9735 セコム(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 | 8,491 | 8,575 | 8,479 | 8,548 | 460,100 | 8,548 |
| 2016-12-29 | 8,616 | 8,618 | 8,486 | 8,554 | 539,800 | 8,554 |
| 2016-12-28 | 8,614 | 8,630 | 8,564 | 8,615 | 524,600 | 8,615 |
| 2016-12-27 | 8,582 | 8,604 | 8,548 | 8,588 | 466,300 | 8,588 |
| 2016-12-26 | 8,612 | 8,616 | 8,568 | 8,582 | 407,100 | 8,582 |
| 2016-12-22 | 8,552 | 8,580 | 8,508 | 8,578 | 416,400 | 8,578 |
| 2016-12-21 | 8,593 | 8,620 | 8,524 | 8,564 | 529,300 | 8,564 |
| 2016-12-20 | 8,499 | 8,583 | 8,451 | 8,554 | 483,700 | 8,554 |
| 2016-12-19 | 8,504 | 8,514 | 8,463 | 8,503 | 439,300 | 8,503 |
| 2016-12-16 | 8,540 | 8,540 | 8,451 | 8,505 | 812,200 | 8,505 |
| 2016-12-15 | 8,491 | 8,540 | 8,453 | 8,466 | 612,900 | 8,466 |
| 2016-12-14 | 8,521 | 8,543 | 8,463 | 8,482 | 707,000 | 8,482 |
| 2016-12-13 | 8,463 | 8,538 | 8,438 | 8,529 | 513,500 | 8,529 |
| 2016-12-12 | 8,368 | 8,495 | 8,323 | 8,452 | 829,700 | 8,452 |
| 2016-12-09 | 8,207 | 8,344 | 8,171 | 8,295 | 1,661,700 | 8,295 |
| 2016-12-08 | 8,278 | 8,278 | 8,168 | 8,225 | 712,300 | 8,225 |
| 2016-12-07 | 8,170 | 8,188 | 8,115 | 8,159 | 729,700 | 8,159 |
| 2016-12-06 | 8,200 | 8,210 | 8,054 | 8,057 | 913,900 | 8,057 |
| 2016-12-05 | 8,266 | 8,276 | 8,123 | 8,133 | 724,700 | 8,133 |
| 2016-12-02 | 8,224 | 8,293 | 8,202 | 8,266 | 716,300 | 8,266 |
| 2016-12-01 | 8,433 | 8,460 | 8,297 | 8,333 | 1,089,100 | 8,333 |
| 2016-11-30 | 8,309 | 8,365 | 8,292 | 8,319 | 758,900 | 8,319 |
| 2016-11-29 | 8,242 | 8,295 | 8,230 | 8,291 | 724,100 | 8,291 |
| 2016-11-28 | 8,200 | 8,269 | 8,190 | 8,267 | 524,600 | 8,267 |
| 2016-11-25 | 8,228 | 8,285 | 8,198 | 8,275 | 622,300 | 8,275 |
| 2016-11-24 | 8,199 | 8,272 | 8,148 | 8,223 | 657,200 | 8,223 |
| 2016-11-22 | 8,104 | 8,159 | 8,064 | 8,116 | 601,600 | 8,116 |
| 2016-11-21 | 8,082 | 8,116 | 8,050 | 8,104 | 551,500 | 8,104 |
| 2016-11-18 | 8,185 | 8,185 | 8,064 | 8,075 | 915,600 | 8,075 |
| 2016-11-17 | 8,047 | 8,125 | 8,034 | 8,085 | 720,000 | 8,085 |
| 2016-11-16 | 8,020 | 8,103 | 8,003 | 8,073 | 904,800 | 8,073 |
| 2016-11-15 | 7,927 | 7,977 | 7,867 | 7,945 | 898,100 | 7,945 |
| 2016-11-14 | 7,889 | 7,982 | 7,853 | 7,935 | 918,600 | 7,935 |
| 2016-11-11 | 7,921 | 7,921 | 7,767 | 7,834 | 1,394,900 | 7,834 |
