9432 日本電信電話(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 | 4,930 | 4,940 | 4,900 | 4,912 | 2,235,600 | 98.24 |
| 2016-12-29 | 4,961 | 4,976 | 4,910 | 4,917 | 3,622,100 | 98.34 |
| 2016-12-28 | 4,950 | 4,956 | 4,919 | 4,929 | 1,925,000 | 98.58 |
| 2016-12-27 | 4,930 | 4,947 | 4,903 | 4,927 | 1,692,400 | 98.54 |
| 2016-12-26 | 4,970 | 4,970 | 4,924 | 4,946 | 2,192,100 | 98.92 |
| 2016-12-22 | 4,933 | 4,984 | 4,925 | 4,983 | 3,678,300 | 99.66 |
| 2016-12-21 | 4,950 | 4,969 | 4,926 | 4,939 | 4,318,400 | 98.78 |
| 2016-12-20 | 4,870 | 4,957 | 4,855 | 4,949 | 4,818,800 | 98.98 |
| 2016-12-19 | 4,818 | 4,901 | 4,816 | 4,891 | 3,728,200 | 97.82 |
| 2016-12-16 | 4,884 | 4,908 | 4,803 | 4,864 | 5,547,300 | 97.28 |
| 2016-12-15 | 4,890 | 4,934 | 4,881 | 4,895 | 4,361,200 | 97.90 |
| 2016-12-14 | 4,867 | 4,920 | 4,862 | 4,897 | 4,679,500 | 97.94 |
| 2016-12-13 | 4,795 | 4,877 | 4,774 | 4,875 | 7,974,200 | 97.50 |
| 2016-12-12 | 4,600 | 4,715 | 4,598 | 4,705 | 5,852,000 | 94.10 |
| 2016-12-09 | 4,542 | 4,573 | 4,498 | 4,553 | 5,303,900 | 91.06 |
| 2016-12-08 | 4,534 | 4,607 | 4,522 | 4,544 | 6,931,200 | 90.88 |
| 2016-12-07 | 4,480 | 4,512 | 4,461 | 4,482 | 4,309,300 | 89.64 |
| 2016-12-06 | 4,572 | 4,585 | 4,506 | 4,534 | 3,898,400 | 90.68 |
| 2016-12-05 | 4,569 | 4,591 | 4,543 | 4,565 | 3,403,000 | 91.30 |
| 2016-12-02 | 4,600 | 4,609 | 4,514 | 4,529 | 4,917,700 | 90.58 |
| 2016-12-01 | 4,620 | 4,677 | 4,601 | 4,621 | 4,158,500 | 92.42 |
| 2016-11-30 | 4,611 | 4,631 | 4,595 | 4,625 | 4,909,700 | 92.50 |
| 2016-11-29 | 4,598 | 4,641 | 4,595 | 4,610 | 3,705,500 | 92.20 |
| 2016-11-28 | 4,560 | 4,619 | 4,534 | 4,613 | 4,449,200 | 92.26 |
| 2016-11-25 | 4,476 | 4,530 | 4,466 | 4,523 | 3,938,300 | 90.46 |
| 2016-11-24 | 4,480 | 4,489 | 4,431 | 4,458 | 4,291,100 | 89.16 |
| 2016-11-22 | 4,402 | 4,502 | 4,394 | 4,490 | 4,899,800 | 89.80 |
| 2016-11-21 | 4,339 | 4,396 | 4,322 | 4,386 | 4,257,500 | 87.72 |
| 2016-11-18 | 4,317 | 4,330 | 4,270 | 4,304 | 5,841,300 | 86.08 |
| 2016-11-17 | 4,276 | 4,345 | 4,264 | 4,317 | 4,485,400 | 86.34 |
| 2016-11-16 | 4,326 | 4,327 | 4,261 | 4,282 | 6,002,600 | 85.64 |
| 2016-11-15 | 4,171 | 4,294 | 4,156 | 4,256 | 7,353,500 | 85.12 |
| 2016-11-14 | 4,211 | 4,257 | 4,162 | 4,220 | 7,869,300 | 84.40 |
| 2016-11-11 | 4,330 | 4,377 | 4,260 | 4,267 | 8,035,200 | 85.34 |
