9201 日本航空(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 | 3,407 | 3,424 | 3,386 | 3,415 | 1,308,900 | 3,415 |
| 2016-12-29 | 3,448 | 3,460 | 3,402 | 3,408 | 1,629,300 | 3,408 |
| 2016-12-28 | 3,464 | 3,488 | 3,458 | 3,467 | 1,266,900 | 3,467 |
| 2016-12-27 | 3,491 | 3,504 | 3,475 | 3,491 | 1,049,900 | 3,491 |
| 2016-12-26 | 3,514 | 3,528 | 3,499 | 3,509 | 998,000 | 3,509 |
| 2016-12-22 | 3,505 | 3,511 | 3,491 | 3,510 | 1,091,000 | 3,510 |
| 2016-12-21 | 3,549 | 3,551 | 3,510 | 3,512 | 1,568,300 | 3,512 |
| 2016-12-20 | 3,508 | 3,549 | 3,501 | 3,544 | 1,617,800 | 3,544 |
| 2016-12-19 | 3,508 | 3,525 | 3,490 | 3,511 | 1,789,400 | 3,511 |
| 2016-12-16 | 3,520 | 3,543 | 3,500 | 3,524 | 3,415,500 | 3,524 |
| 2016-12-15 | 3,465 | 3,516 | 3,456 | 3,486 | 2,109,100 | 3,486 |
| 2016-12-14 | 3,500 | 3,501 | 3,474 | 3,482 | 1,646,400 | 3,482 |
| 2016-12-13 | 3,450 | 3,506 | 3,437 | 3,490 | 3,907,000 | 3,490 |
| 2016-12-12 | 3,478 | 3,540 | 3,455 | 3,488 | 3,583,100 | 3,488 |
| 2016-12-09 | 3,425 | 3,459 | 3,388 | 3,444 | 3,314,000 | 3,444 |
| 2016-12-08 | 3,350 | 3,397 | 3,329 | 3,397 | 3,424,300 | 3,397 |
| 2016-12-07 | 3,275 | 3,313 | 3,258 | 3,307 | 2,006,300 | 3,307 |
| 2016-12-06 | 3,279 | 3,279 | 3,241 | 3,263 | 2,215,700 | 3,263 |
| 2016-12-05 | 3,304 | 3,312 | 3,245 | 3,266 | 2,492,000 | 3,266 |
| 2016-12-02 | 3,296 | 3,339 | 3,293 | 3,315 | 2,510,300 | 3,315 |
| 2016-12-01 | 3,408 | 3,408 | 3,296 | 3,300 | 4,660,200 | 3,300 |
| 2016-11-30 | 3,371 | 3,423 | 3,371 | 3,385 | 2,777,400 | 3,385 |
| 2016-11-29 | 3,354 | 3,371 | 3,348 | 3,369 | 1,373,400 | 3,369 |
| 2016-11-28 | 3,366 | 3,381 | 3,343 | 3,356 | 1,717,700 | 3,356 |
| 2016-11-25 | 3,382 | 3,391 | 3,343 | 3,383 | 2,669,400 | 3,383 |
| 2016-11-24 | 3,397 | 3,400 | 3,382 | 3,397 | 1,561,300 | 3,397 |
| 2016-11-22 | 3,382 | 3,398 | 3,366 | 3,397 | 1,822,600 | 3,397 |
| 2016-11-21 | 3,378 | 3,419 | 3,358 | 3,398 | 1,646,800 | 3,398 |
| 2016-11-18 | 3,331 | 3,386 | 3,316 | 3,383 | 3,230,100 | 3,383 |
| 2016-11-17 | 3,300 | 3,355 | 3,287 | 3,331 | 3,482,200 | 3,331 |
| 2016-11-16 | 3,250 | 3,277 | 3,237 | 3,261 | 2,963,200 | 3,261 |
| 2016-11-15 | 3,219 | 3,220 | 3,181 | 3,190 | 2,022,000 | 3,190 |
| 2016-11-14 | 3,200 | 3,234 | 3,200 | 3,221 | 1,804,500 | 3,221 |
| 2016-11-11 | 3,204 | 3,289 | 3,166 | 3,176 | 3,247,800 | 3,176 |
