9766 コナミグループ(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 | 4,740 | 4,800 | 4,695 | 4,720 | 1,305,200 | 4,720 |
| 2016-12-29 | 4,730 | 4,795 | 4,645 | 4,675 | 1,023,700 | 4,675 |
| 2016-12-28 | 4,655 | 4,840 | 4,640 | 4,790 | 1,130,000 | 4,790 |
| 2016-12-27 | 4,640 | 4,665 | 4,595 | 4,615 | 753,000 | 4,615 |
| 2016-12-26 | 4,505 | 4,705 | 4,470 | 4,645 | 1,460,200 | 4,645 |
| 2016-12-22 | 4,280 | 4,535 | 4,275 | 4,490 | 2,314,100 | 4,490 |
| 2016-12-21 | 4,210 | 4,345 | 4,200 | 4,280 | 1,561,500 | 4,280 |
| 2016-12-20 | 4,140 | 4,245 | 4,135 | 4,210 | 923,200 | 4,210 |
| 2016-12-19 | 4,115 | 4,145 | 4,090 | 4,130 | 599,400 | 4,130 |
| 2016-12-16 | 4,130 | 4,140 | 4,020 | 4,120 | 1,455,700 | 4,120 |
| 2016-12-15 | 4,175 | 4,180 | 4,060 | 4,095 | 1,164,800 | 4,095 |
| 2016-12-14 | 4,190 | 4,255 | 4,090 | 4,125 | 1,570,500 | 4,125 |
| 2016-12-13 | 4,115 | 4,170 | 4,065 | 4,160 | 1,048,500 | 4,160 |
| 2016-12-12 | 4,010 | 4,125 | 4,010 | 4,115 | 1,706,900 | 4,115 |
| 2016-12-09 | 3,910 | 4,075 | 3,860 | 4,010 | 3,555,300 | 4,010 |
| 2016-12-08 | 3,735 | 3,810 | 3,680 | 3,805 | 1,627,700 | 3,805 |
| 2016-12-07 | 3,810 | 3,830 | 3,715 | 3,720 | 1,262,900 | 3,720 |
| 2016-12-06 | 3,870 | 3,885 | 3,800 | 3,815 | 1,014,400 | 3,815 |
| 2016-12-05 | 3,830 | 3,835 | 3,750 | 3,800 | 1,108,500 | 3,800 |
| 2016-12-02 | 3,860 | 3,935 | 3,835 | 3,845 | 1,584,900 | 3,845 |
| 2016-12-01 | 3,930 | 3,955 | 3,845 | 3,855 | 1,725,600 | 3,855 |
| 2016-11-30 | 3,870 | 3,880 | 3,835 | 3,870 | 1,261,100 | 3,870 |
| 2016-11-29 | 3,890 | 3,900 | 3,845 | 3,850 | 1,224,600 | 3,850 |
| 2016-11-28 | 3,840 | 3,945 | 3,835 | 3,905 | 1,135,600 | 3,905 |
| 2016-11-25 | 3,915 | 3,925 | 3,820 | 3,835 | 1,272,400 | 3,835 |
| 2016-11-24 | 3,950 | 3,955 | 3,880 | 3,905 | 1,468,700 | 3,905 |
| 2016-11-22 | 3,805 | 3,945 | 3,775 | 3,925 | 2,086,400 | 3,925 |
| 2016-11-21 | 3,965 | 3,980 | 3,785 | 3,790 | 3,069,900 | 3,790 |
| 2016-11-18 | 4,230 | 4,230 | 3,870 | 3,895 | 3,897,900 | 3,895 |
| 2016-11-17 | 4,245 | 4,260 | 4,175 | 4,185 | 1,761,200 | 4,185 |
| 2016-11-16 | 4,285 | 4,310 | 4,240 | 4,270 | 944,200 | 4,270 |
| 2016-11-15 | 4,200 | 4,255 | 4,175 | 4,255 | 676,600 | 4,255 |
| 2016-11-14 | 4,070 | 4,280 | 4,065 | 4,255 | 1,145,700 | 4,255 |
| 2016-11-11 | 4,335 | 4,335 | 4,030 | 4,065 | 1,835,800 | 4,065 |
