8279 (株)ヤオコー 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 | 4,615 | 4,670 | 4,615 | 4,650 | 30,200 | 4,650 |
| 2016-12-29 | 4,645 | 4,670 | 4,605 | 4,655 | 42,300 | 4,655 |
| 2016-12-28 | 4,620 | 4,660 | 4,600 | 4,650 | 27,600 | 4,650 |
| 2016-12-27 | 4,640 | 4,650 | 4,595 | 4,600 | 38,300 | 4,600 |
| 2016-12-26 | 4,610 | 4,675 | 4,590 | 4,660 | 34,600 | 4,660 |
| 2016-12-22 | 4,640 | 4,650 | 4,600 | 4,610 | 26,300 | 4,610 |
| 2016-12-21 | 4,750 | 4,750 | 4,620 | 4,625 | 43,100 | 4,625 |
| 2016-12-20 | 4,680 | 4,750 | 4,665 | 4,730 | 64,400 | 4,730 |
| 2016-12-19 | 4,600 | 4,650 | 4,575 | 4,630 | 70,600 | 4,630 |
| 2016-12-16 | 4,545 | 4,585 | 4,535 | 4,565 | 46,600 | 4,565 |
| 2016-12-15 | 4,490 | 4,545 | 4,480 | 4,525 | 47,600 | 4,525 |
| 2016-12-14 | 4,505 | 4,515 | 4,465 | 4,485 | 87,700 | 4,485 |
| 2016-12-13 | 4,400 | 4,560 | 4,390 | 4,520 | 195,000 | 4,520 |
| 2016-12-12 | 4,270 | 4,350 | 4,250 | 4,335 | 79,200 | 4,335 |
| 2016-12-09 | 4,140 | 4,250 | 4,135 | 4,240 | 68,900 | 4,240 |
| 2016-12-08 | 4,150 | 4,170 | 4,080 | 4,170 | 109,400 | 4,170 |
| 2016-12-07 | 4,210 | 4,225 | 4,125 | 4,150 | 63,500 | 4,150 |
| 2016-12-06 | 4,315 | 4,325 | 4,225 | 4,240 | 42,200 | 4,240 |
| 2016-12-05 | 4,360 | 4,360 | 4,275 | 4,295 | 45,900 | 4,295 |
| 2016-12-02 | 4,365 | 4,385 | 4,320 | 4,360 | 67,600 | 4,360 |
| 2016-12-01 | 4,400 | 4,450 | 4,370 | 4,395 | 61,900 | 4,395 |
| 2016-11-30 | 4,350 | 4,360 | 4,310 | 4,350 | 42,700 | 4,350 |
| 2016-11-29 | 4,275 | 4,350 | 4,270 | 4,335 | 41,400 | 4,335 |
| 2016-11-28 | 4,325 | 4,335 | 4,275 | 4,320 | 54,500 | 4,320 |
| 2016-11-25 | 4,400 | 4,415 | 4,340 | 4,355 | 66,000 | 4,355 |
| 2016-11-24 | 4,410 | 4,440 | 4,380 | 4,405 | 40,900 | 4,405 |
| 2016-11-22 | 4,330 | 4,395 | 4,305 | 4,370 | 54,900 | 4,370 |
| 2016-11-21 | 4,280 | 4,350 | 4,280 | 4,295 | 41,600 | 4,295 |
| 2016-11-18 | 4,250 | 4,250 | 4,190 | 4,240 | 59,000 | 4,240 |
| 2016-11-17 | 4,200 | 4,250 | 4,170 | 4,200 | 54,000 | 4,200 |
| 2016-11-16 | 4,180 | 4,240 | 4,125 | 4,240 | 66,500 | 4,240 |
| 2016-11-15 | 4,185 | 4,185 | 4,095 | 4,155 | 49,800 | 4,155 |
| 2016-11-14 | 4,180 | 4,270 | 4,120 | 4,140 | 199,100 | 4,140 |
| 2016-11-11 | 4,140 | 4,185 | 4,000 | 4,015 | 148,300 | 4,015 |
