9601 松竹(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 | 1,295 | 1,303 | 1,284 | 1,298 | 330,000 | 12,980 |
| 2016-12-29 | 1,282 | 1,292 | 1,282 | 1,289 | 170,000 | 12,890 |
| 2016-12-28 | 1,275 | 1,292 | 1,275 | 1,285 | 206,000 | 12,850 |
| 2016-12-27 | 1,280 | 1,282 | 1,267 | 1,272 | 219,000 | 12,720 |
| 2016-12-26 | 1,280 | 1,287 | 1,278 | 1,280 | 194,000 | 12,800 |
| 2016-12-22 | 1,258 | 1,277 | 1,252 | 1,274 | 458,000 | 12,740 |
| 2016-12-21 | 1,256 | 1,256 | 1,243 | 1,249 | 218,000 | 12,490 |
| 2016-12-20 | 1,250 | 1,260 | 1,246 | 1,254 | 324,000 | 12,540 |
| 2016-12-19 | 1,239 | 1,253 | 1,234 | 1,251 | 308,000 | 12,510 |
| 2016-12-16 | 1,247 | 1,247 | 1,235 | 1,235 | 197,000 | 12,350 |
| 2016-12-15 | 1,242 | 1,248 | 1,230 | 1,242 | 225,000 | 12,420 |
| 2016-12-14 | 1,250 | 1,252 | 1,240 | 1,243 | 177,000 | 12,430 |
| 2016-12-13 | 1,232 | 1,250 | 1,231 | 1,250 | 265,000 | 12,500 |
| 2016-12-12 | 1,224 | 1,231 | 1,217 | 1,231 | 188,000 | 12,310 |
| 2016-12-09 | 1,210 | 1,221 | 1,210 | 1,220 | 274,000 | 12,200 |
| 2016-12-08 | 1,216 | 1,218 | 1,206 | 1,215 | 189,000 | 12,150 |
| 2016-12-07 | 1,222 | 1,222 | 1,207 | 1,213 | 152,000 | 12,130 |
| 2016-12-06 | 1,215 | 1,221 | 1,207 | 1,208 | 238,000 | 12,080 |
| 2016-12-05 | 1,224 | 1,234 | 1,215 | 1,216 | 231,000 | 12,160 |
| 2016-12-02 | 1,250 | 1,250 | 1,233 | 1,236 | 212,000 | 12,360 |
| 2016-12-01 | 1,242 | 1,250 | 1,235 | 1,245 | 360,000 | 12,450 |
| 2016-11-30 | 1,225 | 1,236 | 1,223 | 1,236 | 234,000 | 12,360 |
| 2016-11-29 | 1,230 | 1,233 | 1,227 | 1,229 | 142,000 | 12,290 |
| 2016-11-28 | 1,224 | 1,234 | 1,215 | 1,231 | 214,000 | 12,310 |
| 2016-11-25 | 1,230 | 1,230 | 1,217 | 1,225 | 227,000 | 12,250 |
| 2016-11-24 | 1,226 | 1,227 | 1,218 | 1,225 | 123,000 | 12,250 |
| 2016-11-22 | 1,224 | 1,235 | 1,224 | 1,226 | 218,000 | 12,260 |
| 2016-11-21 | 1,225 | 1,238 | 1,224 | 1,236 | 272,000 | 12,360 |
| 2016-11-18 | 1,225 | 1,225 | 1,213 | 1,221 | 329,000 | 12,210 |
| 2016-11-17 | 1,197 | 1,218 | 1,197 | 1,216 | 361,000 | 12,160 |
| 2016-11-16 | 1,188 | 1,197 | 1,185 | 1,197 | 293,000 | 11,970 |
| 2016-11-15 | 1,188 | 1,188 | 1,171 | 1,177 | 238,000 | 11,770 |
| 2016-11-14 | 1,185 | 1,189 | 1,179 | 1,189 | 202,000 | 11,890 |
| 2016-11-11 | 1,187 | 1,187 | 1,169 | 1,179 | 379,000 | 11,790 |