| 2016-11-10 | 7,830 | 7,900 | 7,745 | 7,814 | 1,562,000 | 7,814 |
| 2016-11-09 | 7,750 | 7,828 | 7,293 | 7,349 | 1,439,200 | 7,349 |
| 2016-11-08 | 7,706 | 7,733 | 7,669 | 7,715 | 577,200 | 7,715 |
| 2016-11-07 | 7,689 | 7,689 | 7,612 | 7,669 | 912,500 | 7,669 |
| 2016-11-04 | 7,653 | 7,654 | 7,478 | 7,540 | 1,002,700 | 7,540 |
| 2016-11-02 | 7,619 | 7,694 | 7,585 | 7,643 | 649,400 | 7,643 |
| 2016-11-01 | 7,579 | 7,664 | 7,554 | 7,637 | 453,600 | 7,637 |
| 2016-10-31 | 7,600 | 7,658 | 7,555 | 7,583 | 604,700 | 7,583 |
| 2016-10-28 | 7,734 | 7,760 | 7,620 | 7,639 | 947,400 | 7,639 |
| 2016-10-27 | 7,731 | 7,744 | 7,648 | 7,675 | 401,100 | 7,675 |
| 2016-10-26 | 7,663 | 7,708 | 7,642 | 7,706 | 431,700 | 7,706 |
| 2016-10-25 | 7,672 | 7,707 | 7,636 | 7,653 | 519,600 | 7,653 |
| 2016-10-24 | 7,633 | 7,653 | 7,591 | 7,643 | 389,100 | 7,643 |
| 2016-10-21 | 7,615 | 7,627 | 7,558 | 7,590 | 527,000 | 7,590 |
| 2016-10-20 | 7,487 | 7,599 | 7,485 | 7,599 | 747,700 | 7,599 |
| 2016-10-19 | 7,438 | 7,466 | 7,417 | 7,454 | 550,900 | 7,454 |
| 2016-10-17 | 7,496 | 7,554 | 7,483 | 7,526 | 467,200 | 7,526 |
| 2016-10-13 | 7,599 | 7,606 | 7,507 | 7,525 | 458,000 | 7,525 |
| 2016-10-12 | 7,521 | 7,575 | 7,505 | 7,534 | 476,500 | 7,534 |
| 2016-10-11 | 7,524 | 7,584 | 7,515 | 7,566 | 541,900 | 7,566 |
| 2016-10-07 | 7,566 | 7,591 | 7,519 | 7,527 | 538,700 | 7,527 |
| 2016-10-06 | 7,639 | 7,649 | 7,603 | 7,629 | 466,200 | 7,629 |
| 2016-10-05 | 7,675 | 7,675 | 7,590 | 7,625 | 501,500 | 7,625 |
| 2016-10-04 | 7,644 | 7,669 | 7,581 | 7,669 | 576,100 | 7,669 |
| 2016-10-03 | 7,536 | 7,636 | 7,536 | 7,620 | 603,900 | 7,620 |
| 2016-09-30 | 7,551 | 7,556 | 7,491 | 7,508 | 892,600 | 7,508 |
| 2016-09-29 | 7,507 | 7,622 | 7,465 | 7,595 | 825,800 | 7,595 |
| 2016-09-28 | 7,437 | 7,519 | 7,431 | 7,495 | 673,800 | 7,495 |
| 2016-09-27 | 7,456 | 7,610 | 7,393 | 7,606 | 763,200 | 7,606 |
| 2016-09-26 | 7,583 | 7,593 | 7,492 | 7,511 | 742,700 | 7,511 |
| 2016-09-23 | 7,625 | 7,653 | 7,558 | 7,562 | 979,000 | 7,562 |
| 2016-09-21 | 7,557 | 7,678 | 7,515 | 7,657 | 1,049,300 | 7,657 |
| 2016-09-20 | 7,610 | 7,694 | 7,562 | 7,596 | 740,200 | 7,596 |
| 2016-09-16 | 7,630 | 7,689 | 7,582 | 7,677 | 783,700 | 7,677 |
| 2016-09-15 | 7,660 | 7,675 | 7,550 | 7,573 | 807,600 | 7,573 |