| 2016-11-10 | 3,204 | 3,222 | 3,159 | 3,191 | 3,101,700 | 3,191 |
| 2016-11-09 | 3,165 | 3,205 | 3,032 | 3,111 | 4,726,400 | 3,111 |
| 2016-11-08 | 3,155 | 3,175 | 3,133 | 3,152 | 2,117,600 | 3,152 |
| 2016-11-07 | 3,161 | 3,197 | 3,142 | 3,146 | 2,183,400 | 3,146 |
| 2016-11-04 | 3,153 | 3,163 | 3,103 | 3,118 | 2,792,900 | 3,118 |
| 2016-11-02 | 3,141 | 3,177 | 3,112 | 3,167 | 3,121,800 | 3,167 |
| 2016-11-01 | 3,150 | 3,169 | 3,115 | 3,162 | 3,333,700 | 3,162 |
| 2016-10-31 | 3,055 | 3,100 | 3,055 | 3,096 | 1,983,200 | 3,096 |
| 2016-10-28 | 3,067 | 3,102 | 3,065 | 3,093 | 3,651,900 | 3,093 |
| 2016-10-27 | 3,053 | 3,095 | 3,053 | 3,067 | 1,987,900 | 3,067 |
| 2016-10-26 | 3,080 | 3,111 | 3,076 | 3,099 | 1,591,600 | 3,099 |
| 2016-10-25 | 3,050 | 3,108 | 3,045 | 3,081 | 2,253,800 | 3,081 |
| 2016-10-24 | 3,082 | 3,086 | 3,032 | 3,080 | 2,006,600 | 3,080 |
| 2016-10-21 | 3,030 | 3,096 | 3,027 | 3,079 | 3,106,600 | 3,079 |
| 2016-10-20 | 2,970 | 3,030 | 2,962.5 | 3,019 | 2,856,600 | 3,019 |
| 2016-10-19 | 2,983.5 | 2,994.5 | 2,960.5 | 2,979.5 | 1,949,100 | 2,979.50 |
| 2016-10-17 | 2,950 | 2,969.5 | 2,948.5 | 2,969.5 | 2,323,200 | 2,969.50 |
| 2016-10-13 | 2,945.5 | 2,972 | 2,930 | 2,942.5 | 2,200,300 | 2,942.50 |
| 2016-10-12 | 2,951 | 2,952 | 2,929 | 2,931 | 2,433,400 | 2,931 |
| 2016-10-11 | 3,010 | 3,013 | 2,956.5 | 2,969 | 2,982,400 | 2,969 |
| 2016-10-07 | 3,015 | 3,028 | 2,997 | 3,028 | 1,888,800 | 3,028 |
| 2016-10-06 | 3,000 | 3,017 | 2,975.5 | 3,014 | 2,045,400 | 3,014 |
| 2016-10-05 | 2,960 | 3,003 | 2,956 | 2,990.5 | 2,016,700 | 2,990.50 |
| 2016-10-04 | 2,959 | 2,971.5 | 2,951.5 | 2,962 | 1,899,400 | 2,962 |
| 2016-10-03 | 2,959 | 3,003 | 2,950.5 | 2,975 | 1,449,700 | 2,975 |
| 2016-09-30 | 2,986.5 | 2,986.5 | 2,951 | 2,959 | 2,629,600 | 2,959 |
| 2016-09-29 | 3,027 | 3,032 | 3,005 | 3,006 | 2,067,400 | 3,006 |
| 2016-09-28 | 3,050 | 3,069 | 3,001 | 3,050 | 3,033,900 | 3,050 |
| 2016-09-27 | 3,001 | 3,073 | 2,996 | 3,073 | 5,117,400 | 3,073 |
| 2016-09-26 | 3,080 | 3,094 | 3,019 | 3,027 | 3,577,100 | 3,027 |
| 2016-09-23 | 3,066 | 3,099 | 3,057 | 3,096 | 3,386,700 | 3,096 |
| 2016-09-21 | 3,048 | 3,119 | 3,035 | 3,118 | 2,417,600 | 3,118 |
| 2016-09-20 | 3,082 | 3,097 | 3,040 | 3,048 | 3,223,800 | 3,048 |
| 2016-09-16 | 3,057 | 3,068 | 3,032 | 3,044 | 2,630,000 | 3,044 |
| 2016-09-15 | 3,040 | 3,046 | 2,996 | 3,025 | 2,170,900 | 3,025 |
