8382 (株)中国銀行 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 | 1,670 | 1,688 | 1,663 | 1,678 | 267,900 | 1,678 |
| 2016-12-29 | 1,703 | 1,710 | 1,678 | 1,690 | 430,300 | 1,690 |
| 2016-12-28 | 1,700 | 1,707 | 1,687 | 1,704 | 298,300 | 1,704 |
| 2016-12-27 | 1,682 | 1,709 | 1,672 | 1,690 | 285,600 | 1,690 |
| 2016-12-26 | 1,705 | 1,710 | 1,683 | 1,687 | 244,800 | 1,687 |
| 2016-12-22 | 1,715 | 1,720 | 1,696 | 1,708 | 356,700 | 1,708 |
| 2016-12-21 | 1,720 | 1,738 | 1,703 | 1,715 | 508,400 | 1,715 |
| 2016-12-20 | 1,730 | 1,730 | 1,707 | 1,718 | 329,100 | 1,718 |
| 2016-12-19 | 1,741 | 1,743 | 1,721 | 1,729 | 380,300 | 1,729 |
| 2016-12-16 | 1,735 | 1,753 | 1,712 | 1,741 | 624,600 | 1,741 |
| 2016-12-15 | 1,710 | 1,730 | 1,698 | 1,725 | 512,600 | 1,725 |
| 2016-12-14 | 1,707 | 1,707 | 1,678 | 1,704 | 398,300 | 1,704 |
| 2016-12-13 | 1,690 | 1,718 | 1,676 | 1,707 | 511,900 | 1,707 |
| 2016-12-12 | 1,744 | 1,746 | 1,684 | 1,716 | 618,000 | 1,716 |
| 2016-12-09 | 1,700 | 1,730 | 1,699 | 1,727 | 720,600 | 1,727 |
| 2016-12-08 | 1,662 | 1,694 | 1,655 | 1,694 | 655,200 | 1,694 |
| 2016-12-07 | 1,615 | 1,654 | 1,615 | 1,651 | 490,200 | 1,651 |
| 2016-12-06 | 1,605 | 1,627 | 1,592 | 1,603 | 595,100 | 1,603 |
| 2016-12-05 | 1,573 | 1,599 | 1,571 | 1,582 | 482,000 | 1,582 |
| 2016-12-02 | 1,561 | 1,607 | 1,561 | 1,595 | 611,300 | 1,595 |
| 2016-12-01 | 1,578 | 1,600 | 1,550 | 1,571 | 674,600 | 1,571 |
| 2016-11-30 | 1,567 | 1,569 | 1,546 | 1,546 | 743,800 | 1,546 |
| 2016-11-29 | 1,557 | 1,578 | 1,540 | 1,566 | 483,900 | 1,566 |
| 2016-11-28 | 1,545 | 1,585 | 1,525 | 1,577 | 691,500 | 1,577 |
| 2016-11-25 | 1,562 | 1,573 | 1,537 | 1,552 | 554,100 | 1,552 |
| 2016-11-24 | 1,575 | 1,575 | 1,532 | 1,553 | 515,700 | 1,553 |
| 2016-11-22 | 1,552 | 1,565 | 1,545 | 1,558 | 425,800 | 1,558 |
| 2016-11-21 | 1,536 | 1,557 | 1,522 | 1,551 | 437,200 | 1,551 |
| 2016-11-18 | 1,533 | 1,546 | 1,517 | 1,524 | 530,000 | 1,524 |
| 2016-11-17 | 1,494 | 1,515 | 1,480 | 1,513 | 500,400 | 1,513 |
| 2016-11-16 | 1,487 | 1,524 | 1,479 | 1,519 | 786,800 | 1,519 |
| 2016-11-15 | 1,466 | 1,493 | 1,450 | 1,464 | 656,000 | 1,464 |
| 2016-11-14 | 1,478 | 1,486 | 1,428 | 1,465 | 726,500 | 1,465 |
| 2016-11-11 | 1,439 | 1,479 | 1,403 | 1,418 | 809,900 | 1,418 |