| 2016-11-10 | 4,240 | 4,295 | 4,185 | 4,280 | 957,100 | 4,280 |
| 2016-11-09 | 4,340 | 4,380 | 4,040 | 4,100 | 2,278,100 | 4,100 |
| 2016-11-08 | 4,385 | 4,390 | 4,270 | 4,315 | 1,061,700 | 4,315 |
| 2016-11-07 | 4,330 | 4,390 | 4,305 | 4,385 | 1,102,800 | 4,385 |
| 2016-11-04 | 4,225 | 4,310 | 4,210 | 4,310 | 1,113,300 | 4,310 |
| 2016-11-02 | 4,200 | 4,290 | 4,190 | 4,265 | 1,017,600 | 4,265 |
| 2016-11-01 | 4,160 | 4,175 | 4,120 | 4,155 | 864,700 | 4,155 |
| 2016-10-31 | 4,270 | 4,325 | 4,120 | 4,145 | 990,600 | 4,145 |
| 2016-10-28 | 4,165 | 4,310 | 4,145 | 4,300 | 1,528,300 | 4,300 |
| 2016-10-27 | 4,105 | 4,200 | 4,075 | 4,195 | 985,400 | 4,195 |
| 2016-10-26 | 4,210 | 4,235 | 4,140 | 4,175 | 917,200 | 4,175 |
| 2016-10-25 | 4,195 | 4,200 | 4,155 | 4,180 | 606,200 | 4,180 |
| 2016-10-24 | 4,115 | 4,185 | 4,085 | 4,165 | 577,700 | 4,165 |
| 2016-10-21 | 4,130 | 4,140 | 4,055 | 4,080 | 719,100 | 4,080 |
| 2016-10-20 | 4,120 | 4,165 | 4,095 | 4,145 | 852,200 | 4,145 |
| 2016-10-19 | 4,030 | 4,130 | 4,030 | 4,125 | 661,200 | 4,125 |
| 2016-10-17 | 4,065 | 4,080 | 3,940 | 3,990 | 1,014,400 | 3,990 |
| 2016-10-13 | 4,020 | 4,105 | 4,010 | 4,095 | 920,800 | 4,095 |
| 2016-10-12 | 4,030 | 4,040 | 3,990 | 3,990 | 648,500 | 3,990 |
| 2016-10-11 | 4,050 | 4,080 | 4,025 | 4,055 | 707,000 | 4,055 |
| 2016-10-07 | 4,040 | 4,060 | 3,985 | 4,040 | 641,900 | 4,040 |
| 2016-10-06 | 4,065 | 4,065 | 4,000 | 4,040 | 521,500 | 4,040 |
| 2016-10-05 | 4,035 | 4,045 | 3,990 | 4,025 | 710,800 | 4,025 |
| 2016-10-04 | 4,050 | 4,085 | 3,975 | 4,040 | 761,200 | 4,040 |
| 2016-10-03 | 3,950 | 4,085 | 3,935 | 4,035 | 1,054,200 | 4,035 |
| 2016-09-30 | 3,895 | 3,935 | 3,865 | 3,895 | 1,015,800 | 3,895 |
| 2016-09-29 | 3,865 | 3,965 | 3,835 | 3,895 | 940,800 | 3,895 |
| 2016-09-28 | 3,760 | 3,860 | 3,735 | 3,855 | 834,700 | 3,855 |
| 2016-09-27 | 3,695 | 3,800 | 3,680 | 3,790 | 930,300 | 3,790 |
| 2016-09-26 | 3,750 | 3,760 | 3,700 | 3,715 | 968,700 | 3,715 |
| 2016-09-23 | 3,755 | 3,820 | 3,710 | 3,795 | 1,108,900 | 3,795 |
| 2016-09-21 | 3,830 | 3,850 | 3,775 | 3,800 | 1,450,700 | 3,800 |
| 2016-09-20 | 3,800 | 3,865 | 3,760 | 3,825 | 772,100 | 3,825 |
| 2016-09-16 | 3,825 | 3,825 | 3,770 | 3,790 | 942,700 | 3,790 |
| 2016-09-15 | 3,810 | 3,845 | 3,795 | 3,820 | 767,800 | 3,820 |
