9435 (株)光通信 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 | 10,820 | 10,920 | 10,720 | 10,890 | 90,000 | 10,890 |
| 2016-12-29 | 10,950 | 10,950 | 10,720 | 10,760 | 108,200 | 10,760 |
| 2016-12-28 | 10,840 | 11,020 | 10,840 | 10,970 | 66,400 | 10,970 |
| 2016-12-27 | 10,990 | 11,010 | 10,890 | 10,900 | 84,100 | 10,900 |
| 2016-12-26 | 10,980 | 11,090 | 10,970 | 10,980 | 71,900 | 10,980 |
| 2016-12-22 | 10,850 | 10,990 | 10,850 | 10,980 | 83,600 | 10,980 |
| 2016-12-21 | 10,960 | 11,040 | 10,950 | 10,990 | 74,900 | 10,990 |
| 2016-12-20 | 10,840 | 11,070 | 10,840 | 11,060 | 87,600 | 11,060 |
| 2016-12-19 | 10,840 | 10,920 | 10,790 | 10,900 | 60,000 | 10,900 |
| 2016-12-16 | 10,890 | 10,900 | 10,760 | 10,900 | 89,100 | 10,900 |
| 2016-12-15 | 10,800 | 10,880 | 10,720 | 10,850 | 79,000 | 10,850 |
| 2016-12-14 | 10,850 | 10,850 | 10,580 | 10,680 | 106,100 | 10,680 |
| 2016-12-13 | 10,600 | 10,790 | 10,600 | 10,750 | 103,700 | 10,750 |
| 2016-12-12 | 10,480 | 10,570 | 10,380 | 10,550 | 110,000 | 10,550 |
| 2016-12-09 | 10,350 | 10,540 | 10,350 | 10,480 | 137,300 | 10,480 |
| 2016-12-08 | 10,420 | 10,420 | 10,220 | 10,300 | 123,300 | 10,300 |
| 2016-12-07 | 10,140 | 10,380 | 10,080 | 10,330 | 211,800 | 10,330 |
| 2016-12-06 | 10,110 | 10,150 | 9,930 | 9,990 | 103,600 | 9,990 |
| 2016-12-05 | 10,000 | 10,030 | 9,950 | 10,030 | 96,800 | 10,030 |
| 2016-12-02 | 10,140 | 10,220 | 9,950 | 10,000 | 131,600 | 10,000 |
| 2016-12-01 | 10,290 | 10,330 | 10,130 | 10,180 | 190,100 | 10,180 |
| 2016-11-30 | 9,970 | 10,200 | 9,950 | 10,200 | 222,500 | 10,200 |
| 2016-11-29 | 9,690 | 9,920 | 9,670 | 9,880 | 197,600 | 9,880 |
| 2016-11-28 | 9,540 | 9,640 | 9,460 | 9,620 | 109,500 | 9,620 |
| 2016-11-25 | 9,480 | 9,590 | 9,480 | 9,570 | 91,400 | 9,570 |
| 2016-11-24 | 9,500 | 9,500 | 9,430 | 9,480 | 73,900 | 9,480 |
| 2016-11-22 | 9,340 | 9,430 | 9,250 | 9,420 | 88,400 | 9,420 |
| 2016-11-21 | 9,230 | 9,300 | 9,120 | 9,290 | 113,100 | 9,290 |
| 2016-11-18 | 9,220 | 9,230 | 9,080 | 9,120 | 85,900 | 9,120 |
| 2016-11-17 | 9,000 | 9,100 | 8,840 | 9,080 | 162,600 | 9,080 |
| 2016-11-16 | 8,910 | 8,930 | 8,810 | 8,920 | 152,300 | 8,920 |
| 2016-11-15 | 9,180 | 9,180 | 8,810 | 8,850 | 219,200 | 8,850 |
| 2016-11-14 | 9,240 | 9,370 | 8,940 | 9,040 | 240,200 | 9,040 |