| 2016-11-10 | 4,110 | 4,200 | 4,085 | 4,100 | 119,500 | 4,100 |
| 2016-11-09 | 4,265 | 4,300 | 4,020 | 4,090 | 53,900 | 4,090 |
| 2016-11-08 | 4,290 | 4,320 | 4,250 | 4,280 | 21,300 | 4,280 |
| 2016-11-07 | 4,300 | 4,345 | 4,275 | 4,320 | 35,000 | 4,320 |
| 2016-11-04 | 4,315 | 4,325 | 4,240 | 4,295 | 39,500 | 4,295 |
| 2016-11-02 | 4,360 | 4,390 | 4,335 | 4,355 | 37,200 | 4,355 |
| 2016-11-01 | 4,405 | 4,430 | 4,380 | 4,430 | 38,500 | 4,430 |
| 2016-10-31 | 4,410 | 4,435 | 4,370 | 4,415 | 44,800 | 4,415 |
| 2016-10-28 | 4,480 | 4,480 | 4,425 | 4,450 | 70,900 | 4,450 |
| 2016-10-27 | 4,405 | 4,480 | 4,405 | 4,460 | 54,900 | 4,460 |
| 2016-10-26 | 4,410 | 4,435 | 4,400 | 4,415 | 66,400 | 4,415 |
| 2016-10-25 | 4,355 | 4,435 | 4,350 | 4,410 | 92,900 | 4,410 |
| 2016-10-24 | 4,230 | 4,310 | 4,230 | 4,300 | 81,400 | 4,300 |
| 2016-10-21 | 4,200 | 4,215 | 4,180 | 4,215 | 47,700 | 4,215 |
| 2016-10-20 | 4,165 | 4,210 | 4,165 | 4,200 | 74,500 | 4,200 |
| 2016-10-19 | 4,105 | 4,170 | 4,105 | 4,150 | 57,900 | 4,150 |
| 2016-10-17 | 3,990 | 4,090 | 3,990 | 4,080 | 55,800 | 4,080 |
| 2016-10-13 | 4,025 | 4,050 | 3,975 | 4,000 | 56,000 | 4,000 |
| 2016-10-12 | 3,965 | 4,050 | 3,960 | 4,020 | 88,100 | 4,020 |
| 2016-10-11 | 4,070 | 4,070 | 3,970 | 3,985 | 110,200 | 3,985 |
| 2016-10-07 | 4,115 | 4,130 | 4,055 | 4,070 | 47,700 | 4,070 |
| 2016-10-06 | 4,195 | 4,195 | 4,135 | 4,135 | 52,300 | 4,135 |
| 2016-10-05 | 4,165 | 4,225 | 4,140 | 4,205 | 74,700 | 4,205 |
| 2016-10-04 | 4,150 | 4,175 | 4,115 | 4,145 | 57,100 | 4,145 |
| 2016-10-03 | 4,020 | 4,125 | 4,005 | 4,120 | 84,100 | 4,120 |
| 2016-09-30 | 3,980 | 4,010 | 3,950 | 3,980 | 47,200 | 3,980 |
| 2016-09-29 | 4,000 | 4,030 | 3,995 | 4,015 | 43,100 | 4,015 |
| 2016-09-28 | 4,020 | 4,040 | 3,980 | 3,995 | 62,200 | 3,995 |
| 2016-09-27 | 3,960 | 4,075 | 3,960 | 4,075 | 162,200 | 4,075 |
| 2016-09-26 | 4,040 | 4,050 | 3,990 | 3,995 | 72,800 | 3,995 |
| 2016-09-23 | 4,120 | 4,120 | 4,040 | 4,055 | 73,800 | 4,055 |
| 2016-09-21 | 4,010 | 4,115 | 4,000 | 4,115 | 84,600 | 4,115 |
| 2016-09-20 | 4,040 | 4,080 | 4,015 | 4,040 | 102,500 | 4,040 |
| 2016-09-16 | 3,990 | 4,060 | 3,985 | 4,050 | 105,100 | 4,050 |
| 2016-09-15 | 3,950 | 3,990 | 3,945 | 3,960 | 76,900 | 3,960 |