| 2016-09-14 | 3,765 | 3,880 | 3,765 | 3,825 | 843,500 | 3,825 |
| 2016-09-13 | 3,800 | 3,855 | 3,790 | 3,820 | 763,600 | 3,820 |
| 2016-09-12 | 3,825 | 3,925 | 3,820 | 3,845 | 1,139,400 | 3,845 |
| 2016-09-09 | 3,855 | 3,880 | 3,790 | 3,800 | 1,360,500 | 3,800 |
| 2016-09-08 | 3,805 | 3,855 | 3,795 | 3,840 | 913,400 | 3,840 |
| 2016-09-07 | 3,695 | 3,850 | 3,680 | 3,835 | 1,331,900 | 3,835 |
| 2016-09-06 | 3,625 | 3,765 | 3,625 | 3,745 | 982,200 | 3,745 |
| 2016-09-05 | 3,700 | 3,715 | 3,595 | 3,610 | 770,000 | 3,610 |
| 2016-09-02 | 3,700 | 3,740 | 3,685 | 3,715 | 932,600 | 3,715 |
| 2016-09-01 | 3,655 | 3,685 | 3,610 | 3,680 | 832,200 | 3,680 |
| 2016-08-31 | 3,670 | 3,680 | 3,625 | 3,655 | 570,600 | 3,655 |
| 2016-08-30 | 3,660 | 3,670 | 3,620 | 3,660 | 587,700 | 3,660 |
| 2016-08-29 | 3,680 | 3,710 | 3,615 | 3,660 | 797,700 | 3,660 |
| 2016-08-26 | 3,665 | 3,685 | 3,595 | 3,655 | 1,118,600 | 3,655 |
| 2016-08-25 | 3,680 | 3,695 | 3,635 | 3,650 | 1,071,400 | 3,650 |
| 2016-08-24 | 3,650 | 3,690 | 3,635 | 3,680 | 694,600 | 3,680 |
| 2016-08-23 | 3,630 | 3,720 | 3,625 | 3,655 | 702,300 | 3,655 |
| 2016-08-22 | 3,670 | 3,680 | 3,605 | 3,655 | 846,400 | 3,655 |
| 2016-08-19 | 3,610 | 3,675 | 3,570 | 3,655 | 1,106,100 | 3,655 |
| 2016-08-18 | 3,680 | 3,695 | 3,625 | 3,650 | 888,100 | 3,650 |
| 2016-08-17 | 3,685 | 3,730 | 3,650 | 3,715 | 825,700 | 3,715 |
| 2016-08-16 | 3,870 | 3,885 | 3,725 | 3,725 | 1,248,400 | 3,725 |
| 2016-08-15 | 3,960 | 3,990 | 3,850 | 3,860 | 798,400 | 3,860 |
| 2016-08-12 | 4,000 | 4,000 | 3,905 | 3,985 | 1,186,300 | 3,985 |
| 2016-08-10 | 3,820 | 3,925 | 3,815 | 3,905 | 738,400 | 3,905 |
| 2016-08-09 | 3,800 | 3,905 | 3,780 | 3,895 | 1,515,800 | 3,895 |
| 2016-08-08 | 3,805 | 3,810 | 3,710 | 3,720 | 825,500 | 3,720 |
| 2016-08-05 | 3,810 | 3,880 | 3,750 | 3,795 | 819,300 | 3,795 |
| 2016-08-04 | 3,890 | 3,900 | 3,775 | 3,810 | 1,085,900 | 3,810 |
| 2016-08-03 | 3,905 | 3,970 | 3,840 | 3,855 | 1,304,400 | 3,855 |
| 2016-08-02 | 3,995 | 4,055 | 3,925 | 4,015 | 1,273,200 | 4,015 |
| 2016-08-01 | 3,855 | 4,030 | 3,800 | 4,000 | 1,405,400 | 4,000 |
| 2016-07-29 | 3,815 | 3,990 | 3,800 | 3,990 | 1,275,600 | 3,990 |
| 2016-07-28 | 3,995 | 4,050 | 3,885 | 3,885 | 1,000,600 | 3,885 |
| 2016-07-27 | 4,115 | 4,195 | 4,055 | 4,065 | 910,200 | 4,065 |