| 2016-09-14 | 3,070 | 3,094 | 3,050 | 3,055 | 2,269,900 | 3,055 |
| 2016-09-13 | 3,190 | 3,200 | 3,084 | 3,089 | 1,771,400 | 3,089 |
| 2016-09-12 | 3,100 | 3,136 | 3,083 | 3,120 | 1,370,500 | 3,120 |
| 2016-09-09 | 3,100 | 3,147 | 3,094 | 3,143 | 2,374,300 | 3,143 |
| 2016-09-08 | 3,070 | 3,112 | 3,060 | 3,079 | 2,098,000 | 3,079 |
| 2016-09-07 | 3,134 | 3,147 | 3,088 | 3,106 | 2,128,500 | 3,106 |
| 2016-09-06 | 3,135 | 3,150 | 3,123 | 3,141 | 1,312,200 | 3,141 |
| 2016-09-05 | 3,155 | 3,168 | 3,127 | 3,127 | 1,577,800 | 3,127 |
| 2016-09-02 | 3,111 | 3,131 | 3,082 | 3,128 | 1,788,000 | 3,128 |
| 2016-09-01 | 3,150 | 3,158 | 3,107 | 3,107 | 2,126,200 | 3,107 |
| 2016-08-31 | 3,088 | 3,149 | 3,062 | 3,147 | 3,593,800 | 3,147 |
| 2016-08-30 | 3,043 | 3,075 | 3,018 | 3,018 | 5,094,100 | 3,018 |
| 2016-08-29 | 3,124 | 3,135 | 3,036 | 3,051 | 2,251,600 | 3,051 |
| 2016-08-26 | 3,184 | 3,184 | 3,077 | 3,084 | 2,567,600 | 3,084 |
| 2016-08-25 | 3,135 | 3,170 | 3,128 | 3,154 | 2,958,800 | 3,154 |
| 2016-08-24 | 3,088 | 3,089 | 3,020 | 3,085 | 2,171,400 | 3,085 |
| 2016-08-23 | 2,965 | 3,036 | 2,955 | 3,018 | 2,271,500 | 3,018 |
| 2016-08-22 | 2,958 | 2,983 | 2,933 | 2,975 | 2,499,600 | 2,975 |
| 2016-08-19 | 3,018 | 3,021 | 2,965 | 2,985.5 | 3,147,900 | 2,985.50 |
| 2016-08-18 | 3,037 | 3,052 | 3,016 | 3,034 | 1,810,200 | 3,034 |
| 2016-08-17 | 3,110 | 3,119 | 3,067 | 3,082 | 1,864,700 | 3,082 |
| 2016-08-16 | 3,136 | 3,157 | 3,108 | 3,113 | 1,597,400 | 3,113 |
| 2016-08-15 | 3,165 | 3,172 | 3,123 | 3,131 | 1,784,000 | 3,131 |
| 2016-08-12 | 3,201 | 3,202 | 3,116 | 3,182 | 2,631,300 | 3,182 |
| 2016-08-10 | 3,159 | 3,205 | 3,092 | 3,179 | 3,142,300 | 3,179 |
| 2016-08-09 | 3,180 | 3,210 | 3,081 | 3,103 | 2,422,700 | 3,103 |
| 2016-08-08 | 3,025 | 3,146 | 3,011 | 3,138 | 3,395,000 | 3,138 |
| 2016-08-05 | 2,987.5 | 3,017 | 2,982 | 2,989.5 | 1,919,600 | 2,989.50 |
| 2016-08-04 | 3,015 | 3,016 | 2,961 | 2,993 | 2,923,900 | 2,993 |
| 2016-08-03 | 3,050 | 3,055 | 2,988 | 2,988 | 2,790,700 | 2,988 |
| 2016-08-02 | 3,120 | 3,125 | 3,070 | 3,070 | 2,033,800 | 3,070 |
| 2016-08-01 | 3,100 | 3,117 | 3,063 | 3,093 | 2,874,300 | 3,093 |
| 2016-07-29 | 3,188 | 3,232 | 3,138 | 3,196 | 2,549,500 | 3,196 |
| 2016-07-28 | 3,200 | 3,206 | 3,126 | 3,177 | 2,688,600 | 3,177 |