| 2016-11-10 | 4,498 | 4,521 | 4,436 | 4,454 | 5,399,200 | 89.08 |
| 2016-11-09 | 4,558 | 4,588 | 4,382 | 4,410 | 6,396,300 | 88.20 |
| 2016-11-08 | 4,545 | 4,559 | 4,508 | 4,516 | 2,861,700 | 90.32 |
| 2016-11-07 | 4,596 | 4,596 | 4,517 | 4,558 | 2,925,800 | 91.16 |
| 2016-11-04 | 4,555 | 4,589 | 4,513 | 4,556 | 4,359,500 | 91.12 |
| 2016-11-02 | 4,659 | 4,666 | 4,608 | 4,638 | 3,105,000 | 92.76 |
| 2016-11-01 | 4,671 | 4,689 | 4,635 | 4,682 | 2,120,100 | 93.64 |
| 2016-10-31 | 4,652 | 4,715 | 4,651 | 4,660 | 3,604,100 | 93.20 |
| 2016-10-28 | 4,705 | 4,710 | 4,632 | 4,639 | 8,848,800 | 92.78 |
| 2016-10-27 | 4,720 | 4,737 | 4,695 | 4,704 | 2,534,400 | 94.08 |
| 2016-10-26 | 4,690 | 4,729 | 4,667 | 4,725 | 2,845,400 | 94.50 |
| 2016-10-25 | 4,674 | 4,689 | 4,648 | 4,658 | 2,833,700 | 93.16 |
| 2016-10-24 | 4,619 | 4,645 | 4,595 | 4,644 | 2,208,900 | 92.88 |
| 2016-10-21 | 4,690 | 4,690 | 4,618 | 4,633 | 3,948,200 | 92.66 |
| 2016-10-20 | 4,699 | 4,720 | 4,676 | 4,705 | 3,547,600 | 94.10 |
| 2016-10-19 | 4,700 | 4,737 | 4,666 | 4,705 | 3,013,900 | 94.10 |
| 2016-10-17 | 4,713 | 4,734 | 4,676 | 4,704 | 3,433,900 | 94.08 |
| 2016-10-13 | 4,680 | 4,683 | 4,622 | 4,659 | 3,283,700 | 93.18 |
| 2016-10-12 | 4,597 | 4,638 | 4,593 | 4,610 | 3,298,400 | 92.20 |
| 2016-10-11 | 4,606 | 4,640 | 4,579 | 4,622 | 3,824,500 | 92.44 |
| 2016-10-07 | 4,675 | 4,675 | 4,570 | 4,606 | 2,915,700 | 92.12 |
| 2016-10-06 | 4,670 | 4,688 | 4,619 | 4,670 | 3,238,700 | 93.40 |
| 2016-10-05 | 4,698 | 4,709 | 4,625 | 4,646 | 3,148,300 | 92.92 |
| 2016-10-04 | 4,640 | 4,698 | 4,640 | 4,698 | 3,068,500 | 93.96 |
| 2016-10-03 | 4,654 | 4,743 | 4,646 | 4,688 | 2,975,000 | 93.76 |
| 2016-09-30 | 4,648 | 4,672 | 4,614 | 4,614 | 3,732,300 | 92.28 |
| 2016-09-29 | 4,728 | 4,758 | 4,701 | 4,713 | 2,398,800 | 94.26 |
| 2016-09-28 | 4,741 | 4,751 | 4,695 | 4,722 | 3,489,700 | 94.44 |
| 2016-09-27 | 4,650 | 4,800 | 4,647 | 4,800 | 4,455,900 | 96 |
| 2016-09-26 | 4,736 | 4,768 | 4,726 | 4,743 | 2,436,400 | 94.86 |
| 2016-09-23 | 4,745 | 4,787 | 4,681 | 4,727 | 3,969,300 | 94.54 |
| 2016-09-21 | 4,595 | 4,712 | 4,552 | 4,697 | 5,243,700 | 93.94 |
| 2016-09-20 | 4,633 | 4,661 | 4,606 | 4,614 | 5,100,400 | 92.28 |
| 2016-09-16 | 4,541 | 4,554 | 4,501 | 4,507 | 6,971,400 | 90.14 |
| 2016-09-15 | 4,535 | 4,546 | 4,505 | 4,515 | 3,154,800 | 90.30 |
