9706 日本空港ビルデング(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 | 4,230 | 4,260 | 4,185 | 4,225 | 167,500 | 4,225 |
| 2016-12-29 | 4,325 | 4,330 | 4,220 | 4,255 | 187,100 | 4,255 |
| 2016-12-28 | 4,300 | 4,335 | 4,300 | 4,315 | 129,400 | 4,315 |
| 2016-12-27 | 4,375 | 4,380 | 4,320 | 4,345 | 139,900 | 4,345 |
| 2016-12-26 | 4,490 | 4,490 | 4,390 | 4,405 | 130,300 | 4,405 |
| 2016-12-22 | 4,425 | 4,460 | 4,420 | 4,440 | 272,100 | 4,440 |
| 2016-12-21 | 4,500 | 4,560 | 4,430 | 4,455 | 250,200 | 4,455 |
| 2016-12-20 | 4,455 | 4,505 | 4,345 | 4,495 | 277,500 | 4,495 |
| 2016-12-19 | 4,570 | 4,575 | 4,315 | 4,525 | 480,300 | 4,525 |
| 2016-12-16 | 4,370 | 4,655 | 4,340 | 4,640 | 665,100 | 4,640 |
| 2016-12-15 | 4,180 | 4,315 | 4,180 | 4,300 | 333,800 | 4,300 |
| 2016-12-14 | 4,245 | 4,245 | 4,170 | 4,170 | 173,100 | 4,170 |
| 2016-12-13 | 4,110 | 4,180 | 4,105 | 4,175 | 172,200 | 4,175 |
| 2016-12-12 | 4,130 | 4,180 | 4,085 | 4,140 | 200,200 | 4,140 |
| 2016-12-09 | 4,245 | 4,245 | 4,125 | 4,130 | 292,900 | 4,130 |
| 2016-12-08 | 4,240 | 4,275 | 4,160 | 4,245 | 358,800 | 4,245 |
| 2016-12-07 | 4,105 | 4,205 | 4,095 | 4,195 | 260,100 | 4,195 |
| 2016-12-06 | 4,130 | 4,145 | 4,065 | 4,110 | 416,800 | 4,110 |
| 2016-12-05 | 4,120 | 4,150 | 4,035 | 4,085 | 266,600 | 4,085 |
| 2016-12-02 | 4,230 | 4,290 | 4,150 | 4,165 | 240,200 | 4,165 |
| 2016-12-01 | 4,320 | 4,340 | 4,235 | 4,250 | 236,500 | 4,250 |
| 2016-11-30 | 4,205 | 4,285 | 4,205 | 4,255 | 259,400 | 4,255 |
| 2016-11-29 | 4,175 | 4,250 | 4,155 | 4,250 | 228,000 | 4,250 |
| 2016-11-28 | 4,175 | 4,250 | 4,125 | 4,220 | 278,300 | 4,220 |
| 2016-11-25 | 4,345 | 4,345 | 4,255 | 4,280 | 287,300 | 4,280 |
| 2016-11-24 | 4,350 | 4,360 | 4,315 | 4,325 | 185,700 | 4,325 |
| 2016-11-22 | 4,290 | 4,330 | 4,285 | 4,295 | 186,500 | 4,295 |
| 2016-11-21 | 4,320 | 4,350 | 4,285 | 4,290 | 210,200 | 4,290 |
| 2016-11-18 | 4,340 | 4,340 | 4,280 | 4,305 | 171,600 | 4,305 |
| 2016-11-17 | 4,330 | 4,340 | 4,270 | 4,300 | 253,500 | 4,300 |
| 2016-11-16 | 4,325 | 4,325 | 4,260 | 4,300 | 228,000 | 4,300 |
| 2016-11-15 | 4,370 | 4,370 | 4,270 | 4,280 | 314,000 | 4,280 |
| 2016-11-14 | 4,200 | 4,400 | 4,200 | 4,365 | 484,200 | 4,365 |
| 2016-11-11 | 4,200 | 4,280 | 4,150 | 4,165 | 372,600 | 4,165 |
