9830 トラスコ中山(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 | 2,412 | 2,454 | 2,407 | 2,448 | 260,700 | 2,448 |
| 2016-12-29 | 2,452 | 2,453 | 2,406 | 2,421 | 252,100 | 2,421 |
| 2016-12-28 | 2,448 | 2,458 | 2,402 | 2,452 | 575,600 | 2,452 |
| 2016-12-27 | 4,930 | 5,090 | 4,930 | 5,030 | 475,100 | 2,515 |
| 2016-12-26 | 4,855 | 4,955 | 4,840 | 4,930 | 254,900 | 2,465 |
| 2016-12-22 | 4,900 | 4,935 | 4,865 | 4,900 | 144,700 | 2,450 |
| 2016-12-21 | 4,895 | 4,960 | 4,895 | 4,930 | 166,400 | 2,465 |
| 2016-12-20 | 4,900 | 4,945 | 4,880 | 4,925 | 99,200 | 2,462.50 |
| 2016-12-19 | 4,945 | 4,955 | 4,895 | 4,935 | 106,700 | 2,467.50 |
| 2016-12-16 | 4,915 | 4,975 | 4,915 | 4,950 | 116,700 | 2,475 |
| 2016-12-15 | 4,950 | 4,980 | 4,905 | 4,945 | 85,300 | 2,472.50 |
| 2016-12-14 | 5,000 | 5,040 | 4,950 | 4,960 | 79,700 | 2,480 |
| 2016-12-13 | 4,880 | 4,995 | 4,870 | 4,995 | 93,400 | 2,497.50 |
| 2016-12-12 | 4,875 | 4,900 | 4,830 | 4,895 | 99,500 | 2,447.50 |
| 2016-12-09 | 4,840 | 4,865 | 4,805 | 4,855 | 106,600 | 2,427.50 |
| 2016-12-08 | 4,870 | 4,880 | 4,805 | 4,830 | 69,400 | 2,415 |
| 2016-12-07 | 4,805 | 4,835 | 4,715 | 4,835 | 140,800 | 2,417.50 |
| 2016-12-06 | 4,900 | 4,905 | 4,755 | 4,815 | 190,800 | 2,407.50 |
| 2016-12-05 | 4,955 | 4,960 | 4,865 | 4,880 | 135,100 | 2,440 |
| 2016-12-02 | 5,100 | 5,100 | 4,965 | 5,010 | 118,600 | 2,505 |
| 2016-12-01 | 5,200 | 5,220 | 5,070 | 5,100 | 138,700 | 2,550 |
| 2016-11-30 | 5,070 | 5,180 | 5,040 | 5,180 | 163,600 | 2,590 |
| 2016-11-29 | 5,010 | 5,050 | 4,990 | 5,050 | 100,700 | 2,525 |
| 2016-11-28 | 5,010 | 5,040 | 5,000 | 5,030 | 70,100 | 2,515 |
| 2016-11-25 | 4,990 | 5,020 | 4,915 | 4,960 | 110,600 | 2,480 |
| 2016-11-24 | 5,010 | 5,040 | 4,985 | 5,030 | 69,400 | 2,515 |
| 2016-11-22 | 4,970 | 5,050 | 4,965 | 5,010 | 85,500 | 2,505 |
| 2016-11-21 | 4,945 | 4,970 | 4,905 | 4,965 | 97,200 | 2,482.50 |
| 2016-11-18 | 4,960 | 4,965 | 4,855 | 4,905 | 74,500 | 2,452.50 |
| 2016-11-17 | 4,820 | 4,915 | 4,795 | 4,890 | 102,100 | 2,445 |
| 2016-11-16 | 4,755 | 4,850 | 4,750 | 4,830 | 139,200 | 2,415 |
| 2016-11-15 | 4,730 | 4,745 | 4,665 | 4,705 | 147,400 | 2,352.50 |
| 2016-11-14 | 4,755 | 4,765 | 4,670 | 4,730 | 252,500 | 2,365 |
| 2016-11-11 | 4,980 | 4,990 | 4,750 | 4,780 | 223,700 | 2,390 |
