9934 因幡電機産業(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 | 4,045 | 4,045 | 3,990 | 4,025 | 29,200 | 2,012.50 |
| 2016-12-29 | 4,105 | 4,105 | 4,020 | 4,050 | 41,300 | 2,025 |
| 2016-12-28 | 4,045 | 4,125 | 4,035 | 4,110 | 51,500 | 2,055 |
| 2016-12-27 | 4,030 | 4,055 | 4,020 | 4,045 | 35,100 | 2,022.50 |
| 2016-12-26 | 4,000 | 4,040 | 3,985 | 4,025 | 45,300 | 2,012.50 |
| 2016-12-22 | 4,020 | 4,040 | 4,010 | 4,030 | 45,200 | 2,015 |
| 2016-12-21 | 4,035 | 4,045 | 4,020 | 4,030 | 50,800 | 2,015 |
| 2016-12-20 | 4,045 | 4,050 | 4,005 | 4,045 | 43,300 | 2,022.50 |
| 2016-12-19 | 4,055 | 4,060 | 4,030 | 4,045 | 39,400 | 2,022.50 |
| 2016-12-16 | 4,060 | 4,075 | 4,045 | 4,045 | 59,800 | 2,022.50 |
| 2016-12-15 | 4,030 | 4,060 | 4,020 | 4,035 | 56,100 | 2,017.50 |
| 2016-12-14 | 4,050 | 4,065 | 4,035 | 4,035 | 30,900 | 2,017.50 |
| 2016-12-13 | 4,055 | 4,065 | 4,030 | 4,060 | 47,700 | 2,030 |
| 2016-12-12 | 4,045 | 4,080 | 4,025 | 4,065 | 49,900 | 2,032.50 |
| 2016-12-09 | 4,025 | 4,065 | 4,010 | 4,045 | 81,100 | 2,022.50 |
| 2016-12-08 | 4,045 | 4,070 | 4,010 | 4,060 | 62,300 | 2,030 |
| 2016-12-07 | 4,000 | 4,030 | 3,995 | 4,025 | 54,700 | 2,012.50 |
| 2016-12-06 | 4,020 | 4,030 | 3,990 | 4,000 | 74,800 | 2,000 |
| 2016-12-05 | 3,995 | 4,005 | 3,950 | 4,000 | 83,500 | 2,000 |
| 2016-12-02 | 3,995 | 4,010 | 3,970 | 4,010 | 123,500 | 2,005 |
| 2016-12-01 | 3,910 | 3,965 | 3,895 | 3,955 | 141,000 | 1,977.50 |
| 2016-11-30 | 3,905 | 3,915 | 3,875 | 3,875 | 86,500 | 1,937.50 |
| 2016-11-29 | 3,900 | 3,960 | 3,870 | 3,895 | 112,100 | 1,947.50 |
| 2016-11-28 | 3,800 | 3,840 | 3,785 | 3,840 | 52,900 | 1,920 |
| 2016-11-25 | 3,775 | 3,800 | 3,760 | 3,795 | 33,000 | 1,897.50 |
| 2016-11-24 | 3,775 | 3,775 | 3,745 | 3,765 | 18,000 | 1,882.50 |
| 2016-11-22 | 3,780 | 3,780 | 3,710 | 3,735 | 53,700 | 1,867.50 |
| 2016-11-21 | 3,780 | 3,800 | 3,760 | 3,775 | 49,600 | 1,887.50 |
| 2016-11-18 | 3,835 | 3,835 | 3,740 | 3,790 | 60,300 | 1,895 |
| 2016-11-17 | 3,740 | 3,800 | 3,720 | 3,790 | 28,300 | 1,895 |
| 2016-11-16 | 3,785 | 3,785 | 3,725 | 3,765 | 31,700 | 1,882.50 |
| 2016-11-15 | 3,775 | 3,775 | 3,695 | 3,715 | 55,000 | 1,857.50 |
| 2016-11-14 | 3,760 | 3,820 | 3,750 | 3,785 | 30,300 | 1,892.50 |
| 2016-11-11 | 3,800 | 3,805 | 3,715 | 3,735 | 30,800 | 1,867.50 |