| 2016-09-14 | 3,985 | 3,985 | 3,935 | 3,950 | 60,900 | 3,950 |
| 2016-09-13 | 3,990 | 4,020 | 3,975 | 3,985 | 69,200 | 3,985 |
| 2016-09-12 | 3,975 | 4,000 | 3,950 | 3,990 | 106,400 | 3,990 |
| 2016-09-09 | 4,055 | 4,075 | 4,020 | 4,020 | 79,100 | 4,020 |
| 2016-09-08 | 4,135 | 4,135 | 4,055 | 4,080 | 59,900 | 4,080 |
| 2016-09-07 | 4,100 | 4,140 | 4,090 | 4,105 | 51,700 | 4,105 |
| 2016-09-06 | 4,050 | 4,105 | 4,015 | 4,095 | 61,500 | 4,095 |
| 2016-09-05 | 4,125 | 4,135 | 4,060 | 4,065 | 66,200 | 4,065 |
| 2016-09-02 | 4,005 | 4,105 | 4,005 | 4,080 | 105,300 | 4,080 |
| 2016-09-01 | 4,045 | 4,055 | 4,010 | 4,035 | 52,700 | 4,035 |
| 2016-08-31 | 4,030 | 4,030 | 3,945 | 4,025 | 86,400 | 4,025 |
| 2016-08-30 | 4,040 | 4,060 | 4,015 | 4,025 | 64,500 | 4,025 |
| 2016-08-29 | 4,130 | 4,130 | 4,025 | 4,045 | 60,400 | 4,045 |
| 2016-08-26 | 4,100 | 4,105 | 4,010 | 4,040 | 97,500 | 4,040 |
| 2016-08-25 | 4,230 | 4,230 | 4,075 | 4,090 | 123,000 | 4,090 |
| 2016-08-24 | 4,295 | 4,305 | 4,225 | 4,230 | 54,900 | 4,230 |
| 2016-08-23 | 4,245 | 4,280 | 4,215 | 4,255 | 54,100 | 4,255 |
| 2016-08-22 | 4,265 | 4,275 | 4,230 | 4,245 | 35,000 | 4,245 |
| 2016-08-19 | 4,295 | 4,305 | 4,205 | 4,250 | 52,300 | 4,250 |
| 2016-08-18 | 4,355 | 4,380 | 4,280 | 4,295 | 54,900 | 4,295 |
| 2016-08-17 | 4,385 | 4,420 | 4,310 | 4,340 | 93,800 | 4,340 |
| 2016-08-16 | 4,565 | 4,580 | 4,445 | 4,455 | 75,000 | 4,455 |
| 2016-08-15 | 4,640 | 4,705 | 4,585 | 4,610 | 48,700 | 4,610 |
| 2016-08-12 | 4,555 | 4,630 | 4,510 | 4,605 | 85,900 | 4,605 |
| 2016-08-10 | 4,750 | 4,765 | 4,700 | 4,720 | 31,200 | 4,720 |
| 2016-08-09 | 4,610 | 4,730 | 4,605 | 4,725 | 25,600 | 4,725 |
| 2016-08-08 | 4,545 | 4,680 | 4,540 | 4,680 | 54,900 | 4,680 |
| 2016-08-05 | 4,560 | 4,610 | 4,510 | 4,545 | 36,800 | 4,545 |
| 2016-08-04 | 4,665 | 4,675 | 4,525 | 4,560 | 35,900 | 4,560 |
| 2016-08-03 | 4,690 | 4,710 | 4,650 | 4,665 | 41,900 | 4,665 |
| 2016-08-02 | 4,750 | 4,810 | 4,750 | 4,780 | 32,500 | 4,780 |
| 2016-08-01 | 4,810 | 4,810 | 4,720 | 4,760 | 39,400 | 4,760 |
| 2016-07-29 | 4,670 | 4,830 | 4,650 | 4,815 | 44,900 | 4,815 |
| 2016-07-28 | 4,730 | 4,755 | 4,655 | 4,685 | 27,500 | 4,685 |
| 2016-07-27 | 4,765 | 4,785 | 4,720 | 4,760 | 41,700 | 4,760 |
