9755 応用地質(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 | 1,391 | 1,408 | 1,391 | 1,403 | 29,300 | 1,403 |
| 2016-12-29 | 1,380 | 1,398 | 1,368 | 1,398 | 66,500 | 1,398 |
| 2016-12-28 | 1,364 | 1,379 | 1,352 | 1,377 | 34,200 | 1,377 |
| 2016-12-27 | 1,355 | 1,374 | 1,354 | 1,371 | 33,000 | 1,371 |
| 2016-12-26 | 1,370 | 1,370 | 1,353 | 1,359 | 30,300 | 1,359 |
| 2016-12-22 | 1,393 | 1,398 | 1,367 | 1,374 | 37,200 | 1,374 |
| 2016-12-21 | 1,420 | 1,420 | 1,378 | 1,386 | 57,300 | 1,386 |
| 2016-12-20 | 1,361 | 1,428 | 1,353 | 1,420 | 118,700 | 1,420 |
| 2016-12-19 | 1,404 | 1,415 | 1,345 | 1,351 | 120,800 | 1,351 |
| 2016-12-16 | 1,426 | 1,450 | 1,422 | 1,434 | 87,200 | 1,434 |
| 2016-12-15 | 1,402 | 1,408 | 1,393 | 1,400 | 31,900 | 1,400 |
| 2016-12-14 | 1,429 | 1,429 | 1,391 | 1,393 | 49,000 | 1,393 |
| 2016-12-13 | 1,425 | 1,429 | 1,415 | 1,429 | 22,400 | 1,429 |
| 2016-12-12 | 1,428 | 1,431 | 1,397 | 1,429 | 45,100 | 1,429 |
| 2016-12-09 | 1,371 | 1,404 | 1,365 | 1,402 | 62,500 | 1,402 |
| 2016-12-08 | 1,381 | 1,397 | 1,376 | 1,395 | 34,500 | 1,395 |
| 2016-12-07 | 1,397 | 1,403 | 1,348 | 1,361 | 96,800 | 1,361 |
| 2016-12-06 | 1,404 | 1,410 | 1,390 | 1,397 | 75,900 | 1,397 |
| 2016-12-05 | 1,372 | 1,400 | 1,367 | 1,397 | 63,900 | 1,397 |
| 2016-12-02 | 1,341 | 1,371 | 1,336 | 1,371 | 74,900 | 1,371 |
| 2016-12-01 | 1,339 | 1,350 | 1,326 | 1,336 | 40,200 | 1,336 |
| 2016-11-30 | 1,310 | 1,345 | 1,303 | 1,340 | 54,400 | 1,340 |
| 2016-11-29 | 1,300 | 1,319 | 1,294 | 1,313 | 62,800 | 1,313 |
| 2016-11-28 | 1,279 | 1,300 | 1,270 | 1,300 | 42,000 | 1,300 |
| 2016-11-25 | 1,254 | 1,272 | 1,245 | 1,270 | 48,500 | 1,270 |
| 2016-11-24 | 1,278 | 1,279 | 1,255 | 1,259 | 29,600 | 1,259 |
| 2016-11-22 | 1,288 | 1,294 | 1,253 | 1,261 | 74,500 | 1,261 |
| 2016-11-21 | 1,262 | 1,292 | 1,244 | 1,279 | 60,000 | 1,279 |
| 2016-11-18 | 1,233 | 1,270 | 1,223 | 1,256 | 96,400 | 1,256 |
| 2016-11-17 | 1,213 | 1,235 | 1,210 | 1,232 | 77,300 | 1,232 |
| 2016-11-16 | 1,256 | 1,265 | 1,200 | 1,222 | 85,100 | 1,222 |
| 2016-11-15 | 1,250 | 1,263 | 1,227 | 1,258 | 41,400 | 1,258 |
| 2016-11-14 | 1,262 | 1,270 | 1,241 | 1,253 | 47,700 | 1,253 |
| 2016-11-11 | 1,240 | 1,270 | 1,240 | 1,266 | 59,200 | 1,266 |