| 2016-11-10 | 3,835 | 3,845 | 3,720 | 3,760 | 54,000 | 1,880 |
| 2016-11-09 | 3,780 | 3,805 | 3,570 | 3,595 | 70,500 | 1,797.50 |
| 2016-11-08 | 3,730 | 3,775 | 3,715 | 3,765 | 48,900 | 1,882.50 |
| 2016-11-07 | 3,785 | 3,795 | 3,700 | 3,720 | 51,400 | 1,860 |
| 2016-11-04 | 3,710 | 3,755 | 3,700 | 3,720 | 107,500 | 1,860 |
| 2016-11-02 | 3,705 | 3,745 | 3,680 | 3,695 | 67,100 | 1,847.50 |
| 2016-11-01 | 3,790 | 3,815 | 3,710 | 3,735 | 82,800 | 1,867.50 |
| 2016-10-31 | 3,910 | 3,945 | 3,630 | 3,815 | 46,600 | 1,907.50 |
| 2016-10-28 | 3,885 | 3,930 | 3,855 | 3,930 | 70,700 | 1,965 |
| 2016-10-27 | 3,875 | 3,885 | 3,845 | 3,860 | 19,400 | 1,930 |
| 2016-10-26 | 3,875 | 3,890 | 3,845 | 3,875 | 31,400 | 1,937.50 |
| 2016-10-25 | 3,870 | 3,895 | 3,850 | 3,870 | 36,300 | 1,935 |
| 2016-10-24 | 3,835 | 3,860 | 3,815 | 3,850 | 33,700 | 1,925 |
| 2016-10-21 | 3,880 | 3,900 | 3,820 | 3,830 | 59,800 | 1,915 |
| 2016-10-20 | 3,845 | 3,870 | 3,830 | 3,845 | 44,800 | 1,922.50 |
| 2016-10-19 | 3,840 | 3,840 | 3,800 | 3,835 | 22,800 | 1,917.50 |
| 2016-10-17 | 3,760 | 3,825 | 3,750 | 3,805 | 69,100 | 1,902.50 |
| 2016-10-13 | 3,720 | 3,770 | 3,700 | 3,740 | 55,900 | 1,870 |
| 2016-10-12 | 3,660 | 3,720 | 3,600 | 3,715 | 45,300 | 1,857.50 |
| 2016-10-11 | 3,690 | 3,705 | 3,670 | 3,685 | 27,500 | 1,842.50 |
| 2016-10-07 | 3,665 | 3,675 | 3,635 | 3,675 | 24,300 | 1,837.50 |
| 2016-10-06 | 3,680 | 3,725 | 3,675 | 3,690 | 46,800 | 1,845 |
| 2016-10-05 | 3,670 | 3,690 | 3,655 | 3,670 | 34,900 | 1,835 |
| 2016-10-04 | 3,660 | 3,705 | 3,630 | 3,670 | 64,900 | 1,835 |
| 2016-10-03 | 3,675 | 3,685 | 3,630 | 3,655 | 36,100 | 1,827.50 |
| 2016-09-30 | 3,615 | 3,660 | 3,585 | 3,630 | 39,400 | 1,815 |
| 2016-09-29 | 3,650 | 3,670 | 3,630 | 3,645 | 42,000 | 1,822.50 |
| 2016-09-28 | 3,580 | 3,645 | 3,580 | 3,645 | 33,300 | 1,822.50 |
| 2016-09-27 | 3,610 | 3,670 | 3,570 | 3,670 | 42,800 | 1,835 |
| 2016-09-26 | 3,645 | 3,680 | 3,620 | 3,625 | 40,400 | 1,812.50 |
| 2016-09-23 | 3,600 | 3,655 | 3,580 | 3,630 | 73,900 | 1,815 |
| 2016-09-21 | 3,455 | 3,565 | 3,430 | 3,560 | 36,000 | 1,780 |
| 2016-09-20 | 3,440 | 3,520 | 3,430 | 3,485 | 44,000 | 1,742.50 |
| 2016-09-16 | 3,440 | 3,495 | 3,440 | 3,490 | 23,800 | 1,745 |