| 2016-11-11 | 9,490 | 9,550 | 9,190 | 9,240 | 132,000 | 9,240 |
| 2016-11-10 | 9,500 | 9,520 | 9,360 | 9,440 | 132,100 | 9,440 |
| 2016-11-09 | 9,460 | 9,590 | 9,110 | 9,230 | 176,900 | 9,230 |
| 2016-11-08 | 9,510 | 9,540 | 9,450 | 9,450 | 48,600 | 9,450 |
| 2016-11-07 | 9,400 | 9,530 | 9,360 | 9,520 | 89,400 | 9,520 |
| 2016-11-04 | 9,470 | 9,480 | 9,330 | 9,390 | 76,200 | 9,390 |
| 2016-11-02 | 9,550 | 9,580 | 9,450 | 9,470 | 94,800 | 9,470 |
| 2016-11-01 | 9,670 | 9,670 | 9,530 | 9,650 | 119,900 | 9,650 |
| 2016-10-31 | 9,260 | 9,640 | 9,250 | 9,640 | 134,100 | 9,640 |
| 2016-10-28 | 9,460 | 9,460 | 9,350 | 9,390 | 125,200 | 9,390 |
| 2016-10-27 | 9,490 | 9,500 | 9,370 | 9,380 | 72,200 | 9,380 |
| 2016-10-26 | 9,420 | 9,500 | 9,400 | 9,470 | 98,500 | 9,470 |
| 2016-10-25 | 9,330 | 9,430 | 9,250 | 9,420 | 95,100 | 9,420 |
| 2016-10-24 | 9,210 | 9,280 | 9,180 | 9,260 | 72,600 | 9,260 |
| 2016-10-21 | 9,350 | 9,350 | 9,220 | 9,250 | 77,800 | 9,250 |
| 2016-10-20 | 9,380 | 9,450 | 9,340 | 9,400 | 67,700 | 9,400 |
| 2016-10-19 | 9,380 | 9,470 | 9,380 | 9,420 | 50,300 | 9,420 |
| 2016-10-17 | 9,390 | 9,450 | 9,320 | 9,350 | 93,900 | 9,350 |
| 2016-10-13 | 9,310 | 9,350 | 9,170 | 9,260 | 118,900 | 9,260 |
| 2016-10-12 | 9,170 | 9,380 | 9,160 | 9,230 | 200,100 | 9,230 |
| 2016-10-11 | 9,170 | 9,170 | 9,060 | 9,120 | 118,900 | 9,120 |
| 2016-10-07 | 9,410 | 9,420 | 9,050 | 9,190 | 247,900 | 9,190 |
| 2016-10-06 | 9,480 | 9,480 | 9,370 | 9,440 | 156,900 | 9,440 |
| 2016-10-05 | 9,410 | 9,480 | 9,400 | 9,450 | 91,600 | 9,450 |
| 2016-10-04 | 9,320 | 9,390 | 9,310 | 9,390 | 72,700 | 9,390 |
| 2016-10-03 | 9,400 | 9,420 | 9,320 | 9,370 | 70,700 | 9,370 |
| 2016-09-30 | 9,360 | 9,460 | 9,270 | 9,360 | 134,700 | 9,360 |
| 2016-09-29 | 9,450 | 9,470 | 9,330 | 9,430 | 106,500 | 9,430 |
| 2016-09-28 | 9,470 | 9,540 | 9,250 | 9,490 | 121,500 | 9,490 |
| 2016-09-27 | 9,290 | 9,380 | 9,240 | 9,370 | 214,400 | 9,370 |
| 2016-09-26 | 9,280 | 9,380 | 9,280 | 9,340 | 54,700 | 9,340 |
| 2016-09-23 | 9,110 | 9,290 | 9,050 | 9,280 | 118,500 | 9,280 |
| 2016-09-21 | 9,140 | 9,270 | 9,050 | 9,230 | 113,800 | 9,230 |
| 2016-09-20 | 9,060 | 9,200 | 8,990 | 9,150 | 82,000 | 9,150 |
| 2016-09-16 | 8,970 | 9,130 | 8,960 | 9,130 | 114,800 | 9,130 |
