9906 藤井産業(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 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2016-12-29 | 1,200 | 1,213 | 1,200 | 1,210 | 900 | 1,210 |
| 2016-12-28 | 1,290 | 1,290 | 1,228 | 1,228 | 1,100 | 1,228 |
| 2016-12-27 | 1,275 | 1,280 | 1,268 | 1,268 | 3,300 | 1,268 |
| 2016-12-26 | 1,290 | 1,290 | 1,242 | 1,268 | 3,000 | 1,268 |
| 2016-12-22 | 1,235 | 1,255 | 1,235 | 1,253 | 2,200 | 1,253 |
| 2016-12-21 | 1,234 | 1,234 | 1,234 | 1,234 | 800 | 1,234 |
| 2016-12-20 | 1,243 | 1,245 | 1,240 | 1,245 | 3,000 | 1,245 |
| 2016-12-19 | 1,250 | 1,257 | 1,240 | 1,240 | 1,600 | 1,240 |
| 2016-12-16 | 1,260 | 1,260 | 1,258 | 1,258 | 500 | 1,258 |
| 2016-12-15 | 1,248 | 1,255 | 1,248 | 1,255 | 900 | 1,255 |
| 2016-12-14 | 1,243 | 1,248 | 1,226 | 1,248 | 4,600 | 1,248 |
| 2016-12-13 | 1,243 | 1,243 | 1,230 | 1,243 | 1,200 | 1,243 |
| 2016-12-12 | 1,238 | 1,245 | 1,238 | 1,243 | 7,000 | 1,243 |
| 2016-12-09 | 1,238 | 1,238 | 1,212 | 1,238 | 1,000 | 1,238 |
| 2016-12-08 | 1,230 | 1,237 | 1,212 | 1,237 | 3,100 | 1,237 |
| 2016-12-07 | 1,225 | 1,230 | 1,200 | 1,230 | 3,500 | 1,230 |
| 2016-12-06 | 1,227 | 1,236 | 1,198 | 1,205 | 9,600 | 1,205 |
| 2016-12-05 | 1,140 | 1,169 | 1,140 | 1,169 | 3,400 | 1,169 |
| 2016-12-02 | 1,140 | 1,141 | 1,140 | 1,140 | 5,300 | 1,140 |
| 2016-12-01 | 1,146 | 1,146 | 1,130 | 1,140 | 2,100 | 1,140 |
| 2016-11-30 | 1,106 | 1,140 | 1,106 | 1,130 | 1,500 | 1,130 |
| 2016-11-29 | 1,145 | 1,145 | 1,110 | 1,110 | 2,500 | 1,110 |
| 2016-11-28 | 1,094 | 1,145 | 1,088 | 1,145 | 1,800 | 1,145 |
| 2016-11-25 | 1,086 | 1,091 | 1,086 | 1,086 | 3,300 | 1,086 |
| 2016-11-24 | 1,088 | 1,090 | 1,086 | 1,086 | 3,300 | 1,086 |
| 2016-11-22 | 1,079 | 1,088 | 1,079 | 1,085 | 6,600 | 1,085 |
| 2016-11-21 | 1,031 | 1,050 | 1,031 | 1,050 | 3,900 | 1,050 |
| 2016-11-18 | 1,047 | 1,060 | 1,047 | 1,047 | 3,500 | 1,047 |
| 2016-11-17 | 1,044 | 1,046 | 1,044 | 1,044 | 2,300 | 1,044 |
| 2016-11-16 | 1,046 | 1,046 | 1,025 | 1,044 | 3,200 | 1,044 |
| 2016-11-15 | 1,037 | 1,047 | 1,037 | 1,047 | 2,900 | 1,047 |
| 2016-11-14 | 1,063 | 1,063 | 1,021 | 1,037 | 4,700 | 1,037 |
| 2016-11-11 | 1,063 | 1,069 | 1,063 | 1,063 | 500 | 1,063 |
| 2016-11-10 | 1,087 | 1,088 | 1,032 | 1,062 | 4,300 | 1,062 |
| 2016-11-09 | 1,090 | 1,090 | 1,068 | 1,087 | 2,400 | 1,087 |
| 2016-11-08 | 1,089 | 1,089 | 1,089 | 1,089 | 200 | 1,089 |
| 2016-11-07 | 1,065 | 1,065 | 1,051 | 1,065 | 1,200 | 1,065 |