| 2016-07-27 | 3,300 | 3,345 | 3,300 | 3,319 | 1,459,400 | 3,319 |
| 2016-07-26 | 3,256 | 3,290 | 3,231 | 3,277 | 1,421,500 | 3,277 |
| 2016-07-25 | 3,318 | 3,361 | 3,276 | 3,287 | 1,683,700 | 3,287 |
| 2016-07-22 | 3,365 | 3,372 | 3,301 | 3,321 | 1,904,300 | 3,321 |
| 2016-07-21 | 3,445 | 3,449 | 3,401 | 3,413 | 1,671,500 | 3,413 |
| 2016-07-20 | 3,430 | 3,453 | 3,363 | 3,387 | 2,139,900 | 3,387 |
| 2016-07-19 | 3,445 | 3,469 | 3,396 | 3,445 | 1,702,500 | 3,445 |
| 2016-07-15 | 3,400 | 3,420 | 3,393 | 3,413 | 1,704,100 | 3,413 |
| 2016-07-14 | 3,415 | 3,427 | 3,361 | 3,372 | 1,856,100 | 3,372 |
| 2016-07-13 | 3,401 | 3,437 | 3,375 | 3,388 | 4,468,000 | 3,388 |
| 2016-07-12 | 3,200 | 3,276 | 3,196 | 3,242 | 3,125,200 | 3,242 |
| 2016-07-11 | 3,052 | 3,122 | 3,052 | 3,101 | 2,792,600 | 3,101 |
| 2016-07-08 | 3,068 | 3,084 | 3,022 | 3,022 | 1,541,700 | 3,022 |
| 2016-07-07 | 3,070 | 3,083 | 3,036 | 3,068 | 3,126,400 | 3,068 |
| 2016-07-06 | 3,132 | 3,143 | 3,061 | 3,078 | 4,047,900 | 3,078 |
| 2016-07-05 | 3,216 | 3,240 | 3,163 | 3,204 | 1,883,300 | 3,204 |
| 2016-07-04 | 3,161 | 3,223 | 3,131 | 3,191 | 2,777,100 | 3,191 |
| 2016-07-01 | 3,286 | 3,300 | 3,195 | 3,207 | 2,745,200 | 3,207 |
| 2016-06-30 | 3,391 | 3,399 | 3,286 | 3,292 | 2,531,200 | 3,292 |
| 2016-06-29 | 3,286 | 3,334 | 3,265 | 3,318 | 1,431,100 | 3,318 |
| 2016-06-28 | 3,205 | 3,286 | 3,163 | 3,260 | 2,735,600 | 3,260 |
| 2016-06-27 | 3,189 | 3,273 | 3,172 | 3,266 | 2,234,100 | 3,266 |
| 2016-06-24 | 3,435 | 3,436 | 3,050 | 3,172 | 3,526,100 | 3,172 |
| 2016-06-23 | 3,430 | 3,432 | 3,401 | 3,424 | 1,135,800 | 3,424 |
| 2016-06-22 | 3,400 | 3,418 | 3,367 | 3,401 | 1,451,400 | 3,401 |
| 2016-06-21 | 3,370 | 3,428 | 3,352 | 3,420 | 1,693,400 | 3,420 |
| 2016-06-20 | 3,383 | 3,407 | 3,364 | 3,378 | 1,947,600 | 3,378 |
| 2016-06-17 | 3,362 | 3,420 | 3,350 | 3,351 | 2,819,000 | 3,351 |
| 2016-06-16 | 3,380 | 3,420 | 3,325 | 3,331 | 2,121,200 | 3,331 |
| 2016-06-15 | 3,400 | 3,448 | 3,363 | 3,421 | 1,720,600 | 3,421 |
| 2016-06-14 | 3,435 | 3,472 | 3,406 | 3,436 | 2,174,100 | 3,436 |
| 2016-06-13 | 3,513 | 3,531 | 3,464 | 3,470 | 1,518,200 | 3,470 |
| 2016-06-10 | 3,562 | 3,581 | 3,540 | 3,564 | 2,461,400 | 3,564 |
| 2016-06-09 | 3,549 | 3,577 | 3,506 | 3,535 | 3,842,000 | 3,535 |
| 2016-06-08 | 3,550 | 3,621 | 3,531 | 3,619 | 2,484,900 | 3,619 |