| 2016-11-10 | 1,422 | 1,428 | 1,396 | 1,424 | 545,600 | 1,424 |
| 2016-11-09 | 1,405 | 1,422 | 1,305 | 1,321 | 759,400 | 1,321 |
| 2016-11-08 | 1,393 | 1,415 | 1,383 | 1,397 | 370,700 | 1,397 |
| 2016-11-07 | 1,393 | 1,419 | 1,393 | 1,397 | 396,300 | 1,397 |
| 2016-11-04 | 1,378 | 1,382 | 1,347 | 1,368 | 428,200 | 1,368 |
| 2016-11-02 | 1,392 | 1,395 | 1,381 | 1,388 | 402,800 | 1,388 |
| 2016-11-01 | 1,397 | 1,418 | 1,384 | 1,416 | 458,900 | 1,416 |
| 2016-10-31 | 1,387 | 1,415 | 1,369 | 1,410 | 587,900 | 1,410 |
| 2016-10-28 | 1,383 | 1,403 | 1,382 | 1,401 | 562,900 | 1,401 |
| 2016-10-27 | 1,364 | 1,374 | 1,356 | 1,372 | 255,500 | 1,372 |
| 2016-10-26 | 1,358 | 1,364 | 1,343 | 1,364 | 291,500 | 1,364 |
| 2016-10-25 | 1,352 | 1,372 | 1,352 | 1,364 | 534,000 | 1,364 |
| 2016-10-24 | 1,340 | 1,344 | 1,324 | 1,343 | 266,600 | 1,343 |
| 2016-10-21 | 1,326 | 1,344 | 1,318 | 1,342 | 501,000 | 1,342 |
| 2016-10-20 | 1,294 | 1,326 | 1,286 | 1,324 | 434,300 | 1,324 |
| 2016-10-19 | 1,300 | 1,311 | 1,294 | 1,294 | 505,700 | 1,294 |
| 2016-10-17 | 1,273 | 1,303 | 1,266 | 1,281 | 660,200 | 1,281 |
| 2016-10-13 | 1,269 | 1,281 | 1,251 | 1,257 | 334,200 | 1,257 |
| 2016-10-12 | 1,251 | 1,273 | 1,243 | 1,264 | 413,600 | 1,264 |
| 2016-10-11 | 1,270 | 1,288 | 1,254 | 1,257 | 282,200 | 1,257 |
| 2016-10-07 | 1,265 | 1,270 | 1,247 | 1,259 | 287,600 | 1,259 |
| 2016-10-06 | 1,280 | 1,303 | 1,269 | 1,274 | 384,800 | 1,274 |
| 2016-10-05 | 1,252 | 1,281 | 1,240 | 1,269 | 515,900 | 1,269 |
| 2016-10-04 | 1,233 | 1,261 | 1,228 | 1,243 | 390,800 | 1,243 |
| 2016-10-03 | 1,238 | 1,248 | 1,207 | 1,229 | 503,600 | 1,229 |
| 2016-09-30 | 1,240 | 1,246 | 1,214 | 1,225 | 563,200 | 1,225 |
| 2016-09-29 | 1,267 | 1,293 | 1,265 | 1,278 | 464,400 | 1,278 |
| 2016-09-28 | 1,274 | 1,284 | 1,237 | 1,253 | 339,400 | 1,253 |
| 2016-09-27 | 1,277 | 1,284 | 1,232 | 1,283 | 656,200 | 1,283 |
| 2016-09-26 | 1,313 | 1,328 | 1,290 | 1,293 | 357,700 | 1,293 |
| 2016-09-23 | 1,310 | 1,324 | 1,293 | 1,312 | 557,900 | 1,312 |
| 2016-09-21 | 1,231 | 1,323 | 1,204 | 1,322 | 785,800 | 1,322 |
| 2016-09-20 | 1,226 | 1,257 | 1,215 | 1,234 | 552,700 | 1,234 |
| 2016-09-16 | 1,200 | 1,247 | 1,193 | 1,245 | 458,300 | 1,245 |
| 2016-09-15 | 1,206 | 1,206 | 1,174 | 1,191 | 402,200 | 1,191 |