| 2016-09-14 | 4,560 | 4,586 | 4,538 | 4,546 | 2,547,800 | 90.92 |
| 2016-09-13 | 4,601 | 4,636 | 4,553 | 4,575 | 2,339,100 | 91.50 |
| 2016-09-12 | 4,561 | 4,604 | 4,560 | 4,591 | 2,554,800 | 91.82 |
| 2016-09-09 | 4,706 | 4,721 | 4,622 | 4,629 | 3,590,200 | 92.58 |
| 2016-09-08 | 4,708 | 4,731 | 4,698 | 4,718 | 2,993,900 | 94.36 |
| 2016-09-07 | 4,736 | 4,757 | 4,705 | 4,750 | 2,759,600 | 95 |
| 2016-09-06 | 4,706 | 4,767 | 4,700 | 4,753 | 2,776,100 | 95.06 |
| 2016-09-05 | 4,740 | 4,740 | 4,665 | 4,683 | 2,984,400 | 93.66 |
| 2016-09-02 | 4,592 | 4,677 | 4,588 | 4,671 | 3,144,700 | 93.42 |
| 2016-09-01 | 4,545 | 4,598 | 4,524 | 4,571 | 3,159,000 | 91.42 |
| 2016-08-31 | 4,589 | 4,591 | 4,522 | 4,546 | 5,070,700 | 90.92 |
| 2016-08-30 | 4,581 | 4,609 | 4,553 | 4,602 | 6,447,900 | 92.04 |
| 2016-08-29 | 4,727 | 4,744 | 4,628 | 4,645 | 2,791,100 | 92.90 |
| 2016-08-26 | 4,707 | 4,708 | 4,610 | 4,623 | 3,303,700 | 92.46 |
| 2016-08-25 | 4,675 | 4,695 | 4,633 | 4,645 | 2,256,700 | 92.90 |
| 2016-08-24 | 4,684 | 4,727 | 4,680 | 4,703 | 2,117,800 | 94.06 |
| 2016-08-23 | 4,620 | 4,705 | 4,616 | 4,678 | 3,228,400 | 93.56 |
| 2016-08-22 | 4,611 | 4,647 | 4,589 | 4,609 | 2,251,700 | 92.18 |
| 2016-08-19 | 4,691 | 4,691 | 4,550 | 4,588 | 3,788,000 | 91.76 |
| 2016-08-18 | 4,762 | 4,771 | 4,672 | 4,691 | 4,746,800 | 93.82 |
| 2016-08-17 | 4,860 | 4,900 | 4,802 | 4,832 | 4,186,400 | 96.64 |
| 2016-08-16 | 4,900 | 4,902 | 4,836 | 4,854 | 3,339,300 | 97.08 |
| 2016-08-15 | 4,870 | 4,896 | 4,861 | 4,870 | 1,813,700 | 97.40 |
| 2016-08-12 | 4,850 | 4,892 | 4,847 | 4,874 | 3,101,400 | 97.48 |
| 2016-08-10 | 4,801 | 4,886 | 4,777 | 4,864 | 3,123,500 | 97.28 |
| 2016-08-09 | 4,761 | 4,877 | 4,746 | 4,854 | 3,902,700 | 97.08 |
| 2016-08-08 | 4,781 | 4,817 | 4,721 | 4,771 | 5,043,100 | 95.42 |
| 2016-08-05 | 4,820 | 4,849 | 4,785 | 4,807 | 3,708,900 | 96.14 |
| 2016-08-04 | 4,898 | 4,920 | 4,806 | 4,820 | 3,953,900 | 96.40 |
| 2016-08-03 | 4,890 | 4,933 | 4,883 | 4,901 | 3,523,300 | 98.02 |
| 2016-08-02 | 4,914 | 4,950 | 4,891 | 4,927 | 3,235,800 | 98.54 |
| 2016-08-01 | 4,929 | 5,036 | 4,871 | 5,027 | 3,536,900 | 100.54 |
| 2016-07-29 | 4,868 | 4,914 | 4,800 | 4,881 | 4,076,100 | 97.62 |
| 2016-07-28 | 4,888 | 4,912 | 4,848 | 4,873 | 2,895,700 | 97.46 |
| 2016-07-27 | 4,965 | 4,980 | 4,904 | 4,926 | 3,020,300 | 98.52 |