| 2016-09-14 | 7,755 | 7,799 | 7,706 | 7,720 | 590,900 | 7,720 |
| 2016-09-13 | 7,804 | 7,845 | 7,757 | 7,822 | 478,100 | 7,822 |
| 2016-09-12 | 7,840 | 7,849 | 7,677 | 7,725 | 614,900 | 7,725 |
| 2016-09-09 | 7,948 | 7,965 | 7,824 | 7,876 | 1,397,200 | 7,876 |
| 2016-09-08 | 7,861 | 7,890 | 7,797 | 7,849 | 537,900 | 7,849 |
| 2016-09-07 | 7,857 | 7,871 | 7,782 | 7,846 | 724,900 | 7,846 |
| 2016-09-06 | 7,899 | 7,945 | 7,861 | 7,904 | 496,900 | 7,904 |
| 2016-09-05 | 7,979 | 7,980 | 7,813 | 7,846 | 508,300 | 7,846 |
| 2016-09-02 | 7,921 | 7,977 | 7,857 | 7,899 | 719,500 | 7,899 |
| 2016-09-01 | 7,887 | 7,939 | 7,851 | 7,904 | 648,000 | 7,904 |
| 2016-08-31 | 7,862 | 7,868 | 7,775 | 7,852 | 569,900 | 7,852 |
| 2016-08-30 | 7,849 | 7,859 | 7,777 | 7,804 | 586,600 | 7,804 |
| 2016-08-29 | 7,771 | 7,839 | 7,717 | 7,819 | 790,700 | 7,819 |
| 2016-08-26 | 7,690 | 7,694 | 7,500 | 7,621 | 1,094,700 | 7,621 |
| 2016-08-25 | 7,707 | 7,787 | 7,700 | 7,727 | 1,170,700 | 7,727 |
| 2016-08-24 | 7,571 | 7,705 | 7,571 | 7,682 | 671,600 | 7,682 |
| 2016-08-23 | 7,491 | 7,649 | 7,476 | 7,560 | 567,100 | 7,560 |
| 2016-08-22 | 7,483 | 7,552 | 7,462 | 7,534 | 417,500 | 7,534 |
| 2016-08-19 | 7,590 | 7,616 | 7,432 | 7,456 | 463,900 | 7,456 |
| 2016-08-18 | 7,705 | 7,730 | 7,550 | 7,566 | 644,600 | 7,566 |
| 2016-08-17 | 7,712 | 7,761 | 7,682 | 7,731 | 490,500 | 7,731 |
| 2016-08-16 | 7,840 | 7,845 | 7,680 | 7,680 | 672,200 | 7,680 |
| 2016-08-15 | 7,850 | 7,863 | 7,736 | 7,772 | 288,700 | 7,772 |
| 2016-08-12 | 7,770 | 7,849 | 7,722 | 7,840 | 698,300 | 7,840 |
| 2016-08-10 | 7,677 | 7,727 | 7,571 | 7,681 | 682,400 | 7,681 |
| 2016-08-09 | 7,729 | 7,777 | 7,666 | 7,688 | 565,800 | 7,688 |
| 2016-08-08 | 7,568 | 7,732 | 7,535 | 7,730 | 611,200 | 7,730 |
| 2016-08-05 | 7,504 | 7,585 | 7,471 | 7,511 | 871,500 | 7,511 |
| 2016-08-04 | 7,718 | 7,746 | 7,487 | 7,556 | 1,246,500 | 7,556 |
| 2016-08-03 | 7,665 | 7,807 | 7,665 | 7,729 | 818,000 | 7,729 |
| 2016-08-02 | 7,800 | 7,919 | 7,778 | 7,876 | 741,100 | 7,876 |
| 2016-08-01 | 7,636 | 7,903 | 7,618 | 7,901 | 842,400 | 7,901 |
| 2016-07-29 | 7,655 | 7,778 | 7,551 | 7,759 | 802,800 | 7,759 |
| 2016-07-28 | 7,758 | 7,790 | 7,684 | 7,712 | 400,300 | 7,712 |
| 2016-07-27 | 7,819 | 7,945 | 7,785 | 7,824 | 727,900 | 7,824 |