| 2016-11-10 | 5,030 | 5,080 | 4,990 | 5,050 | 119,500 | 2,525 |
| 2016-11-09 | 5,060 | 5,070 | 4,780 | 4,870 | 129,000 | 2,435 |
| 2016-11-08 | 5,100 | 5,110 | 4,990 | 4,990 | 102,300 | 2,495 |
| 2016-11-07 | 5,100 | 5,160 | 4,955 | 5,140 | 208,800 | 2,570 |
| 2016-11-04 | 5,200 | 5,200 | 5,090 | 5,150 | 80,600 | 2,575 |
| 2016-11-02 | 5,400 | 5,400 | 5,230 | 5,260 | 131,600 | 2,630 |
| 2016-11-01 | 5,440 | 5,470 | 5,380 | 5,460 | 71,600 | 2,730 |
| 2016-10-31 | 5,370 | 5,440 | 5,340 | 5,430 | 46,100 | 2,715 |
| 2016-10-28 | 5,430 | 5,450 | 5,320 | 5,360 | 77,200 | 2,680 |
| 2016-10-27 | 5,470 | 5,480 | 5,380 | 5,410 | 63,800 | 2,705 |
| 2016-10-26 | 5,440 | 5,480 | 5,410 | 5,440 | 76,300 | 2,720 |
| 2016-10-25 | 5,420 | 5,490 | 5,380 | 5,430 | 80,600 | 2,715 |
| 2016-10-24 | 5,370 | 5,410 | 5,320 | 5,410 | 61,100 | 2,705 |
| 2016-10-21 | 5,470 | 5,480 | 5,320 | 5,360 | 84,200 | 2,680 |
| 2016-10-20 | 5,300 | 5,430 | 5,270 | 5,400 | 129,400 | 2,700 |
| 2016-10-19 | 5,330 | 5,380 | 5,320 | 5,350 | 25,900 | 2,675 |
| 2016-10-18 | 5,320 | 5,390 | 5,310 | 5,370 | 60,000 | 2,685 |
| 2016-10-17 | 5,290 | 5,380 | 5,250 | 5,320 | 42,100 | 2,660 |
| 2016-10-14 | 5,310 | 5,380 | 5,300 | 5,360 | 32,100 | 2,680 |
| 2016-10-13 | 5,310 | 5,350 | 5,260 | 5,320 | 39,300 | 2,660 |
| 2016-10-12 | 5,240 | 5,340 | 5,200 | 5,210 | 54,100 | 2,605 |
| 2016-10-11 | 5,290 | 5,340 | 5,270 | 5,340 | 52,000 | 2,670 |
| 2016-10-07 | 5,230 | 5,260 | 5,170 | 5,220 | 33,300 | 2,610 |
| 2016-10-06 | 5,290 | 5,290 | 5,200 | 5,230 | 37,500 | 2,615 |
| 2016-10-05 | 5,260 | 5,300 | 5,210 | 5,250 | 44,500 | 2,625 |
| 2016-10-04 | 5,290 | 5,300 | 5,190 | 5,300 | 47,300 | 2,650 |
| 2016-10-03 | 5,340 | 5,380 | 5,270 | 5,270 | 47,300 | 2,635 |
| 2016-09-30 | 5,340 | 5,470 | 5,270 | 5,370 | 102,700 | 2,685 |
| 2016-09-29 | 5,310 | 5,380 | 5,290 | 5,360 | 50,100 | 2,680 |
| 2016-09-28 | 5,200 | 5,350 | 5,170 | 5,330 | 90,300 | 2,665 |
| 2016-09-27 | 5,180 | 5,250 | 5,160 | 5,250 | 81,500 | 2,625 |
| 2016-09-26 | 5,140 | 5,180 | 5,080 | 5,120 | 75,100 | 2,560 |
| 2016-09-23 | 5,260 | 5,270 | 5,160 | 5,200 | 112,200 | 2,600 |
| 2016-09-21 | 5,200 | 5,260 | 5,150 | 5,260 | 71,700 | 2,630 |
| 2016-09-20 | 5,140 | 5,250 | 5,140 | 5,180 | 63,400 | 2,590 |
| 2016-09-16 | 5,200 | 5,240 | 5,180 | 5,240 | 87,100 | 2,620 |