| 2016-11-04 | 1,070 | 1,070 | 1,021 | 1,069 | 2,200 | 1,069 |
| 2016-11-02 | 1,092 | 1,092 | 1,092 | 1,092 | 800 | 1,092 |
| 2016-11-01 | 1,096 | 1,096 | 1,093 | 1,093 | 700 | 1,093 |
| 2016-10-31 | 1,093 | 1,093 | 1,093 | 1,093 | 600 | 1,093 |
| 2016-10-28 | 1,091 | 1,093 | 1,090 | 1,093 | 600 | 1,093 |
| 2016-10-27 | 1,092 | 1,092 | 1,091 | 1,091 | 500 | 1,091 |
| 2016-10-26 | 1,100 | 1,100 | 1,070 | 1,082 | 2,800 | 1,082 |
| 2016-10-25 | 1,061 | 1,096 | 1,061 | 1,082 | 1,500 | 1,082 |
| 2016-10-24 | 1,094 | 1,094 | 1,050 | 1,061 | 4,500 | 1,061 |
| 2016-10-21 | 1,076 | 1,084 | 1,076 | 1,084 | 1,900 | 1,084 |
| 2016-10-20 | 1,075 | 1,078 | 1,075 | 1,075 | 800 | 1,075 |
| 2016-10-19 | 1,070 | 1,075 | 1,070 | 1,075 | 1,100 | 1,075 |
| 2016-10-17 | 1,050 | 1,059 | 1,050 | 1,059 | 1,000 | 1,059 |
| 2016-10-13 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2016-10-12 | 1,047 | 1,047 | 1,043 | 1,045 | 2,000 | 1,045 |
| 2016-10-11 | 1,022 | 1,037 | 1,022 | 1,037 | 3,700 | 1,037 |
| 2016-10-07 | 1,037 | 1,037 | 1,022 | 1,022 | 600 | 1,022 |
| 2016-10-06 | 1,042 | 1,042 | 1,019 | 1,025 | 2,300 | 1,025 |
| 2016-10-05 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2016-10-04 | 1,055 | 1,077 | 1,002 | 1,002 | 4,200 | 1,002 |
| 2016-09-30 | 1,045 | 1,045 | 1,035 | 1,038 | 2,600 | 1,038 |
| 2016-09-29 | 1,036 | 1,039 | 1,036 | 1,039 | 200 | 1,039 |
| 2016-09-28 | 1,040 | 1,040 | 1,015 | 1,036 | 1,200 | 1,036 |
| 2016-09-27 | 1,001 | 1,039 | 1,001 | 1,039 | 3,400 | 1,039 |
| 2016-09-26 | 1,054 | 1,055 | 1,000 | 1,001 | 5,800 | 1,001 |
| 2016-09-23 | 1,006 | 1,024 | 1,006 | 1,024 | 1,000 | 1,024 |
| 2016-09-21 | 1,000 | 1,043 | 997 | 999 | 4,000 | 999 |
| 2016-09-20 | 989 | 1,000 | 989 | 1,000 | 300 | 1,000 |
| 2016-09-16 | 989 | 999 | 989 | 999 | 1,400 | 999 |
| 2016-09-15 | 985 | 985 | 980 | 980 | 200 | 980 |
| 2016-09-14 | 980 | 981 | 980 | 981 | 300 | 981 |
| 2016-09-13 | 977 | 979 | 977 | 977 | 1,000 | 977 |
| 2016-09-12 | 979 | 979 | 979 | 979 | 4,600 | 979 |
| 2016-09-09 | 979 | 979 | 978 | 979 | 600 | 979 |
| 2016-09-08 | 974 | 978 | 974 | 978 | 1,100 | 978 |
| 2016-09-07 | 979 | 979 | 974 | 974 | 300 | 974 |
| 2016-09-06 | 979 | 979 | 976 | 976 | 300 | 976 |
| 2016-09-05 | 965 | 979 | 963 | 979 | 4,600 | 979 |
| 2016-09-02 | 961 | 965 | 960 | 965 | 1,800 | 965 |
| 2016-09-01 | 971 | 971 | 965 | 965 | 2,600 | 965 |
| 2016-08-31 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2016-08-30 | 975 | 975 | 954 | 956 | 2,400 | 956 |