| 2016-11-10 | 1,174 | 1,181 | 1,161 | 1,175 | 478,000 | 11,750 |
| 2016-11-09 | 1,174 | 1,178 | 1,134 | 1,146 | 521,000 | 11,460 |
| 2016-11-08 | 1,177 | 1,188 | 1,172 | 1,174 | 355,000 | 11,740 |
| 2016-11-07 | 1,158 | 1,166 | 1,153 | 1,163 | 248,000 | 11,630 |
| 2016-11-04 | 1,159 | 1,159 | 1,149 | 1,155 | 424,000 | 11,550 |
| 2016-11-02 | 1,176 | 1,176 | 1,161 | 1,170 | 301,000 | 11,700 |
| 2016-11-01 | 1,184 | 1,184 | 1,171 | 1,179 | 178,000 | 11,790 |
| 2016-10-31 | 1,183 | 1,187 | 1,174 | 1,177 | 265,000 | 11,770 |
| 2016-10-28 | 1,187 | 1,187 | 1,176 | 1,181 | 307,000 | 11,810 |
| 2016-10-27 | 1,180 | 1,188 | 1,175 | 1,179 | 190,000 | 11,790 |
| 2016-10-26 | 1,184 | 1,187 | 1,178 | 1,180 | 168,000 | 11,800 |
| 2016-10-25 | 1,165 | 1,179 | 1,165 | 1,177 | 285,000 | 11,770 |
| 2016-10-24 | 1,169 | 1,174 | 1,164 | 1,169 | 310,000 | 11,690 |
| 2016-10-21 | 1,182 | 1,182 | 1,169 | 1,174 | 213,000 | 11,740 |
| 2016-10-20 | 1,185 | 1,188 | 1,175 | 1,179 | 310,000 | 11,790 |
| 2016-10-19 | 1,180 | 1,180 | 1,173 | 1,178 | 246,000 | 11,780 |
| 2016-10-18 | 1,188 | 1,192 | 1,176 | 1,180 | 351,000 | 11,800 |
| 2016-10-17 | 1,233 | 1,242 | 1,182 | 1,189 | 675,000 | 11,890 |
| 2016-10-14 | 1,221 | 1,246 | 1,221 | 1,244 | 325,000 | 12,440 |
| 2016-10-13 | 1,215 | 1,231 | 1,209 | 1,230 | 341,000 | 12,300 |
| 2016-10-12 | 1,201 | 1,212 | 1,200 | 1,204 | 199,000 | 12,040 |
| 2016-10-11 | 1,206 | 1,210 | 1,201 | 1,207 | 231,000 | 12,070 |
| 2016-10-07 | 1,215 | 1,219 | 1,202 | 1,205 | 239,000 | 12,050 |
| 2016-10-06 | 1,227 | 1,228 | 1,219 | 1,227 | 271,000 | 12,270 |
| 2016-10-05 | 1,226 | 1,229 | 1,217 | 1,220 | 244,000 | 12,200 |
| 2016-10-04 | 1,238 | 1,238 | 1,218 | 1,222 | 262,000 | 12,220 |
| 2016-10-03 | 1,234 | 1,240 | 1,222 | 1,228 | 325,000 | 12,280 |
| 2016-09-30 | 1,208 | 1,234 | 1,200 | 1,227 | 402,000 | 12,270 |
| 2016-09-29 | 1,220 | 1,222 | 1,207 | 1,220 | 255,000 | 12,200 |
| 2016-09-28 | 1,210 | 1,223 | 1,200 | 1,212 | 348,000 | 12,120 |
| 2016-09-27 | 1,193 | 1,210 | 1,184 | 1,210 | 368,000 | 12,100 |
| 2016-09-26 | 1,198 | 1,199 | 1,190 | 1,194 | 286,000 | 11,940 |
| 2016-09-23 | 1,181 | 1,201 | 1,179 | 1,198 | 511,000 | 11,980 |
| 2016-09-21 | 1,157 | 1,181 | 1,151 | 1,181 | 387,000 | 11,810 |
| 2016-09-20 | 1,140 | 1,159 | 1,140 | 1,155 | 258,000 | 11,550 |
