9042 阪急阪神ホールディングス(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 | 3,740 | 3,780 | 3,740 | 3,750 | 326,200 | 3,750 |
| 2016-12-29 | 3,815 | 3,820 | 3,765 | 3,775 | 306,200 | 3,775 |
| 2016-12-28 | 3,795 | 3,830 | 3,780 | 3,810 | 335,700 | 3,810 |
| 2016-12-27 | 3,800 | 3,805 | 3,765 | 3,775 | 233,500 | 3,775 |
| 2016-12-26 | 3,810 | 3,820 | 3,790 | 3,795 | 253,600 | 3,795 |
| 2016-12-22 | 3,780 | 3,795 | 3,755 | 3,795 | 350,900 | 3,795 |
| 2016-12-21 | 3,805 | 3,810 | 3,775 | 3,785 | 305,800 | 3,785 |
| 2016-12-20 | 3,770 | 3,825 | 3,755 | 3,815 | 424,800 | 3,815 |
| 2016-12-19 | 3,730 | 3,780 | 3,725 | 3,770 | 342,400 | 3,770 |
| 2016-12-16 | 3,780 | 3,780 | 3,735 | 3,760 | 464,400 | 3,760 |
| 2016-12-15 | 3,700 | 3,735 | 3,695 | 3,720 | 433,400 | 3,720 |
| 2016-12-14 | 3,725 | 3,730 | 3,695 | 3,700 | 418,700 | 3,700 |
| 2016-12-13 | 3,680 | 3,760 | 3,680 | 3,745 | 594,400 | 3,745 |
| 2016-12-12 | 3,695 | 3,725 | 3,675 | 3,690 | 639,600 | 3,690 |
| 2016-12-09 | 3,580 | 3,680 | 3,575 | 3,675 | 743,000 | 3,675 |
| 2016-12-08 | 3,595 | 3,600 | 3,555 | 3,590 | 484,300 | 3,590 |
| 2016-12-07 | 3,510 | 3,535 | 3,470 | 3,525 | 737,100 | 3,525 |
| 2016-12-06 | 3,570 | 3,570 | 3,490 | 3,505 | 742,700 | 3,505 |
| 2016-12-05 | 3,550 | 3,590 | 3,525 | 3,540 | 528,500 | 3,540 |
| 2016-12-02 | 3,590 | 3,620 | 3,575 | 3,585 | 599,300 | 3,585 |
| 2016-12-01 | 3,685 | 3,685 | 3,610 | 3,620 | 654,900 | 3,620 |
| 2016-11-30 | 3,600 | 3,630 | 3,575 | 3,615 | 880,900 | 3,615 |
| 2016-11-29 | 3,555 | 3,600 | 3,555 | 3,600 | 426,700 | 3,600 |
| 2016-11-28 | 3,545 | 3,585 | 3,535 | 3,570 | 484,900 | 3,570 |
| 2016-11-25 | 3,525 | 3,565 | 3,515 | 3,560 | 457,300 | 3,560 |
| 2016-11-24 | 3,525 | 3,530 | 3,500 | 3,525 | 306,200 | 3,525 |
| 2016-11-22 | 3,500 | 3,520 | 3,485 | 3,505 | 436,000 | 3,505 |
| 2016-11-21 | 3,495 | 3,510 | 3,465 | 3,500 | 429,900 | 3,500 |
| 2016-11-18 | 3,460 | 3,490 | 3,450 | 3,480 | 638,000 | 3,480 |
| 2016-11-17 | 3,405 | 3,460 | 3,400 | 3,450 | 460,300 | 3,450 |
| 2016-11-16 | 3,440 | 3,440 | 3,395 | 3,425 | 444,100 | 3,425 |
| 2016-11-15 | 3,455 | 3,455 | 3,390 | 3,400 | 449,400 | 3,400 |
| 2016-11-14 | 3,430 | 3,460 | 3,420 | 3,455 | 489,100 | 3,455 |
| 2016-11-11 | 3,470 | 3,470 | 3,390 | 3,400 | 623,800 | 3,400 |
| 2016-11-10 | 3,465 | 3,485 | 3,400 | 3,445 | 651,800 | 3,445 |
| 2016-11-09 | 3,430 | 3,465 | 3,285 | 3,325 | 665,500 | 3,325 |
| 2016-11-08 | 3,450 | 3,450 | 3,420 | 3,420 | 341,100 | 3,420 |
| 2016-11-07 | 3,460 | 3,475 | 3,415 | 3,450 | 376,700 | 3,450 |