| 2016-09-15 | 5,020 | 5,190 | 4,975 | 5,180 | 127,900 | 2,590 |
| 2016-09-14 | 4,965 | 5,140 | 4,965 | 5,050 | 142,000 | 2,525 |
| 2016-09-13 | 4,815 | 4,930 | 4,800 | 4,905 | 93,400 | 2,452.50 |
| 2016-09-12 | 4,780 | 4,830 | 4,740 | 4,765 | 83,600 | 2,382.50 |
| 2016-09-09 | 4,870 | 4,920 | 4,815 | 4,880 | 60,100 | 2,440 |
| 2016-09-08 | 4,985 | 4,985 | 4,865 | 4,895 | 79,700 | 2,447.50 |
| 2016-09-07 | 4,830 | 4,985 | 4,830 | 4,960 | 102,300 | 2,480 |
| 2016-09-06 | 4,700 | 4,835 | 4,675 | 4,815 | 83,200 | 2,407.50 |
| 2016-09-05 | 4,710 | 4,730 | 4,630 | 4,710 | 77,500 | 2,355 |
| 2016-09-02 | 4,705 | 4,770 | 4,615 | 4,675 | 93,300 | 2,337.50 |
| 2016-09-01 | 4,735 | 4,760 | 4,720 | 4,745 | 49,800 | 2,372.50 |
| 2016-08-31 | 4,845 | 4,845 | 4,690 | 4,750 | 67,100 | 2,375 |
| 2016-08-30 | 4,790 | 4,840 | 4,750 | 4,775 | 38,300 | 2,387.50 |
| 2016-08-29 | 4,850 | 4,860 | 4,715 | 4,790 | 66,500 | 2,395 |
| 2016-08-26 | 4,800 | 4,850 | 4,790 | 4,800 | 50,600 | 2,400 |
| 2016-08-25 | 4,915 | 4,915 | 4,755 | 4,795 | 75,000 | 2,397.50 |
| 2016-08-24 | 4,945 | 5,020 | 4,905 | 4,915 | 62,200 | 2,457.50 |
| 2016-08-23 | 4,940 | 4,970 | 4,840 | 4,900 | 126,800 | 2,450 |
| 2016-08-22 | 4,970 | 5,200 | 4,970 | 5,040 | 137,200 | 2,520 |
| 2016-08-19 | 4,970 | 5,010 | 4,925 | 4,955 | 125,400 | 2,477.50 |
| 2016-08-18 | 5,050 | 5,190 | 4,995 | 4,995 | 53,200 | 2,497.50 |
| 2016-08-17 | 5,150 | 5,200 | 5,050 | 5,130 | 92,200 | 2,565 |
| 2016-08-16 | 5,300 | 5,320 | 5,150 | 5,250 | 63,800 | 2,625 |
| 2016-08-15 | 5,460 | 5,460 | 5,240 | 5,270 | 76,400 | 2,635 |
| 2016-08-12 | 5,330 | 5,520 | 5,290 | 5,480 | 163,700 | 2,740 |
| 2016-08-10 | 4,895 | 5,360 | 4,895 | 5,280 | 326,400 | 2,640 |
| 2016-08-09 | 4,700 | 4,885 | 4,630 | 4,885 | 186,900 | 2,442.50 |
| 2016-08-08 | 4,595 | 4,640 | 4,500 | 4,630 | 156,300 | 2,315 |
| 2016-08-05 | 4,530 | 4,620 | 4,480 | 4,525 | 183,800 | 2,262.50 |
| 2016-08-04 | 4,770 | 4,835 | 4,530 | 4,560 | 178,100 | 2,280 |
| 2016-08-03 | 4,880 | 4,960 | 4,750 | 4,760 | 163,700 | 2,380 |
| 2016-08-02 | 5,020 | 5,090 | 5,010 | 5,030 | 88,700 | 2,515 |
| 2016-08-01 | 5,080 | 5,180 | 5,020 | 5,120 | 67,000 | 2,560 |
| 2016-07-29 | 5,240 | 5,290 | 5,110 | 5,160 | 90,900 | 2,580 |
| 2016-07-28 | 5,170 | 5,290 | 5,140 | 5,280 | 49,800 | 2,640 |