| 2016-08-29 | 976 | 984 | 975 | 975 | 5,900 | 975 |
| 2016-08-26 | 980 | 983 | 975 | 983 | 3,800 | 983 |
| 2016-08-25 | 980 | 980 | 975 | 978 | 4,000 | 978 |
| 2016-08-24 | 979 | 980 | 979 | 980 | 200 | 980 |
| 2016-08-23 | 980 | 980 | 980 | 980 | 600 | 980 |
| 2016-08-22 | 962 | 984 | 962 | 980 | 1,700 | 980 |
| 2016-08-19 | 962 | 962 | 962 | 962 | 300 | 962 |
| 2016-08-18 | 984 | 984 | 980 | 980 | 600 | 980 |
| 2016-08-17 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2016-08-16 | 985 | 985 | 950 | 975 | 4,700 | 975 |
| 2016-08-15 | 969 | 984 | 958 | 961 | 9,000 | 961 |
| 2016-08-12 | 973 | 995 | 967 | 985 | 15,600 | 985 |
| 2016-08-10 | 1,085 | 1,088 | 1,050 | 1,078 | 7,300 | 1,078 |
| 2016-08-09 | 1,079 | 1,085 | 1,079 | 1,085 | 600 | 1,085 |
| 2016-08-08 | 1,102 | 1,102 | 1,079 | 1,079 | 1,500 | 1,079 |
| 2016-08-05 | 1,105 | 1,107 | 1,102 | 1,102 | 400 | 1,102 |
| 2016-08-04 | 1,120 | 1,120 | 1,106 | 1,106 | 300 | 1,106 |
| 2016-08-03 | 1,106 | 1,106 | 1,104 | 1,104 | 300 | 1,104 |
| 2016-08-02 | 1,112 | 1,134 | 1,090 | 1,102 | 2,900 | 1,102 |
| 2016-08-01 | 1,150 | 1,150 | 1,112 | 1,112 | 1,100 | 1,112 |
| 2016-07-29 | 1,120 | 1,147 | 1,120 | 1,123 | 300 | 1,123 |
| 2016-07-28 | 1,145 | 1,145 | 1,121 | 1,121 | 900 | 1,121 |
| 2016-07-27 | 1,124 | 1,124 | 1,116 | 1,118 | 1,200 | 1,118 |
| 2016-07-25 | 1,150 | 1,154 | 1,130 | 1,154 | 2,300 | 1,154 |
| 2016-07-22 | 1,140 | 1,150 | 1,140 | 1,150 | 4,300 | 1,150 |
| 2016-07-21 | 1,176 | 1,176 | 1,125 | 1,145 | 8,300 | 1,145 |
| 2016-07-20 | 1,153 | 1,158 | 1,153 | 1,156 | 1,600 | 1,156 |
| 2016-07-19 | 1,175 | 1,178 | 1,150 | 1,177 | 1,800 | 1,177 |
| 2016-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2016-07-14 | 1,140 | 1,144 | 1,140 | 1,140 | 1,200 | 1,140 |
| 2016-07-13 | 1,161 | 1,180 | 1,140 | 1,140 | 600 | 1,140 |
| 2016-07-12 | 1,195 | 1,195 | 1,165 | 1,176 | 1,900 | 1,176 |
| 2016-07-11 | 1,140 | 1,175 | 1,140 | 1,175 | 1,400 | 1,175 |
| 2016-07-08 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2016-07-07 | 1,169 | 1,169 | 1,169 | 1,169 | 1,400 | 1,169 |
| 2016-07-06 | 1,150 | 1,150 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2016-07-05 | 1,115 | 1,164 | 1,115 | 1,164 | 3,000 | 1,164 |
| 2016-07-04 | 1,120 | 1,135 | 1,120 | 1,120 | 900 | 1,120 |
| 2016-07-01 | 1,185 | 1,185 | 1,120 | 1,120 | 35,200 | 1,120 |
| 2016-06-30 | 1,170 | 1,170 | 1,141 | 1,151 | 2,500 | 1,151 |