| 2016-11-04 | 3,465 | 3,475 | 3,400 | 3,415 | 442,500 | 3,415 |
| 2016-11-02 | 3,460 | 3,470 | 3,440 | 3,455 | 626,100 | 3,455 |
| 2016-11-01 | 3,490 | 3,505 | 3,465 | 3,500 | 473,000 | 3,500 |
| 2016-10-31 | 3,450 | 3,505 | 3,435 | 3,480 | 690,000 | 3,480 |
| 2016-10-28 | 3,410 | 3,495 | 3,400 | 3,455 | 1,893,700 | 3,455 |
| 2016-10-27 | 3,480 | 3,530 | 3,455 | 3,500 | 646,300 | 3,500 |
| 2016-10-26 | 3,465 | 3,490 | 3,455 | 3,490 | 485,700 | 3,490 |
| 2016-10-25 | 3,485 | 3,490 | 3,465 | 3,480 | 446,500 | 3,480 |
| 2016-10-24 | 3,460 | 3,475 | 3,455 | 3,470 | 332,000 | 3,470 |
| 2016-10-21 | 3,485 | 3,490 | 3,430 | 3,440 | 351,600 | 3,440 |
| 2016-10-20 | 3,435 | 3,475 | 3,425 | 3,475 | 469,100 | 3,475 |
| 2016-10-19 | 3,415 | 3,440 | 3,400 | 3,430 | 334,500 | 3,430 |
| 2016-10-17 | 3,385 | 3,415 | 3,380 | 3,410 | 420,600 | 3,410 |
| 2016-10-13 | 3,420 | 3,430 | 3,380 | 3,405 | 369,800 | 3,405 |
| 2016-10-12 | 3,375 | 3,445 | 3,375 | 3,420 | 373,500 | 3,420 |
| 2016-10-11 | 3,405 | 3,440 | 3,405 | 3,415 | 321,000 | 3,415 |
| 2016-10-07 | 3,435 | 3,450 | 3,395 | 3,410 | 263,500 | 3,410 |
| 2016-10-06 | 3,450 | 3,465 | 3,425 | 3,445 | 440,100 | 3,445 |
| 2016-10-05 | 3,450 | 3,470 | 3,435 | 3,450 | 411,300 | 3,450 |
| 2016-10-04 | 3,485 | 3,500 | 3,430 | 3,445 | 574,700 | 3,445 |
| 2016-10-03 | 3,525 | 3,555 | 3,485 | 3,500 | 349,100 | 3,500 |
| 2016-09-30 | 3,460 | 3,495 | 3,435 | 3,470 | 538,100 | 3,470 |
| 2016-09-29 | 3,540 | 3,550 | 3,510 | 3,525 | 381,000 | 3,525 |
| 2016-09-28 | 3,535 | 3,565 | 3,520 | 3,545 | 511,000 | 3,545 |
| 2016-09-27 | 3,505 | 3,610 | 3,495 | 3,605 | 979,400 | 3,605 |
| 2016-09-26 | 3,585 | 3,585 | 3,530 | 3,540 | 683,100 | 3,540 |
| 2016-09-23 | 3,570 | 3,595 | 3,515 | 3,585 | 709,700 | 3,585 |
| 2016-09-21 | 3,440 | 3,575 | 3,395 | 3,565 | 829,500 | 3,565 |
| 2016-09-20 | 3,385 | 3,460 | 3,370 | 3,435 | 587,400 | 3,435 |
| 2016-09-16 | 3,355 | 3,400 | 3,350 | 3,390 | 510,300 | 3,390 |
| 2016-09-15 | 3,360 | 3,375 | 3,325 | 3,335 | 290,500 | 3,335 |
| 2016-09-14 | 3,355 | 3,385 | 3,355 | 3,365 | 315,600 | 3,365 |
| 2016-09-13 | 3,390 | 3,405 | 3,355 | 3,375 | 278,800 | 3,375 |
| 2016-09-12 | 3,355 | 3,385 | 3,330 | 3,375 | 384,400 | 3,375 |
| 2016-09-09 | 3,420 | 3,430 | 3,385 | 3,400 | 510,700 | 3,400 |
| 2016-09-08 | 3,425 | 3,450 | 3,415 | 3,445 | 471,500 | 3,445 |
| 2016-09-07 | 3,410 | 3,450 | 3,400 | 3,445 | 454,800 | 3,445 |
| 2016-09-06 | 3,395 | 3,410 | 3,375 | 3,405 | 324,900 | 3,405 |