| 2016-09-15 | 9,060 | 9,060 | 8,930 | 8,970 | 70,900 | 8,970 |
| 2016-09-14 | 9,160 | 9,270 | 9,060 | 9,080 | 100,100 | 9,080 |
| 2016-09-13 | 9,150 | 9,260 | 9,150 | 9,220 | 61,100 | 9,220 |
| 2016-09-12 | 9,240 | 9,260 | 9,150 | 9,200 | 77,000 | 9,200 |
| 2016-09-09 | 9,420 | 9,440 | 9,270 | 9,270 | 123,000 | 9,270 |
| 2016-09-08 | 9,490 | 9,490 | 9,410 | 9,490 | 65,500 | 9,490 |
| 2016-09-07 | 9,460 | 9,670 | 9,430 | 9,500 | 217,800 | 9,500 |
| 2016-09-06 | 9,290 | 9,450 | 9,240 | 9,420 | 112,400 | 9,420 |
| 2016-09-05 | 9,540 | 9,550 | 9,370 | 9,390 | 99,400 | 9,390 |
| 2016-09-02 | 9,400 | 9,570 | 9,360 | 9,410 | 113,500 | 9,410 |
| 2016-09-01 | 9,330 | 9,480 | 9,260 | 9,460 | 195,600 | 9,460 |
| 2016-08-31 | 9,270 | 9,300 | 9,150 | 9,300 | 111,200 | 9,300 |
| 2016-08-30 | 9,290 | 9,330 | 9,240 | 9,270 | 77,700 | 9,270 |
| 2016-08-29 | 9,300 | 9,370 | 9,200 | 9,290 | 66,700 | 9,290 |
| 2016-08-26 | 9,270 | 9,400 | 9,260 | 9,320 | 151,000 | 9,320 |
| 2016-08-25 | 9,100 | 9,360 | 9,100 | 9,270 | 154,100 | 9,270 |
| 2016-08-24 | 8,730 | 9,080 | 8,730 | 9,040 | 122,500 | 9,040 |
| 2016-08-23 | 8,710 | 8,830 | 8,680 | 8,830 | 106,900 | 8,830 |
| 2016-08-22 | 8,910 | 8,950 | 8,760 | 8,770 | 105,400 | 8,770 |
| 2016-08-19 | 8,970 | 9,000 | 8,660 | 8,760 | 126,300 | 8,760 |
| 2016-08-18 | 8,810 | 9,110 | 8,810 | 9,050 | 170,300 | 9,050 |
| 2016-08-17 | 8,970 | 8,970 | 8,750 | 8,850 | 144,700 | 8,850 |
| 2016-08-16 | 8,840 | 9,140 | 8,810 | 9,070 | 310,100 | 9,070 |
| 2016-08-15 | 8,150 | 8,990 | 8,100 | 8,990 | 383,800 | 8,990 |
| 2016-08-12 | 8,160 | 8,240 | 8,100 | 8,230 | 124,100 | 8,230 |
| 2016-08-10 | 7,990 | 8,070 | 7,940 | 8,070 | 91,300 | 8,070 |
| 2016-08-09 | 8,020 | 8,140 | 7,960 | 8,140 | 80,800 | 8,140 |
| 2016-08-08 | 8,070 | 8,070 | 7,850 | 7,950 | 86,500 | 7,950 |
| 2016-08-05 | 7,930 | 8,120 | 7,930 | 7,980 | 130,900 | 7,980 |
| 2016-08-04 | 8,280 | 8,280 | 7,860 | 7,920 | 197,800 | 7,920 |
| 2016-08-03 | 8,300 | 8,300 | 8,230 | 8,260 | 69,600 | 8,260 |
| 2016-08-02 | 8,320 | 8,410 | 8,290 | 8,360 | 52,200 | 8,360 |
| 2016-08-01 | 8,400 | 8,440 | 8,310 | 8,400 | 91,200 | 8,400 |
| 2016-07-29 | 8,450 | 8,560 | 8,380 | 8,550 | 106,500 | 8,550 |
| 2016-07-28 | 8,550 | 8,550 | 8,400 | 8,480 | 46,200 | 8,480 |