| 2016-07-27 | 5,360 | 5,370 | 5,170 | 5,180 | 68,600 | 2,590 |
| 2016-07-26 | 5,300 | 5,350 | 5,280 | 5,290 | 91,100 | 2,645 |
| 2016-07-25 | 5,140 | 5,360 | 5,140 | 5,280 | 111,700 | 2,640 |
| 2016-07-22 | 5,070 | 5,160 | 5,070 | 5,110 | 80,500 | 2,555 |
| 2016-07-21 | 5,360 | 5,380 | 5,080 | 5,100 | 79,500 | 2,550 |
| 2016-07-20 | 5,210 | 5,320 | 5,170 | 5,300 | 70,000 | 2,650 |
| 2016-07-19 | 5,120 | 5,250 | 5,080 | 5,220 | 75,600 | 2,610 |
| 2016-07-15 | 5,480 | 5,480 | 5,160 | 5,200 | 94,100 | 2,600 |
| 2016-07-14 | 5,340 | 5,440 | 5,340 | 5,420 | 58,700 | 2,710 |
| 2016-07-13 | 5,440 | 5,440 | 5,320 | 5,330 | 81,400 | 2,665 |
| 2016-07-12 | 5,500 | 5,540 | 5,400 | 5,430 | 133,200 | 2,715 |
| 2016-07-11 | 5,170 | 5,360 | 5,170 | 5,340 | 42,400 | 2,670 |
| 2016-07-08 | 5,220 | 5,280 | 5,150 | 5,190 | 65,100 | 2,595 |
| 2016-07-07 | 5,250 | 5,260 | 5,160 | 5,220 | 56,200 | 2,610 |
| 2016-07-06 | 5,080 | 5,190 | 5,000 | 5,170 | 47,900 | 2,585 |
| 2016-07-05 | 5,150 | 5,190 | 5,090 | 5,130 | 59,700 | 2,565 |
| 2016-07-04 | 5,220 | 5,230 | 5,180 | 5,200 | 28,900 | 2,600 |
| 2016-07-01 | 5,150 | 5,270 | 5,140 | 5,220 | 46,100 | 2,610 |
| 2016-06-30 | 5,180 | 5,230 | 5,120 | 5,150 | 61,100 | 2,575 |
| 2016-06-29 | 5,050 | 5,190 | 5,010 | 5,110 | 65,700 | 2,555 |
| 2016-06-28 | 4,850 | 5,030 | 4,845 | 4,980 | 74,400 | 2,490 |
| 2016-06-27 | 4,805 | 4,960 | 4,770 | 4,945 | 53,600 | 2,472.50 |
| 2016-06-24 | 5,020 | 5,100 | 4,680 | 4,740 | 91,200 | 2,370 |
| 2016-06-23 | 5,050 | 5,070 | 4,990 | 5,020 | 59,200 | 2,510 |
| 2016-06-22 | 5,030 | 5,040 | 4,960 | 5,020 | 73,700 | 2,510 |
| 2016-06-21 | 5,100 | 5,120 | 5,030 | 5,100 | 57,400 | 2,550 |
| 2016-06-20 | 5,100 | 5,160 | 5,090 | 5,110 | 55,200 | 2,555 |
| 2016-06-17 | 5,090 | 5,150 | 4,995 | 5,010 | 65,800 | 2,505 |
| 2016-06-16 | 5,200 | 5,200 | 5,010 | 5,030 | 69,400 | 2,515 |
| 2016-06-15 | 5,130 | 5,270 | 5,130 | 5,210 | 46,300 | 2,605 |
| 2016-06-14 | 5,290 | 5,360 | 5,210 | 5,230 | 68,900 | 2,615 |
| 2016-06-13 | 5,230 | 5,340 | 5,210 | 5,310 | 99,000 | 2,655 |
| 2016-06-10 | 5,390 | 5,400 | 5,340 | 5,380 | 81,600 | 2,690 |
| 2016-06-09 | 5,330 | 5,440 | 5,320 | 5,420 | 83,400 | 2,710 |
| 2016-06-08 | 5,410 | 5,420 | 5,320 | 5,380 | 68,300 | 2,690 |
| 2016-06-07 | 5,400 | 5,420 | 5,320 | 5,400 | 109,300 | 2,700 |