| 2016-11-10 | 1,198 | 1,237 | 1,197 | 1,230 | 57,400 | 1,230 |
| 2016-11-09 | 1,210 | 1,243 | 1,141 | 1,168 | 87,300 | 1,168 |
| 2016-11-08 | 1,200 | 1,205 | 1,180 | 1,190 | 28,000 | 1,190 |
| 2016-11-07 | 1,158 | 1,191 | 1,158 | 1,179 | 34,500 | 1,179 |
| 2016-11-04 | 1,176 | 1,176 | 1,146 | 1,158 | 47,500 | 1,158 |
| 2016-11-02 | 1,196 | 1,199 | 1,176 | 1,195 | 34,400 | 1,195 |
| 2016-11-01 | 1,217 | 1,217 | 1,169 | 1,184 | 78,900 | 1,184 |
| 2016-10-31 | 1,218 | 1,226 | 1,208 | 1,215 | 24,000 | 1,215 |
| 2016-10-28 | 1,235 | 1,235 | 1,215 | 1,223 | 47,400 | 1,223 |
| 2016-10-27 | 1,225 | 1,230 | 1,216 | 1,228 | 22,300 | 1,228 |
| 2016-10-26 | 1,217 | 1,230 | 1,217 | 1,229 | 34,800 | 1,229 |
| 2016-10-25 | 1,225 | 1,235 | 1,220 | 1,223 | 64,600 | 1,223 |
| 2016-10-24 | 1,175 | 1,225 | 1,170 | 1,217 | 54,700 | 1,217 |
| 2016-10-21 | 1,188 | 1,191 | 1,160 | 1,168 | 50,900 | 1,168 |
| 2016-10-20 | 1,162 | 1,190 | 1,158 | 1,189 | 28,900 | 1,189 |
| 2016-10-19 | 1,135 | 1,162 | 1,133 | 1,158 | 27,500 | 1,158 |
| 2016-10-17 | 1,126 | 1,135 | 1,079 | 1,121 | 28,200 | 1,121 |
| 2016-10-13 | 1,125 | 1,141 | 1,115 | 1,121 | 39,300 | 1,121 |
| 2016-10-12 | 1,130 | 1,154 | 1,117 | 1,122 | 50,400 | 1,122 |
| 2016-10-11 | 1,120 | 1,137 | 1,106 | 1,130 | 21,400 | 1,130 |
| 2016-10-07 | 1,143 | 1,143 | 1,115 | 1,122 | 12,800 | 1,122 |
| 2016-10-06 | 1,143 | 1,148 | 1,134 | 1,147 | 24,200 | 1,147 |
| 2016-10-05 | 1,113 | 1,139 | 1,113 | 1,134 | 21,100 | 1,134 |
| 2016-10-04 | 1,136 | 1,136 | 1,105 | 1,117 | 33,900 | 1,117 |
| 2016-10-03 | 1,142 | 1,155 | 1,129 | 1,131 | 19,500 | 1,131 |
| 2016-09-30 | 1,130 | 1,146 | 1,117 | 1,141 | 37,300 | 1,141 |
| 2016-09-29 | 1,110 | 1,147 | 1,110 | 1,139 | 57,200 | 1,139 |
| 2016-09-28 | 1,083 | 1,106 | 1,079 | 1,099 | 32,200 | 1,099 |
| 2016-09-27 | 1,070 | 1,079 | 1,046 | 1,079 | 26,900 | 1,079 |
| 2016-09-26 | 1,075 | 1,076 | 1,065 | 1,070 | 12,600 | 1,070 |
| 2016-09-23 | 1,078 | 1,087 | 1,073 | 1,080 | 30,600 | 1,080 |
| 2016-09-21 | 1,036 | 1,067 | 1,028 | 1,067 | 35,200 | 1,067 |
| 2016-09-20 | 1,039 | 1,054 | 1,032 | 1,036 | 27,100 | 1,036 |
| 2016-09-16 | 1,028 | 1,051 | 1,020 | 1,051 | 30,600 | 1,051 |
| 2016-09-15 | 1,021 | 1,029 | 1,006 | 1,007 | 51,900 | 1,007 |