| 2016-11-10 | 4,070 | 4,190 | 4,070 | 4,165 | 279,200 | 4,165 |
| 2016-11-09 | 4,115 | 4,200 | 3,785 | 4,025 | 478,000 | 4,025 |
| 2016-11-08 | 4,030 | 4,080 | 4,000 | 4,055 | 100,300 | 4,055 |
| 2016-11-07 | 4,000 | 4,060 | 3,960 | 4,030 | 222,600 | 4,030 |
| 2016-11-04 | 3,950 | 3,965 | 3,875 | 3,945 | 302,700 | 3,945 |
| 2016-11-02 | 4,050 | 4,050 | 3,985 | 4,010 | 339,700 | 4,010 |
| 2016-11-01 | 4,065 | 4,090 | 4,030 | 4,090 | 234,000 | 4,090 |
| 2016-10-31 | 4,020 | 4,040 | 4,000 | 4,035 | 222,800 | 4,035 |
| 2016-10-28 | 4,100 | 4,115 | 4,030 | 4,045 | 332,600 | 4,045 |
| 2016-10-27 | 3,880 | 4,145 | 3,880 | 4,090 | 750,700 | 4,090 |
| 2016-10-26 | 3,980 | 4,035 | 3,925 | 3,950 | 219,000 | 3,950 |
| 2016-10-25 | 3,820 | 3,990 | 3,820 | 3,980 | 405,700 | 3,980 |
| 2016-10-24 | 3,870 | 3,885 | 3,765 | 3,810 | 255,800 | 3,810 |
| 2016-10-21 | 3,930 | 3,945 | 3,885 | 3,900 | 250,400 | 3,900 |
| 2016-10-20 | 3,765 | 3,910 | 3,765 | 3,910 | 307,900 | 3,910 |
| 2016-10-19 | 3,740 | 3,815 | 3,720 | 3,805 | 261,600 | 3,805 |
| 2016-10-17 | 3,730 | 3,765 | 3,715 | 3,745 | 173,600 | 3,745 |
| 2016-10-13 | 3,780 | 3,785 | 3,720 | 3,735 | 321,300 | 3,735 |
| 2016-10-12 | 3,790 | 3,820 | 3,765 | 3,770 | 259,300 | 3,770 |
| 2016-10-11 | 3,820 | 3,840 | 3,790 | 3,805 | 164,400 | 3,805 |
| 2016-10-07 | 3,810 | 3,825 | 3,775 | 3,805 | 200,300 | 3,805 |
| 2016-10-06 | 3,770 | 3,860 | 3,750 | 3,790 | 313,400 | 3,790 |
| 2016-10-05 | 3,750 | 3,780 | 3,690 | 3,750 | 260,400 | 3,750 |
| 2016-10-04 | 3,785 | 3,810 | 3,740 | 3,770 | 341,300 | 3,770 |
| 2016-10-03 | 3,820 | 3,820 | 3,725 | 3,790 | 376,800 | 3,790 |
| 2016-09-30 | 3,850 | 3,870 | 3,790 | 3,835 | 253,600 | 3,835 |
| 2016-09-29 | 3,880 | 3,910 | 3,865 | 3,900 | 139,900 | 3,900 |
| 2016-09-28 | 3,890 | 3,910 | 3,830 | 3,850 | 209,500 | 3,850 |
| 2016-09-27 | 3,805 | 3,890 | 3,770 | 3,885 | 261,200 | 3,885 |
| 2016-09-26 | 3,925 | 3,930 | 3,820 | 3,840 | 304,100 | 3,840 |
| 2016-09-23 | 3,960 | 3,985 | 3,860 | 3,950 | 417,800 | 3,950 |
| 2016-09-21 | 3,915 | 4,165 | 3,910 | 4,055 | 331,600 | 4,055 |
| 2016-09-20 | 4,020 | 4,055 | 3,960 | 3,985 | 271,600 | 3,985 |
| 2016-09-16 | 4,015 | 4,070 | 3,980 | 4,055 | 169,900 | 4,055 |
| 2016-09-15 | 4,005 | 4,035 | 3,955 | 4,010 | 179,100 | 4,010 |