| 2016-09-14 | 1,207 | 1,230 | 1,187 | 1,224 | 409,200 | 1,224 |
| 2016-09-13 | 1,251 | 1,254 | 1,221 | 1,232 | 330,200 | 1,232 |
| 2016-09-12 | 1,264 | 1,269 | 1,230 | 1,247 | 351,900 | 1,247 |
| 2016-09-09 | 1,267 | 1,278 | 1,257 | 1,267 | 444,100 | 1,267 |
| 2016-09-08 | 1,269 | 1,280 | 1,262 | 1,273 | 309,800 | 1,273 |
| 2016-09-07 | 1,272 | 1,272 | 1,242 | 1,269 | 368,800 | 1,269 |
| 2016-09-06 | 1,285 | 1,297 | 1,268 | 1,285 | 428,000 | 1,285 |
| 2016-09-05 | 1,296 | 1,296 | 1,265 | 1,269 | 249,200 | 1,269 |
| 2016-09-02 | 1,285 | 1,285 | 1,254 | 1,274 | 318,800 | 1,274 |
| 2016-09-01 | 1,280 | 1,300 | 1,276 | 1,290 | 380,000 | 1,290 |
| 2016-08-31 | 1,254 | 1,277 | 1,240 | 1,274 | 570,100 | 1,274 |
| 2016-08-30 | 1,198 | 1,255 | 1,194 | 1,247 | 503,800 | 1,247 |
| 2016-08-29 | 1,200 | 1,211 | 1,187 | 1,204 | 363,400 | 1,204 |
| 2016-08-26 | 1,179 | 1,190 | 1,171 | 1,174 | 332,300 | 1,174 |
| 2016-08-25 | 1,174 | 1,188 | 1,161 | 1,184 | 304,600 | 1,184 |
| 2016-08-24 | 1,166 | 1,183 | 1,163 | 1,169 | 221,900 | 1,169 |
| 2016-08-23 | 1,171 | 1,172 | 1,150 | 1,162 | 359,300 | 1,162 |
| 2016-08-22 | 1,180 | 1,183 | 1,158 | 1,179 | 237,200 | 1,179 |
| 2016-08-19 | 1,171 | 1,188 | 1,160 | 1,179 | 305,600 | 1,179 |
| 2016-08-18 | 1,181 | 1,205 | 1,161 | 1,163 | 361,000 | 1,163 |
| 2016-08-17 | 1,143 | 1,192 | 1,131 | 1,191 | 490,600 | 1,191 |
| 2016-08-16 | 1,160 | 1,161 | 1,134 | 1,142 | 457,800 | 1,142 |
| 2016-08-15 | 1,161 | 1,197 | 1,155 | 1,160 | 249,900 | 1,160 |
| 2016-08-12 | 1,198 | 1,198 | 1,148 | 1,167 | 362,500 | 1,167 |
| 2016-08-10 | 1,151 | 1,188 | 1,138 | 1,186 | 594,800 | 1,186 |
| 2016-08-09 | 1,159 | 1,178 | 1,156 | 1,165 | 317,200 | 1,165 |
| 2016-08-08 | 1,120 | 1,165 | 1,112 | 1,164 | 425,900 | 1,164 |
| 2016-08-05 | 1,108 | 1,114 | 1,091 | 1,095 | 327,200 | 1,095 |
| 2016-08-04 | 1,082 | 1,106 | 1,070 | 1,103 | 523,800 | 1,103 |
| 2016-08-03 | 1,132 | 1,132 | 1,074 | 1,078 | 726,100 | 1,078 |
| 2016-08-02 | 1,190 | 1,195 | 1,128 | 1,129 | 681,000 | 1,129 |
| 2016-08-01 | 1,149 | 1,209 | 1,123 | 1,193 | 1,114,500 | 1,193 |
| 2016-07-29 | 1,055 | 1,175 | 1,044 | 1,169 | 1,117,600 | 1,169 |
| 2016-07-28 | 1,071 | 1,073 | 1,045 | 1,048 | 549,800 | 1,048 |
| 2016-07-27 | 1,097 | 1,118 | 1,068 | 1,088 | 677,600 | 1,088 |