| 2016-06-06 | 5,350 | 5,390 | 5,310 | 5,370 | 90,500 | 2,685 |
| 2016-06-03 | 5,450 | 5,600 | 5,400 | 5,490 | 200,200 | 2,745 |
| 2016-06-02 | 5,250 | 5,490 | 5,210 | 5,420 | 164,800 | 2,710 |
| 2016-06-01 | 5,210 | 5,440 | 5,210 | 5,310 | 233,000 | 2,655 |
| 2016-05-31 | 5,100 | 5,110 | 5,040 | 5,110 | 79,600 | 2,555 |
| 2016-05-30 | 5,100 | 5,120 | 5,060 | 5,100 | 18,200 | 2,550 |
| 2016-05-27 | 5,100 | 5,100 | 4,985 | 5,070 | 59,900 | 2,535 |
| 2016-05-26 | 5,060 | 5,080 | 4,945 | 5,050 | 57,800 | 2,525 |
| 2016-05-25 | 5,080 | 5,130 | 4,990 | 5,010 | 38,600 | 2,505 |
| 2016-05-24 | 5,040 | 5,050 | 4,930 | 5,030 | 55,700 | 2,515 |
| 2016-05-23 | 5,030 | 5,080 | 4,940 | 5,060 | 63,000 | 2,530 |
| 2016-05-20 | 4,990 | 5,120 | 4,905 | 5,090 | 112,600 | 2,545 |
| 2016-05-19 | 5,020 | 5,030 | 4,895 | 4,960 | 62,200 | 2,480 |
| 2016-05-18 | 4,820 | 5,040 | 4,815 | 4,995 | 150,900 | 2,497.50 |
| 2016-05-17 | 4,710 | 4,790 | 4,700 | 4,780 | 36,400 | 2,390 |
| 2016-05-16 | 4,780 | 4,815 | 4,725 | 4,740 | 43,200 | 2,370 |
| 2016-05-13 | 4,760 | 4,780 | 4,680 | 4,750 | 40,200 | 2,375 |
| 2016-05-12 | 4,755 | 4,790 | 4,715 | 4,765 | 27,700 | 2,382.50 |
| 2016-05-11 | 4,765 | 4,830 | 4,695 | 4,795 | 59,900 | 2,397.50 |
| 2016-05-10 | 4,785 | 4,830 | 4,650 | 4,765 | 100,300 | 2,382.50 |
| 2016-05-09 | 4,560 | 4,785 | 4,500 | 4,755 | 164,600 | 2,377.50 |
| 2016-05-06 | 4,330 | 4,610 | 4,275 | 4,555 | 131,700 | 2,277.50 |
| 2016-05-02 | 4,245 | 4,290 | 4,215 | 4,260 | 46,100 | 2,130 |
| 2016-04-28 | 4,480 | 4,535 | 4,350 | 4,370 | 40,300 | 2,185 |
| 2016-04-27 | 4,380 | 4,425 | 4,380 | 4,410 | 27,300 | 2,205 |
| 2016-04-26 | 4,340 | 4,455 | 4,325 | 4,360 | 102,000 | 2,180 |
| 2016-04-25 | 4,535 | 4,565 | 4,380 | 4,400 | 78,700 | 2,200 |
| 2016-04-22 | 4,575 | 4,575 | 4,465 | 4,535 | 65,800 | 2,267.50 |
| 2016-04-21 | 4,660 | 4,665 | 4,600 | 4,615 | 43,800 | 2,307.50 |
| 2016-04-20 | 4,645 | 4,660 | 4,580 | 4,610 | 38,200 | 2,305 |
| 2016-04-19 | 4,600 | 4,630 | 4,555 | 4,620 | 37,600 | 2,310 |
| 2016-04-18 | 4,475 | 4,525 | 4,410 | 4,490 | 37,800 | 2,245 |
| 2016-04-15 | 4,540 | 4,580 | 4,530 | 4,545 | 34,500 | 2,272.50 |
| 2016-04-14 | 4,500 | 4,590 | 4,500 | 4,590 | 37,500 | 2,295 |
| 2016-04-13 | 4,405 | 4,475 | 4,390 | 4,445 | 44,100 | 2,222.50 |