| 2016-06-29 | 1,128 | 1,135 | 1,128 | 1,135 | 400 | 1,135 |
| 2016-06-28 | 1,191 | 1,191 | 1,123 | 1,125 | 1,600 | 1,125 |
| 2016-06-27 | 1,133 | 1,148 | 1,126 | 1,126 | 1,700 | 1,126 |
| 2016-06-24 | 1,165 | 1,189 | 1,133 | 1,133 | 8,000 | 1,133 |
| 2016-06-23 | 1,165 | 1,165 | 1,165 | 1,165 | 300 | 1,165 |
| 2016-06-22 | 1,150 | 1,190 | 1,150 | 1,189 | 6,600 | 1,189 |
| 2016-06-21 | 1,171 | 1,176 | 1,171 | 1,174 | 800 | 1,174 |
| 2016-06-20 | 1,161 | 1,171 | 1,161 | 1,171 | 400 | 1,171 |
| 2016-06-17 | 1,175 | 1,200 | 1,158 | 1,168 | 2,900 | 1,168 |
| 2016-06-16 | 1,150 | 1,160 | 1,150 | 1,150 | 400 | 1,150 |
| 2016-06-15 | 1,125 | 1,140 | 1,121 | 1,122 | 2,600 | 1,122 |
| 2016-06-14 | 1,181 | 1,200 | 1,131 | 1,132 | 1,300 | 1,132 |
| 2016-06-13 | 1,217 | 1,217 | 1,202 | 1,202 | 4,100 | 1,202 |
| 2016-06-10 | 1,217 | 1,217 | 1,217 | 1,217 | 2,000 | 1,217 |
| 2016-06-09 | 1,217 | 1,217 | 1,217 | 1,217 | 200 | 1,217 |
| 2016-06-08 | 1,201 | 1,201 | 1,201 | 1,201 | 200 | 1,201 |
| 2016-06-07 | 1,200 | 1,200 | 1,190 | 1,200 | 54,400 | 1,200 |
| 2016-06-06 | 1,191 | 1,199 | 1,182 | 1,199 | 600 | 1,199 |
| 2016-06-02 | 1,184 | 1,200 | 1,184 | 1,200 | 1,700 | 1,200 |
| 2016-06-01 | 1,199 | 1,199 | 1,199 | 1,199 | 400 | 1,199 |
| 2016-05-31 | 1,195 | 1,199 | 1,195 | 1,199 | 600 | 1,199 |
| 2016-05-30 | 1,195 | 1,195 | 1,165 | 1,165 | 300 | 1,165 |
| 2016-05-26 | 1,160 | 1,195 | 1,160 | 1,195 | 1,900 | 1,195 |
| 2016-05-25 | 1,185 | 1,186 | 1,170 | 1,180 | 5,500 | 1,180 |
| 2016-05-24 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2016-05-23 | 1,180 | 1,195 | 1,180 | 1,185 | 800 | 1,185 |
| 2016-05-20 | 1,183 | 1,183 | 1,183 | 1,183 | 100 | 1,183 |
| 2016-05-19 | 1,247 | 1,247 | 1,183 | 1,183 | 1,600 | 1,183 |
| 2016-05-18 | 1,195 | 1,215 | 1,190 | 1,190 | 500 | 1,190 |
| 2016-05-17 | 1,180 | 1,195 | 1,180 | 1,195 | 1,200 | 1,195 |
| 2016-05-16 | 1,199 | 1,199 | 1,180 | 1,180 | 2,400 | 1,180 |
| 2016-05-13 | 1,198 | 1,205 | 1,190 | 1,195 | 5,600 | 1,195 |
| 2016-05-12 | 1,230 | 1,264 | 1,220 | 1,264 | 5,200 | 1,264 |
| 2016-05-11 | 1,225 | 1,225 | 1,204 | 1,204 | 400 | 1,204 |
| 2016-05-10 | 1,255 | 1,255 | 1,255 | 1,255 | 6,000 | 1,255 |
| 2016-05-09 | 1,246 | 1,255 | 1,246 | 1,255 | 400 | 1,255 |
| 2016-05-06 | 1,246 | 1,246 | 1,238 | 1,238 | 600 | 1,238 |
| 2016-05-02 | 1,202 | 1,235 | 1,202 | 1,235 | 400 | 1,235 |
| 2016-04-28 | 1,240 | 1,260 | 1,204 | 1,204 | 2,700 | 1,204 |
| 2016-04-26 | 1,250 | 1,250 | 1,230 | 1,240 | 2,100 | 1,240 |