| 2016-09-05 | 3,405 | 3,420 | 3,375 | 3,395 | 364,600 | 3,395 |
| 2016-09-02 | 3,350 | 3,400 | 3,345 | 3,390 | 348,800 | 3,390 |
| 2016-09-01 | 3,330 | 3,360 | 3,305 | 3,355 | 324,700 | 3,355 |
| 2016-08-31 | 3,320 | 3,340 | 3,260 | 3,340 | 584,200 | 3,340 |
| 2016-08-30 | 3,325 | 3,325 | 3,295 | 3,310 | 294,600 | 3,310 |
| 2016-08-29 | 3,390 | 3,390 | 3,320 | 3,340 | 330,900 | 3,340 |
| 2016-08-26 | 3,365 | 3,365 | 3,315 | 3,320 | 388,900 | 3,320 |
| 2016-08-25 | 3,400 | 3,415 | 3,360 | 3,375 | 259,400 | 3,375 |
| 2016-08-24 | 3,360 | 3,405 | 3,360 | 3,390 | 271,900 | 3,390 |
| 2016-08-23 | 3,325 | 3,375 | 3,310 | 3,355 | 534,400 | 3,355 |
| 2016-08-22 | 3,335 | 3,370 | 3,325 | 3,335 | 530,000 | 3,335 |
| 2016-08-19 | 3,390 | 3,390 | 3,305 | 3,335 | 497,200 | 3,335 |
| 2016-08-18 | 3,465 | 3,480 | 3,400 | 3,400 | 496,200 | 3,400 |
| 2016-08-17 | 3,485 | 3,495 | 3,440 | 3,465 | 526,400 | 3,465 |
| 2016-08-16 | 3,510 | 3,545 | 3,480 | 3,485 | 665,900 | 3,485 |
| 2016-08-15 | 3,560 | 3,560 | 3,505 | 3,515 | 298,600 | 3,515 |
| 2016-08-12 | 3,565 | 3,580 | 3,525 | 3,545 | 364,000 | 3,545 |
| 2016-08-10 | 3,535 | 3,560 | 3,505 | 3,535 | 327,500 | 3,535 |
| 2016-08-09 | 3,515 | 3,545 | 3,510 | 3,540 | 380,000 | 3,540 |
| 2016-08-08 | 3,595 | 3,600 | 3,490 | 3,520 | 721,300 | 3,520 |
| 2016-08-05 | 3,585 | 3,610 | 3,550 | 3,560 | 345,100 | 3,560 |
| 2016-08-04 | 3,645 | 3,660 | 3,550 | 3,570 | 558,600 | 3,570 |
| 2016-08-03 | 3,635 | 3,685 | 3,620 | 3,630 | 432,000 | 3,630 |
| 2016-08-02 | 3,730 | 3,780 | 3,720 | 3,730 | 590,400 | 3,730 |
| 2016-08-01 | 3,805 | 3,830 | 3,720 | 3,815 | 559,800 | 3,815 |
| 2016-07-29 | 3,800 | 3,830 | 3,690 | 3,830 | 943,800 | 3,830 |
| 2016-07-28 | 3,810 | 3,825 | 3,740 | 3,765 | 389,700 | 3,765 |
| 2016-07-27 | 3,860 | 3,900 | 3,770 | 3,790 | 676,200 | 3,790 |
| 2016-07-26 | 772 | 777 | 770 | 773 | 1,793,000 | 3,865 |
| 2016-07-25 | 778 | 783 | 772 | 774 | 1,798,000 | 3,870 |
| 2016-07-22 | 772 | 780 | 770 | 778 | 1,393,000 | 3,890 |
| 2016-07-21 | 791 | 791 | 777 | 783 | 1,816,000 | 3,915 |
| 2016-07-20 | 784 | 790 | 783 | 790 | 1,890,000 | 3,950 |
| 2016-07-19 | 779 | 784 | 770 | 784 | 1,701,000 | 3,920 |
| 2016-07-15 | 781 | 781 | 773 | 775 | 2,448,000 | 3,875 |
| 2016-07-14 | 770 | 783 | 768 | 778 | 2,043,000 | 3,890 |
| 2016-07-13 | 790 | 790 | 766 | 769 | 3,135,000 | 3,845 |
| 2016-07-12 | 787 | 793 | 776 | 777 | 2,747,000 | 3,885 |
| 2016-07-11 | 770 | 781 | 768 | 775 | 3,221,000 | 3,875 |
| 2016-07-08 | 763 | 770 | 756 | 756 | 2,717,000 | 3,780 |