| 2016-07-26 | 1,089 | 1,097 | 1,068 | 1,079 | 393,000 | 1,079 |
| 2016-07-25 | 1,110 | 1,129 | 1,089 | 1,096 | 490,200 | 1,096 |
| 2016-07-22 | 1,099 | 1,114 | 1,089 | 1,094 | 381,000 | 1,094 |
| 2016-07-21 | 1,125 | 1,146 | 1,110 | 1,124 | 443,300 | 1,124 |
| 2016-07-20 | 1,123 | 1,129 | 1,087 | 1,106 | 481,300 | 1,106 |
| 2016-07-19 | 1,152 | 1,160 | 1,117 | 1,125 | 627,300 | 1,125 |
| 2016-07-15 | 1,105 | 1,148 | 1,104 | 1,128 | 634,100 | 1,128 |
| 2016-07-14 | 1,094 | 1,101 | 1,076 | 1,091 | 568,200 | 1,091 |
| 2016-07-13 | 1,108 | 1,113 | 1,093 | 1,100 | 651,600 | 1,100 |
| 2016-07-12 | 1,067 | 1,093 | 1,059 | 1,078 | 594,600 | 1,078 |
| 2016-07-11 | 988 | 1,048 | 988 | 1,037 | 531,400 | 1,037 |
| 2016-07-08 | 992 | 999 | 973 | 973 | 559,700 | 973 |
| 2016-07-07 | 990 | 1,007 | 985 | 990 | 416,000 | 990 |
| 2016-07-06 | 1,001 | 1,003 | 977 | 989 | 730,000 | 989 |
| 2016-07-05 | 1,021 | 1,024 | 1,002 | 1,016 | 308,300 | 1,016 |
| 2016-07-04 | 1,030 | 1,039 | 1,013 | 1,031 | 353,800 | 1,031 |
| 2016-07-01 | 1,046 | 1,055 | 1,027 | 1,036 | 419,000 | 1,036 |
| 2016-06-30 | 1,061 | 1,070 | 1,036 | 1,038 | 576,400 | 1,038 |
| 2016-06-29 | 1,031 | 1,037 | 1,018 | 1,034 | 451,400 | 1,034 |
| 2016-06-28 | 1,012 | 1,028 | 981 | 1,021 | 614,300 | 1,021 |
| 2016-06-27 | 1,035 | 1,041 | 1,011 | 1,026 | 447,500 | 1,026 |
| 2016-06-24 | 1,104 | 1,112 | 1,002 | 1,008 | 880,900 | 1,008 |
| 2016-06-23 | 1,078 | 1,106 | 1,068 | 1,096 | 565,500 | 1,096 |
| 2016-06-22 | 1,090 | 1,093 | 1,068 | 1,080 | 741,700 | 1,080 |
| 2016-06-21 | 1,084 | 1,109 | 1,065 | 1,105 | 389,600 | 1,105 |
| 2016-06-20 | 1,089 | 1,114 | 1,086 | 1,102 | 489,800 | 1,102 |
| 2016-06-17 | 1,069 | 1,075 | 1,058 | 1,069 | 897,600 | 1,069 |
| 2016-06-16 | 1,080 | 1,080 | 1,048 | 1,052 | 927,100 | 1,052 |
| 2016-06-15 | 1,078 | 1,111 | 1,071 | 1,094 | 634,800 | 1,094 |
| 2016-06-14 | 1,095 | 1,099 | 1,073 | 1,084 | 496,100 | 1,084 |
| 2016-06-13 | 1,129 | 1,129 | 1,099 | 1,101 | 633,100 | 1,101 |
| 2016-06-10 | 1,176 | 1,177 | 1,137 | 1,146 | 855,200 | 1,146 |
| 2016-06-09 | 1,216 | 1,218 | 1,179 | 1,185 | 713,500 | 1,185 |
| 2016-06-08 | 1,240 | 1,242 | 1,213 | 1,234 | 840,100 | 1,234 |
| 2016-06-07 | 1,219 | 1,240 | 1,205 | 1,240 | 469,600 | 1,240 |