| 2016-09-16 | 1,149 | 1,152 | 1,144 | 1,152 | 146,000 | 11,520 |
| 2016-09-15 | 1,144 | 1,148 | 1,141 | 1,145 | 122,000 | 11,450 |
| 2016-09-14 | 1,148 | 1,150 | 1,142 | 1,144 | 172,000 | 11,440 |
| 2016-09-13 | 1,138 | 1,150 | 1,138 | 1,149 | 180,000 | 11,490 |
| 2016-09-12 | 1,113 | 1,141 | 1,113 | 1,138 | 219,000 | 11,380 |
| 2016-09-09 | 1,136 | 1,136 | 1,127 | 1,131 | 241,000 | 11,310 |
| 2016-09-08 | 1,157 | 1,159 | 1,143 | 1,146 | 259,000 | 11,460 |
| 2016-09-07 | 1,144 | 1,158 | 1,139 | 1,157 | 343,000 | 11,570 |
| 2016-09-06 | 1,128 | 1,153 | 1,128 | 1,151 | 341,000 | 11,510 |
| 2016-09-05 | 1,120 | 1,129 | 1,115 | 1,128 | 181,000 | 11,280 |
| 2016-09-02 | 1,117 | 1,124 | 1,116 | 1,124 | 156,000 | 11,240 |
| 2016-09-01 | 1,109 | 1,117 | 1,107 | 1,117 | 207,000 | 11,170 |
| 2016-08-31 | 1,115 | 1,115 | 1,097 | 1,109 | 366,000 | 11,090 |
| 2016-08-30 | 1,104 | 1,113 | 1,094 | 1,112 | 263,000 | 11,120 |
| 2016-08-29 | 1,139 | 1,144 | 1,100 | 1,103 | 1,368,000 | 11,030 |
| 2016-08-26 | 1,157 | 1,159 | 1,145 | 1,145 | 1,693,000 | 11,450 |
| 2016-08-25 | 1,158 | 1,158 | 1,146 | 1,154 | 517,000 | 11,540 |
| 2016-08-24 | 1,141 | 1,156 | 1,141 | 1,155 | 603,000 | 11,550 |
| 2016-08-23 | 1,120 | 1,141 | 1,120 | 1,138 | 915,000 | 11,380 |
| 2016-08-22 | 1,111 | 1,127 | 1,111 | 1,125 | 429,000 | 11,250 |
| 2016-08-19 | 1,131 | 1,131 | 1,103 | 1,112 | 454,000 | 11,120 |
| 2016-08-18 | 1,141 | 1,144 | 1,130 | 1,131 | 379,000 | 11,310 |
| 2016-08-17 | 1,171 | 1,173 | 1,147 | 1,149 | 671,000 | 11,490 |
| 2016-08-16 | 1,185 | 1,185 | 1,168 | 1,170 | 451,000 | 11,700 |
| 2016-08-15 | 1,193 | 1,199 | 1,177 | 1,179 | 419,000 | 11,790 |
| 2016-08-12 | 1,189 | 1,195 | 1,182 | 1,192 | 267,000 | 11,920 |
| 2016-08-10 | 1,174 | 1,184 | 1,169 | 1,182 | 250,000 | 11,820 |
| 2016-08-09 | 1,158 | 1,177 | 1,157 | 1,175 | 288,000 | 11,750 |
| 2016-08-08 | 1,161 | 1,165 | 1,152 | 1,161 | 326,000 | 11,610 |
| 2016-08-05 | 1,161 | 1,171 | 1,152 | 1,160 | 427,000 | 11,600 |
| 2016-08-04 | 1,160 | 1,166 | 1,150 | 1,151 | 469,000 | 11,510 |
| 2016-08-03 | 1,168 | 1,178 | 1,163 | 1,164 | 332,000 | 11,640 |
| 2016-08-02 | 1,173 | 1,188 | 1,171 | 1,183 | 310,000 | 11,830 |
| 2016-08-01 | 1,164 | 1,181 | 1,161 | 1,173 | 316,000 | 11,730 |
| 2016-07-29 | 1,151 | 1,177 | 1,151 | 1,176 | 374,000 | 11,760 |
