| 2016-05-09 | 4,175 | 4,260 | 4,170 | 4,235 | 185,400 | 4,235 |
| 2016-05-06 | 4,130 | 4,180 | 4,075 | 4,135 | 182,700 | 4,135 |
| 2016-05-02 | 4,165 | 4,205 | 4,110 | 4,125 | 174,400 | 4,125 |
| 2016-04-28 | 4,350 | 4,440 | 4,280 | 4,290 | 186,400 | 4,290 |
| 2016-04-27 | 4,335 | 4,400 | 4,285 | 4,295 | 212,200 | 4,295 |
| 2016-04-26 | 4,425 | 4,460 | 4,360 | 4,405 | 103,400 | 4,405 |
| 2016-04-25 | 4,465 | 4,475 | 4,400 | 4,425 | 274,200 | 4,425 |
| 2016-04-22 | 4,500 | 4,520 | 4,325 | 4,395 | 378,300 | 4,395 |
| 2016-04-21 | 4,595 | 4,620 | 4,525 | 4,545 | 196,700 | 4,545 |
| 2016-04-20 | 4,515 | 4,535 | 4,470 | 4,510 | 267,100 | 4,510 |
| 2016-04-19 | 4,555 | 4,575 | 4,515 | 4,535 | 124,500 | 4,535 |
| 2016-04-18 | 4,340 | 4,450 | 4,300 | 4,420 | 309,600 | 4,420 |
| 2016-04-15 | 4,530 | 4,600 | 4,495 | 4,525 | 248,900 | 4,525 |
| 2016-04-14 | 4,530 | 4,585 | 4,470 | 4,545 | 531,000 | 4,545 |
| 2016-04-13 | 4,405 | 4,515 | 4,365 | 4,455 | 618,500 | 4,455 |
| 2016-04-12 | 4,635 | 4,735 | 4,565 | 4,615 | 242,500 | 4,615 |
| 2016-04-11 | 4,760 | 4,775 | 4,650 | 4,705 | 121,000 | 4,705 |
| 2016-04-08 | 4,630 | 4,815 | 4,600 | 4,755 | 181,400 | 4,755 |
| 2016-04-07 | 4,655 | 4,745 | 4,625 | 4,685 | 157,600 | 4,685 |
| 2016-04-06 | 4,670 | 4,715 | 4,595 | 4,705 | 162,100 | 4,705 |
| 2016-04-05 | 4,750 | 4,795 | 4,690 | 4,695 | 103,300 | 4,695 |
| 2016-04-04 | 4,765 | 4,855 | 4,745 | 4,795 | 141,900 | 4,795 |
| 2016-04-01 | 4,870 | 4,900 | 4,725 | 4,750 | 150,200 | 4,750 |
| 2016-03-31 | 4,970 | 4,990 | 4,855 | 4,855 | 155,900 | 4,855 |
| 2016-03-30 | 5,000 | 5,080 | 4,965 | 4,990 | 118,400 | 4,990 |
| 2016-03-29 | 4,940 | 5,070 | 4,865 | 5,050 | 140,600 | 5,050 |
| 2016-03-28 | 4,855 | 4,940 | 4,835 | 4,920 | 125,200 | 4,920 |
| 2016-03-25 | 4,775 | 4,850 | 4,760 | 4,835 | 126,000 | 4,835 |
| 2016-03-24 | 4,810 | 4,865 | 4,790 | 4,790 | 116,300 | 4,790 |
| 2016-03-23 | 4,805 | 4,865 | 4,795 | 4,810 | 137,000 | 4,810 |
| 2016-03-22 | 4,860 | 4,900 | 4,810 | 4,850 | 197,300 | 4,850 |
| 2016-03-18 | 4,780 | 4,815 | 4,660 | 4,790 | 206,000 | 4,790 |
| 2016-03-17 | 4,810 | 4,840 | 4,750 | 4,795 | 130,900 | 4,795 |
| 2016-03-16 | 4,745 | 4,855 | 4,745 | 4,805 | 102,100 | 4,805 |
| 2016-03-15 | 4,785 | 4,875 | 4,735 | 4,825 | 165,900 | 4,825 |
| 2016-03-14 | 4,715 | 4,795 | 4,690 | 4,785 | 191,300 | 4,785 |
| 2016-03-11 | 4,620 | 4,665 | 4,545 | 4,640 | 224,900 | 4,640 |
| 2016-03-10 | 4,570 | 4,680 | 4,570 | 4,665 | 102,200 | 4,665 |
| 2016-03-09 | 4,550 | 4,615 | 4,520 | 4,555 | 197,000 | 4,555 |
| 2016-03-08 | 4,500 | 4,605 | 4,480 | 4,580 | 212,100 | 4,580 |
| 2016-03-07 | 4,585 | 4,585 | 4,475 | 4,500 | 124,700 | 4,500 |
| 2016-03-04 | 4,515 | 4,615 | 4,465 | 4,585 | 253,200 | 4,585 |