| 2016-09-14 | 1,050 | 1,058 | 1,024 | 1,032 | 57,500 | 1,032 |
| 2016-09-13 | 1,057 | 1,064 | 1,047 | 1,056 | 28,800 | 1,056 |
| 2016-09-12 | 1,069 | 1,072 | 1,051 | 1,055 | 22,600 | 1,055 |
| 2016-09-09 | 1,075 | 1,083 | 1,071 | 1,079 | 29,900 | 1,079 |
| 2016-09-08 | 1,080 | 1,086 | 1,074 | 1,086 | 31,000 | 1,086 |
| 2016-09-07 | 1,061 | 1,078 | 1,060 | 1,078 | 31,000 | 1,078 |
| 2016-09-06 | 1,059 | 1,076 | 1,059 | 1,075 | 23,700 | 1,075 |
| 2016-09-05 | 1,050 | 1,062 | 1,049 | 1,059 | 28,200 | 1,059 |
| 2016-09-02 | 1,057 | 1,057 | 1,040 | 1,044 | 22,100 | 1,044 |
| 2016-09-01 | 1,062 | 1,069 | 1,051 | 1,062 | 27,500 | 1,062 |
| 2016-08-31 | 1,031 | 1,060 | 1,031 | 1,048 | 71,600 | 1,048 |
| 2016-08-30 | 1,019 | 1,030 | 1,019 | 1,026 | 29,700 | 1,026 |
| 2016-08-29 | 1,016 | 1,030 | 1,010 | 1,012 | 30,600 | 1,012 |
| 2016-08-26 | 1,013 | 1,016 | 1,005 | 1,008 | 25,700 | 1,008 |
| 2016-08-25 | 1,024 | 1,026 | 1,015 | 1,017 | 14,200 | 1,017 |
| 2016-08-24 | 1,026 | 1,028 | 1,012 | 1,017 | 24,300 | 1,017 |
| 2016-08-23 | 1,040 | 1,040 | 1,020 | 1,022 | 42,400 | 1,022 |
| 2016-08-22 | 1,026 | 1,045 | 1,025 | 1,040 | 19,100 | 1,040 |
| 2016-08-19 | 1,032 | 1,039 | 1,024 | 1,026 | 29,700 | 1,026 |
| 2016-08-18 | 1,029 | 1,052 | 1,029 | 1,032 | 22,500 | 1,032 |
| 2016-08-17 | 1,030 | 1,038 | 1,025 | 1,035 | 36,800 | 1,035 |
| 2016-08-16 | 1,061 | 1,071 | 1,037 | 1,038 | 39,300 | 1,038 |
| 2016-08-15 | 1,055 | 1,069 | 1,050 | 1,056 | 10,100 | 1,056 |
| 2016-08-12 | 1,068 | 1,068 | 1,047 | 1,055 | 44,100 | 1,055 |
| 2016-08-10 | 1,099 | 1,106 | 1,053 | 1,055 | 51,600 | 1,055 |
| 2016-08-09 | 1,092 | 1,122 | 1,084 | 1,100 | 39,400 | 1,100 |
| 2016-08-08 | 1,126 | 1,126 | 1,101 | 1,101 | 33,700 | 1,101 |
| 2016-08-05 | 1,119 | 1,145 | 1,119 | 1,126 | 28,300 | 1,126 |
| 2016-08-04 | 1,106 | 1,133 | 1,106 | 1,121 | 19,700 | 1,121 |
| 2016-08-03 | 1,120 | 1,126 | 1,111 | 1,113 | 20,600 | 1,113 |
| 2016-08-02 | 1,148 | 1,163 | 1,121 | 1,130 | 38,600 | 1,130 |
| 2016-08-01 | 1,153 | 1,164 | 1,138 | 1,156 | 15,100 | 1,156 |
| 2016-07-29 | 1,163 | 1,168 | 1,142 | 1,165 | 22,400 | 1,165 |
| 2016-07-28 | 1,172 | 1,172 | 1,152 | 1,154 | 9,000 | 1,154 |
| 2016-07-27 | 1,170 | 1,174 | 1,148 | 1,171 | 28,100 | 1,171 |