| 2016-07-26 | 4,815 | 4,815 | 4,695 | 4,695 | 32,700 | 4,695 |
| 2016-07-25 | 4,715 | 4,825 | 4,695 | 4,800 | 34,400 | 4,800 |
| 2016-07-22 | 4,820 | 4,835 | 4,700 | 4,720 | 45,100 | 4,720 |
| 2016-07-21 | 4,845 | 4,900 | 4,810 | 4,875 | 63,200 | 4,875 |
| 2016-07-20 | 4,765 | 4,855 | 4,765 | 4,785 | 83,900 | 4,785 |
| 2016-07-19 | 4,680 | 4,780 | 4,675 | 4,770 | 53,300 | 4,770 |
| 2016-07-15 | 4,790 | 4,790 | 4,670 | 4,680 | 55,000 | 4,680 |
| 2016-07-14 | 4,670 | 4,765 | 4,660 | 4,750 | 53,200 | 4,750 |
| 2016-07-13 | 4,670 | 4,690 | 4,585 | 4,650 | 65,500 | 4,650 |
| 2016-07-12 | 4,615 | 4,645 | 4,535 | 4,540 | 66,700 | 4,540 |
| 2016-07-11 | 4,480 | 4,575 | 4,450 | 4,555 | 30,700 | 4,555 |
| 2016-07-08 | 4,490 | 4,490 | 4,340 | 4,340 | 47,500 | 4,340 |
| 2016-07-07 | 4,530 | 4,560 | 4,440 | 4,460 | 47,100 | 4,460 |
| 2016-07-06 | 4,530 | 4,585 | 4,445 | 4,575 | 76,100 | 4,575 |
| 2016-07-05 | 4,515 | 4,605 | 4,505 | 4,600 | 61,400 | 4,600 |
| 2016-07-04 | 4,565 | 4,575 | 4,485 | 4,525 | 58,600 | 4,525 |
| 2016-07-01 | 4,600 | 4,625 | 4,550 | 4,565 | 49,100 | 4,565 |
| 2016-06-30 | 4,675 | 4,675 | 4,600 | 4,630 | 45,100 | 4,630 |
| 2016-06-29 | 4,540 | 4,605 | 4,495 | 4,575 | 54,200 | 4,575 |
| 2016-06-28 | 4,360 | 4,595 | 4,325 | 4,565 | 57,100 | 4,565 |
| 2016-06-27 | 4,370 | 4,435 | 4,340 | 4,410 | 57,300 | 4,410 |
| 2016-06-24 | 4,550 | 4,590 | 4,200 | 4,270 | 101,000 | 4,270 |
| 2016-06-23 | 4,560 | 4,585 | 4,505 | 4,560 | 55,800 | 4,560 |
| 2016-06-22 | 4,705 | 4,705 | 4,535 | 4,600 | 68,800 | 4,600 |
| 2016-06-21 | 4,665 | 4,745 | 4,580 | 4,740 | 46,500 | 4,740 |
| 2016-06-20 | 4,650 | 4,720 | 4,615 | 4,650 | 54,700 | 4,650 |
| 2016-06-17 | 4,735 | 4,750 | 4,590 | 4,610 | 55,500 | 4,610 |
| 2016-06-16 | 4,875 | 4,875 | 4,620 | 4,625 | 54,100 | 4,625 |
| 2016-06-15 | 4,890 | 4,980 | 4,825 | 4,880 | 101,200 | 4,880 |
| 2016-06-14 | 4,840 | 4,895 | 4,815 | 4,890 | 74,000 | 4,890 |
| 2016-06-13 | 4,925 | 4,955 | 4,880 | 4,910 | 84,300 | 4,910 |
| 2016-06-10 | 4,990 | 5,060 | 4,940 | 5,060 | 112,300 | 5,060 |
| 2016-06-09 | 4,965 | 4,985 | 4,955 | 4,970 | 54,400 | 4,970 |
| 2016-06-08 | 4,890 | 4,985 | 4,870 | 4,980 | 51,200 | 4,980 |
| 2016-06-07 | 4,820 | 4,885 | 4,815 | 4,885 | 27,600 | 4,885 |