| 2016-04-12 | 4,370 | 4,415 | 4,320 | 4,370 | 49,300 | 2,185 |
| 2016-04-11 | 4,375 | 4,375 | 4,310 | 4,365 | 29,600 | 2,182.50 |
| 2016-04-08 | 4,310 | 4,405 | 4,215 | 4,355 | 71,900 | 2,177.50 |
| 2016-04-07 | 4,185 | 4,390 | 4,185 | 4,380 | 117,200 | 2,190 |
| 2016-04-06 | 4,205 | 4,235 | 4,145 | 4,195 | 68,400 | 2,097.50 |
| 2016-04-05 | 4,275 | 4,300 | 4,205 | 4,215 | 53,200 | 2,107.50 |
| 2016-04-04 | 4,335 | 4,415 | 4,260 | 4,295 | 98,000 | 2,147.50 |
| 2016-04-01 | 4,540 | 4,540 | 4,310 | 4,315 | 135,300 | 2,157.50 |
| 2016-03-31 | 4,535 | 4,580 | 4,470 | 4,470 | 97,100 | 2,235 |
| 2016-03-30 | 4,590 | 4,635 | 4,515 | 4,530 | 60,900 | 2,265 |
| 2016-03-29 | 4,545 | 4,655 | 4,530 | 4,610 | 64,600 | 2,305 |
| 2016-03-28 | 4,495 | 4,550 | 4,450 | 4,535 | 56,900 | 2,267.50 |
| 2016-03-25 | 4,475 | 4,490 | 4,400 | 4,435 | 47,300 | 2,217.50 |
| 2016-03-24 | 4,340 | 4,500 | 4,325 | 4,475 | 75,700 | 2,237.50 |
| 2016-03-23 | 4,395 | 4,430 | 4,300 | 4,325 | 38,400 | 2,162.50 |
| 2016-03-22 | 4,375 | 4,415 | 4,295 | 4,405 | 59,800 | 2,202.50 |
| 2016-03-18 | 4,250 | 4,350 | 4,250 | 4,340 | 52,800 | 2,170 |
| 2016-03-17 | 4,285 | 4,360 | 4,260 | 4,295 | 59,200 | 2,147.50 |
| 2016-03-16 | 4,230 | 4,295 | 4,220 | 4,270 | 37,600 | 2,135 |
| 2016-03-15 | 4,300 | 4,305 | 4,220 | 4,270 | 54,300 | 2,135 |
| 2016-03-14 | 4,260 | 4,355 | 4,230 | 4,315 | 48,400 | 2,157.50 |
| 2016-03-11 | 4,010 | 4,245 | 4,005 | 4,200 | 136,700 | 2,100 |
| 2016-03-10 | 4,055 | 4,085 | 4,015 | 4,045 | 118,400 | 2,022.50 |
| 2016-03-09 | 4,100 | 4,105 | 4,000 | 4,045 | 85,100 | 2,022.50 |
| 2016-03-08 | 4,205 | 4,245 | 4,095 | 4,135 | 57,800 | 2,067.50 |
| 2016-03-07 | 4,225 | 4,245 | 4,190 | 4,220 | 38,300 | 2,110 |
| 2016-03-04 | 4,205 | 4,250 | 4,175 | 4,240 | 45,600 | 2,120 |
| 2016-03-03 | 4,165 | 4,225 | 4,130 | 4,225 | 40,900 | 2,112.50 |
| 2016-03-02 | 4,125 | 4,230 | 4,125 | 4,215 | 34,000 | 2,107.50 |
| 2016-03-01 | 4,040 | 4,090 | 3,980 | 4,070 | 37,100 | 2,035 |
| 2016-02-29 | 4,100 | 4,155 | 4,035 | 4,035 | 44,500 | 2,017.50 |
| 2016-02-26 | 4,060 | 4,105 | 4,010 | 4,035 | 38,400 | 2,017.50 |
| 2016-02-25 | 3,900 | 4,075 | 3,900 | 4,055 | 39,700 | 2,027.50 |
| 2016-02-24 | 3,885 | 3,915 | 3,790 | 3,885 | 56,500 | 1,942.50 |
| 2016-02-23 | 3,915 | 3,945 | 3,810 | 3,815 | 61,700 | 1,907.50 |