| 2016-07-26 | 1,164 | 1,172 | 1,153 | 1,160 | 30,100 | 1,160 |
| 2016-07-25 | 1,156 | 1,173 | 1,155 | 1,164 | 31,000 | 1,164 |
| 2016-07-22 | 1,144 | 1,144 | 1,128 | 1,140 | 14,000 | 1,140 |
| 2016-07-21 | 1,163 | 1,174 | 1,146 | 1,155 | 14,000 | 1,155 |
| 2016-07-20 | 1,146 | 1,174 | 1,136 | 1,154 | 59,700 | 1,154 |
| 2016-07-19 | 1,136 | 1,158 | 1,136 | 1,147 | 59,000 | 1,147 |
| 2016-07-15 | 1,128 | 1,140 | 1,120 | 1,130 | 44,000 | 1,130 |
| 2016-07-14 | 1,110 | 1,127 | 1,110 | 1,117 | 27,200 | 1,117 |
| 2016-07-13 | 1,150 | 1,154 | 1,108 | 1,113 | 37,300 | 1,113 |
| 2016-07-12 | 1,116 | 1,142 | 1,106 | 1,129 | 63,600 | 1,129 |
| 2016-07-11 | 1,036 | 1,093 | 1,036 | 1,086 | 75,500 | 1,086 |
| 2016-07-08 | 1,062 | 1,062 | 1,006 | 1,006 | 110,800 | 1,006 |
| 2016-07-07 | 1,083 | 1,095 | 1,024 | 1,070 | 123,900 | 1,070 |
| 2016-07-06 | 1,079 | 1,092 | 1,073 | 1,087 | 50,900 | 1,087 |
| 2016-07-05 | 1,115 | 1,118 | 1,100 | 1,106 | 38,700 | 1,106 |
| 2016-07-04 | 1,103 | 1,123 | 1,103 | 1,115 | 36,100 | 1,115 |
| 2016-07-01 | 1,113 | 1,134 | 1,100 | 1,124 | 37,400 | 1,124 |
| 2016-06-30 | 1,131 | 1,136 | 1,121 | 1,124 | 60,700 | 1,124 |
| 2016-06-29 | 1,092 | 1,117 | 1,085 | 1,112 | 25,500 | 1,112 |
| 2016-06-28 | 1,083 | 1,100 | 1,063 | 1,078 | 41,800 | 1,078 |
| 2016-06-27 | 1,075 | 1,100 | 1,071 | 1,086 | 31,700 | 1,086 |
| 2016-06-24 | 1,115 | 1,125 | 1,015 | 1,056 | 117,400 | 1,056 |
| 2016-06-23 | 1,081 | 1,093 | 1,078 | 1,090 | 14,400 | 1,090 |
| 2016-06-22 | 1,099 | 1,100 | 1,077 | 1,095 | 22,300 | 1,095 |
| 2016-06-21 | 1,096 | 1,101 | 1,085 | 1,099 | 13,800 | 1,099 |
| 2016-06-20 | 1,089 | 1,105 | 1,083 | 1,096 | 23,300 | 1,096 |
| 2016-06-17 | 1,093 | 1,095 | 1,073 | 1,084 | 34,800 | 1,084 |
| 2016-06-16 | 1,087 | 1,087 | 1,058 | 1,068 | 64,500 | 1,068 |
| 2016-06-15 | 1,101 | 1,105 | 1,072 | 1,087 | 84,900 | 1,087 |
| 2016-06-14 | 1,118 | 1,125 | 1,100 | 1,111 | 49,600 | 1,111 |
| 2016-06-13 | 1,140 | 1,145 | 1,120 | 1,123 | 45,500 | 1,123 |
| 2016-06-10 | 1,151 | 1,157 | 1,143 | 1,153 | 40,800 | 1,153 |
| 2016-06-09 | 1,145 | 1,160 | 1,145 | 1,152 | 16,400 | 1,152 |
| 2016-06-08 | 1,162 | 1,167 | 1,144 | 1,154 | 22,800 | 1,154 |
| 2016-06-07 | 1,151 | 1,169 | 1,145 | 1,161 | 28,100 | 1,161 |