| 2016-06-06 | 4,690 | 4,800 | 4,690 | 4,790 | 40,300 | 4,790 |
| 2016-06-03 | 4,720 | 4,815 | 4,720 | 4,810 | 36,700 | 4,810 |
| 2016-06-02 | 4,850 | 4,850 | 4,670 | 4,685 | 68,400 | 4,685 |
| 2016-06-01 | 4,925 | 4,930 | 4,845 | 4,875 | 44,900 | 4,875 |
| 2016-05-31 | 4,900 | 5,000 | 4,870 | 4,980 | 135,200 | 4,980 |
| 2016-05-30 | 4,810 | 4,875 | 4,775 | 4,870 | 70,300 | 4,870 |
| 2016-05-27 | 4,800 | 4,845 | 4,780 | 4,785 | 38,200 | 4,785 |
| 2016-05-26 | 4,790 | 4,855 | 4,780 | 4,845 | 39,800 | 4,845 |
| 2016-05-25 | 4,780 | 4,785 | 4,735 | 4,765 | 34,200 | 4,765 |
| 2016-05-24 | 4,705 | 4,765 | 4,700 | 4,735 | 53,500 | 4,735 |
| 2016-05-23 | 4,800 | 4,820 | 4,680 | 4,690 | 73,500 | 4,690 |
| 2016-05-20 | 4,795 | 4,890 | 4,750 | 4,880 | 101,600 | 4,880 |
| 2016-05-19 | 4,685 | 4,790 | 4,665 | 4,710 | 122,100 | 4,710 |
| 2016-05-18 | 4,475 | 4,650 | 4,445 | 4,630 | 91,300 | 4,630 |
| 2016-05-17 | 4,505 | 4,530 | 4,385 | 4,450 | 136,600 | 4,450 |
| 2016-05-16 | 4,625 | 4,650 | 4,525 | 4,585 | 101,500 | 4,585 |
| 2016-05-13 | 4,915 | 4,915 | 4,480 | 4,610 | 173,500 | 4,610 |
| 2016-05-12 | 4,990 | 4,990 | 4,840 | 4,945 | 44,500 | 4,945 |
| 2016-05-11 | 5,000 | 5,070 | 4,915 | 4,990 | 59,700 | 4,990 |
| 2016-05-10 | 4,770 | 4,935 | 4,770 | 4,930 | 81,600 | 4,930 |
| 2016-05-09 | 4,665 | 4,775 | 4,645 | 4,760 | 75,000 | 4,760 |
| 2016-05-06 | 4,705 | 4,745 | 4,550 | 4,650 | 63,100 | 4,650 |
| 2016-05-02 | 4,750 | 4,780 | 4,700 | 4,715 | 67,400 | 4,715 |
| 2016-04-28 | 4,950 | 5,010 | 4,875 | 4,890 | 81,000 | 4,890 |
| 2016-04-27 | 4,800 | 4,890 | 4,800 | 4,880 | 37,600 | 4,880 |
| 2016-04-26 | 4,865 | 4,915 | 4,785 | 4,830 | 29,400 | 4,830 |
| 2016-04-25 | 4,900 | 4,900 | 4,835 | 4,870 | 32,300 | 4,870 |
| 2016-04-22 | 4,875 | 4,900 | 4,805 | 4,875 | 47,800 | 4,875 |
| 2016-04-21 | 4,855 | 4,950 | 4,830 | 4,930 | 42,700 | 4,930 |
| 2016-04-20 | 4,825 | 4,855 | 4,745 | 4,785 | 58,300 | 4,785 |
| 2016-04-19 | 4,830 | 4,870 | 4,785 | 4,820 | 32,600 | 4,820 |
| 2016-04-18 | 4,700 | 4,790 | 4,680 | 4,745 | 34,100 | 4,745 |
| 2016-04-15 | 4,825 | 4,865 | 4,790 | 4,840 | 31,200 | 4,840 |
| 2016-04-14 | 4,880 | 4,885 | 4,795 | 4,880 | 35,700 | 4,880 |
| 2016-04-13 | 4,730 | 4,805 | 4,700 | 4,790 | 53,900 | 4,790 |