| 2016-07-27 | 8,670 | 8,710 | 8,540 | 8,560 | 72,200 | 8,560 |
| 2016-07-26 | 8,610 | 8,690 | 8,520 | 8,640 | 60,400 | 8,640 |
| 2016-07-25 | 8,580 | 8,700 | 8,530 | 8,570 | 79,000 | 8,570 |
| 2016-07-22 | 8,650 | 8,650 | 8,510 | 8,580 | 73,200 | 8,580 |
| 2016-07-21 | 8,680 | 8,690 | 8,480 | 8,530 | 70,600 | 8,530 |
| 2016-07-20 | 8,390 | 8,570 | 8,350 | 8,540 | 88,400 | 8,540 |
| 2016-07-19 | 8,290 | 8,380 | 8,160 | 8,380 | 149,000 | 8,380 |
| 2016-07-15 | 8,590 | 8,590 | 8,330 | 8,370 | 115,300 | 8,370 |
| 2016-07-14 | 8,670 | 8,780 | 8,500 | 8,530 | 127,700 | 8,530 |
| 2016-07-13 | 8,680 | 8,740 | 8,600 | 8,630 | 84,700 | 8,630 |
| 2016-07-12 | 8,770 | 8,820 | 8,530 | 8,540 | 143,400 | 8,540 |
| 2016-07-11 | 8,690 | 8,770 | 8,640 | 8,720 | 71,000 | 8,720 |
| 2016-07-08 | 8,730 | 8,820 | 8,560 | 8,580 | 106,700 | 8,580 |
| 2016-07-07 | 8,760 | 8,820 | 8,670 | 8,700 | 103,800 | 8,700 |
| 2016-07-06 | 8,770 | 8,790 | 8,660 | 8,760 | 111,400 | 8,760 |
| 2016-07-05 | 8,960 | 8,960 | 8,820 | 8,920 | 56,400 | 8,920 |
| 2016-07-04 | 8,740 | 8,960 | 8,680 | 8,940 | 109,800 | 8,940 |
| 2016-07-01 | 8,660 | 8,740 | 8,600 | 8,700 | 62,800 | 8,700 |
| 2016-06-30 | 8,700 | 8,700 | 8,570 | 8,570 | 66,100 | 8,570 |
| 2016-06-29 | 8,480 | 8,660 | 8,480 | 8,580 | 95,300 | 8,580 |
| 2016-06-28 | 8,410 | 8,500 | 8,310 | 8,440 | 113,500 | 8,440 |
| 2016-06-27 | 8,200 | 8,530 | 8,200 | 8,510 | 110,500 | 8,510 |
| 2016-06-24 | 8,620 | 8,620 | 8,020 | 8,100 | 118,300 | 8,100 |
| 2016-06-23 | 8,590 | 8,590 | 8,450 | 8,520 | 49,300 | 8,520 |
| 2016-06-22 | 8,640 | 8,640 | 8,440 | 8,550 | 52,900 | 8,550 |
| 2016-06-21 | 8,530 | 8,630 | 8,350 | 8,620 | 73,900 | 8,620 |
| 2016-06-20 | 8,580 | 8,660 | 8,550 | 8,640 | 42,000 | 8,640 |
| 2016-06-17 | 8,480 | 8,580 | 8,410 | 8,440 | 127,800 | 8,440 |
| 2016-06-16 | 8,600 | 8,610 | 8,400 | 8,420 | 65,000 | 8,420 |
| 2016-06-15 | 8,550 | 8,600 | 8,460 | 8,560 | 77,900 | 8,560 |
| 2016-06-14 | 8,710 | 8,750 | 8,480 | 8,550 | 89,700 | 8,550 |
| 2016-06-13 | 8,840 | 8,890 | 8,690 | 8,710 | 89,000 | 8,710 |
| 2016-06-10 | 8,860 | 8,870 | 8,740 | 8,860 | 75,100 | 8,860 |
| 2016-06-09 | 8,950 | 8,990 | 8,830 | 8,860 | 73,700 | 8,860 |
| 2016-06-08 | 9,040 | 9,100 | 8,920 | 9,030 | 65,100 | 9,030 |