| 2016-07-26 | 7,820 | 7,849 | 7,728 | 7,772 | 578,200 | 7,772 |
| 2016-07-25 | 7,835 | 7,939 | 7,827 | 7,860 | 378,600 | 7,860 |
| 2016-07-22 | 7,981 | 7,981 | 7,798 | 7,836 | 539,900 | 7,836 |
| 2016-07-21 | 8,050 | 8,050 | 7,945 | 7,972 | 506,900 | 7,972 |
| 2016-07-20 | 7,896 | 7,947 | 7,877 | 7,947 | 736,600 | 7,947 |
| 2016-07-19 | 7,769 | 7,954 | 7,765 | 7,945 | 582,500 | 7,945 |
| 2016-07-15 | 7,940 | 7,993 | 7,770 | 7,795 | 865,100 | 7,795 |
| 2016-07-14 | 7,853 | 7,997 | 7,844 | 7,964 | 694,700 | 7,964 |
| 2016-07-13 | 8,000 | 8,014 | 7,772 | 7,793 | 938,800 | 7,793 |
| 2016-07-12 | 7,786 | 7,844 | 7,753 | 7,793 | 819,700 | 7,793 |
| 2016-07-11 | 7,662 | 7,706 | 7,597 | 7,662 | 659,200 | 7,662 |
| 2016-07-08 | 7,502 | 7,624 | 7,416 | 7,443 | 1,345,800 | 7,443 |
| 2016-07-07 | 7,517 | 7,524 | 7,406 | 7,428 | 573,200 | 7,428 |
| 2016-07-06 | 7,500 | 7,541 | 7,392 | 7,476 | 864,100 | 7,476 |
| 2016-07-05 | 7,507 | 7,585 | 7,504 | 7,569 | 564,000 | 7,569 |
| 2016-07-04 | 7,435 | 7,559 | 7,435 | 7,533 | 594,200 | 7,533 |
| 2016-07-01 | 7,552 | 7,572 | 7,498 | 7,539 | 738,900 | 7,539 |
| 2016-06-30 | 7,570 | 7,612 | 7,551 | 7,553 | 1,104,400 | 7,553 |
| 2016-06-29 | 7,669 | 7,672 | 7,524 | 7,621 | 804,400 | 7,621 |
| 2016-06-28 | 7,390 | 7,630 | 7,358 | 7,576 | 672,800 | 7,576 |
| 2016-06-27 | 7,328 | 7,538 | 7,251 | 7,527 | 927,300 | 7,527 |
| 2016-06-24 | 7,780 | 7,799 | 7,167 | 7,183 | 1,089,300 | 7,183 |
| 2016-06-23 | 7,852 | 7,860 | 7,726 | 7,772 | 388,000 | 7,772 |
| 2016-06-22 | 7,850 | 7,861 | 7,765 | 7,813 | 504,300 | 7,813 |
| 2016-06-21 | 7,817 | 7,933 | 7,733 | 7,914 | 555,100 | 7,914 |
| 2016-06-20 | 7,840 | 7,874 | 7,794 | 7,818 | 728,400 | 7,818 |
| 2016-06-17 | 7,738 | 7,835 | 7,674 | 7,715 | 744,700 | 7,715 |
| 2016-06-16 | 7,829 | 7,851 | 7,631 | 7,645 | 683,600 | 7,645 |
| 2016-06-15 | 7,869 | 7,890 | 7,792 | 7,834 | 561,900 | 7,834 |
| 2016-06-14 | 7,994 | 7,994 | 7,816 | 7,870 | 802,300 | 7,870 |
| 2016-06-13 | 8,101 | 8,129 | 7,960 | 7,960 | 724,000 | 7,960 |
| 2016-06-10 | 8,255 | 8,287 | 8,185 | 8,279 | 1,384,900 | 8,279 |
| 2016-06-09 | 8,305 | 8,337 | 8,229 | 8,263 | 473,000 | 8,263 |
| 2016-06-08 | 8,300 | 8,353 | 8,250 | 8,352 | 484,200 | 8,352 |
| 2016-06-07 | 8,326 | 8,333 | 8,236 | 8,275 | 600,900 | 8,275 |