| 2016-07-26 | 4,065 | 4,120 | 4,000 | 4,065 | 949,100 | 4,065 |
| 2016-07-25 | 4,110 | 4,135 | 4,045 | 4,070 | 849,100 | 4,070 |
| 2016-07-22 | 4,220 | 4,250 | 4,110 | 4,125 | 1,252,300 | 4,125 |
| 2016-07-21 | 4,325 | 4,325 | 4,200 | 4,250 | 1,158,200 | 4,250 |
| 2016-07-20 | 4,315 | 4,375 | 4,200 | 4,310 | 1,136,200 | 4,310 |
| 2016-07-19 | 4,105 | 4,380 | 4,025 | 4,380 | 1,549,500 | 4,380 |
| 2016-07-15 | 4,430 | 4,460 | 4,080 | 4,100 | 2,279,000 | 4,100 |
| 2016-07-14 | 4,415 | 4,520 | 4,305 | 4,485 | 1,866,100 | 4,485 |
| 2016-07-13 | 4,385 | 4,490 | 4,335 | 4,375 | 1,353,700 | 4,375 |
| 2016-07-12 | 4,345 | 4,385 | 4,260 | 4,300 | 1,266,900 | 4,300 |
| 2016-07-11 | 4,250 | 4,340 | 4,220 | 4,270 | 1,090,100 | 4,270 |
| 2016-07-08 | 4,100 | 4,140 | 4,035 | 4,050 | 1,141,700 | 4,050 |
| 2016-07-07 | 4,135 | 4,175 | 4,055 | 4,080 | 837,800 | 4,080 |
| 2016-07-06 | 4,025 | 4,105 | 3,970 | 4,095 | 923,000 | 4,095 |
| 2016-07-05 | 4,000 | 4,065 | 3,915 | 4,045 | 817,500 | 4,045 |
| 2016-07-04 | 4,035 | 4,120 | 4,020 | 4,065 | 625,900 | 4,065 |
| 2016-07-01 | 3,955 | 4,095 | 3,935 | 4,085 | 947,100 | 4,085 |
| 2016-06-30 | 3,970 | 3,995 | 3,895 | 3,895 | 1,201,100 | 3,895 |
| 2016-06-29 | 3,850 | 3,945 | 3,800 | 3,930 | 1,210,100 | 3,930 |
| 2016-06-28 | 3,715 | 3,810 | 3,690 | 3,755 | 1,276,900 | 3,755 |
| 2016-06-27 | 3,840 | 3,920 | 3,775 | 3,785 | 1,492,900 | 3,785 |
| 2016-06-24 | 3,955 | 4,085 | 3,690 | 3,775 | 2,024,800 | 3,775 |
| 2016-06-23 | 3,955 | 3,970 | 3,860 | 3,905 | 1,022,100 | 3,905 |
| 2016-06-22 | 3,935 | 3,990 | 3,910 | 3,945 | 1,083,300 | 3,945 |
| 2016-06-21 | 3,910 | 3,965 | 3,880 | 3,960 | 708,700 | 3,960 |
| 2016-06-20 | 3,920 | 3,960 | 3,900 | 3,930 | 938,000 | 3,930 |
| 2016-06-17 | 3,955 | 3,955 | 3,850 | 3,865 | 1,427,900 | 3,865 |
| 2016-06-16 | 4,000 | 4,050 | 3,925 | 3,930 | 1,182,900 | 3,930 |
| 2016-06-15 | 3,955 | 4,010 | 3,955 | 3,985 | 1,046,200 | 3,985 |
| 2016-06-14 | 3,915 | 3,965 | 3,855 | 3,935 | 1,345,400 | 3,935 |
| 2016-06-13 | 4,045 | 4,050 | 3,945 | 3,970 | 715,200 | 3,970 |
| 2016-06-10 | 4,080 | 4,135 | 4,070 | 4,085 | 1,613,300 | 4,085 |
| 2016-06-09 | 4,010 | 4,085 | 4,005 | 4,070 | 916,000 | 4,070 |
| 2016-06-08 | 3,995 | 4,065 | 3,970 | 4,045 | 870,500 | 4,045 |
| 2016-06-07 | 4,005 | 4,045 | 3,920 | 3,960 | 1,416,800 | 3,960 |