| 2016-07-26 | 4,940 | 4,977 | 4,923 | 4,946 | 2,692,400 | 98.92 |
| 2016-07-25 | 4,971 | 5,004 | 4,948 | 4,969 | 2,530,400 | 99.38 |
| 2016-07-22 | 4,991 | 5,045 | 4,985 | 5,011 | 2,745,900 | 100.22 |
| 2016-07-21 | 5,100 | 5,113 | 4,992 | 5,016 | 3,363,700 | 100.32 |
| 2016-07-20 | 4,991 | 5,082 | 4,984 | 5,075 | 4,842,600 | 101.50 |
| 2016-07-19 | 4,944 | 4,999 | 4,914 | 4,999 | 3,853,800 | 99.98 |
| 2016-07-15 | 4,931 | 4,945 | 4,845 | 4,874 | 3,643,200 | 97.48 |
| 2016-07-14 | 4,900 | 4,918 | 4,871 | 4,900 | 3,946,700 | 98 |
| 2016-07-13 | 4,950 | 4,976 | 4,860 | 4,870 | 5,423,700 | 97.40 |
| 2016-07-12 | 4,952 | 5,007 | 4,910 | 4,912 | 4,395,000 | 98.24 |
| 2016-07-11 | 4,888 | 4,963 | 4,832 | 4,914 | 3,725,400 | 98.28 |
| 2016-07-08 | 4,904 | 4,945 | 4,829 | 4,829 | 4,257,600 | 96.58 |
| 2016-07-07 | 4,950 | 4,980 | 4,919 | 4,974 | 4,812,500 | 99.48 |
| 2016-07-06 | 4,900 | 5,046 | 4,898 | 5,044 | 6,788,100 | 100.88 |
| 2016-07-05 | 4,900 | 4,955 | 4,891 | 4,937 | 2,963,100 | 98.74 |
| 2016-07-04 | 4,830 | 4,963 | 4,826 | 4,951 | 4,392,900 | 99.02 |
| 2016-07-01 | 4,800 | 4,826 | 4,781 | 4,812 | 3,517,900 | 96.24 |
| 2016-06-30 | 4,839 | 4,864 | 4,793 | 4,800 | 5,074,200 | 96 |
| 2016-06-29 | 4,817 | 4,867 | 4,772 | 4,838 | 5,603,900 | 96.76 |
| 2016-06-28 | 4,785 | 4,822 | 4,754 | 4,784 | 7,076,900 | 95.68 |
| 2016-06-27 | 4,600 | 4,724 | 4,600 | 4,720 | 7,500,800 | 94.40 |
| 2016-06-24 | 4,627 | 4,668 | 4,330 | 4,428 | 7,451,300 | 88.56 |
| 2016-06-23 | 4,560 | 4,600 | 4,549 | 4,586 | 2,710,800 | 91.72 |
| 2016-06-22 | 4,526 | 4,587 | 4,526 | 4,550 | 3,867,300 | 91 |
| 2016-06-21 | 4,382 | 4,518 | 4,341 | 4,500 | 4,746,100 | 90 |
| 2016-06-20 | 4,445 | 4,485 | 4,389 | 4,447 | 4,514,800 | 88.94 |
| 2016-06-17 | 4,491 | 4,514 | 4,396 | 4,396 | 8,215,800 | 87.92 |
| 2016-06-16 | 4,509 | 4,546 | 4,440 | 4,447 | 3,710,100 | 88.94 |
| 2016-06-15 | 4,555 | 4,580 | 4,529 | 4,537 | 4,251,800 | 90.74 |
| 2016-06-14 | 4,540 | 4,630 | 4,494 | 4,555 | 4,678,900 | 91.10 |
| 2016-06-13 | 4,625 | 4,643 | 4,520 | 4,529 | 3,604,700 | 90.58 |
| 2016-06-10 | 4,709 | 4,731 | 4,663 | 4,719 | 4,574,600 | 94.38 |
| 2016-06-09 | 4,792 | 4,811 | 4,731 | 4,752 | 2,432,300 | 95.04 |
| 2016-06-08 | 4,791 | 4,802 | 4,743 | 4,802 | 2,921,200 | 96.04 |
| 2016-06-07 | 4,748 | 4,778 | 4,709 | 4,765 | 2,960,400 | 95.30 |