| 2016-02-22 | 3,860 | 3,955 | 3,855 | 3,910 | 56,800 | 1,955 |
| 2016-02-19 | 3,960 | 3,960 | 3,805 | 3,900 | 97,100 | 1,950 |
| 2016-02-18 | 4,000 | 4,050 | 3,945 | 3,960 | 61,500 | 1,980 |
| 2016-02-17 | 3,995 | 4,065 | 3,885 | 3,930 | 52,600 | 1,965 |
| 2016-02-16 | 3,890 | 4,095 | 3,890 | 3,995 | 101,500 | 1,997.50 |
| 2016-02-15 | 3,770 | 3,940 | 3,765 | 3,915 | 72,800 | 1,957.50 |
| 2016-02-12 | 3,790 | 3,820 | 3,660 | 3,700 | 97,400 | 1,850 |
| 2016-02-10 | 4,245 | 4,245 | 3,910 | 3,955 | 79,000 | 1,977.50 |
| 2016-02-09 | 4,095 | 4,260 | 3,990 | 4,200 | 114,600 | 2,100 |
| 2016-02-08 | 4,040 | 4,135 | 3,945 | 4,105 | 49,200 | 2,052.50 |
| 2016-02-05 | 3,960 | 4,045 | 3,930 | 4,035 | 93,300 | 2,017.50 |
| 2016-02-04 | 4,090 | 4,125 | 4,020 | 4,030 | 71,600 | 2,015 |
| 2016-02-03 | 4,195 | 4,210 | 4,095 | 4,115 | 46,500 | 2,057.50 |
| 2016-02-02 | 4,385 | 4,410 | 4,305 | 4,325 | 42,700 | 2,162.50 |
| 2016-02-01 | 4,255 | 4,390 | 4,255 | 4,385 | 37,100 | 2,192.50 |
| 2016-01-29 | 4,225 | 4,265 | 4,125 | 4,250 | 67,800 | 2,125 |
| 2016-01-28 | 4,150 | 4,220 | 4,130 | 4,180 | 39,300 | 2,090 |
| 2016-01-27 | 4,175 | 4,185 | 4,090 | 4,165 | 27,200 | 2,082.50 |
| 2016-01-26 | 4,120 | 4,135 | 4,070 | 4,075 | 50,800 | 2,037.50 |
| 2016-01-25 | 4,095 | 4,135 | 4,015 | 4,120 | 52,300 | 2,060 |
| 2016-01-22 | 3,985 | 4,035 | 3,885 | 4,025 | 74,200 | 2,012.50 |
| 2016-01-21 | 3,940 | 4,000 | 3,810 | 3,835 | 131,300 | 1,917.50 |
| 2016-01-20 | 4,050 | 4,110 | 3,940 | 3,960 | 85,500 | 1,980 |
| 2016-01-19 | 4,080 | 4,085 | 3,990 | 4,005 | 40,600 | 2,002.50 |
| 2016-01-18 | 4,000 | 4,090 | 4,000 | 4,070 | 47,800 | 2,035 |
| 2016-01-15 | 4,190 | 4,230 | 4,100 | 4,130 | 46,100 | 2,065 |
| 2016-01-14 | 4,180 | 4,195 | 4,035 | 4,095 | 81,000 | 2,047.50 |
| 2016-01-13 | 4,260 | 4,335 | 4,235 | 4,305 | 63,500 | 2,152.50 |
| 2016-01-12 | 4,255 | 4,355 | 4,170 | 4,180 | 63,700 | 2,090 |
| 2016-01-08 | 4,420 | 4,425 | 4,335 | 4,350 | 62,000 | 2,175 |
| 2016-01-07 | 4,500 | 4,570 | 4,445 | 4,460 | 59,100 | 2,230 |
| 2016-01-06 | 4,545 | 4,605 | 4,450 | 4,500 | 57,500 | 2,250 |
| 2016-01-05 | 4,620 | 4,620 | 4,550 | 4,580 | 54,600 | 2,290 |
| 2016-01-04 | 4,670 | 4,720 | 4,635 | 4,640 | 51,500 | 2,320 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