| 2016-07-28 | 1,172 | 1,172 | 1,158 | 1,169 | 276,000 | 11,690 |
| 2016-07-27 | 1,188 | 1,188 | 1,177 | 1,181 | 241,000 | 11,810 |
| 2016-07-26 | 1,185 | 1,193 | 1,177 | 1,178 | 245,000 | 11,780 |
| 2016-07-25 | 1,189 | 1,199 | 1,177 | 1,186 | 293,000 | 11,860 |
| 2016-07-22 | 1,170 | 1,181 | 1,168 | 1,177 | 286,000 | 11,770 |
| 2016-07-21 | 1,200 | 1,208 | 1,182 | 1,187 | 317,000 | 11,870 |
| 2016-07-20 | 1,180 | 1,196 | 1,178 | 1,196 | 345,000 | 11,960 |
| 2016-07-19 | 1,163 | 1,192 | 1,155 | 1,190 | 654,000 | 11,900 |
| 2016-07-15 | 1,136 | 1,162 | 1,135 | 1,147 | 622,000 | 11,470 |
| 2016-07-14 | 1,112 | 1,140 | 1,112 | 1,134 | 314,000 | 11,340 |
| 2016-07-13 | 1,119 | 1,123 | 1,112 | 1,119 | 349,000 | 11,190 |
| 2016-07-12 | 1,103 | 1,117 | 1,103 | 1,113 | 297,000 | 11,130 |
| 2016-07-11 | 1,086 | 1,104 | 1,086 | 1,095 | 338,000 | 10,950 |
| 2016-07-08 | 1,085 | 1,098 | 1,071 | 1,074 | 364,000 | 10,740 |
| 2016-07-07 | 1,077 | 1,079 | 1,068 | 1,074 | 215,000 | 10,740 |
| 2016-07-06 | 1,079 | 1,081 | 1,067 | 1,081 | 243,000 | 10,810 |
| 2016-07-05 | 1,074 | 1,080 | 1,068 | 1,080 | 160,000 | 10,800 |
| 2016-07-04 | 1,072 | 1,077 | 1,065 | 1,075 | 183,000 | 10,750 |
| 2016-07-01 | 1,071 | 1,076 | 1,065 | 1,073 | 156,000 | 10,730 |
| 2016-06-30 | 1,067 | 1,072 | 1,064 | 1,065 | 168,000 | 10,650 |
| 2016-06-29 | 1,044 | 1,065 | 1,042 | 1,062 | 177,000 | 10,620 |
| 2016-06-28 | 1,011 | 1,047 | 1,010 | 1,043 | 302,000 | 10,430 |
| 2016-06-27 | 996 | 1,025 | 996 | 1,024 | 231,000 | 10,240 |
| 2016-06-24 | 1,040 | 1,040 | 983 | 995 | 474,000 | 9,950 |
| 2016-06-23 | 1,028 | 1,033 | 1,025 | 1,032 | 104,000 | 10,320 |
| 2016-06-22 | 1,028 | 1,034 | 1,018 | 1,031 | 219,000 | 10,310 |
| 2016-06-21 | 1,017 | 1,036 | 1,016 | 1,034 | 167,000 | 10,340 |
| 2016-06-20 | 1,028 | 1,029 | 1,018 | 1,026 | 212,000 | 10,260 |
| 2016-06-17 | 1,026 | 1,034 | 1,001 | 1,003 | 471,000 | 10,030 |
| 2016-06-16 | 1,038 | 1,041 | 1,018 | 1,022 | 336,000 | 10,220 |
| 2016-06-15 | 1,050 | 1,050 | 1,039 | 1,041 | 211,000 | 10,410 |
| 2016-06-14 | 1,065 | 1,067 | 1,041 | 1,046 | 231,000 | 10,460 |
| 2016-06-13 | 1,067 | 1,071 | 1,064 | 1,065 | 204,000 | 10,650 |
| 2016-06-10 | 1,091 | 1,091 | 1,076 | 1,078 | 313,000 | 10,780 |
| 2016-06-09 | 1,092 | 1,094 | 1,086 | 1,089 | 89,000 | 10,890 |