| 2016-09-14 | 4,090 | 4,110 | 4,025 | 4,030 | 223,900 | 4,030 |
| 2016-09-13 | 4,105 | 4,155 | 4,075 | 4,105 | 159,100 | 4,105 |
| 2016-09-12 | 4,090 | 4,110 | 4,035 | 4,100 | 173,300 | 4,100 |
| 2016-09-09 | 4,135 | 4,185 | 4,125 | 4,155 | 197,400 | 4,155 |
| 2016-09-08 | 4,230 | 4,240 | 4,110 | 4,145 | 184,900 | 4,145 |
| 2016-09-07 | 4,165 | 4,250 | 4,100 | 4,250 | 232,900 | 4,250 |
| 2016-09-06 | 4,185 | 4,215 | 4,165 | 4,205 | 151,300 | 4,205 |
| 2016-09-05 | 4,130 | 4,175 | 4,100 | 4,135 | 168,600 | 4,135 |
| 2016-09-02 | 4,060 | 4,090 | 4,035 | 4,085 | 155,400 | 4,085 |
| 2016-09-01 | 4,110 | 4,130 | 4,035 | 4,060 | 183,200 | 4,060 |
| 2016-08-31 | 3,930 | 4,080 | 3,915 | 4,080 | 240,600 | 4,080 |
| 2016-08-30 | 3,890 | 3,960 | 3,865 | 3,910 | 191,200 | 3,910 |
| 2016-08-29 | 3,890 | 3,935 | 3,865 | 3,910 | 239,400 | 3,910 |
| 2016-08-26 | 3,920 | 3,965 | 3,890 | 3,915 | 205,100 | 3,915 |
| 2016-08-25 | 4,040 | 4,090 | 4,035 | 4,060 | 129,200 | 4,060 |
| 2016-08-24 | 3,960 | 4,030 | 3,960 | 3,985 | 122,900 | 3,985 |
| 2016-08-23 | 3,980 | 4,020 | 3,900 | 3,955 | 172,400 | 3,955 |
| 2016-08-22 | 3,985 | 4,025 | 3,830 | 3,955 | 444,600 | 3,955 |
| 2016-08-19 | 4,185 | 4,185 | 4,010 | 4,065 | 236,700 | 4,065 |
| 2016-08-18 | 4,020 | 4,190 | 4,020 | 4,125 | 317,900 | 4,125 |
| 2016-08-17 | 4,125 | 4,160 | 3,990 | 4,075 | 321,100 | 4,075 |
| 2016-08-16 | 4,070 | 4,180 | 4,070 | 4,090 | 292,300 | 4,090 |
| 2016-08-15 | 4,050 | 4,195 | 4,015 | 4,055 | 380,700 | 4,055 |
| 2016-08-12 | 3,860 | 4,230 | 3,860 | 4,060 | 917,700 | 4,060 |
| 2016-08-10 | 4,195 | 4,240 | 4,140 | 4,205 | 289,600 | 4,205 |
| 2016-08-09 | 4,350 | 4,370 | 4,255 | 4,265 | 208,100 | 4,265 |
| 2016-08-08 | 4,270 | 4,375 | 4,260 | 4,370 | 242,200 | 4,370 |
| 2016-08-05 | 4,250 | 4,290 | 4,165 | 4,200 | 245,600 | 4,200 |
| 2016-08-04 | 4,180 | 4,240 | 4,135 | 4,210 | 203,200 | 4,210 |
| 2016-08-03 | 4,240 | 4,265 | 4,150 | 4,170 | 336,000 | 4,170 |
| 2016-08-02 | 4,425 | 4,445 | 4,335 | 4,345 | 182,000 | 4,345 |
| 2016-08-01 | 4,415 | 4,530 | 4,360 | 4,495 | 423,300 | 4,495 |
| 2016-07-29 | 4,315 | 4,585 | 4,285 | 4,580 | 880,200 | 4,580 |
| 2016-07-28 | 4,230 | 4,250 | 4,185 | 4,215 | 164,400 | 4,215 |
| 2016-07-27 | 4,210 | 4,260 | 4,170 | 4,240 | 448,100 | 4,240 |