| 2016-04-12 | 4,710 | 4,770 | 4,620 | 4,700 | 50,800 | 4,700 |
| 2016-04-11 | 4,750 | 4,765 | 4,685 | 4,745 | 38,300 | 4,745 |
| 2016-04-08 | 4,650 | 4,810 | 4,550 | 4,780 | 83,900 | 4,780 |
| 2016-04-07 | 4,765 | 4,820 | 4,650 | 4,670 | 61,900 | 4,670 |
| 2016-04-06 | 4,835 | 4,850 | 4,710 | 4,755 | 52,800 | 4,755 |
| 2016-04-05 | 4,900 | 4,965 | 4,815 | 4,835 | 37,600 | 4,835 |
| 2016-04-04 | 4,830 | 4,970 | 4,815 | 4,910 | 48,200 | 4,910 |
| 2016-04-01 | 5,040 | 5,040 | 4,795 | 4,820 | 62,500 | 4,820 |
| 2016-03-31 | 5,190 | 5,230 | 4,975 | 4,975 | 104,600 | 4,975 |
| 2016-03-30 | 5,110 | 5,240 | 5,080 | 5,130 | 67,300 | 5,130 |
| 2016-03-29 | 5,010 | 5,120 | 4,975 | 5,110 | 82,000 | 5,110 |
| 2016-03-28 | 4,945 | 5,030 | 4,885 | 5,020 | 78,400 | 5,020 |
| 2016-03-25 | 4,880 | 4,935 | 4,840 | 4,885 | 34,800 | 4,885 |
| 2016-03-24 | 4,815 | 4,920 | 4,800 | 4,880 | 43,200 | 4,880 |
| 2016-03-23 | 4,840 | 4,880 | 4,810 | 4,845 | 32,500 | 4,845 |
| 2016-03-22 | 4,805 | 4,865 | 4,760 | 4,810 | 50,100 | 4,810 |
| 2016-03-18 | 4,805 | 4,805 | 4,690 | 4,740 | 53,700 | 4,740 |
| 2016-03-17 | 4,785 | 4,840 | 4,755 | 4,820 | 56,900 | 4,820 |
| 2016-03-16 | 4,665 | 4,795 | 4,645 | 4,750 | 66,900 | 4,750 |
| 2016-03-15 | 4,640 | 4,755 | 4,640 | 4,675 | 51,200 | 4,675 |
| 2016-03-14 | 4,590 | 4,675 | 4,575 | 4,665 | 53,000 | 4,665 |
| 2016-03-11 | 4,495 | 4,580 | 4,435 | 4,525 | 73,000 | 4,525 |
| 2016-03-10 | 4,335 | 4,505 | 4,320 | 4,495 | 60,200 | 4,495 |
| 2016-03-09 | 4,335 | 4,355 | 4,270 | 4,300 | 46,300 | 4,300 |
| 2016-03-08 | 4,340 | 4,370 | 4,240 | 4,360 | 52,500 | 4,360 |
| 2016-03-07 | 4,440 | 4,470 | 4,370 | 4,385 | 40,100 | 4,385 |
| 2016-03-04 | 4,500 | 4,500 | 4,375 | 4,450 | 89,200 | 4,450 |
| 2016-03-03 | 4,470 | 4,565 | 4,470 | 4,520 | 31,800 | 4,520 |
| 2016-03-02 | 4,450 | 4,545 | 4,400 | 4,520 | 42,000 | 4,520 |
| 2016-03-01 | 4,325 | 4,385 | 4,305 | 4,350 | 34,900 | 4,350 |
| 2016-02-29 | 4,410 | 4,460 | 4,330 | 4,350 | 51,400 | 4,350 |
| 2016-02-26 | 4,385 | 4,445 | 4,350 | 4,365 | 28,700 | 4,365 |
| 2016-02-25 | 4,195 | 4,375 | 4,180 | 4,350 | 80,800 | 4,350 |
| 2016-02-24 | 4,110 | 4,250 | 4,100 | 4,185 | 75,100 | 4,185 |
| 2016-02-23 | 4,130 | 4,210 | 4,100 | 4,115 | 93,900 | 4,115 |