| 2016-06-08 | 1,084 | 1,092 | 1,078 | 1,092 | 173,000 | 10,920 |
| 2016-06-07 | 1,095 | 1,095 | 1,084 | 1,094 | 98,000 | 10,940 |
| 2016-06-06 | 1,088 | 1,095 | 1,083 | 1,095 | 165,000 | 10,950 |
| 2016-06-03 | 1,064 | 1,092 | 1,064 | 1,092 | 372,000 | 10,920 |
| 2016-06-02 | 1,070 | 1,076 | 1,061 | 1,069 | 272,000 | 10,690 |
| 2016-06-01 | 1,080 | 1,082 | 1,071 | 1,075 | 175,000 | 10,750 |
| 2016-05-31 | 1,084 | 1,088 | 1,080 | 1,088 | 140,000 | 10,880 |
| 2016-05-30 | 1,071 | 1,085 | 1,065 | 1,085 | 139,000 | 10,850 |
| 2016-05-27 | 1,070 | 1,070 | 1,060 | 1,064 | 115,000 | 10,640 |
| 2016-05-26 | 1,061 | 1,070 | 1,058 | 1,063 | 204,000 | 10,630 |
| 2016-05-25 | 1,060 | 1,061 | 1,048 | 1,050 | 84,000 | 10,500 |
| 2016-05-24 | 1,044 | 1,055 | 1,041 | 1,051 | 202,000 | 10,510 |
| 2016-05-23 | 1,040 | 1,048 | 1,039 | 1,046 | 266,000 | 10,460 |
| 2016-05-20 | 1,046 | 1,057 | 1,046 | 1,056 | 328,000 | 10,560 |
| 2016-05-19 | 1,055 | 1,061 | 1,042 | 1,053 | 396,000 | 10,530 |
| 2016-05-18 | 1,064 | 1,068 | 1,047 | 1,056 | 251,000 | 10,560 |
| 2016-05-17 | 1,038 | 1,062 | 1,032 | 1,060 | 350,000 | 10,600 |
| 2016-05-16 | 1,022 | 1,040 | 1,022 | 1,027 | 227,000 | 10,270 |
| 2016-05-13 | 1,028 | 1,037 | 1,021 | 1,029 | 292,000 | 10,290 |
| 2016-05-12 | 1,033 | 1,034 | 1,020 | 1,023 | 294,000 | 10,230 |
| 2016-05-11 | 1,056 | 1,056 | 1,031 | 1,036 | 297,000 | 10,360 |
| 2016-05-10 | 1,037 | 1,059 | 1,037 | 1,056 | 318,000 | 10,560 |
| 2016-05-09 | 1,030 | 1,041 | 1,029 | 1,037 | 212,000 | 10,370 |
| 2016-05-06 | 1,050 | 1,052 | 1,021 | 1,024 | 582,000 | 10,240 |
| 2016-05-02 | 1,062 | 1,069 | 1,049 | 1,054 | 456,000 | 10,540 |
| 2016-04-28 | 1,110 | 1,114 | 1,084 | 1,088 | 309,000 | 10,880 |
| 2016-04-27 | 1,092 | 1,109 | 1,092 | 1,104 | 355,000 | 11,040 |
| 2016-04-26 | 1,093 | 1,099 | 1,084 | 1,092 | 228,000 | 10,920 |
| 2016-04-25 | 1,101 | 1,101 | 1,085 | 1,100 | 292,000 | 11,000 |
| 2016-04-22 | 1,100 | 1,108 | 1,093 | 1,103 | 289,000 | 11,030 |
| 2016-04-21 | 1,103 | 1,111 | 1,098 | 1,100 | 339,000 | 11,000 |
| 2016-04-20 | 1,080 | 1,106 | 1,080 | 1,096 | 582,000 | 10,960 |
| 2016-04-19 | 1,036 | 1,083 | 1,036 | 1,080 | 882,000 | 10,800 |
| 2016-04-18 | 1,005 | 1,018 | 1,001 | 1,015 | 553,000 | 10,150 |
| 2016-04-15 | 1,030 | 1,030 | 999 | 1,020 | 991,000 | 10,200 |