| 2016-06-07 | 8,920 | 9,080 | 8,900 | 9,070 | 82,800 | 9,070 |
| 2016-06-06 | 8,900 | 8,920 | 8,800 | 8,920 | 53,100 | 8,920 |
| 2016-06-03 | 8,980 | 8,980 | 8,880 | 8,910 | 60,800 | 8,910 |
| 2016-06-02 | 8,910 | 8,950 | 8,850 | 8,870 | 58,900 | 8,870 |
| 2016-06-01 | 9,090 | 9,110 | 8,950 | 8,970 | 78,900 | 8,970 |
| 2016-05-31 | 8,970 | 9,100 | 8,970 | 9,040 | 206,000 | 9,040 |
| 2016-05-30 | 9,040 | 9,060 | 8,960 | 9,020 | 77,300 | 9,020 |
| 2016-05-27 | 9,210 | 9,210 | 8,960 | 9,000 | 78,600 | 9,000 |
| 2016-05-26 | 9,140 | 9,140 | 8,970 | 9,010 | 99,600 | 9,010 |
| 2016-05-25 | 9,110 | 9,220 | 9,020 | 9,060 | 145,200 | 9,060 |
| 2016-05-24 | 9,070 | 9,080 | 8,910 | 8,970 | 132,900 | 8,970 |
| 2016-05-23 | 8,900 | 9,130 | 8,860 | 9,120 | 334,300 | 9,120 |
| 2016-05-20 | 8,460 | 8,800 | 8,390 | 8,790 | 177,100 | 8,790 |
| 2016-05-19 | 8,350 | 8,420 | 8,320 | 8,390 | 66,600 | 8,390 |
| 2016-05-18 | 8,380 | 8,430 | 8,300 | 8,410 | 79,400 | 8,410 |
| 2016-05-17 | 8,400 | 8,440 | 8,350 | 8,390 | 80,900 | 8,390 |
| 2016-05-16 | 8,420 | 8,490 | 8,290 | 8,340 | 53,000 | 8,340 |
| 2016-05-13 | 8,410 | 8,470 | 8,350 | 8,420 | 78,400 | 8,420 |
| 2016-05-12 | 8,490 | 8,490 | 8,320 | 8,380 | 46,900 | 8,380 |
| 2016-05-11 | 8,490 | 8,520 | 8,440 | 8,500 | 50,400 | 8,500 |
| 2016-05-10 | 8,170 | 8,420 | 8,170 | 8,420 | 73,900 | 8,420 |
| 2016-05-09 | 8,170 | 8,230 | 8,130 | 8,210 | 49,200 | 8,210 |
| 2016-05-06 | 8,150 | 8,210 | 8,050 | 8,130 | 100,800 | 8,130 |
| 2016-05-02 | 7,940 | 8,150 | 7,940 | 8,120 | 74,800 | 8,120 |
| 2016-04-28 | 8,590 | 8,590 | 8,230 | 8,240 | 100,800 | 8,240 |
| 2016-04-27 | 8,460 | 8,690 | 8,410 | 8,450 | 136,200 | 8,450 |
| 2016-04-26 | 8,330 | 8,420 | 8,240 | 8,320 | 57,600 | 8,320 |
| 2016-04-25 | 8,370 | 8,420 | 8,310 | 8,340 | 51,600 | 8,340 |
| 2016-04-22 | 8,380 | 8,470 | 8,290 | 8,370 | 67,100 | 8,370 |
| 2016-04-21 | 8,450 | 8,470 | 8,380 | 8,420 | 60,000 | 8,420 |
| 2016-04-20 | 8,420 | 8,500 | 8,420 | 8,430 | 82,600 | 8,430 |
| 2016-04-19 | 8,330 | 8,380 | 8,260 | 8,360 | 66,600 | 8,360 |
| 2016-04-18 | 8,160 | 8,200 | 8,100 | 8,120 | 69,800 | 8,120 |
| 2016-04-15 | 8,300 | 8,400 | 8,270 | 8,330 | 97,100 | 8,330 |
| 2016-04-14 | 8,350 | 8,460 | 8,320 | 8,450 | 84,900 | 8,450 |
| 2016-04-13 | 8,250 | 8,310 | 8,180 | 8,250 | 98,000 | 8,250 |