| 2016-06-07 | 3,607 | 3,608 | 3,526 | 3,539 | 3,213,400 | 3,539 |
| 2016-06-06 | 3,590 | 3,626 | 3,563 | 3,625 | 1,813,100 | 3,625 |
| 2016-06-03 | 3,624 | 3,634 | 3,584 | 3,630 | 1,906,200 | 3,630 |
| 2016-06-02 | 3,710 | 3,717 | 3,619 | 3,625 | 3,112,200 | 3,625 |
| 2016-06-01 | 3,773 | 3,787 | 3,721 | 3,738 | 2,069,200 | 3,738 |
| 2016-05-31 | 3,797 | 3,809 | 3,782 | 3,801 | 1,680,500 | 3,801 |
| 2016-05-30 | 3,832 | 3,839 | 3,792 | 3,804 | 1,561,900 | 3,804 |
| 2016-05-27 | 3,873 | 3,878 | 3,830 | 3,838 | 1,017,000 | 3,838 |
| 2016-05-26 | 3,819 | 3,881 | 3,817 | 3,862 | 1,887,100 | 3,862 |
| 2016-05-25 | 3,780 | 3,833 | 3,777 | 3,830 | 1,924,300 | 3,830 |
| 2016-05-24 | 3,751 | 3,790 | 3,751 | 3,772 | 1,462,800 | 3,772 |
| 2016-05-23 | 3,758 | 3,782 | 3,732 | 3,751 | 1,566,300 | 3,751 |
| 2016-05-20 | 3,802 | 3,808 | 3,761 | 3,774 | 2,235,600 | 3,774 |
| 2016-05-19 | 3,840 | 3,863 | 3,811 | 3,820 | 1,408,600 | 3,820 |
| 2016-05-18 | 3,850 | 3,899 | 3,831 | 3,852 | 1,561,700 | 3,852 |
| 2016-05-17 | 3,899 | 3,914 | 3,850 | 3,852 | 1,554,800 | 3,852 |
| 2016-05-16 | 3,900 | 3,931 | 3,862 | 3,865 | 1,001,300 | 3,865 |
| 2016-05-13 | 3,981 | 4,010 | 3,903 | 3,903 | 1,556,200 | 3,903 |
| 2016-05-12 | 3,949 | 4,000 | 3,933 | 3,994 | 1,305,400 | 3,994 |
| 2016-05-11 | 4,062 | 4,084 | 3,996 | 4,026 | 1,213,200 | 4,026 |
| 2016-05-10 | 3,932 | 4,049 | 3,903 | 4,044 | 1,740,400 | 4,044 |
| 2016-05-09 | 3,949 | 3,966 | 3,919 | 3,936 | 1,222,900 | 3,936 |
| 2016-05-06 | 3,872 | 3,945 | 3,866 | 3,937 | 2,024,900 | 3,937 |
| 2016-05-02 | 3,759 | 3,876 | 3,702 | 3,860 | 3,443,100 | 3,860 |
| 2016-04-28 | 4,055 | 4,059 | 3,953 | 3,953 | 2,339,800 | 3,953 |
| 2016-04-27 | 4,080 | 4,095 | 4,003 | 4,035 | 1,313,400 | 4,035 |
| 2016-04-26 | 4,062 | 4,093 | 4,045 | 4,072 | 1,272,800 | 4,072 |
| 2016-04-25 | 4,100 | 4,109 | 4,055 | 4,063 | 1,372,200 | 4,063 |
| 2016-04-22 | 4,080 | 4,124 | 4,074 | 4,098 | 1,862,500 | 4,098 |
| 2016-04-21 | 4,133 | 4,143 | 4,093 | 4,108 | 1,669,500 | 4,108 |
| 2016-04-20 | 4,125 | 4,146 | 4,090 | 4,102 | 1,503,900 | 4,102 |
| 2016-04-19 | 4,092 | 4,147 | 4,090 | 4,142 | 1,537,000 | 4,142 |
| 2016-04-18 | 4,047 | 4,116 | 4,042 | 4,062 | 1,278,300 | 4,062 |
| 2016-04-15 | 4,121 | 4,176 | 4,104 | 4,167 | 996,900 | 4,167 |
| 2016-04-14 | 4,100 | 4,150 | 4,064 | 4,150 | 2,047,600 | 4,150 |