| 2016-06-06 | 4,651 | 4,751 | 4,626 | 4,741 | 3,241,200 | 94.82 |
| 2016-06-03 | 4,681 | 4,719 | 4,662 | 4,707 | 2,355,800 | 94.14 |
| 2016-06-02 | 4,780 | 4,817 | 4,675 | 4,680 | 3,413,800 | 93.60 |
| 2016-06-01 | 4,850 | 4,857 | 4,781 | 4,805 | 2,967,900 | 96.10 |
| 2016-05-31 | 4,821 | 4,869 | 4,776 | 4,855 | 2,615,900 | 97.10 |
| 2016-05-30 | 4,841 | 4,860 | 4,772 | 4,846 | 1,781,000 | 96.92 |
| 2016-05-27 | 4,837 | 4,868 | 4,813 | 4,815 | 1,904,000 | 96.30 |
| 2016-05-26 | 4,960 | 4,963 | 4,805 | 4,810 | 2,866,200 | 96.20 |
| 2016-05-25 | 4,880 | 4,928 | 4,863 | 4,918 | 3,880,900 | 98.36 |
| 2016-05-24 | 4,753 | 4,792 | 4,748 | 4,769 | 2,476,100 | 95.38 |
| 2016-05-23 | 4,783 | 4,812 | 4,714 | 4,775 | 2,223,200 | 95.50 |
| 2016-05-20 | 4,795 | 4,829 | 4,752 | 4,800 | 3,498,400 | 96 |
| 2016-05-19 | 4,759 | 4,771 | 4,705 | 4,760 | 4,490,300 | 95.20 |
| 2016-05-18 | 4,810 | 4,821 | 4,738 | 4,759 | 6,163,700 | 95.18 |
| 2016-05-17 | 5,032 | 5,040 | 4,823 | 4,880 | 5,491,600 | 97.60 |
| 2016-05-16 | 4,990 | 5,143 | 4,989 | 5,032 | 3,580,300 | 100.64 |
| 2016-05-13 | 5,100 | 5,122 | 4,970 | 4,992 | 3,135,000 | 99.84 |
| 2016-05-12 | 5,046 | 5,127 | 4,986 | 5,113 | 3,291,800 | 102.26 |
| 2016-05-11 | 5,065 | 5,180 | 5,060 | 5,131 | 4,157,200 | 102.62 |
| 2016-05-10 | 4,859 | 5,049 | 4,858 | 5,033 | 3,813,000 | 100.66 |
| 2016-05-09 | 4,901 | 4,916 | 4,865 | 4,891 | 2,628,500 | 97.82 |
| 2016-05-06 | 4,950 | 4,967 | 4,852 | 4,908 | 3,801,600 | 98.16 |
| 2016-05-02 | 4,934 | 4,939 | 4,834 | 4,893 | 5,084,000 | 97.86 |
| 2016-04-28 | 4,998 | 4,998 | 4,797 | 4,864 | 5,471,700 | 97.28 |
| 2016-04-27 | 4,941 | 4,994 | 4,896 | 4,929 | 3,110,000 | 98.58 |
| 2016-04-26 | 4,854 | 4,964 | 4,844 | 4,941 | 3,320,800 | 98.82 |
| 2016-04-25 | 4,974 | 4,980 | 4,879 | 4,879 | 3,530,900 | 97.58 |
| 2016-04-22 | 5,002 | 5,068 | 4,977 | 5,035 | 4,950,600 | 100.70 |
| 2016-04-21 | 4,985 | 5,001 | 4,932 | 4,998 | 4,530,500 | 99.96 |
| 2016-04-20 | 4,986 | 5,002 | 4,922 | 4,960 | 3,529,200 | 99.20 |
| 2016-04-19 | 5,011 | 5,055 | 4,951 | 4,978 | 2,542,500 | 99.56 |
| 2016-04-18 | 4,879 | 4,989 | 4,877 | 4,939 | 3,056,300 | 98.78 |
| 2016-04-15 | 4,919 | 5,010 | 4,884 | 5,007 | 3,295,600 | 100.14 |
| 2016-04-14 | 4,945 | 4,989 | 4,876 | 4,989 | 5,539,800 | 99.78 |
| 2016-04-13 | 4,767 | 4,860 | 4,633 | 4,837 | 4,811,800 | 96.74 |