| 2016-04-12 | 8,190 | 8,240 | 8,170 | 8,200 | 48,300 | 8,200 |
| 2016-04-11 | 8,110 | 8,190 | 8,040 | 8,170 | 50,700 | 8,170 |
| 2016-04-08 | 8,050 | 8,210 | 7,940 | 8,150 | 118,200 | 8,150 |
| 2016-04-07 | 8,250 | 8,320 | 8,130 | 8,200 | 78,000 | 8,200 |
| 2016-04-06 | 8,230 | 8,270 | 8,120 | 8,260 | 104,600 | 8,260 |
| 2016-04-05 | 8,390 | 8,460 | 8,300 | 8,310 | 76,300 | 8,310 |
| 2016-04-04 | 8,470 | 8,540 | 8,390 | 8,440 | 111,700 | 8,440 |
| 2016-04-01 | 8,600 | 8,620 | 8,480 | 8,510 | 142,400 | 8,510 |
| 2016-03-31 | 8,660 | 8,710 | 8,570 | 8,570 | 134,200 | 8,570 |
| 2016-03-30 | 8,670 | 8,680 | 8,610 | 8,620 | 77,800 | 8,620 |
| 2016-03-29 | 8,600 | 8,690 | 8,600 | 8,690 | 85,300 | 8,690 |
| 2016-03-28 | 8,500 | 8,590 | 8,490 | 8,590 | 102,300 | 8,590 |
| 2016-03-25 | 8,480 | 8,520 | 8,440 | 8,470 | 89,900 | 8,470 |
| 2016-03-24 | 8,460 | 8,540 | 8,460 | 8,500 | 101,300 | 8,500 |
| 2016-03-23 | 8,560 | 8,600 | 8,450 | 8,470 | 87,200 | 8,470 |
| 2016-03-22 | 8,500 | 8,580 | 8,430 | 8,530 | 100,200 | 8,530 |
| 2016-03-18 | 8,410 | 8,490 | 8,370 | 8,450 | 120,300 | 8,450 |
| 2016-03-17 | 8,550 | 8,600 | 8,480 | 8,560 | 116,600 | 8,560 |
| 2016-03-16 | 8,570 | 8,620 | 8,420 | 8,470 | 124,200 | 8,470 |
| 2016-03-15 | 8,510 | 8,590 | 8,500 | 8,570 | 140,400 | 8,570 |
| 2016-03-14 | 8,460 | 8,530 | 8,420 | 8,510 | 81,600 | 8,510 |
| 2016-03-11 | 8,290 | 8,420 | 8,270 | 8,390 | 113,100 | 8,390 |
| 2016-03-10 | 8,170 | 8,380 | 8,170 | 8,350 | 97,000 | 8,350 |
| 2016-03-09 | 8,180 | 8,180 | 8,040 | 8,140 | 116,800 | 8,140 |
| 2016-03-08 | 8,240 | 8,290 | 8,110 | 8,230 | 97,500 | 8,230 |
| 2016-03-07 | 8,310 | 8,310 | 8,180 | 8,240 | 96,500 | 8,240 |
| 2016-03-04 | 8,250 | 8,320 | 8,140 | 8,310 | 117,500 | 8,310 |
| 2016-03-03 | 8,240 | 8,280 | 8,150 | 8,250 | 106,400 | 8,250 |
| 2016-03-02 | 8,200 | 8,290 | 8,150 | 8,240 | 114,700 | 8,240 |
| 2016-03-01 | 7,970 | 8,100 | 7,940 | 8,070 | 121,600 | 8,070 |
| 2016-02-29 | 8,010 | 8,120 | 7,970 | 7,970 | 161,000 | 7,970 |
| 2016-02-26 | 7,890 | 8,010 | 7,870 | 7,930 | 122,200 | 7,930 |
| 2016-02-25 | 7,670 | 7,860 | 7,670 | 7,820 | 140,800 | 7,820 |
| 2016-02-24 | 7,650 | 7,730 | 7,620 | 7,670 | 156,400 | 7,670 |
| 2016-02-23 | 7,800 | 7,810 | 7,610 | 7,650 | 156,100 | 7,650 |