| 2016-06-06 | 3,870 | 4,010 | 3,835 | 4,000 | 1,277,300 | 4,000 |
| 2016-06-03 | 3,955 | 3,975 | 3,840 | 3,940 | 2,093,600 | 3,940 |
| 2016-06-02 | 4,155 | 4,200 | 4,030 | 4,050 | 1,802,400 | 4,050 |
| 2016-06-01 | 4,190 | 4,220 | 4,145 | 4,175 | 1,037,600 | 4,175 |
| 2016-05-31 | 4,225 | 4,250 | 4,135 | 4,200 | 1,800,300 | 4,200 |
| 2016-05-30 | 4,200 | 4,310 | 4,200 | 4,270 | 1,678,400 | 4,270 |
| 2016-05-27 | 3,965 | 4,180 | 3,965 | 4,170 | 2,071,100 | 4,170 |
| 2016-05-26 | 3,980 | 3,990 | 3,910 | 3,930 | 676,900 | 3,930 |
| 2016-05-25 | 3,970 | 3,995 | 3,935 | 3,945 | 850,700 | 3,945 |
| 2016-05-24 | 3,875 | 3,930 | 3,850 | 3,915 | 972,200 | 3,915 |
| 2016-05-23 | 3,855 | 3,910 | 3,835 | 3,895 | 1,102,400 | 3,895 |
| 2016-05-20 | 3,820 | 3,940 | 3,760 | 3,855 | 1,677,900 | 3,855 |
| 2016-05-19 | 3,715 | 3,800 | 3,715 | 3,795 | 1,033,600 | 3,795 |
| 2016-05-18 | 3,590 | 3,695 | 3,590 | 3,675 | 1,291,900 | 3,675 |
| 2016-05-17 | 3,495 | 3,590 | 3,495 | 3,590 | 920,600 | 3,590 |
| 2016-05-16 | 3,505 | 3,575 | 3,490 | 3,500 | 706,500 | 3,500 |
| 2016-05-13 | 3,470 | 3,515 | 3,435 | 3,480 | 1,101,400 | 3,480 |
| 2016-05-12 | 3,420 | 3,480 | 3,400 | 3,455 | 829,400 | 3,455 |
| 2016-05-11 | 3,410 | 3,550 | 3,410 | 3,490 | 1,123,500 | 3,490 |
| 2016-05-10 | 3,485 | 3,580 | 3,315 | 3,480 | 2,837,700 | 3,480 |
| 2016-05-09 | 3,475 | 3,500 | 3,440 | 3,470 | 584,400 | 3,470 |
| 2016-05-06 | 3,460 | 3,520 | 3,410 | 3,440 | 1,453,500 | 3,440 |
| 2016-05-02 | 3,345 | 3,485 | 3,335 | 3,475 | 1,441,500 | 3,475 |
| 2016-04-28 | 3,550 | 3,560 | 3,435 | 3,435 | 1,424,500 | 3,435 |
| 2016-04-27 | 3,545 | 3,585 | 3,530 | 3,570 | 1,002,800 | 3,570 |
| 2016-04-26 | 3,520 | 3,560 | 3,470 | 3,520 | 838,300 | 3,520 |
| 2016-04-25 | 3,540 | 3,545 | 3,485 | 3,510 | 936,600 | 3,510 |
| 2016-04-22 | 3,500 | 3,560 | 3,445 | 3,510 | 1,568,500 | 3,510 |
| 2016-04-21 | 3,530 | 3,590 | 3,495 | 3,565 | 1,982,300 | 3,565 |
| 2016-04-20 | 3,765 | 3,770 | 3,460 | 3,520 | 3,077,700 | 3,520 |
| 2016-04-19 | 3,795 | 3,855 | 3,685 | 3,750 | 1,991,100 | 3,750 |
| 2016-04-18 | 3,695 | 3,775 | 3,645 | 3,740 | 2,013,400 | 3,740 |
| 2016-04-15 | 3,570 | 3,730 | 3,555 | 3,725 | 1,789,800 | 3,725 |
| 2016-04-14 | 3,550 | 3,580 | 3,525 | 3,575 | 979,700 | 3,575 |
| 2016-04-13 | 3,485 | 3,545 | 3,470 | 3,515 | 1,008,800 | 3,515 |