| 2016-07-26 | 4,240 | 4,240 | 4,150 | 4,165 | 223,200 | 4,165 |
| 2016-07-25 | 4,110 | 4,325 | 4,110 | 4,285 | 399,800 | 4,285 |
| 2016-07-22 | 4,010 | 4,110 | 4,000 | 4,070 | 229,500 | 4,070 |
| 2016-07-21 | 4,150 | 4,250 | 4,085 | 4,120 | 584,700 | 4,120 |
| 2016-07-20 | 3,985 | 4,165 | 3,920 | 4,080 | 536,700 | 4,080 |
| 2016-07-19 | 4,000 | 4,095 | 3,955 | 3,995 | 343,000 | 3,995 |
| 2016-07-15 | 3,925 | 3,990 | 3,890 | 3,985 | 526,300 | 3,985 |
| 2016-07-14 | 3,945 | 3,965 | 3,895 | 3,895 | 352,000 | 3,895 |
| 2016-07-13 | 4,045 | 4,060 | 3,900 | 3,910 | 385,000 | 3,910 |
| 2016-07-12 | 3,840 | 4,035 | 3,815 | 3,980 | 507,500 | 3,980 |
| 2016-07-11 | 3,660 | 3,800 | 3,660 | 3,770 | 391,000 | 3,770 |
| 2016-07-08 | 3,620 | 3,685 | 3,540 | 3,540 | 239,000 | 3,540 |
| 2016-07-07 | 3,550 | 3,630 | 3,535 | 3,620 | 196,400 | 3,620 |
| 2016-07-06 | 3,540 | 3,605 | 3,500 | 3,595 | 256,400 | 3,595 |
| 2016-07-05 | 3,615 | 3,680 | 3,550 | 3,595 | 381,200 | 3,595 |
| 2016-07-04 | 3,650 | 3,700 | 3,615 | 3,685 | 171,500 | 3,685 |
| 2016-07-01 | 3,705 | 3,705 | 3,630 | 3,650 | 242,500 | 3,650 |
| 2016-06-30 | 3,720 | 3,810 | 3,680 | 3,680 | 274,800 | 3,680 |
| 2016-06-29 | 3,550 | 3,720 | 3,545 | 3,695 | 341,100 | 3,695 |
| 2016-06-28 | 3,400 | 3,600 | 3,385 | 3,520 | 394,100 | 3,520 |
| 2016-06-27 | 3,405 | 3,470 | 3,365 | 3,435 | 440,000 | 3,435 |
| 2016-06-24 | 3,735 | 3,745 | 3,375 | 3,440 | 744,700 | 3,440 |
| 2016-06-23 | 3,535 | 3,720 | 3,515 | 3,715 | 282,400 | 3,715 |
| 2016-06-22 | 3,565 | 3,585 | 3,510 | 3,560 | 396,900 | 3,560 |
| 2016-06-21 | 3,540 | 3,630 | 3,515 | 3,610 | 276,300 | 3,610 |
| 2016-06-20 | 3,540 | 3,635 | 3,540 | 3,570 | 324,800 | 3,570 |
| 2016-06-17 | 3,730 | 3,780 | 3,520 | 3,530 | 514,800 | 3,530 |
| 2016-06-16 | 3,590 | 3,655 | 3,570 | 3,590 | 301,900 | 3,590 |
| 2016-06-15 | 3,510 | 3,615 | 3,475 | 3,605 | 322,900 | 3,605 |
| 2016-06-14 | 3,550 | 3,575 | 3,480 | 3,530 | 580,400 | 3,530 |
| 2016-06-13 | 3,685 | 3,700 | 3,585 | 3,585 | 302,600 | 3,585 |
| 2016-06-10 | 3,800 | 3,800 | 3,715 | 3,755 | 413,100 | 3,755 |
| 2016-06-09 | 3,625 | 3,765 | 3,625 | 3,740 | 461,700 | 3,740 |
| 2016-06-08 | 3,630 | 3,675 | 3,570 | 3,665 | 312,000 | 3,665 |
| 2016-06-07 | 3,605 | 3,680 | 3,605 | 3,630 | 333,500 | 3,630 |