| 2016-07-07 | 767 | 769 | 758 | 762 | 2,955,000 | 3,810 |
| 2016-07-06 | 762 | 770 | 755 | 770 | 2,675,000 | 3,850 |
| 2016-07-05 | 756 | 765 | 756 | 764 | 1,400,000 | 3,820 |
| 2016-07-04 | 757 | 761 | 752 | 759 | 1,728,000 | 3,795 |
| 2016-07-01 | 763 | 764 | 751 | 757 | 2,357,000 | 3,785 |
| 2016-06-30 | 763 | 767 | 758 | 762 | 3,090,000 | 3,810 |
| 2016-06-29 | 746 | 759 | 740 | 756 | 2,782,000 | 3,780 |
| 2016-06-28 | 724 | 750 | 721 | 744 | 2,559,000 | 3,720 |
| 2016-06-27 | 711 | 739 | 711 | 737 | 2,931,000 | 3,685 |
| 2016-06-24 | 751 | 751 | 699 | 707 | 3,820,000 | 3,535 |
| 2016-06-23 | 749 | 751 | 742 | 746 | 2,432,000 | 3,730 |
| 2016-06-22 | 752 | 752 | 743 | 746 | 2,585,000 | 3,730 |
| 2016-06-21 | 745 | 754 | 738 | 752 | 2,273,000 | 3,760 |
| 2016-06-20 | 738 | 749 | 736 | 745 | 2,346,000 | 3,725 |
| 2016-06-17 | 730 | 739 | 724 | 724 | 3,046,000 | 3,620 |
| 2016-06-16 | 742 | 746 | 724 | 725 | 3,519,000 | 3,625 |
| 2016-06-15 | 745 | 748 | 740 | 741 | 2,167,000 | 3,705 |
| 2016-06-14 | 747 | 756 | 739 | 745 | 2,509,000 | 3,725 |
| 2016-06-13 | 749 | 756 | 747 | 747 | 2,195,000 | 3,735 |
| 2016-06-10 | 770 | 771 | 762 | 767 | 3,412,000 | 3,835 |
| 2016-06-09 | 769 | 775 | 767 | 771 | 1,724,000 | 3,855 |
| 2016-06-08 | 769 | 774 | 766 | 774 | 2,273,000 | 3,870 |
| 2016-06-07 | 760 | 769 | 758 | 765 | 2,411,000 | 3,825 |
| 2016-06-06 | 748 | 763 | 746 | 762 | 3,019,000 | 3,810 |
| 2016-06-03 | 743 | 754 | 742 | 753 | 2,198,000 | 3,765 |
| 2016-06-02 | 753 | 757 | 741 | 743 | 2,680,000 | 3,715 |
| 2016-06-01 | 758 | 762 | 754 | 759 | 3,281,000 | 3,795 |
| 2016-05-31 | 755 | 763 | 751 | 761 | 6,206,000 | 3,805 |
| 2016-05-30 | 759 | 759 | 752 | 757 | 2,073,000 | 3,785 |
| 2016-05-27 | 753 | 755 | 748 | 751 | 2,202,000 | 3,755 |
| 2016-05-26 | 750 | 756 | 748 | 748 | 2,840,000 | 3,740 |
| 2016-05-25 | 751 | 753 | 743 | 743 | 2,322,000 | 3,715 |
| 2016-05-24 | 744 | 751 | 741 | 741 | 3,007,000 | 3,705 |
| 2016-05-23 | 740 | 746 | 733 | 744 | 2,850,000 | 3,720 |
| 2016-05-20 | 728 | 746 | 727 | 744 | 3,324,000 | 3,720 |
| 2016-05-19 | 735 | 738 | 727 | 732 | 2,469,000 | 3,660 |
| 2016-05-18 | 724 | 739 | 724 | 735 | 3,766,000 | 3,675 |
| 2016-05-17 | 717 | 728 | 716 | 723 | 3,717,000 | 3,615 |
| 2016-05-16 | 699 | 722 | 699 | 716 | 4,604,000 | 3,580 |
| 2016-05-13 | 677 | 694 | 675 | 690 | 3,933,000 | 3,450 |
| 2016-05-12 | 672 | 675 | 670 | 675 | 2,096,000 | 3,375 |
| 2016-05-11 | 691 | 694 | 677 | 678 | 1,835,000 | 3,390 |
| 2016-05-10 | 675 | 686 | 674 | 683 | 2,486,000 | 3,415 |