| 2016-04-12 | 3,465 | 3,495 | 3,425 | 3,460 | 830,200 | 3,460 |
| 2016-04-11 | 3,430 | 3,470 | 3,405 | 3,460 | 740,700 | 3,460 |
| 2016-04-08 | 3,370 | 3,480 | 3,360 | 3,440 | 1,143,900 | 3,440 |
| 2016-04-07 | 3,360 | 3,400 | 3,340 | 3,395 | 1,071,900 | 3,395 |
| 2016-04-06 | 3,300 | 3,330 | 3,275 | 3,320 | 878,600 | 3,320 |
| 2016-04-05 | 3,375 | 3,400 | 3,285 | 3,300 | 1,304,300 | 3,300 |
| 2016-04-04 | 3,325 | 3,410 | 3,300 | 3,370 | 1,353,300 | 3,370 |
| 2016-04-01 | 3,295 | 3,385 | 3,255 | 3,335 | 1,842,100 | 3,335 |
| 2016-03-31 | 3,310 | 3,370 | 3,275 | 3,330 | 1,458,100 | 3,330 |
| 2016-03-30 | 3,295 | 3,350 | 3,285 | 3,305 | 968,100 | 3,305 |
| 2016-03-29 | 3,220 | 3,290 | 3,205 | 3,285 | 1,633,900 | 3,285 |
| 2016-03-28 | 3,120 | 3,150 | 3,085 | 3,130 | 902,100 | 3,130 |
| 2016-03-25 | 3,090 | 3,130 | 3,035 | 3,070 | 747,200 | 3,070 |
| 2016-03-24 | 3,010 | 3,090 | 2,999 | 3,065 | 893,700 | 3,065 |
| 2016-03-23 | 3,030 | 3,045 | 3,000 | 3,005 | 834,600 | 3,005 |
| 2016-03-22 | 3,005 | 3,075 | 2,991 | 3,065 | 783,800 | 3,065 |
| 2016-03-18 | 2,974 | 2,987 | 2,941 | 2,979 | 569,600 | 2,979 |
| 2016-03-17 | 3,020 | 3,045 | 2,981 | 3,000 | 732,200 | 3,000 |
| 2016-03-16 | 3,000 | 3,055 | 2,997 | 3,010 | 886,200 | 3,010 |
| 2016-03-15 | 2,997 | 3,035 | 2,991 | 3,010 | 536,300 | 3,010 |
| 2016-03-14 | 2,982 | 3,015 | 2,954 | 3,005 | 831,800 | 3,005 |
| 2016-03-11 | 2,898 | 2,964 | 2,898 | 2,944 | 1,689,800 | 2,944 |
| 2016-03-10 | 2,903 | 2,959 | 2,883 | 2,947 | 668,900 | 2,947 |
| 2016-03-09 | 2,887 | 2,895 | 2,801 | 2,867 | 1,225,400 | 2,867 |
| 2016-03-08 | 2,887 | 2,897 | 2,841 | 2,888 | 941,200 | 2,888 |
| 2016-03-07 | 2,927 | 2,929 | 2,853 | 2,924 | 1,353,500 | 2,924 |
| 2016-03-04 | 2,818 | 2,880 | 2,810 | 2,877 | 711,200 | 2,877 |
| 2016-03-03 | 2,793 | 2,836 | 2,783 | 2,830 | 838,900 | 2,830 |
| 2016-03-02 | 2,840 | 2,845 | 2,790 | 2,822 | 704,400 | 2,822 |
| 2016-03-01 | 2,722 | 2,763 | 2,720 | 2,758 | 975,400 | 2,758 |
| 2016-02-29 | 2,771 | 2,799 | 2,699 | 2,739 | 1,537,400 | 2,739 |
| 2016-02-26 | 2,920 | 2,943 | 2,783 | 2,787 | 1,290,600 | 2,787 |
| 2016-02-25 | 2,864 | 2,925 | 2,850 | 2,899 | 1,016,200 | 2,899 |
| 2016-02-24 | 2,809 | 2,864 | 2,781 | 2,843 | 826,600 | 2,843 |
| 2016-02-23 | 2,851 | 2,875 | 2,802 | 2,820 | 1,011,400 | 2,820 |