| 2016-06-06 | 3,530 | 3,615 | 3,510 | 3,605 | 254,600 | 3,605 |
| 2016-06-03 | 3,605 | 3,635 | 3,575 | 3,620 | 161,400 | 3,620 |
| 2016-06-02 | 3,680 | 3,680 | 3,575 | 3,600 | 461,800 | 3,600 |
| 2016-06-01 | 3,735 | 3,800 | 3,715 | 3,740 | 420,600 | 3,740 |
| 2016-05-31 | 3,800 | 3,835 | 3,775 | 3,830 | 353,100 | 3,830 |
| 2016-05-30 | 3,700 | 3,765 | 3,695 | 3,760 | 222,900 | 3,760 |
| 2016-05-27 | 3,650 | 3,720 | 3,650 | 3,700 | 178,100 | 3,700 |
| 2016-05-26 | 3,745 | 3,770 | 3,655 | 3,675 | 314,900 | 3,675 |
| 2016-05-25 | 3,735 | 3,765 | 3,700 | 3,710 | 274,400 | 3,710 |
| 2016-05-24 | 3,660 | 3,720 | 3,650 | 3,660 | 342,700 | 3,660 |
| 2016-05-23 | 3,645 | 3,725 | 3,610 | 3,710 | 279,800 | 3,710 |
| 2016-05-20 | 3,710 | 3,710 | 3,600 | 3,665 | 503,600 | 3,665 |
| 2016-05-19 | 3,805 | 3,820 | 3,695 | 3,710 | 363,000 | 3,710 |
| 2016-05-18 | 3,790 | 3,855 | 3,730 | 3,760 | 383,700 | 3,760 |
| 2016-05-17 | 3,725 | 3,795 | 3,700 | 3,780 | 351,100 | 3,780 |
| 2016-05-16 | 3,640 | 3,690 | 3,635 | 3,655 | 439,900 | 3,655 |
| 2016-05-13 | 3,610 | 3,635 | 3,560 | 3,600 | 456,500 | 3,600 |
| 2016-05-12 | 3,645 | 3,645 | 3,530 | 3,580 | 525,400 | 3,580 |
| 2016-05-11 | 3,700 | 3,885 | 3,570 | 3,675 | 1,580,600 | 3,675 |
| 2016-05-10 | 3,605 | 3,685 | 3,570 | 3,640 | 618,900 | 3,640 |
| 2016-05-09 | 3,710 | 3,730 | 3,545 | 3,585 | 723,700 | 3,585 |
| 2016-05-06 | 3,755 | 3,770 | 3,645 | 3,670 | 824,200 | 3,670 |
| 2016-05-02 | 3,875 | 3,935 | 3,725 | 3,740 | 698,500 | 3,740 |
| 2016-04-28 | 4,210 | 4,260 | 3,925 | 4,015 | 676,000 | 4,015 |
| 2016-04-27 | 4,215 | 4,300 | 4,155 | 4,185 | 370,800 | 4,185 |
| 2016-04-26 | 4,035 | 4,285 | 4,035 | 4,210 | 1,027,300 | 4,210 |
| 2016-04-25 | 4,145 | 4,145 | 4,030 | 4,075 | 437,500 | 4,075 |
| 2016-04-22 | 3,910 | 4,090 | 3,900 | 4,075 | 591,500 | 4,075 |
| 2016-04-21 | 3,940 | 3,970 | 3,895 | 3,965 | 669,700 | 3,965 |
| 2016-04-20 | 3,920 | 3,970 | 3,835 | 3,870 | 664,500 | 3,870 |
| 2016-04-19 | 3,920 | 3,980 | 3,865 | 3,900 | 407,800 | 3,900 |
| 2016-04-18 | 3,850 | 3,890 | 3,795 | 3,850 | 873,400 | 3,850 |
| 2016-04-15 | 4,120 | 4,165 | 3,960 | 4,000 | 615,200 | 4,000 |
| 2016-04-14 | 4,245 | 4,270 | 4,175 | 4,210 | 720,900 | 4,210 |
| 2016-04-13 | 3,980 | 4,370 | 3,950 | 4,190 | 1,240,500 | 4,190 |