| 2016-04-12 | 4,738 | 4,747 | 4,690 | 4,705 | 2,634,100 | 94.10 |
| 2016-04-11 | 4,704 | 4,755 | 4,674 | 4,752 | 2,572,100 | 95.04 |
| 2016-04-08 | 4,669 | 4,772 | 4,611 | 4,724 | 4,500,200 | 94.48 |
| 2016-04-07 | 4,676 | 4,764 | 4,661 | 4,739 | 3,302,100 | 94.78 |
| 2016-04-06 | 4,655 | 4,660 | 4,565 | 4,652 | 3,566,500 | 93.04 |
| 2016-04-05 | 4,755 | 4,760 | 4,616 | 4,651 | 3,912,100 | 93.02 |
| 2016-04-04 | 4,651 | 4,792 | 4,591 | 4,748 | 3,964,700 | 94.96 |
| 2016-04-01 | 4,800 | 4,830 | 4,705 | 4,721 | 5,433,400 | 94.42 |
| 2016-03-31 | 4,920 | 4,940 | 4,839 | 4,848 | 4,646,000 | 96.96 |
| 2016-03-30 | 5,000 | 5,060 | 4,954 | 4,961 | 2,944,000 | 99.22 |
| 2016-03-29 | 5,017 | 5,059 | 4,999 | 5,018 | 2,397,500 | 100.36 |
| 2016-03-28 | 4,969 | 5,075 | 4,965 | 5,075 | 2,935,900 | 101.50 |
| 2016-03-25 | 4,996 | 4,999 | 4,916 | 4,942 | 2,925,000 | 98.84 |
| 2016-03-24 | 4,940 | 5,054 | 4,931 | 5,019 | 3,465,300 | 100.38 |
| 2016-03-23 | 4,961 | 4,996 | 4,914 | 4,986 | 3,159,800 | 99.72 |
| 2016-03-22 | 4,885 | 5,025 | 4,867 | 4,972 | 4,389,900 | 99.44 |
| 2016-03-18 | 4,880 | 4,925 | 4,815 | 4,815 | 4,991,600 | 96.30 |
| 2016-03-17 | 4,947 | 5,009 | 4,850 | 4,900 | 3,575,100 | 98 |
| 2016-03-16 | 4,900 | 4,948 | 4,867 | 4,906 | 3,819,900 | 98.12 |
| 2016-03-15 | 4,834 | 4,868 | 4,822 | 4,851 | 3,338,900 | 97.02 |
| 2016-03-14 | 4,889 | 4,890 | 4,818 | 4,844 | 3,870,100 | 96.88 |
| 2016-03-11 | 4,824 | 4,887 | 4,814 | 4,851 | 5,911,400 | 97.02 |
| 2016-03-10 | 4,894 | 4,931 | 4,809 | 4,863 | 3,897,500 | 97.26 |
| 2016-03-09 | 4,848 | 4,917 | 4,802 | 4,906 | 8,002,300 | 98.12 |
| 2016-03-08 | 4,665 | 4,720 | 4,589 | 4,672 | 4,546,200 | 93.44 |
| 2016-03-07 | 4,708 | 4,770 | 4,668 | 4,714 | 3,101,400 | 94.28 |
| 2016-03-04 | 4,847 | 4,851 | 4,690 | 4,755 | 5,413,300 | 95.10 |
| 2016-03-03 | 4,885 | 4,938 | 4,811 | 4,888 | 4,135,100 | 97.76 |
| 2016-03-02 | 4,938 | 4,948 | 4,874 | 4,882 | 3,669,700 | 97.64 |
| 2016-03-01 | 4,790 | 4,841 | 4,780 | 4,810 | 3,142,800 | 96.20 |
| 2016-02-29 | 4,886 | 4,898 | 4,803 | 4,806 | 8,819,500 | 96.12 |
| 2016-02-26 | 4,781 | 4,884 | 4,716 | 4,781 | 4,442,700 | 95.62 |
| 2016-02-25 | 4,661 | 4,714 | 4,602 | 4,678 | 4,167,600 | 93.56 |
| 2016-02-24 | 4,619 | 4,673 | 4,526 | 4,576 | 5,870,500 | 91.52 |
| 2016-02-23 | 4,801 | 4,830 | 4,638 | 4,640 | 4,998,000 | 92.80 |