| 2016-03-03 | 4,395 | 4,540 | 4,375 | 4,490 | 181,300 | 4,490 |
| 2016-03-02 | 4,340 | 4,455 | 4,315 | 4,395 | 138,800 | 4,395 |
| 2016-03-01 | 4,315 | 4,325 | 4,215 | 4,270 | 119,700 | 4,270 |
| 2016-02-29 | 4,395 | 4,395 | 4,240 | 4,250 | 137,200 | 4,250 |
| 2016-02-26 | 4,305 | 4,385 | 4,285 | 4,325 | 129,600 | 4,325 |
| 2016-02-25 | 4,325 | 4,355 | 4,230 | 4,270 | 195,900 | 4,270 |
| 2016-02-24 | 4,295 | 4,420 | 4,285 | 4,325 | 285,600 | 4,325 |
| 2016-02-23 | 4,325 | 4,345 | 4,220 | 4,270 | 175,100 | 4,270 |
| 2016-02-22 | 4,215 | 4,385 | 4,200 | 4,325 | 125,000 | 4,325 |
| 2016-02-19 | 4,270 | 4,295 | 4,195 | 4,285 | 111,300 | 4,285 |
| 2016-02-18 | 4,340 | 4,370 | 4,290 | 4,320 | 135,600 | 4,320 |
| 2016-02-17 | 4,295 | 4,350 | 4,190 | 4,265 | 186,100 | 4,265 |
| 2016-02-16 | 4,315 | 4,415 | 4,255 | 4,315 | 146,100 | 4,315 |
| 2016-02-15 | 4,285 | 4,355 | 4,185 | 4,315 | 188,000 | 4,315 |
| 2016-02-12 | 4,150 | 4,235 | 4,045 | 4,090 | 382,600 | 4,090 |
| 2016-02-10 | 4,385 | 4,420 | 4,135 | 4,225 | 218,500 | 4,225 |
| 2016-02-09 | 4,395 | 4,475 | 4,395 | 4,405 | 238,800 | 4,405 |
| 2016-02-08 | 4,380 | 4,655 | 4,350 | 4,605 | 261,100 | 4,605 |
| 2016-02-05 | 4,430 | 4,480 | 4,355 | 4,450 | 273,000 | 4,450 |
| 2016-02-04 | 4,605 | 4,615 | 4,475 | 4,500 | 184,000 | 4,500 |
| 2016-02-03 | 4,775 | 4,810 | 4,640 | 4,675 | 280,500 | 4,675 |
| 2016-02-02 | 4,730 | 4,850 | 4,720 | 4,805 | 279,700 | 4,805 |
| 2016-02-01 | 4,690 | 4,805 | 4,685 | 4,800 | 130,500 | 4,800 |
| 2016-01-29 | 4,570 | 4,655 | 4,480 | 4,645 | 302,200 | 4,645 |
| 2016-01-28 | 4,420 | 4,675 | 4,420 | 4,630 | 415,000 | 4,630 |
| 2016-01-27 | 4,345 | 4,445 | 4,345 | 4,400 | 318,700 | 4,400 |
| 2016-01-26 | 4,285 | 4,350 | 4,245 | 4,250 | 193,500 | 4,250 |
| 2016-01-25 | 4,245 | 4,340 | 4,200 | 4,335 | 309,000 | 4,335 |
| 2016-01-22 | 4,000 | 4,165 | 3,960 | 4,140 | 250,300 | 4,140 |
| 2016-01-21 | 4,000 | 4,090 | 3,860 | 3,865 | 297,500 | 3,865 |
| 2016-01-20 | 4,045 | 4,055 | 3,980 | 3,985 | 211,500 | 3,985 |
| 2016-01-19 | 4,015 | 4,105 | 4,015 | 4,065 | 208,900 | 4,065 |
| 2016-01-18 | 4,015 | 4,050 | 3,980 | 4,025 | 144,100 | 4,025 |
| 2016-01-15 | 4,150 | 4,235 | 4,085 | 4,120 | 152,800 | 4,120 |
| 2016-01-14 | 4,150 | 4,150 | 4,025 | 4,090 | 151,500 | 4,090 |
| 2016-01-13 | 4,190 | 4,240 | 4,140 | 4,220 | 189,100 | 4,220 |
| 2016-01-12 | 4,250 | 4,310 | 4,145 | 4,155 | 234,500 | 4,155 |
| 2016-01-08 | 4,400 | 4,445 | 4,215 | 4,350 | 338,300 | 4,350 |
| 2016-01-07 | 4,470 | 4,570 | 4,460 | 4,470 | 196,700 | 4,470 |
| 2016-01-06 | 4,545 | 4,585 | 4,425 | 4,475 | 158,600 | 4,475 |
| 2016-01-05 | 4,535 | 4,585 | 4,480 | 4,535 | 157,500 | 4,535 |
| 2016-01-04 | 4,710 | 4,785 | 4,510 | 4,535 | 187,100 | 4,535 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