| 2016-06-06 | 1,146 | 1,149 | 1,129 | 1,146 | 21,800 | 1,146 |
| 2016-06-03 | 1,149 | 1,159 | 1,147 | 1,157 | 14,000 | 1,157 |
| 2016-06-02 | 1,153 | 1,163 | 1,148 | 1,151 | 37,200 | 1,151 |
| 2016-06-01 | 1,185 | 1,185 | 1,160 | 1,164 | 19,500 | 1,164 |
| 2016-05-31 | 1,171 | 1,185 | 1,162 | 1,185 | 41,800 | 1,185 |
| 2016-05-30 | 1,179 | 1,179 | 1,158 | 1,166 | 11,500 | 1,166 |
| 2016-05-27 | 1,160 | 1,180 | 1,150 | 1,168 | 19,600 | 1,168 |
| 2016-05-26 | 1,170 | 1,176 | 1,157 | 1,160 | 21,500 | 1,160 |
| 2016-05-25 | 1,166 | 1,167 | 1,149 | 1,160 | 19,500 | 1,160 |
| 2016-05-24 | 1,162 | 1,162 | 1,145 | 1,152 | 17,300 | 1,152 |
| 2016-05-23 | 1,177 | 1,183 | 1,151 | 1,162 | 20,100 | 1,162 |
| 2016-05-20 | 1,157 | 1,183 | 1,157 | 1,177 | 15,700 | 1,177 |
| 2016-05-19 | 1,167 | 1,167 | 1,153 | 1,161 | 25,900 | 1,161 |
| 2016-05-18 | 1,161 | 1,162 | 1,146 | 1,159 | 24,100 | 1,159 |
| 2016-05-17 | 1,151 | 1,163 | 1,138 | 1,162 | 17,600 | 1,162 |
| 2016-05-16 | 1,138 | 1,157 | 1,138 | 1,138 | 30,000 | 1,138 |
| 2016-05-13 | 1,164 | 1,167 | 1,145 | 1,152 | 39,800 | 1,152 |
| 2016-05-12 | 1,165 | 1,173 | 1,148 | 1,167 | 34,000 | 1,167 |
| 2016-05-11 | 1,166 | 1,182 | 1,159 | 1,178 | 64,400 | 1,178 |
| 2016-05-10 | 1,171 | 1,205 | 1,131 | 1,143 | 107,500 | 1,143 |
| 2016-05-09 | 1,160 | 1,182 | 1,153 | 1,169 | 43,700 | 1,169 |
| 2016-05-06 | 1,155 | 1,166 | 1,144 | 1,159 | 45,800 | 1,159 |
| 2016-05-02 | 1,147 | 1,158 | 1,132 | 1,154 | 63,100 | 1,154 |
| 2016-04-28 | 1,215 | 1,230 | 1,163 | 1,168 | 86,500 | 1,168 |
| 2016-04-27 | 1,218 | 1,237 | 1,213 | 1,215 | 52,700 | 1,215 |
| 2016-04-26 | 1,243 | 1,249 | 1,214 | 1,231 | 56,100 | 1,231 |
| 2016-04-25 | 1,267 | 1,267 | 1,241 | 1,248 | 71,700 | 1,248 |
| 2016-04-22 | 1,266 | 1,268 | 1,240 | 1,255 | 66,500 | 1,255 |
| 2016-04-21 | 1,265 | 1,276 | 1,259 | 1,266 | 54,500 | 1,266 |
| 2016-04-20 | 1,269 | 1,288 | 1,236 | 1,248 | 74,200 | 1,248 |
| 2016-04-19 | 1,310 | 1,319 | 1,250 | 1,266 | 139,600 | 1,266 |
| 2016-04-18 | 1,322 | 1,351 | 1,245 | 1,297 | 451,600 | 1,297 |
| 2016-04-15 | 1,220 | 1,243 | 1,188 | 1,231 | 227,800 | 1,231 |
| 2016-04-14 | 1,166 | 1,190 | 1,143 | 1,190 | 46,900 | 1,190 |
| 2016-04-13 | 1,131 | 1,154 | 1,121 | 1,136 | 79,200 | 1,136 |