| 2016-04-13 | 4,012 | 4,086 | 4,011 | 4,080 | 1,770,800 | 4,080 |
| 2016-04-12 | 4,058 | 4,075 | 4,005 | 4,038 | 1,446,700 | 4,038 |
| 2016-04-11 | 4,002 | 4,058 | 3,991 | 4,058 | 1,576,200 | 4,058 |
| 2016-04-08 | 3,890 | 4,066 | 3,890 | 4,022 | 2,406,400 | 4,022 |
| 2016-04-07 | 3,983 | 4,011 | 3,940 | 4,004 | 1,292,600 | 4,004 |
| 2016-04-06 | 3,942 | 3,997 | 3,895 | 3,995 | 2,434,500 | 3,995 |
| 2016-04-05 | 3,987 | 3,994 | 3,891 | 3,915 | 1,859,500 | 3,915 |
| 2016-04-04 | 4,047 | 4,093 | 3,994 | 4,010 | 1,898,400 | 4,010 |
| 2016-04-01 | 4,088 | 4,091 | 4,008 | 4,051 | 2,440,600 | 4,051 |
| 2016-03-31 | 4,165 | 4,204 | 4,122 | 4,122 | 1,830,000 | 4,122 |
| 2016-03-30 | 4,161 | 4,222 | 4,160 | 4,167 | 1,403,600 | 4,167 |
| 2016-03-29 | 4,154 | 4,206 | 4,137 | 4,180 | 2,428,800 | 4,180 |
| 2016-03-28 | 4,260 | 4,265 | 4,210 | 4,248 | 3,811,200 | 4,248 |
| 2016-03-25 | 4,249 | 4,270 | 4,204 | 4,218 | 1,652,400 | 4,218 |
| 2016-03-24 | 4,196 | 4,276 | 4,176 | 4,253 | 2,793,600 | 4,253 |
| 2016-03-23 | 4,166 | 4,184 | 4,149 | 4,174 | 2,217,000 | 4,174 |
| 2016-03-22 | 4,129 | 4,168 | 4,111 | 4,144 | 1,937,900 | 4,144 |
| 2016-03-18 | 4,085 | 4,095 | 4,022 | 4,094 | 2,263,000 | 4,094 |
| 2016-03-17 | 4,160 | 4,173 | 4,071 | 4,092 | 2,105,200 | 4,092 |
| 2016-03-16 | 4,104 | 4,175 | 4,100 | 4,149 | 1,699,800 | 4,149 |
| 2016-03-15 | 4,093 | 4,124 | 4,071 | 4,099 | 1,671,200 | 4,099 |
| 2016-03-14 | 4,088 | 4,104 | 4,050 | 4,070 | 1,562,000 | 4,070 |
| 2016-03-11 | 3,980 | 4,079 | 3,966 | 4,056 | 2,529,400 | 4,056 |
| 2016-03-10 | 3,961 | 4,018 | 3,945 | 4,003 | 2,537,800 | 4,003 |
| 2016-03-09 | 4,045 | 4,058 | 3,934 | 3,950 | 4,211,900 | 3,950 |
| 2016-03-08 | 4,072 | 4,095 | 4,027 | 4,061 | 3,606,400 | 4,061 |
| 2016-03-07 | 4,116 | 4,122 | 4,061 | 4,092 | 1,454,500 | 4,092 |
| 2016-03-04 | 4,051 | 4,129 | 4,024 | 4,124 | 2,761,200 | 4,124 |
| 2016-03-03 | 4,140 | 4,156 | 4,025 | 4,049 | 4,164,500 | 4,049 |
| 2016-03-02 | 4,110 | 4,147 | 4,045 | 4,140 | 2,456,500 | 4,140 |
| 2016-03-01 | 4,016 | 4,087 | 4,016 | 4,066 | 1,617,200 | 4,066 |
| 2016-02-29 | 4,201 | 4,201 | 4,040 | 4,040 | 2,363,800 | 4,040 |
| 2016-02-26 | 4,187 | 4,220 | 4,161 | 4,169 | 1,476,200 | 4,169 |
| 2016-02-25 | 4,120 | 4,207 | 4,106 | 4,170 | 2,044,900 | 4,170 |
| 2016-02-24 | 4,080 | 4,152 | 4,056 | 4,125 | 1,590,300 | 4,125 |