| 2016-02-22 | 4,200 | 4,265 | 4,105 | 4,125 | 125,900 | 4,125 |
| 2016-02-19 | 4,310 | 4,330 | 4,210 | 4,250 | 81,500 | 4,250 |
| 2016-02-18 | 4,460 | 4,465 | 4,330 | 4,340 | 53,200 | 4,340 |
| 2016-02-17 | 4,220 | 4,365 | 4,220 | 4,340 | 87,000 | 4,340 |
| 2016-02-16 | 4,310 | 4,360 | 4,220 | 4,220 | 141,300 | 4,220 |
| 2016-02-15 | 4,350 | 4,470 | 4,225 | 4,265 | 137,300 | 4,265 |
| 2016-02-12 | 4,175 | 4,330 | 4,065 | 4,265 | 103,000 | 4,265 |
| 2016-02-10 | 4,655 | 4,700 | 4,370 | 4,440 | 69,300 | 4,440 |
| 2016-02-09 | 4,715 | 4,770 | 4,615 | 4,645 | 48,200 | 4,645 |
| 2016-02-08 | 4,790 | 4,915 | 4,745 | 4,890 | 58,100 | 4,890 |
| 2016-02-05 | 4,800 | 4,865 | 4,680 | 4,795 | 53,800 | 4,795 |
| 2016-02-04 | 4,980 | 5,000 | 4,860 | 4,900 | 67,400 | 4,900 |
| 2016-02-03 | 5,000 | 5,110 | 5,000 | 5,090 | 36,100 | 5,090 |
| 2016-02-02 | 5,070 | 5,200 | 5,070 | 5,140 | 47,600 | 5,140 |
| 2016-02-01 | 5,030 | 5,130 | 5,020 | 5,090 | 58,600 | 5,090 |
| 2016-01-29 | 4,840 | 4,995 | 4,820 | 4,995 | 67,300 | 4,995 |
| 2016-01-28 | 4,730 | 4,845 | 4,725 | 4,815 | 40,600 | 4,815 |
| 2016-01-27 | 4,805 | 4,815 | 4,680 | 4,745 | 54,700 | 4,745 |
| 2016-01-26 | 4,805 | 4,845 | 4,735 | 4,740 | 36,400 | 4,740 |
| 2016-01-25 | 4,795 | 4,925 | 4,740 | 4,905 | 68,400 | 4,905 |
| 2016-01-22 | 4,450 | 4,660 | 4,450 | 4,655 | 53,900 | 4,655 |
| 2016-01-21 | 4,495 | 4,585 | 4,395 | 4,395 | 75,900 | 4,395 |
| 2016-01-20 | 4,740 | 4,750 | 4,530 | 4,535 | 83,100 | 4,535 |
| 2016-01-19 | 4,850 | 4,850 | 4,700 | 4,725 | 84,800 | 4,725 |
| 2016-01-18 | 4,765 | 4,830 | 4,745 | 4,815 | 34,700 | 4,815 |
| 2016-01-15 | 4,880 | 4,945 | 4,835 | 4,870 | 53,800 | 4,870 |
| 2016-01-14 | 4,725 | 4,810 | 4,690 | 4,810 | 82,400 | 4,810 |
| 2016-01-13 | 4,740 | 4,875 | 4,720 | 4,830 | 88,300 | 4,830 |
| 2016-01-12 | 4,750 | 4,820 | 4,630 | 4,645 | 70,100 | 4,645 |
| 2016-01-08 | 4,910 | 4,930 | 4,775 | 4,800 | 78,500 | 4,800 |
| 2016-01-07 | 4,895 | 5,020 | 4,890 | 4,925 | 66,500 | 4,925 |
| 2016-01-06 | 4,950 | 5,010 | 4,855 | 4,925 | 55,900 | 4,925 |
| 2016-01-05 | 4,915 | 5,020 | 4,885 | 4,945 | 58,500 | 4,945 |
| 2016-01-04 | 5,080 | 5,120 | 4,930 | 4,935 | 57,800 | 4,935 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