| 2016-05-09 | 677 | 683 | 673 | 677 | 1,550,000 | 3,385 |
| 2016-05-06 | 678 | 683 | 671 | 673 | 3,452,000 | 3,365 |
| 2016-05-02 | 675 | 680 | 668 | 671 | 3,425,000 | 3,355 |
| 2016-04-28 | 726 | 729 | 692 | 695 | 3,145,000 | 3,475 |
| 2016-04-27 | 726 | 729 | 712 | 716 | 2,259,000 | 3,580 |
| 2016-04-26 | 725 | 731 | 720 | 728 | 1,489,000 | 3,640 |
| 2016-04-25 | 731 | 731 | 720 | 726 | 2,054,000 | 3,630 |
| 2016-04-22 | 718 | 731 | 716 | 731 | 3,561,000 | 3,655 |
| 2016-04-21 | 720 | 724 | 712 | 723 | 2,975,000 | 3,615 |
| 2016-04-20 | 712 | 717 | 708 | 711 | 2,046,000 | 3,555 |
| 2016-04-19 | 701 | 710 | 699 | 707 | 1,977,000 | 3,535 |
| 2016-04-18 | 681 | 691 | 681 | 686 | 1,780,000 | 3,430 |
| 2016-04-15 | 698 | 710 | 698 | 708 | 1,908,000 | 3,540 |
| 2016-04-14 | 700 | 711 | 694 | 711 | 2,571,000 | 3,555 |
| 2016-04-13 | 688 | 692 | 682 | 687 | 1,662,000 | 3,435 |
| 2016-04-12 | 684 | 691 | 680 | 684 | 1,956,000 | 3,420 |
| 2016-04-11 | 685 | 688 | 679 | 684 | 1,548,000 | 3,420 |
| 2016-04-08 | 673 | 694 | 670 | 687 | 3,091,000 | 3,435 |
| 2016-04-07 | 674 | 688 | 674 | 688 | 1,620,000 | 3,440 |
| 2016-04-06 | 680 | 682 | 671 | 676 | 2,828,000 | 3,380 |
| 2016-04-05 | 696 | 698 | 683 | 686 | 1,999,000 | 3,430 |
| 2016-04-04 | 698 | 706 | 694 | 700 | 2,315,000 | 3,500 |
| 2016-04-01 | 710 | 711 | 694 | 696 | 3,440,000 | 3,480 |
| 2016-03-31 | 725 | 732 | 715 | 718 | 3,516,000 | 3,590 |
| 2016-03-30 | 720 | 725 | 714 | 714 | 1,930,000 | 3,570 |
| 2016-03-29 | 724 | 731 | 720 | 724 | 2,366,000 | 3,620 |
| 2016-03-28 | 723 | 730 | 720 | 730 | 4,198,000 | 3,650 |
| 2016-03-25 | 712 | 721 | 710 | 716 | 2,351,000 | 3,580 |
| 2016-03-24 | 704 | 716 | 704 | 712 | 3,228,000 | 3,560 |
| 2016-03-23 | 696 | 704 | 696 | 701 | 1,779,000 | 3,505 |
| 2016-03-22 | 690 | 702 | 688 | 697 | 2,499,000 | 3,485 |
| 2016-03-18 | 694 | 698 | 680 | 684 | 4,769,000 | 3,420 |
| 2016-03-17 | 701 | 705 | 689 | 694 | 3,733,000 | 3,470 |
| 2016-03-16 | 697 | 710 | 697 | 699 | 2,215,000 | 3,495 |
| 2016-03-15 | 708 | 714 | 698 | 701 | 3,732,000 | 3,505 |
| 2016-03-14 | 711 | 718 | 708 | 710 | 2,608,000 | 3,550 |
| 2016-03-11 | 693 | 710 | 692 | 706 | 4,853,000 | 3,530 |
| 2016-03-10 | 699 | 709 | 695 | 707 | 2,619,000 | 3,535 |
| 2016-03-09 | 706 | 711 | 696 | 696 | 2,850,000 | 3,480 |
| 2016-03-08 | 710 | 718 | 702 | 710 | 3,429,000 | 3,550 |
| 2016-03-07 | 728 | 728 | 717 | 718 | 2,182,000 | 3,590 |
| 2016-03-04 | 731 | 732 | 716 | 732 | 2,639,000 | 3,660 |