| 2016-02-23 | 4,199 | 4,258 | 4,111 | 4,143 | 2,385,600 | 4,143 |
| 2016-02-22 | 4,002 | 4,195 | 4,000 | 4,192 | 3,349,400 | 4,192 |
| 2016-02-19 | 3,890 | 4,009 | 3,862 | 3,970 | 3,639,300 | 3,970 |
| 2016-02-18 | 4,055 | 4,058 | 3,912 | 3,939 | 3,190,300 | 3,939 |
| 2016-02-17 | 3,946 | 4,089 | 3,944 | 4,007 | 3,264,400 | 4,007 |
| 2016-02-16 | 4,023 | 4,086 | 3,932 | 3,947 | 3,698,200 | 3,947 |
| 2016-02-15 | 3,878 | 4,113 | 3,877 | 4,062 | 4,008,900 | 4,062 |
| 2016-02-12 | 3,765 | 3,804 | 3,684 | 3,692 | 4,093,000 | 3,692 |
| 2016-02-10 | 4,050 | 4,083 | 3,802 | 3,868 | 3,825,000 | 3,868 |
| 2016-02-09 | 4,021 | 4,074 | 4,012 | 4,022 | 2,289,100 | 4,022 |
| 2016-02-08 | 4,030 | 4,165 | 4,023 | 4,141 | 2,095,200 | 4,141 |
| 2016-02-05 | 4,150 | 4,161 | 4,040 | 4,076 | 3,625,200 | 4,076 |
| 2016-02-04 | 4,222 | 4,275 | 4,130 | 4,175 | 3,717,800 | 4,175 |
| 2016-02-03 | 4,309 | 4,312 | 4,190 | 4,276 | 4,081,400 | 4,276 |
| 2016-02-02 | 4,279 | 4,325 | 4,225 | 4,302 | 3,061,800 | 4,302 |
| 2016-02-01 | 4,481 | 4,509 | 4,201 | 4,247 | 4,851,500 | 4,247 |
| 2016-01-29 | 4,443 | 4,494 | 4,325 | 4,476 | 3,571,700 | 4,476 |
| 2016-01-28 | 4,361 | 4,438 | 4,345 | 4,417 | 2,647,300 | 4,417 |
| 2016-01-27 | 4,320 | 4,359 | 4,282 | 4,348 | 2,295,300 | 4,348 |
| 2016-01-26 | 4,291 | 4,314 | 4,255 | 4,262 | 2,152,500 | 4,262 |
| 2016-01-25 | 4,265 | 4,310 | 4,215 | 4,289 | 3,760,200 | 4,289 |
| 2016-01-22 | 4,300 | 4,321 | 4,112 | 4,306 | 4,028,900 | 4,306 |
| 2016-01-21 | 4,250 | 4,427 | 4,203 | 4,203 | 4,038,900 | 4,203 |
| 2016-01-20 | 4,298 | 4,330 | 4,202 | 4,207 | 2,520,300 | 4,207 |
| 2016-01-19 | 4,347 | 4,376 | 4,293 | 4,320 | 1,898,500 | 4,320 |
| 2016-01-18 | 4,277 | 4,372 | 4,270 | 4,357 | 2,159,700 | 4,357 |
| 2016-01-15 | 4,270 | 4,367 | 4,262 | 4,347 | 3,772,400 | 4,347 |
| 2016-01-14 | 4,200 | 4,259 | 4,150 | 4,210 | 2,855,800 | 4,210 |
| 2016-01-13 | 4,160 | 4,248 | 4,119 | 4,240 | 4,105,600 | 4,240 |
| 2016-01-12 | 4,176 | 4,207 | 4,031 | 4,040 | 4,465,300 | 4,040 |
| 2016-01-08 | 4,186 | 4,260 | 4,141 | 4,177 | 2,157,400 | 4,177 |
| 2016-01-07 | 4,266 | 4,328 | 4,204 | 4,225 | 2,674,500 | 4,225 |
| 2016-01-06 | 4,309 | 4,358 | 4,209 | 4,224 | 2,135,200 | 4,224 |
| 2016-01-05 | 4,269 | 4,306 | 4,248 | 4,276 | 1,703,800 | 4,276 |
| 2016-01-04 | 4,345 | 4,352 | 4,247 | 4,258 | 2,175,900 | 4,258 |
分割・併合履歴 ： [2014-09-26]1株→2株