| 2016-02-22 | 4,790 | 4,857 | 4,763 | 4,812 | 3,426,200 | 96.24 |
| 2016-02-19 | 4,876 | 4,886 | 4,761 | 4,795 | 4,107,000 | 95.90 |
| 2016-02-18 | 5,000 | 5,007 | 4,793 | 4,844 | 4,994,700 | 96.88 |
| 2016-02-17 | 4,890 | 5,008 | 4,808 | 4,871 | 4,349,000 | 97.42 |
| 2016-02-16 | 4,815 | 4,931 | 4,802 | 4,831 | 4,637,000 | 96.62 |
| 2016-02-15 | 4,830 | 4,978 | 4,758 | 4,910 | 5,813,100 | 98.20 |
| 2016-02-12 | 4,791 | 4,816 | 4,580 | 4,606 | 8,251,000 | 92.12 |
| 2016-02-10 | 4,970 | 5,000 | 4,789 | 4,888 | 8,576,000 | 97.76 |
| 2016-02-09 | 5,068 | 5,145 | 5,037 | 5,101 | 5,481,400 | 102.02 |
| 2016-02-08 | 5,276 | 5,329 | 5,100 | 5,308 | 5,196,900 | 106.16 |
| 2016-02-05 | 5,104 | 5,183 | 5,060 | 5,176 | 5,467,900 | 103.52 |
| 2016-02-04 | 5,247 | 5,299 | 5,194 | 5,198 | 4,192,700 | 103.96 |
| 2016-02-03 | 5,310 | 5,375 | 5,245 | 5,346 | 6,513,700 | 106.92 |
| 2016-02-02 | 5,300 | 5,400 | 5,252 | 5,311 | 5,468,700 | 106.22 |
| 2016-02-01 | 5,203 | 5,419 | 5,171 | 5,378 | 7,807,800 | 107.56 |
| 2016-01-29 | 4,910 | 5,049 | 4,858 | 5,028 | 7,689,600 | 100.56 |
| 2016-01-28 | 4,790 | 4,940 | 4,785 | 4,873 | 5,181,700 | 97.46 |
| 2016-01-27 | 4,730 | 4,842 | 4,710 | 4,813 | 5,053,000 | 96.26 |
| 2016-01-26 | 4,674 | 4,687 | 4,584 | 4,629 | 3,674,400 | 92.58 |
| 2016-01-25 | 4,710 | 4,763 | 4,688 | 4,723 | 3,993,100 | 94.46 |
| 2016-01-22 | 4,495 | 4,629 | 4,422 | 4,612 | 6,911,400 | 92.24 |
| 2016-01-21 | 4,592 | 4,641 | 4,427 | 4,427 | 5,626,600 | 88.54 |
| 2016-01-20 | 4,693 | 4,719 | 4,586 | 4,602 | 4,685,600 | 92.04 |
| 2016-01-19 | 4,704 | 4,752 | 4,669 | 4,716 | 3,596,300 | 94.32 |
| 2016-01-18 | 4,695 | 4,765 | 4,651 | 4,744 | 3,652,000 | 94.88 |
| 2016-01-15 | 4,778 | 4,875 | 4,746 | 4,791 | 6,082,800 | 95.82 |
| 2016-01-14 | 4,695 | 4,743 | 4,646 | 4,718 | 6,858,300 | 94.36 |
| 2016-01-13 | 4,749 | 4,782 | 4,636 | 4,752 | 6,478,500 | 95.04 |
| 2016-01-12 | 4,736 | 4,759 | 4,682 | 4,689 | 5,336,000 | 93.78 |
| 2016-01-08 | 4,733 | 4,829 | 4,685 | 4,778 | 5,542,800 | 95.56 |
| 2016-01-07 | 4,885 | 4,906 | 4,774 | 4,797 | 6,883,100 | 95.94 |
| 2016-01-06 | 4,850 | 4,920 | 4,823 | 4,879 | 5,712,500 | 97.58 |
| 2016-01-05 | 4,690 | 4,848 | 4,688 | 4,815 | 4,595,100 | 96.30 |
| 2016-01-04 | 4,773 | 4,816 | 4,688 | 4,714 | 3,580,500 | 94.28 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