| 2016-03-03 | 736 | 739 | 729 | 737 | 2,032,000 | 3,685 |
| 2016-03-02 | 745 | 749 | 736 | 745 | 1,981,000 | 3,725 |
| 2016-03-01 | 723 | 744 | 723 | 735 | 2,868,000 | 3,675 |
| 2016-02-29 | 754 | 757 | 723 | 723 | 4,015,000 | 3,615 |
| 2016-02-26 | 749 | 756 | 739 | 749 | 3,103,000 | 3,745 |
| 2016-02-25 | 720 | 747 | 719 | 744 | 5,543,000 | 3,720 |
| 2016-02-24 | 700 | 722 | 700 | 711 | 2,427,000 | 3,555 |
| 2016-02-23 | 720 | 723 | 702 | 704 | 2,317,000 | 3,520 |
| 2016-02-22 | 705 | 723 | 705 | 722 | 1,682,000 | 3,610 |
| 2016-02-19 | 701 | 714 | 701 | 712 | 2,055,000 | 3,560 |
| 2016-02-18 | 720 | 721 | 703 | 704 | 2,083,000 | 3,520 |
| 2016-02-17 | 712 | 718 | 696 | 705 | 2,787,000 | 3,525 |
| 2016-02-16 | 718 | 723 | 706 | 711 | 2,866,000 | 3,555 |
| 2016-02-15 | 695 | 734 | 695 | 730 | 3,531,000 | 3,650 |
| 2016-02-12 | 691 | 700 | 667 | 667 | 4,554,000 | 3,335 |
| 2016-02-10 | 733 | 739 | 700 | 705 | 3,604,000 | 3,525 |
| 2016-02-09 | 741 | 744 | 726 | 734 | 3,734,000 | 3,670 |
| 2016-02-08 | 737 | 764 | 736 | 762 | 2,896,000 | 3,810 |
| 2016-02-05 | 742 | 752 | 736 | 743 | 2,684,000 | 3,715 |
| 2016-02-04 | 762 | 762 | 745 | 753 | 2,806,000 | 3,765 |
| 2016-02-03 | 756 | 764 | 751 | 762 | 3,270,000 | 3,810 |
| 2016-02-02 | 751 | 770 | 751 | 769 | 3,625,000 | 3,845 |
| 2016-02-01 | 754 | 762 | 741 | 759 | 3,501,000 | 3,795 |
| 2016-01-29 | 735 | 748 | 712 | 745 | 5,103,000 | 3,725 |
| 2016-01-28 | 715 | 727 | 715 | 720 | 2,733,000 | 3,600 |
| 2016-01-27 | 729 | 733 | 724 | 729 | 2,705,000 | 3,645 |
| 2016-01-26 | 724 | 729 | 717 | 718 | 2,874,000 | 3,590 |
| 2016-01-25 | 737 | 737 | 724 | 733 | 1,979,000 | 3,665 |
| 2016-01-22 | 715 | 727 | 698 | 725 | 2,661,000 | 3,625 |
| 2016-01-21 | 712 | 725 | 688 | 688 | 3,450,000 | 3,440 |
| 2016-01-20 | 735 | 743 | 712 | 712 | 2,831,000 | 3,560 |
| 2016-01-19 | 744 | 749 | 734 | 741 | 2,441,000 | 3,705 |
| 2016-01-18 | 743 | 751 | 740 | 750 | 2,729,000 | 3,750 |
| 2016-01-15 | 749 | 753 | 742 | 749 | 2,363,000 | 3,745 |
| 2016-01-14 | 730 | 739 | 726 | 737 | 3,488,000 | 3,685 |
| 2016-01-13 | 745 | 752 | 740 | 746 | 2,904,000 | 3,730 |
| 2016-01-12 | 746 | 756 | 731 | 731 | 3,826,000 | 3,655 |
| 2016-01-08 | 761 | 768 | 752 | 752 | 2,865,000 | 3,760 |
| 2016-01-07 | 774 | 783 | 765 | 765 | 2,880,000 | 3,825 |
| 2016-01-06 | 781 | 791 | 770 | 775 | 2,627,000 | 3,875 |
| 2016-01-05 | 767 | 779 | 763 | 774 | 2,523,000 | 3,870 |
| 2016-01-04 | 778 | 784 | 770 | 770 | 3,411,000 | 3,850 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