| 2016-04-14 | 1,030 | 1,056 | 1,010 | 1,039 | 1,225,000 | 10,390 |
| 2016-04-13 | 1,013 | 1,025 | 1,013 | 1,022 | 202,000 | 10,220 |
| 2016-04-12 | 1,017 | 1,023 | 1,012 | 1,012 | 152,000 | 10,120 |
| 2016-04-11 | 1,023 | 1,023 | 1,010 | 1,018 | 127,000 | 10,180 |
| 2016-04-08 | 1,014 | 1,033 | 1,002 | 1,022 | 339,000 | 10,220 |
| 2016-04-07 | 1,026 | 1,043 | 1,018 | 1,025 | 209,000 | 10,250 |
| 2016-04-06 | 1,005 | 1,027 | 1,002 | 1,027 | 357,000 | 10,270 |
| 2016-04-05 | 1,033 | 1,035 | 1,003 | 1,006 | 309,000 | 10,060 |
| 2016-04-04 | 1,030 | 1,045 | 1,027 | 1,035 | 337,000 | 10,350 |
| 2016-04-01 | 1,067 | 1,067 | 1,023 | 1,024 | 412,000 | 10,240 |
| 2016-03-31 | 1,069 | 1,070 | 1,057 | 1,061 | 355,000 | 10,610 |
| 2016-03-30 | 1,062 | 1,074 | 1,062 | 1,069 | 349,000 | 10,690 |
| 2016-03-29 | 1,058 | 1,071 | 1,058 | 1,064 | 264,000 | 10,640 |
| 2016-03-28 | 1,048 | 1,058 | 1,047 | 1,058 | 321,000 | 10,580 |
| 2016-03-25 | 1,050 | 1,053 | 1,041 | 1,044 | 278,000 | 10,440 |
| 2016-03-24 | 1,038 | 1,049 | 1,037 | 1,044 | 446,000 | 10,440 |
| 2016-03-23 | 1,021 | 1,037 | 1,020 | 1,035 | 568,000 | 10,350 |
| 2016-03-22 | 1,000 | 1,019 | 1,000 | 1,019 | 492,000 | 10,190 |
| 2016-03-18 | 998 | 1,002 | 992 | 999 | 426,000 | 9,990 |
| 2016-03-17 | 1,003 | 1,009 | 989 | 996 | 276,000 | 9,960 |
| 2016-03-16 | 1,001 | 1,008 | 1,000 | 1,004 | 300,000 | 10,040 |
| 2016-03-15 | 1,000 | 1,008 | 994 | 1,001 | 371,000 | 10,010 |
| 2016-03-14 | 1,005 | 1,013 | 1,002 | 1,008 | 391,000 | 10,080 |
| 2016-03-11 | 986 | 1,003 | 983 | 994 | 439,000 | 9,940 |
| 2016-03-10 | 987 | 997 | 981 | 995 | 272,000 | 9,950 |
| 2016-03-09 | 987 | 993 | 974 | 979 | 534,000 | 9,790 |
| 2016-03-08 | 1,005 | 1,006 | 989 | 1,002 | 303,000 | 10,020 |
| 2016-03-07 | 1,005 | 1,010 | 990 | 1,005 | 433,000 | 10,050 |
| 2016-03-04 | 997 | 997 | 982 | 995 | 303,000 | 9,950 |
| 2016-03-03 | 992 | 995 | 984 | 992 | 284,000 | 9,920 |
| 2016-03-02 | 986 | 988 | 979 | 986 | 346,000 | 9,860 |
| 2016-03-01 | 974 | 985 | 966 | 975 | 464,000 | 9,750 |
| 2016-02-29 | 997 | 1,001 | 980 | 982 | 399,000 | 9,820 |
| 2016-02-26 | 1,001 | 1,008 | 994 | 994 | 421,000 | 9,940 |
| 2016-02-25 | 1,011 | 1,012 | 991 | 1,009 | 1,158,000 | 10,090 |
| 2016-02-24 | 1,021 | 1,042 | 1,009 | 1,026 | 1,550,000 | 10,260 |