| 2016-04-12 | 1,121 | 1,140 | 1,119 | 1,126 | 25,200 | 1,126 |
| 2016-04-11 | 1,128 | 1,135 | 1,102 | 1,119 | 20,000 | 1,119 |
| 2016-04-08 | 1,130 | 1,145 | 1,114 | 1,130 | 61,200 | 1,130 |
| 2016-04-07 | 1,116 | 1,160 | 1,116 | 1,159 | 48,600 | 1,159 |
| 2016-04-06 | 1,121 | 1,127 | 1,106 | 1,114 | 34,800 | 1,114 |
| 2016-04-05 | 1,183 | 1,183 | 1,120 | 1,121 | 75,200 | 1,121 |
| 2016-04-04 | 1,197 | 1,222 | 1,178 | 1,188 | 57,000 | 1,188 |
| 2016-04-01 | 1,246 | 1,252 | 1,190 | 1,191 | 60,700 | 1,191 |
| 2016-03-31 | 1,297 | 1,297 | 1,219 | 1,220 | 63,600 | 1,220 |
| 2016-03-30 | 1,277 | 1,302 | 1,268 | 1,298 | 145,900 | 1,298 |
| 2016-03-29 | 1,250 | 1,290 | 1,245 | 1,277 | 70,400 | 1,277 |
| 2016-03-28 | 1,189 | 1,248 | 1,188 | 1,248 | 70,400 | 1,248 |
| 2016-03-25 | 1,200 | 1,217 | 1,178 | 1,186 | 56,000 | 1,186 |
| 2016-03-24 | 1,190 | 1,211 | 1,188 | 1,202 | 34,700 | 1,202 |
| 2016-03-23 | 1,197 | 1,215 | 1,184 | 1,199 | 56,400 | 1,199 |
| 2016-03-22 | 1,215 | 1,236 | 1,170 | 1,197 | 66,900 | 1,197 |
| 2016-03-18 | 1,218 | 1,241 | 1,195 | 1,206 | 55,000 | 1,206 |
| 2016-03-17 | 1,217 | 1,239 | 1,205 | 1,221 | 37,600 | 1,221 |
| 2016-03-16 | 1,222 | 1,227 | 1,206 | 1,216 | 32,700 | 1,216 |
| 2016-03-15 | 1,197 | 1,245 | 1,190 | 1,237 | 41,900 | 1,237 |
| 2016-03-14 | 1,180 | 1,210 | 1,180 | 1,204 | 48,000 | 1,204 |
| 2016-03-11 | 1,150 | 1,162 | 1,123 | 1,154 | 108,000 | 1,154 |
| 2016-03-10 | 1,182 | 1,194 | 1,174 | 1,185 | 38,800 | 1,185 |
| 2016-03-09 | 1,179 | 1,195 | 1,167 | 1,182 | 30,600 | 1,182 |
| 2016-03-08 | 1,231 | 1,258 | 1,181 | 1,187 | 49,300 | 1,187 |
| 2016-03-07 | 1,259 | 1,272 | 1,232 | 1,240 | 26,000 | 1,240 |
| 2016-03-04 | 1,253 | 1,264 | 1,245 | 1,259 | 18,900 | 1,259 |
| 2016-03-03 | 1,224 | 1,268 | 1,224 | 1,253 | 25,000 | 1,253 |
| 2016-03-02 | 1,215 | 1,238 | 1,204 | 1,229 | 31,600 | 1,229 |
| 2016-03-01 | 1,168 | 1,204 | 1,163 | 1,192 | 44,600 | 1,192 |
| 2016-02-29 | 1,174 | 1,199 | 1,167 | 1,168 | 39,700 | 1,168 |
| 2016-02-26 | 1,185 | 1,192 | 1,143 | 1,151 | 63,600 | 1,151 |
| 2016-02-25 | 1,200 | 1,220 | 1,168 | 1,188 | 58,800 | 1,188 |
| 2016-02-24 | 1,168 | 1,206 | 1,117 | 1,188 | 117,500 | 1,188 |
| 2016-02-23 | 1,226 | 1,237 | 1,180 | 1,192 | 44,500 | 1,192 |