| 2016-06-06 | 1,211 | 1,221 | 1,190 | 1,219 | 541,400 | 1,219 |
| 2016-06-03 | 1,208 | 1,242 | 1,203 | 1,236 | 516,600 | 1,236 |
| 2016-06-02 | 1,247 | 1,260 | 1,212 | 1,215 | 736,800 | 1,215 |
| 2016-06-01 | 1,250 | 1,285 | 1,246 | 1,265 | 524,500 | 1,265 |
| 2016-05-31 | 1,252 | 1,266 | 1,241 | 1,259 | 1,066,500 | 1,259 |
| 2016-05-30 | 1,242 | 1,256 | 1,231 | 1,250 | 396,800 | 1,250 |
| 2016-05-27 | 1,224 | 1,238 | 1,208 | 1,235 | 374,800 | 1,235 |
| 2016-05-26 | 1,243 | 1,249 | 1,217 | 1,219 | 566,800 | 1,219 |
| 2016-05-25 | 1,232 | 1,240 | 1,220 | 1,232 | 362,300 | 1,232 |
| 2016-05-24 | 1,213 | 1,225 | 1,200 | 1,209 | 435,200 | 1,209 |
| 2016-05-23 | 1,211 | 1,222 | 1,185 | 1,219 | 554,200 | 1,219 |
| 2016-05-20 | 1,181 | 1,223 | 1,181 | 1,217 | 540,500 | 1,217 |
| 2016-05-19 | 1,200 | 1,216 | 1,178 | 1,188 | 671,600 | 1,188 |
| 2016-05-18 | 1,163 | 1,200 | 1,159 | 1,190 | 730,100 | 1,190 |
| 2016-05-17 | 1,157 | 1,175 | 1,146 | 1,172 | 803,900 | 1,172 |
| 2016-05-16 | 1,131 | 1,163 | 1,101 | 1,143 | 1,303,900 | 1,143 |
| 2016-05-13 | 1,124 | 1,127 | 1,068 | 1,071 | 592,200 | 1,071 |
| 2016-05-12 | 1,085 | 1,103 | 1,081 | 1,094 | 519,100 | 1,094 |
| 2016-05-11 | 1,111 | 1,122 | 1,095 | 1,098 | 308,500 | 1,098 |
| 2016-05-10 | 1,081 | 1,108 | 1,066 | 1,106 | 575,000 | 1,106 |
| 2016-05-09 | 1,086 | 1,097 | 1,080 | 1,083 | 348,600 | 1,083 |
| 2016-05-06 | 1,086 | 1,116 | 1,070 | 1,078 | 697,100 | 1,078 |
| 2016-05-02 | 1,089 | 1,114 | 1,072 | 1,084 | 868,200 | 1,084 |
| 2016-04-28 | 1,246 | 1,261 | 1,141 | 1,148 | 830,200 | 1,148 |
| 2016-04-27 | 1,243 | 1,256 | 1,221 | 1,237 | 686,100 | 1,237 |
| 2016-04-26 | 1,248 | 1,251 | 1,217 | 1,241 | 629,500 | 1,241 |
| 2016-04-25 | 1,252 | 1,269 | 1,211 | 1,268 | 942,100 | 1,268 |
| 2016-04-22 | 1,197 | 1,282 | 1,191 | 1,260 | 749,500 | 1,260 |
| 2016-04-21 | 1,208 | 1,209 | 1,191 | 1,206 | 455,600 | 1,206 |
| 2016-04-20 | 1,191 | 1,201 | 1,170 | 1,177 | 536,300 | 1,177 |
| 2016-04-19 | 1,157 | 1,196 | 1,156 | 1,178 | 625,100 | 1,178 |
| 2016-04-18 | 1,123 | 1,138 | 1,111 | 1,116 | 456,500 | 1,116 |
| 2016-04-15 | 1,171 | 1,184 | 1,153 | 1,164 | 489,100 | 1,164 |
| 2016-04-14 | 1,158 | 1,198 | 1,158 | 1,182 | 920,300 | 1,182 |
| 2016-04-13 | 1,111 | 1,142 | 1,103 | 1,134 | 542,600 | 1,134 |