| 2016-02-22 | 7,720 | 7,870 | 7,700 | 7,780 | 71,100 | 7,780 |
| 2016-02-19 | 7,780 | 7,840 | 7,630 | 7,750 | 181,000 | 7,750 |
| 2016-02-18 | 7,910 | 7,960 | 7,760 | 7,780 | 197,000 | 7,780 |
| 2016-02-17 | 7,870 | 7,960 | 7,660 | 7,740 | 200,900 | 7,740 |
| 2016-02-16 | 7,840 | 7,990 | 7,770 | 7,860 | 234,600 | 7,860 |
| 2016-02-15 | 7,300 | 7,920 | 7,280 | 7,840 | 318,100 | 7,840 |
| 2016-02-12 | 6,950 | 7,310 | 6,450 | 7,010 | 457,200 | 7,010 |
| 2016-02-10 | 7,230 | 7,290 | 6,840 | 6,940 | 159,700 | 6,940 |
| 2016-02-09 | 7,390 | 7,430 | 7,180 | 7,220 | 145,800 | 7,220 |
| 2016-02-08 | 7,490 | 7,710 | 7,460 | 7,650 | 156,900 | 7,650 |
| 2016-02-05 | 7,660 | 7,760 | 7,560 | 7,640 | 82,600 | 7,640 |
| 2016-02-04 | 7,920 | 7,980 | 7,720 | 7,770 | 128,100 | 7,770 |
| 2016-02-03 | 7,970 | 8,080 | 7,930 | 8,010 | 104,300 | 8,010 |
| 2016-02-02 | 7,970 | 8,170 | 7,970 | 8,150 | 110,000 | 8,150 |
| 2016-02-01 | 7,980 | 8,170 | 7,980 | 8,120 | 144,600 | 8,120 |
| 2016-01-29 | 7,770 | 7,900 | 7,600 | 7,890 | 195,900 | 7,890 |
| 2016-01-28 | 7,610 | 7,780 | 7,560 | 7,730 | 88,500 | 7,730 |
| 2016-01-27 | 7,600 | 7,660 | 7,560 | 7,640 | 97,100 | 7,640 |
| 2016-01-26 | 7,610 | 7,610 | 7,430 | 7,460 | 92,800 | 7,460 |
| 2016-01-25 | 7,800 | 7,800 | 7,650 | 7,710 | 131,700 | 7,710 |
| 2016-01-22 | 7,610 | 7,650 | 7,390 | 7,650 | 134,300 | 7,650 |
| 2016-01-21 | 7,590 | 7,770 | 7,390 | 7,390 | 149,800 | 7,390 |
| 2016-01-20 | 7,770 | 7,840 | 7,630 | 7,650 | 114,600 | 7,650 |
| 2016-01-19 | 7,790 | 7,840 | 7,730 | 7,820 | 150,100 | 7,820 |
| 2016-01-18 | 7,910 | 7,940 | 7,800 | 7,840 | 144,900 | 7,840 |
| 2016-01-15 | 8,050 | 8,190 | 8,030 | 8,110 | 191,700 | 8,110 |
| 2016-01-14 | 7,930 | 7,940 | 7,790 | 7,920 | 161,300 | 7,920 |
| 2016-01-13 | 7,700 | 8,020 | 7,700 | 7,950 | 140,900 | 7,950 |
| 2016-01-12 | 7,700 | 7,830 | 7,650 | 7,650 | 113,100 | 7,650 |
| 2016-01-08 | 7,810 | 7,950 | 7,780 | 7,830 | 92,900 | 7,830 |
| 2016-01-07 | 7,950 | 8,080 | 7,870 | 7,880 | 111,500 | 7,880 |
| 2016-01-06 | 8,090 | 8,120 | 7,960 | 8,010 | 83,100 | 8,010 |
| 2016-01-05 | 7,970 | 8,120 | 7,920 | 8,040 | 74,600 | 8,040 |
| 2016-01-04 | 8,280 | 8,280 | 7,990 | 8,000 | 107,500 | 8,000 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