| 2016-04-25 | 1,207 | 1,223 | 1,207 | 1,223 | 700 | 1,223 |
| 2016-04-22 | 1,204 | 1,206 | 1,204 | 1,206 | 700 | 1,206 |
| 2016-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2016-04-20 | 1,208 | 1,210 | 1,203 | 1,203 | 400 | 1,203 |
| 2016-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2016-04-18 | 1,227 | 1,227 | 1,185 | 1,185 | 300 | 1,185 |
| 2016-04-15 | 1,240 | 1,240 | 1,210 | 1,210 | 1,200 | 1,210 |
| 2016-04-14 | 1,142 | 1,214 | 1,142 | 1,214 | 5,500 | 1,214 |
| 2016-04-13 | 1,160 | 1,162 | 1,160 | 1,162 | 400 | 1,162 |
| 2016-04-12 | 1,171 | 1,171 | 1,171 | 1,171 | 2,200 | 1,171 |
| 2016-04-11 | 1,117 | 1,117 | 1,116 | 1,116 | 700 | 1,116 |
| 2016-04-08 | 1,110 | 1,115 | 1,110 | 1,115 | 300 | 1,115 |
| 2016-04-07 | 1,127 | 1,127 | 1,105 | 1,110 | 2,200 | 1,110 |
| 2016-04-06 | 1,131 | 1,133 | 1,131 | 1,133 | 500 | 1,133 |
| 2016-04-05 | 1,152 | 1,152 | 1,140 | 1,140 | 500 | 1,140 |
| 2016-04-04 | 1,171 | 1,175 | 1,152 | 1,152 | 2,500 | 1,152 |
| 2016-04-01 | 1,219 | 1,219 | 1,171 | 1,171 | 1,700 | 1,171 |
| 2016-03-31 | 1,190 | 1,223 | 1,189 | 1,190 | 5,300 | 1,190 |
| 2016-03-30 | 1,229 | 1,230 | 1,190 | 1,203 | 4,200 | 1,203 |
| 2016-03-29 | 1,248 | 1,248 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2016-03-28 | 1,278 | 1,280 | 1,265 | 1,266 | 1,600 | 1,266 |
| 2016-03-25 | 1,275 | 1,280 | 1,261 | 1,280 | 2,600 | 1,280 |
| 2016-03-24 | 1,270 | 1,275 | 1,269 | 1,275 | 1,200 | 1,275 |
| 2016-03-23 | 1,250 | 1,262 | 1,250 | 1,261 | 900 | 1,261 |
| 2016-03-22 | 1,261 | 1,264 | 1,250 | 1,250 | 1,800 | 1,250 |
| 2016-03-18 | 1,285 | 1,296 | 1,278 | 1,278 | 700 | 1,278 |
| 2016-03-17 | 1,284 | 1,285 | 1,284 | 1,285 | 800 | 1,285 |
| 2016-03-16 | 1,264 | 1,300 | 1,264 | 1,285 | 1,000 | 1,285 |
| 2016-03-15 | 1,259 | 1,270 | 1,259 | 1,270 | 1,400 | 1,270 |
| 2016-03-14 | 1,275 | 1,279 | 1,275 | 1,279 | 800 | 1,279 |
| 2016-03-11 | 1,282 | 1,282 | 1,241 | 1,245 | 3,400 | 1,245 |
| 2016-03-10 | 1,235 | 1,252 | 1,235 | 1,252 | 900 | 1,252 |
| 2016-03-09 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2016-03-08 | 1,240 | 1,245 | 1,239 | 1,245 | 800 | 1,245 |
| 2016-03-07 | 1,246 | 1,246 | 1,240 | 1,240 | 2,400 | 1,240 |
| 2016-03-04 | 1,240 | 1,250 | 1,240 | 1,246 | 900 | 1,246 |
| 2016-03-03 | 1,250 | 1,250 | 1,222 | 1,222 | 400 | 1,222 |
| 2016-03-02 | 1,241 | 1,241 | 1,240 | 1,240 | 400 | 1,240 |
| 2016-02-29 | 1,230 | 1,231 | 1,230 | 1,230 | 700 | 1,230 |