| 2016-04-12 | 1,036 | 1,099 | 1,035 | 1,093 | 1,038,900 | 1,093 |
| 2016-04-11 | 1,046 | 1,051 | 1,025 | 1,036 | 433,800 | 1,036 |
| 2016-04-08 | 1,030 | 1,075 | 1,022 | 1,060 | 606,200 | 1,060 |
| 2016-04-07 | 1,045 | 1,065 | 1,034 | 1,051 | 520,900 | 1,051 |
| 2016-04-06 | 1,050 | 1,056 | 1,035 | 1,045 | 608,300 | 1,045 |
| 2016-04-05 | 1,109 | 1,109 | 1,050 | 1,051 | 875,500 | 1,051 |
| 2016-04-04 | 1,119 | 1,142 | 1,108 | 1,120 | 472,300 | 1,120 |
| 2016-04-01 | 1,166 | 1,170 | 1,119 | 1,119 | 622,300 | 1,119 |
| 2016-03-31 | 1,174 | 1,203 | 1,170 | 1,172 | 529,100 | 1,172 |
| 2016-03-30 | 1,212 | 1,217 | 1,163 | 1,168 | 545,400 | 1,168 |
| 2016-03-29 | 1,215 | 1,226 | 1,205 | 1,217 | 347,600 | 1,217 |
| 2016-03-28 | 1,204 | 1,231 | 1,198 | 1,220 | 586,200 | 1,220 |
| 2016-03-25 | 1,187 | 1,204 | 1,170 | 1,198 | 393,200 | 1,198 |
| 2016-03-24 | 1,209 | 1,211 | 1,182 | 1,186 | 544,500 | 1,186 |
| 2016-03-23 | 1,219 | 1,230 | 1,208 | 1,210 | 305,100 | 1,210 |
| 2016-03-22 | 1,220 | 1,248 | 1,189 | 1,215 | 784,800 | 1,215 |
| 2016-03-18 | 1,220 | 1,237 | 1,188 | 1,212 | 740,200 | 1,212 |
| 2016-03-17 | 1,224 | 1,252 | 1,211 | 1,224 | 507,900 | 1,224 |
| 2016-03-16 | 1,242 | 1,249 | 1,212 | 1,218 | 457,400 | 1,218 |
| 2016-03-15 | 1,243 | 1,267 | 1,229 | 1,254 | 496,000 | 1,254 |
| 2016-03-14 | 1,233 | 1,258 | 1,233 | 1,243 | 502,400 | 1,243 |
| 2016-03-11 | 1,171 | 1,216 | 1,168 | 1,213 | 888,500 | 1,213 |
| 2016-03-10 | 1,182 | 1,191 | 1,157 | 1,186 | 763,800 | 1,186 |
| 2016-03-09 | 1,200 | 1,211 | 1,167 | 1,171 | 514,900 | 1,171 |
| 2016-03-08 | 1,239 | 1,259 | 1,201 | 1,218 | 465,800 | 1,218 |
| 2016-03-07 | 1,232 | 1,253 | 1,232 | 1,244 | 437,100 | 1,244 |
| 2016-03-04 | 1,217 | 1,231 | 1,199 | 1,230 | 853,700 | 1,230 |
| 2016-03-03 | 1,182 | 1,223 | 1,182 | 1,210 | 778,500 | 1,210 |
| 2016-03-02 | 1,182 | 1,213 | 1,179 | 1,188 | 808,400 | 1,188 |
| 2016-03-01 | 1,180 | 1,188 | 1,145 | 1,160 | 932,700 | 1,160 |
| 2016-02-29 | 1,209 | 1,227 | 1,187 | 1,190 | 764,600 | 1,190 |
| 2016-02-26 | 1,220 | 1,244 | 1,191 | 1,195 | 595,700 | 1,195 |
| 2016-02-25 | 1,192 | 1,225 | 1,192 | 1,207 | 570,200 | 1,207 |
| 2016-02-24 | 1,162 | 1,203 | 1,160 | 1,191 | 725,200 | 1,191 |
| 2016-02-23 | 1,188 | 1,216 | 1,178 | 1,182 | 661,000 | 1,182 |