| 2016-04-12 | 3,705 | 3,940 | 3,705 | 3,910 | 716,100 | 3,910 |
| 2016-04-11 | 3,700 | 3,735 | 3,665 | 3,700 | 672,700 | 3,700 |
| 2016-04-08 | 3,735 | 3,855 | 3,670 | 3,795 | 344,200 | 3,795 |
| 2016-04-07 | 3,755 | 3,835 | 3,750 | 3,805 | 457,200 | 3,805 |
| 2016-04-06 | 3,765 | 3,830 | 3,750 | 3,770 | 400,200 | 3,770 |
| 2016-04-05 | 3,825 | 3,830 | 3,745 | 3,780 | 580,800 | 3,780 |
| 2016-04-04 | 3,895 | 3,900 | 3,710 | 3,750 | 1,422,600 | 3,750 |
| 2016-04-01 | 4,010 | 4,055 | 3,905 | 3,910 | 986,200 | 3,910 |
| 2016-03-31 | 4,000 | 4,030 | 3,990 | 4,000 | 695,100 | 4,000 |
| 2016-03-30 | 4,085 | 4,085 | 4,000 | 4,010 | 507,200 | 4,010 |
| 2016-03-29 | 4,135 | 4,150 | 4,095 | 4,115 | 241,800 | 4,115 |
| 2016-03-28 | 4,060 | 4,140 | 4,055 | 4,105 | 288,600 | 4,105 |
| 2016-03-25 | 4,030 | 4,060 | 4,005 | 4,035 | 254,700 | 4,035 |
| 2016-03-24 | 4,105 | 4,110 | 4,030 | 4,030 | 327,500 | 4,030 |
| 2016-03-23 | 4,080 | 4,170 | 4,065 | 4,105 | 345,800 | 4,105 |
| 2016-03-22 | 4,055 | 4,145 | 4,045 | 4,110 | 464,800 | 4,110 |
| 2016-03-18 | 4,200 | 4,215 | 4,040 | 4,080 | 1,038,500 | 4,080 |
| 2016-03-17 | 4,210 | 4,350 | 4,195 | 4,215 | 704,800 | 4,215 |
| 2016-03-16 | 4,450 | 4,485 | 4,235 | 4,235 | 919,700 | 4,235 |
| 2016-03-15 | 4,605 | 4,710 | 4,465 | 4,500 | 613,700 | 4,500 |
| 2016-03-14 | 4,430 | 4,585 | 4,430 | 4,530 | 495,400 | 4,530 |
| 2016-03-11 | 4,210 | 4,390 | 4,210 | 4,375 | 372,800 | 4,375 |
| 2016-03-10 | 4,255 | 4,345 | 4,250 | 4,280 | 304,400 | 4,280 |
| 2016-03-09 | 4,325 | 4,340 | 4,195 | 4,200 | 427,500 | 4,200 |
| 2016-03-08 | 4,300 | 4,375 | 4,225 | 4,355 | 398,800 | 4,355 |
| 2016-03-07 | 4,345 | 4,405 | 4,270 | 4,295 | 297,400 | 4,295 |
| 2016-03-04 | 4,395 | 4,420 | 4,305 | 4,335 | 454,900 | 4,335 |
| 2016-03-03 | 4,295 | 4,440 | 4,265 | 4,425 | 502,800 | 4,425 |
| 2016-03-02 | 4,175 | 4,380 | 4,115 | 4,295 | 661,800 | 4,295 |
| 2016-03-01 | 3,925 | 4,050 | 3,925 | 4,035 | 320,400 | 4,035 |
| 2016-02-29 | 4,060 | 4,115 | 3,950 | 3,965 | 422,400 | 3,965 |
| 2016-02-26 | 4,130 | 4,195 | 4,000 | 4,015 | 453,500 | 4,015 |
| 2016-02-25 | 3,985 | 4,125 | 3,985 | 4,080 | 355,200 | 4,080 |
| 2016-02-24 | 3,900 | 4,065 | 3,895 | 3,990 | 391,200 | 3,990 |
| 2016-02-23 | 3,975 | 4,080 | 3,955 | 4,015 | 385,500 | 4,015 |