| 2016-02-22 | 1,200 | 1,242 | 1,198 | 1,224 | 36,100 | 1,224 |
| 2016-02-19 | 1,258 | 1,266 | 1,202 | 1,217 | 45,000 | 1,217 |
| 2016-02-18 | 1,311 | 1,320 | 1,267 | 1,271 | 49,300 | 1,271 |
| 2016-02-17 | 1,235 | 1,308 | 1,231 | 1,278 | 74,100 | 1,278 |
| 2016-02-16 | 1,178 | 1,274 | 1,164 | 1,244 | 98,100 | 1,244 |
| 2016-02-15 | 1,040 | 1,248 | 1,040 | 1,206 | 135,400 | 1,206 |
| 2016-02-12 | 1,090 | 1,100 | 1,000 | 1,015 | 76,800 | 1,015 |
| 2016-02-10 | 1,178 | 1,189 | 1,134 | 1,141 | 44,200 | 1,141 |
| 2016-02-09 | 1,175 | 1,194 | 1,173 | 1,174 | 32,600 | 1,174 |
| 2016-02-08 | 1,181 | 1,232 | 1,181 | 1,224 | 28,200 | 1,224 |
| 2016-02-05 | 1,181 | 1,200 | 1,173 | 1,181 | 20,300 | 1,181 |
| 2016-02-04 | 1,219 | 1,229 | 1,196 | 1,198 | 19,400 | 1,198 |
| 2016-02-03 | 1,214 | 1,246 | 1,214 | 1,244 | 39,800 | 1,244 |
| 2016-02-02 | 1,241 | 1,253 | 1,229 | 1,244 | 22,700 | 1,244 |
| 2016-02-01 | 1,210 | 1,245 | 1,196 | 1,241 | 57,900 | 1,241 |
| 2016-01-29 | 1,178 | 1,183 | 1,152 | 1,172 | 47,800 | 1,172 |
| 2016-01-28 | 1,198 | 1,198 | 1,174 | 1,177 | 22,600 | 1,177 |
| 2016-01-27 | 1,171 | 1,198 | 1,171 | 1,191 | 33,200 | 1,191 |
| 2016-01-26 | 1,146 | 1,162 | 1,135 | 1,139 | 28,900 | 1,139 |
| 2016-01-25 | 1,154 | 1,168 | 1,122 | 1,165 | 38,700 | 1,165 |
| 2016-01-22 | 1,116 | 1,131 | 1,104 | 1,124 | 60,100 | 1,124 |
| 2016-01-21 | 1,099 | 1,121 | 1,040 | 1,043 | 80,300 | 1,043 |
| 2016-01-20 | 1,203 | 1,217 | 1,109 | 1,117 | 76,900 | 1,117 |
| 2016-01-19 | 1,240 | 1,248 | 1,203 | 1,210 | 32,900 | 1,210 |
| 2016-01-18 | 1,180 | 1,247 | 1,180 | 1,240 | 51,800 | 1,240 |
| 2016-01-15 | 1,223 | 1,242 | 1,208 | 1,214 | 32,900 | 1,214 |
| 2016-01-14 | 1,193 | 1,201 | 1,173 | 1,196 | 64,800 | 1,196 |
| 2016-01-13 | 1,171 | 1,232 | 1,171 | 1,226 | 86,400 | 1,226 |
| 2016-01-12 | 1,235 | 1,243 | 1,167 | 1,167 | 86,500 | 1,167 |
| 2016-01-08 | 1,281 | 1,283 | 1,256 | 1,258 | 68,200 | 1,258 |
| 2016-01-07 | 1,298 | 1,319 | 1,288 | 1,295 | 53,900 | 1,295 |
| 2016-01-06 | 1,319 | 1,330 | 1,300 | 1,316 | 36,900 | 1,316 |
| 2016-01-05 | 1,337 | 1,344 | 1,317 | 1,317 | 27,900 | 1,317 |
| 2016-01-04 | 1,372 | 1,372 | 1,334 | 1,334 | 33,200 | 1,334 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株