| 2016-02-22 | 1,183 | 1,192 | 1,151 | 1,176 | 882,300 | 1,176 |
| 2016-02-19 | 1,212 | 1,223 | 1,191 | 1,199 | 604,900 | 1,199 |
| 2016-02-18 | 1,232 | 1,246 | 1,210 | 1,228 | 700,900 | 1,228 |
| 2016-02-17 | 1,192 | 1,225 | 1,191 | 1,202 | 826,800 | 1,202 |
| 2016-02-16 | 1,156 | 1,217 | 1,143 | 1,193 | 895,700 | 1,193 |
| 2016-02-15 | 1,151 | 1,182 | 1,135 | 1,172 | 893,000 | 1,172 |
| 2016-02-12 | 1,090 | 1,134 | 1,080 | 1,085 | 1,152,400 | 1,085 |
| 2016-02-10 | 1,166 | 1,174 | 1,101 | 1,107 | 1,092,200 | 1,107 |
| 2016-02-09 | 1,200 | 1,203 | 1,158 | 1,168 | 985,500 | 1,168 |
| 2016-02-08 | 1,204 | 1,252 | 1,204 | 1,239 | 575,600 | 1,239 |
| 2016-02-05 | 1,250 | 1,281 | 1,216 | 1,230 | 654,800 | 1,230 |
| 2016-02-04 | 1,262 | 1,276 | 1,246 | 1,254 | 806,600 | 1,254 |
| 2016-02-03 | 1,307 | 1,319 | 1,275 | 1,281 | 727,500 | 1,281 |
| 2016-02-02 | 1,310 | 1,350 | 1,300 | 1,313 | 598,100 | 1,313 |
| 2016-02-01 | 1,396 | 1,396 | 1,312 | 1,317 | 859,200 | 1,317 |
| 2016-01-29 | 1,434 | 1,464 | 1,361 | 1,418 | 739,600 | 1,418 |
| 2016-01-28 | 1,442 | 1,446 | 1,419 | 1,420 | 272,700 | 1,420 |
| 2016-01-27 | 1,405 | 1,445 | 1,403 | 1,442 | 716,300 | 1,442 |
| 2016-01-26 | 1,394 | 1,394 | 1,357 | 1,375 | 325,600 | 1,375 |
| 2016-01-25 | 1,434 | 1,445 | 1,397 | 1,418 | 433,000 | 1,418 |
| 2016-01-22 | 1,383 | 1,416 | 1,363 | 1,412 | 451,100 | 1,412 |
| 2016-01-21 | 1,400 | 1,418 | 1,353 | 1,353 | 513,000 | 1,353 |
| 2016-01-20 | 1,431 | 1,434 | 1,392 | 1,394 | 563,100 | 1,394 |
| 2016-01-19 | 1,449 | 1,469 | 1,426 | 1,441 | 359,500 | 1,441 |
| 2016-01-18 | 1,449 | 1,458 | 1,429 | 1,452 | 304,600 | 1,452 |
| 2016-01-15 | 1,500 | 1,514 | 1,461 | 1,474 | 495,300 | 1,474 |
| 2016-01-14 | 1,477 | 1,483 | 1,445 | 1,478 | 620,300 | 1,478 |
| 2016-01-13 | 1,483 | 1,514 | 1,475 | 1,500 | 504,700 | 1,500 |
| 2016-01-12 | 1,491 | 1,517 | 1,461 | 1,461 | 499,900 | 1,461 |
| 2016-01-08 | 1,521 | 1,532 | 1,498 | 1,502 | 552,100 | 1,502 |
| 2016-01-07 | 1,570 | 1,586 | 1,533 | 1,534 | 433,500 | 1,534 |
| 2016-01-06 | 1,601 | 1,606 | 1,551 | 1,563 | 321,000 | 1,563 |
| 2016-01-05 | 1,570 | 1,602 | 1,568 | 1,588 | 325,700 | 1,588 |
| 2016-01-04 | 1,599 | 1,620 | 1,572 | 1,581 | 268,800 | 1,581 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株