| 2016-06-06 | 8,278 | 8,348 | 8,261 | 8,332 | 429,500 | 8,332 |
| 2016-06-03 | 8,333 | 8,398 | 8,280 | 8,383 | 432,200 | 8,383 |
| 2016-06-02 | 8,480 | 8,517 | 8,291 | 8,322 | 628,800 | 8,322 |
| 2016-06-01 | 8,535 | 8,649 | 8,490 | 8,519 | 605,800 | 8,519 |
| 2016-05-31 | 8,600 | 8,705 | 8,583 | 8,685 | 632,100 | 8,685 |
| 2016-05-30 | 8,599 | 8,688 | 8,563 | 8,668 | 374,000 | 8,668 |
| 2016-05-27 | 8,578 | 8,595 | 8,510 | 8,559 | 295,800 | 8,559 |
| 2016-05-26 | 8,665 | 8,676 | 8,524 | 8,543 | 442,400 | 8,543 |
| 2016-05-25 | 8,550 | 8,597 | 8,540 | 8,557 | 470,500 | 8,557 |
| 2016-05-24 | 8,545 | 8,545 | 8,411 | 8,428 | 642,600 | 8,428 |
| 2016-05-23 | 8,625 | 8,625 | 8,504 | 8,566 | 424,200 | 8,566 |
| 2016-05-20 | 8,598 | 8,655 | 8,557 | 8,649 | 553,200 | 8,649 |
| 2016-05-19 | 8,660 | 8,660 | 8,519 | 8,592 | 430,300 | 8,592 |
| 2016-05-18 | 8,670 | 8,715 | 8,500 | 8,573 | 767,300 | 8,573 |
| 2016-05-17 | 8,640 | 8,709 | 8,544 | 8,698 | 672,100 | 8,698 |
| 2016-05-16 | 8,603 | 8,653 | 8,513 | 8,558 | 558,400 | 8,558 |
| 2016-05-13 | 8,630 | 8,645 | 8,529 | 8,592 | 1,243,800 | 8,592 |
| 2016-05-12 | 8,390 | 8,519 | 8,353 | 8,500 | 545,900 | 8,500 |
| 2016-05-11 | 8,597 | 8,609 | 8,421 | 8,513 | 610,300 | 8,513 |
| 2016-05-10 | 8,397 | 8,547 | 8,389 | 8,484 | 1,049,800 | 8,484 |
| 2016-05-09 | 8,407 | 8,414 | 8,318 | 8,390 | 483,200 | 8,390 |
| 2016-05-06 | 8,273 | 8,340 | 8,215 | 8,307 | 914,500 | 8,307 |
| 2016-05-02 | 8,145 | 8,245 | 8,143 | 8,214 | 773,100 | 8,214 |
| 2016-04-28 | 8,750 | 8,787 | 8,268 | 8,445 | 1,169,500 | 8,445 |
| 2016-04-27 | 8,800 | 8,830 | 8,648 | 8,682 | 1,063,100 | 8,682 |
| 2016-04-26 | 8,700 | 8,754 | 8,639 | 8,741 | 747,300 | 8,741 |
| 2016-04-25 | 8,630 | 8,687 | 8,593 | 8,682 | 737,800 | 8,682 |
| 2016-04-22 | 8,489 | 8,644 | 8,471 | 8,644 | 1,098,500 | 8,644 |
| 2016-04-21 | 8,521 | 8,521 | 8,357 | 8,477 | 881,100 | 8,477 |
| 2016-04-20 | 8,406 | 8,444 | 8,307 | 8,371 | 730,300 | 8,371 |
| 2016-04-19 | 8,247 | 8,360 | 8,190 | 8,288 | 845,900 | 8,288 |
| 2016-04-18 | 8,095 | 8,160 | 8,030 | 8,060 | 910,800 | 8,060 |
| 2016-04-15 | 8,223 | 8,371 | 8,203 | 8,290 | 719,300 | 8,290 |
| 2016-04-14 | 8,235 | 8,339 | 8,131 | 8,339 | 810,100 | 8,339 |
| 2016-04-13 | 8,031 | 8,140 | 8,003 | 8,123 | 582,900 | 8,123 |