| 2016-02-26 | 1,260 | 1,260 | 1,231 | 1,232 | 2,100 | 1,232 |
| 2016-02-25 | 1,210 | 1,230 | 1,210 | 1,230 | 700 | 1,230 |
| 2016-02-24 | 1,206 | 1,207 | 1,206 | 1,207 | 200 | 1,207 |
| 2016-02-23 | 1,210 | 1,210 | 1,209 | 1,209 | 500 | 1,209 |
| 2016-02-22 | 1,206 | 1,233 | 1,202 | 1,202 | 3,000 | 1,202 |
| 2016-02-19 | 1,200 | 1,235 | 1,200 | 1,235 | 1,500 | 1,235 |
| 2016-02-18 | 1,231 | 1,246 | 1,220 | 1,220 | 2,300 | 1,220 |
| 2016-02-17 | 1,220 | 1,220 | 1,200 | 1,201 | 700 | 1,201 |
| 2016-02-16 | 1,220 | 1,221 | 1,220 | 1,221 | 200 | 1,221 |
| 2016-02-15 | 1,215 | 1,222 | 1,195 | 1,200 | 7,000 | 1,200 |
| 2016-02-12 | 1,230 | 1,230 | 1,166 | 1,166 | 2,800 | 1,166 |
| 2016-02-10 | 1,251 | 1,300 | 1,250 | 1,254 | 4,400 | 1,254 |
| 2016-02-09 | 1,301 | 1,301 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2016-02-08 | 1,280 | 1,344 | 1,261 | 1,342 | 1,900 | 1,342 |
| 2016-02-05 | 1,305 | 1,305 | 1,300 | 1,300 | 600 | 1,300 |
| 2016-02-04 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2016-02-03 | 1,331 | 1,345 | 1,290 | 1,320 | 4,400 | 1,320 |
| 2016-02-02 | 1,350 | 1,360 | 1,341 | 1,358 | 5,000 | 1,358 |
| 2016-02-01 | 1,348 | 1,355 | 1,340 | 1,340 | 1,300 | 1,340 |
| 2016-01-29 | 1,299 | 1,329 | 1,299 | 1,329 | 800 | 1,329 |
| 2016-01-28 | 1,335 | 1,335 | 1,329 | 1,329 | 1,600 | 1,329 |
| 2016-01-27 | 1,310 | 1,322 | 1,310 | 1,322 | 200 | 1,322 |
| 2016-01-26 | 1,336 | 1,336 | 1,295 | 1,295 | 1,800 | 1,295 |
| 2016-01-25 | 1,305 | 1,306 | 1,301 | 1,306 | 1,000 | 1,306 |
| 2016-01-22 | 1,250 | 1,280 | 1,249 | 1,280 | 1,600 | 1,280 |
| 2016-01-21 | 1,270 | 1,273 | 1,223 | 1,223 | 3,400 | 1,223 |
| 2016-01-20 | 1,308 | 1,308 | 1,279 | 1,279 | 900 | 1,279 |
| 2016-01-19 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2016-01-18 | 1,285 | 1,316 | 1,274 | 1,316 | 5,900 | 1,316 |
| 2016-01-15 | 1,327 | 1,330 | 1,327 | 1,327 | 900 | 1,327 |
| 2016-01-14 | 1,330 | 1,350 | 1,325 | 1,338 | 1,200 | 1,338 |
| 2016-01-13 | 1,350 | 1,350 | 1,335 | 1,335 | 1,100 | 1,335 |
| 2016-01-12 | 1,358 | 1,358 | 1,321 | 1,352 | 14,700 | 1,352 |
| 2016-01-08 | 1,354 | 1,358 | 1,347 | 1,358 | 3,700 | 1,358 |
| 2016-01-07 | 1,364 | 1,364 | 1,345 | 1,354 | 7,700 | 1,354 |
| 2016-01-06 | 1,375 | 1,375 | 1,338 | 1,350 | 13,100 | 1,350 |
| 2016-01-05 | 1,358 | 1,358 | 1,333 | 1,345 | 1,900 | 1,345 |
| 2016-01-04 | 1,370 | 1,370 | 1,335 | 1,349 | 1,500 | 1,349 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