| 2016-02-22 | 2,739 | 2,849 | 2,722 | 2,844 | 854,000 | 2,844 |
| 2016-02-19 | 2,726 | 2,768 | 2,702 | 2,756 | 952,600 | 2,756 |
| 2016-02-18 | 2,720 | 2,784 | 2,680 | 2,756 | 1,684,300 | 2,756 |
| 2016-02-17 | 2,720 | 2,753 | 2,664 | 2,718 | 1,571,500 | 2,718 |
| 2016-02-16 | 2,683 | 2,793 | 2,669 | 2,742 | 1,234,500 | 2,742 |
| 2016-02-15 | 2,627 | 2,767 | 2,616 | 2,746 | 1,293,900 | 2,746 |
| 2016-02-12 | 2,596 | 2,616 | 2,479 | 2,561 | 3,335,000 | 2,561 |
| 2016-02-10 | 2,665 | 2,690 | 2,544 | 2,609 | 2,653,600 | 2,609 |
| 2016-02-09 | 2,701 | 2,701 | 2,603 | 2,636 | 1,305,000 | 2,636 |
| 2016-02-08 | 2,724 | 2,825 | 2,695 | 2,811 | 847,300 | 2,811 |
| 2016-02-05 | 2,719 | 2,755 | 2,687 | 2,744 | 886,600 | 2,744 |
| 2016-02-04 | 2,834 | 2,848 | 2,744 | 2,769 | 1,176,900 | 2,769 |
| 2016-02-03 | 2,835 | 2,870 | 2,785 | 2,833 | 1,122,800 | 2,833 |
| 2016-02-02 | 2,770 | 2,900 | 2,768 | 2,889 | 1,609,700 | 2,889 |
| 2016-02-01 | 2,716 | 2,795 | 2,624 | 2,787 | 1,953,500 | 2,787 |
| 2016-01-29 | 2,802 | 2,816 | 2,559 | 2,766 | 3,856,700 | 2,766 |
| 2016-01-28 | 2,670 | 2,748 | 2,651 | 2,737 | 1,085,900 | 2,737 |
| 2016-01-27 | 2,621 | 2,703 | 2,621 | 2,664 | 1,348,200 | 2,664 |
| 2016-01-26 | 2,554 | 2,615 | 2,541 | 2,601 | 1,562,600 | 2,601 |
| 2016-01-25 | 2,617 | 2,622 | 2,569 | 2,602 | 964,900 | 2,602 |
| 2016-01-22 | 2,588 | 2,608 | 2,540 | 2,600 | 1,098,100 | 2,600 |
| 2016-01-21 | 2,581 | 2,621 | 2,499 | 2,504 | 1,139,800 | 2,504 |
| 2016-01-20 | 2,682 | 2,694 | 2,534 | 2,541 | 2,200,100 | 2,541 |
| 2016-01-19 | 2,522 | 2,657 | 2,516 | 2,642 | 2,337,900 | 2,642 |
| 2016-01-18 | 2,621 | 2,653 | 2,591 | 2,639 | 1,549,100 | 2,639 |
| 2016-01-15 | 2,734 | 2,757 | 2,677 | 2,697 | 1,682,900 | 2,697 |
| 2016-01-14 | 2,728 | 2,752 | 2,682 | 2,723 | 1,968,500 | 2,723 |
| 2016-01-13 | 2,769 | 2,851 | 2,755 | 2,843 | 1,636,100 | 2,843 |
| 2016-01-12 | 2,771 | 2,779 | 2,718 | 2,726 | 1,815,700 | 2,726 |
| 2016-01-08 | 2,790 | 2,874 | 2,790 | 2,837 | 1,597,700 | 2,837 |
| 2016-01-07 | 2,836 | 2,871 | 2,800 | 2,831 | 1,200,900 | 2,831 |
| 2016-01-06 | 2,835 | 2,884 | 2,807 | 2,826 | 1,120,000 | 2,826 |
| 2016-01-05 | 2,813 | 2,880 | 2,803 | 2,846 | 1,772,900 | 2,846 |
| 2016-01-04 | 2,840 | 2,871 | 2,780 | 2,796 | 1,124,200 | 2,796 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株