| 2016-02-23 | 1,026 | 1,034 | 1,015 | 1,018 | 537,000 | 10,180 |
| 2016-02-22 | 1,003 | 1,025 | 1,003 | 1,020 | 508,000 | 10,200 |
| 2016-02-19 | 1,003 | 1,014 | 993 | 1,009 | 729,000 | 10,090 |
| 2016-02-18 | 1,031 | 1,034 | 1,005 | 1,009 | 717,000 | 10,090 |
| 2016-02-17 | 1,043 | 1,043 | 1,003 | 1,019 | 710,000 | 10,190 |
| 2016-02-16 | 1,051 | 1,069 | 1,047 | 1,051 | 326,000 | 10,510 |
| 2016-02-15 | 1,030 | 1,067 | 1,022 | 1,060 | 660,000 | 10,600 |
| 2016-02-12 | 998 | 1,007 | 980 | 989 | 622,000 | 9,890 |
| 2016-02-10 | 1,041 | 1,044 | 1,012 | 1,021 | 463,000 | 10,210 |
| 2016-02-09 | 1,061 | 1,065 | 1,038 | 1,043 | 470,000 | 10,430 |
| 2016-02-08 | 1,054 | 1,093 | 1,054 | 1,087 | 347,000 | 10,870 |
| 2016-02-05 | 1,052 | 1,065 | 1,051 | 1,063 | 310,000 | 10,630 |
| 2016-02-04 | 1,076 | 1,077 | 1,056 | 1,062 | 397,000 | 10,620 |
| 2016-02-03 | 1,064 | 1,079 | 1,062 | 1,076 | 388,000 | 10,760 |
| 2016-02-02 | 1,083 | 1,098 | 1,081 | 1,088 | 360,000 | 10,880 |
| 2016-02-01 | 1,060 | 1,090 | 1,057 | 1,087 | 447,000 | 10,870 |
| 2016-01-29 | 1,026 | 1,053 | 1,016 | 1,048 | 466,000 | 10,480 |
| 2016-01-28 | 1,008 | 1,038 | 1,006 | 1,027 | 617,000 | 10,270 |
| 2016-01-27 | 1,011 | 1,029 | 1,004 | 1,010 | 510,000 | 10,100 |
| 2016-01-26 | 1,002 | 1,014 | 995 | 996 | 309,000 | 9,960 |
| 2016-01-25 | 1,024 | 1,024 | 1,001 | 1,013 | 296,000 | 10,130 |
| 2016-01-22 | 982 | 1,006 | 976 | 1,005 | 427,000 | 10,050 |
| 2016-01-21 | 988 | 1,002 | 960 | 960 | 490,000 | 9,600 |
| 2016-01-20 | 1,023 | 1,023 | 989 | 989 | 460,000 | 9,890 |
| 2016-01-19 | 1,030 | 1,042 | 1,013 | 1,023 | 427,000 | 10,230 |
| 2016-01-18 | 1,030 | 1,041 | 1,022 | 1,035 | 345,000 | 10,350 |
| 2016-01-15 | 1,068 | 1,080 | 1,045 | 1,049 | 350,000 | 10,490 |
| 2016-01-14 | 1,082 | 1,087 | 1,062 | 1,070 | 399,000 | 10,700 |
| 2016-01-13 | 1,100 | 1,110 | 1,098 | 1,101 | 267,000 | 11,010 |
| 2016-01-12 | 1,100 | 1,113 | 1,088 | 1,090 | 314,000 | 10,900 |
| 2016-01-08 | 1,119 | 1,119 | 1,103 | 1,106 | 357,000 | 11,060 |
| 2016-01-07 | 1,122 | 1,138 | 1,120 | 1,124 | 283,000 | 11,240 |
| 2016-01-06 | 1,133 | 1,140 | 1,120 | 1,131 | 164,000 | 11,310 |
| 2016-01-05 | 1,135 | 1,141 | 1,127 | 1,133 | 226,000 | 11,330 |
| 2016-01-04 | 1,140 | 1,153 | 1,134 | 1,134 | 201,000 | 11,340 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