| 2016-04-12 | 8,047 | 8,145 | 7,978 | 8,021 | 631,400 | 8,021 |
| 2016-04-11 | 7,971 | 8,029 | 7,884 | 7,994 | 680,000 | 7,994 |
| 2016-04-08 | 7,827 | 8,088 | 7,795 | 7,981 | 1,049,300 | 7,981 |
| 2016-04-07 | 7,897 | 7,948 | 7,832 | 7,906 | 644,600 | 7,906 |
| 2016-04-06 | 7,972 | 7,995 | 7,847 | 7,872 | 628,500 | 7,872 |
| 2016-04-05 | 8,071 | 8,098 | 7,854 | 7,907 | 1,044,100 | 7,907 |
| 2016-04-04 | 8,121 | 8,197 | 8,065 | 8,121 | 644,600 | 8,121 |
| 2016-04-01 | 8,312 | 8,337 | 8,102 | 8,132 | 1,015,300 | 8,132 |
| 2016-03-31 | 8,534 | 8,539 | 8,366 | 8,366 | 1,042,500 | 8,366 |
| 2016-03-30 | 8,639 | 8,639 | 8,542 | 8,548 | 669,300 | 8,548 |
| 2016-03-29 | 8,605 | 8,695 | 8,556 | 8,634 | 725,400 | 8,634 |
| 2016-03-28 | 8,739 | 8,781 | 8,686 | 8,765 | 591,700 | 8,765 |
| 2016-03-25 | 8,700 | 8,728 | 8,602 | 8,655 | 578,700 | 8,655 |
| 2016-03-24 | 8,613 | 8,735 | 8,582 | 8,694 | 781,200 | 8,694 |
| 2016-03-23 | 8,550 | 8,620 | 8,536 | 8,570 | 620,400 | 8,570 |
| 2016-03-22 | 8,454 | 8,534 | 8,377 | 8,520 | 624,500 | 8,520 |
| 2016-03-18 | 8,390 | 8,390 | 8,274 | 8,326 | 613,000 | 8,326 |
| 2016-03-17 | 8,467 | 8,547 | 8,336 | 8,399 | 603,500 | 8,399 |
| 2016-03-16 | 8,365 | 8,442 | 8,322 | 8,386 | 606,900 | 8,386 |
| 2016-03-15 | 8,500 | 8,540 | 8,408 | 8,453 | 572,500 | 8,453 |
| 2016-03-14 | 8,552 | 8,585 | 8,436 | 8,466 | 582,500 | 8,466 |
| 2016-03-11 | 8,313 | 8,515 | 8,250 | 8,447 | 2,011,800 | 8,447 |
| 2016-03-10 | 8,419 | 8,507 | 8,416 | 8,463 | 584,000 | 8,463 |
| 2016-03-09 | 8,287 | 8,376 | 8,216 | 8,332 | 792,900 | 8,332 |
| 2016-03-08 | 8,488 | 8,521 | 8,273 | 8,340 | 1,106,100 | 8,340 |
| 2016-03-07 | 8,613 | 8,615 | 8,504 | 8,540 | 795,200 | 8,540 |
| 2016-03-04 | 8,590 | 8,611 | 8,504 | 8,575 | 535,400 | 8,575 |
| 2016-03-03 | 8,530 | 8,631 | 8,423 | 8,616 | 648,400 | 8,616 |
| 2016-03-02 | 8,457 | 8,570 | 8,362 | 8,522 | 951,900 | 8,522 |
| 2016-03-01 | 8,063 | 8,285 | 8,054 | 8,222 | 872,400 | 8,222 |
| 2016-02-29 | 8,228 | 8,266 | 8,039 | 8,039 | 1,142,700 | 8,039 |
| 2016-02-26 | 8,217 | 8,305 | 8,201 | 8,201 | 774,300 | 8,201 |
| 2016-02-25 | 8,080 | 8,229 | 8,069 | 8,204 | 745,500 | 8,204 |
| 2016-02-24 | 8,000 | 8,132 | 7,965 | 8,079 | 602,400 | 8,079 |
| 2016-02-23 | 8,116 | 8,188 | 8,004 | 8,063 | 670,100 | 8,063 |