| 2016-02-22 | 4,085 | 4,150 | 3,980 | 4,010 | 532,200 | 4,010 |
| 2016-02-19 | 4,000 | 4,135 | 3,940 | 4,090 | 903,400 | 4,090 |
| 2016-02-18 | 4,000 | 4,015 | 3,935 | 3,980 | 520,100 | 3,980 |
| 2016-02-17 | 3,995 | 4,040 | 3,830 | 3,895 | 533,800 | 3,895 |
| 2016-02-16 | 3,950 | 4,015 | 3,820 | 3,975 | 1,101,000 | 3,975 |
| 2016-02-15 | 3,870 | 3,990 | 3,755 | 3,895 | 891,200 | 3,895 |
| 2016-02-12 | 3,400 | 3,630 | 3,360 | 3,520 | 1,113,100 | 3,520 |
| 2016-02-10 | 3,775 | 3,790 | 3,550 | 3,665 | 1,377,300 | 3,665 |
| 2016-02-09 | 4,005 | 4,035 | 3,845 | 3,845 | 727,600 | 3,845 |
| 2016-02-08 | 4,125 | 4,245 | 4,040 | 4,190 | 559,700 | 4,190 |
| 2016-02-05 | 4,150 | 4,200 | 4,015 | 4,165 | 864,700 | 4,165 |
| 2016-02-04 | 4,220 | 4,340 | 4,060 | 4,270 | 1,435,700 | 4,270 |
| 2016-02-03 | 4,700 | 4,720 | 4,445 | 4,570 | 761,200 | 4,570 |
| 2016-02-02 | 4,980 | 5,020 | 4,800 | 4,815 | 683,300 | 4,815 |
| 2016-02-01 | 5,000 | 5,080 | 4,910 | 4,980 | 1,453,800 | 4,980 |
| 2016-01-29 | 4,445 | 4,765 | 4,410 | 4,750 | 962,400 | 4,750 |
| 2016-01-28 | 4,455 | 4,535 | 4,415 | 4,455 | 692,200 | 4,455 |
| 2016-01-27 | 4,580 | 4,610 | 4,435 | 4,475 | 802,300 | 4,475 |
| 2016-01-26 | 4,600 | 4,650 | 4,425 | 4,440 | 649,600 | 4,440 |
| 2016-01-25 | 4,645 | 4,720 | 4,610 | 4,705 | 655,000 | 4,705 |
| 2016-01-22 | 4,480 | 4,535 | 4,370 | 4,520 | 550,800 | 4,520 |
| 2016-01-21 | 4,340 | 4,460 | 4,265 | 4,270 | 1,043,300 | 4,270 |
| 2016-01-20 | 4,695 | 4,725 | 4,380 | 4,405 | 971,200 | 4,405 |
| 2016-01-19 | 4,605 | 4,690 | 4,565 | 4,685 | 704,300 | 4,685 |
| 2016-01-18 | 4,485 | 4,645 | 4,390 | 4,615 | 1,136,500 | 4,615 |
| 2016-01-15 | 4,830 | 4,870 | 4,670 | 4,695 | 552,500 | 4,695 |
| 2016-01-14 | 4,760 | 4,815 | 4,640 | 4,745 | 977,600 | 4,745 |
| 2016-01-13 | 4,800 | 4,970 | 4,790 | 4,925 | 828,500 | 4,925 |
| 2016-01-12 | 4,950 | 5,040 | 4,615 | 4,625 | 1,047,800 | 4,625 |
| 2016-01-08 | 4,830 | 5,030 | 4,825 | 4,895 | 971,800 | 4,895 |
| 2016-01-07 | 5,090 | 5,150 | 4,890 | 4,925 | 886,800 | 4,925 |
| 2016-01-06 | 5,190 | 5,250 | 5,130 | 5,140 | 501,100 | 5,140 |
| 2016-01-05 | 5,170 | 5,280 | 5,130 | 5,210 | 407,700 | 5,210 |
| 2016-01-04 | 5,360 | 5,360 | 5,180 | 5,220 | 437,500 | 5,220 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株