| 2016-02-22 | 7,945 | 8,188 | 7,920 | 8,120 | 644,200 | 8,120 |
| 2016-02-19 | 7,909 | 7,989 | 7,832 | 7,968 | 878,100 | 7,968 |
| 2016-02-18 | 8,100 | 8,108 | 7,923 | 7,937 | 1,172,300 | 7,937 |
| 2016-02-17 | 8,049 | 8,158 | 7,880 | 7,997 | 1,122,700 | 7,997 |
| 2016-02-16 | 8,011 | 8,297 | 8,011 | 8,162 | 868,700 | 8,162 |
| 2016-02-15 | 7,886 | 8,245 | 7,849 | 8,197 | 1,378,400 | 8,197 |
| 2016-02-12 | 7,851 | 7,980 | 7,655 | 7,712 | 2,334,200 | 7,712 |
| 2016-02-10 | 8,021 | 8,023 | 7,700 | 7,758 | 1,067,900 | 7,758 |
| 2016-02-09 | 8,128 | 8,207 | 8,003 | 8,047 | 1,133,200 | 8,047 |
| 2016-02-08 | 8,235 | 8,444 | 8,227 | 8,408 | 760,000 | 8,408 |
| 2016-02-05 | 8,193 | 8,292 | 8,134 | 8,253 | 975,900 | 8,253 |
| 2016-02-04 | 8,448 | 8,507 | 8,388 | 8,438 | 979,000 | 8,438 |
| 2016-02-03 | 8,365 | 8,563 | 8,350 | 8,519 | 1,188,800 | 8,519 |
| 2016-02-02 | 8,334 | 8,499 | 8,332 | 8,485 | 707,400 | 8,485 |
| 2016-02-01 | 8,368 | 8,478 | 8,335 | 8,450 | 1,095,100 | 8,450 |
| 2016-01-29 | 8,190 | 8,430 | 8,006 | 8,315 | 1,651,200 | 8,315 |
| 2016-01-28 | 7,950 | 8,158 | 7,930 | 8,089 | 1,363,200 | 8,089 |
| 2016-01-27 | 7,924 | 8,013 | 7,871 | 7,982 | 986,000 | 7,982 |
| 2016-01-26 | 7,763 | 7,836 | 7,734 | 7,778 | 750,100 | 7,778 |
| 2016-01-25 | 7,800 | 7,875 | 7,727 | 7,860 | 938,800 | 7,860 |
| 2016-01-22 | 7,542 | 7,733 | 7,509 | 7,719 | 1,083,500 | 7,719 |
| 2016-01-21 | 7,564 | 7,647 | 7,307 | 7,314 | 1,033,200 | 7,314 |
| 2016-01-20 | 7,675 | 7,719 | 7,492 | 7,509 | 1,129,500 | 7,509 |
| 2016-01-19 | 7,654 | 7,740 | 7,576 | 7,655 | 1,133,300 | 7,655 |
| 2016-01-18 | 7,528 | 7,697 | 7,494 | 7,663 | 1,026,200 | 7,663 |
| 2016-01-15 | 7,688 | 7,765 | 7,629 | 7,663 | 1,211,300 | 7,663 |
| 2016-01-14 | 7,536 | 7,580 | 7,459 | 7,554 | 2,010,000 | 7,554 |
| 2016-01-13 | 7,720 | 7,788 | 7,651 | 7,749 | 2,001,000 | 7,749 |
| 2016-01-12 | 7,734 | 7,796 | 7,631 | 7,672 | 1,834,000 | 7,672 |
| 2016-01-08 | 7,713 | 7,904 | 7,713 | 7,802 | 1,679,500 | 7,802 |
| 2016-01-07 | 7,880 | 7,915 | 7,776 | 7,807 | 1,100,600 | 7,807 |
| 2016-01-06 | 7,988 | 8,002 | 7,835 | 7,902 | 911,200 | 7,902 |
| 2016-01-05 | 8,038 | 8,044 | 7,925 | 7,998 | 693,100 | 7,998 |
| 2016-01-04 | 8,168 | 8,217 | 8,009 | 8,027 | 843,600 | 8,027 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株