| 2016-09-15 | 3,415 | 3,455 | 3,415 | 3,435 | 26,800 | 1,717.50 |
| 2016-09-14 | 3,420 | 3,465 | 3,420 | 3,445 | 18,200 | 1,722.50 |
| 2016-09-13 | 3,500 | 3,500 | 3,450 | 3,450 | 15,200 | 1,725 |
| 2016-09-12 | 3,470 | 3,480 | 3,430 | 3,475 | 19,400 | 1,737.50 |
| 2016-09-09 | 3,500 | 3,535 | 3,485 | 3,505 | 32,700 | 1,752.50 |
| 2016-09-08 | 3,525 | 3,545 | 3,495 | 3,510 | 21,800 | 1,755 |
| 2016-09-07 | 3,465 | 3,530 | 3,450 | 3,525 | 40,100 | 1,762.50 |
| 2016-09-06 | 3,450 | 3,485 | 3,430 | 3,475 | 28,000 | 1,737.50 |
| 2016-09-05 | 3,465 | 3,470 | 3,440 | 3,450 | 28,300 | 1,725 |
| 2016-09-02 | 3,385 | 3,445 | 3,385 | 3,440 | 31,600 | 1,720 |
| 2016-09-01 | 3,390 | 3,415 | 3,385 | 3,410 | 21,400 | 1,705 |
| 2016-08-31 | 3,400 | 3,410 | 3,365 | 3,395 | 24,500 | 1,697.50 |
| 2016-08-30 | 3,405 | 3,405 | 3,360 | 3,385 | 34,300 | 1,692.50 |
| 2016-08-29 | 3,450 | 3,450 | 3,370 | 3,410 | 28,900 | 1,705 |
| 2016-08-26 | 3,395 | 3,400 | 3,345 | 3,345 | 31,800 | 1,672.50 |
| 2016-08-25 | 3,415 | 3,435 | 3,395 | 3,410 | 19,200 | 1,705 |
| 2016-08-24 | 3,425 | 3,440 | 3,415 | 3,425 | 14,600 | 1,712.50 |
| 2016-08-23 | 3,455 | 3,460 | 3,410 | 3,420 | 30,500 | 1,710 |
| 2016-08-22 | 3,485 | 3,515 | 3,465 | 3,485 | 42,400 | 1,742.50 |
| 2016-08-19 | 3,455 | 3,470 | 3,430 | 3,455 | 32,600 | 1,727.50 |
| 2016-08-18 | 3,475 | 3,490 | 3,440 | 3,450 | 29,000 | 1,725 |
| 2016-08-17 | 3,500 | 3,510 | 3,470 | 3,505 | 34,000 | 1,752.50 |
| 2016-08-16 | 3,590 | 3,600 | 3,510 | 3,520 | 46,800 | 1,760 |
| 2016-08-15 | 3,600 | 3,605 | 3,580 | 3,595 | 21,200 | 1,797.50 |
| 2016-08-12 | 3,610 | 3,630 | 3,605 | 3,615 | 14,000 | 1,807.50 |
| 2016-08-10 | 3,585 | 3,615 | 3,565 | 3,600 | 23,100 | 1,800 |
| 2016-08-09 | 3,550 | 3,600 | 3,550 | 3,600 | 27,900 | 1,800 |
| 2016-08-08 | 3,590 | 3,590 | 3,525 | 3,560 | 24,400 | 1,780 |
| 2016-08-05 | 3,510 | 3,550 | 3,500 | 3,505 | 37,500 | 1,752.50 |
| 2016-08-04 | 3,515 | 3,555 | 3,500 | 3,515 | 37,200 | 1,757.50 |
| 2016-08-03 | 3,465 | 3,515 | 3,455 | 3,515 | 79,600 | 1,757.50 |
| 2016-08-02 | 3,525 | 3,570 | 3,500 | 3,525 | 49,600 | 1,762.50 |
| 2016-08-01 | 3,695 | 3,695 | 3,545 | 3,580 | 75,100 | 1,790 |
| 2016-07-29 | 3,805 | 3,805 | 3,680 | 3,760 | 47,400 | 1,880 |
| 2016-07-28 | 3,770 | 3,825 | 3,750 | 3,815 | 36,500 | 1,907.50 |
| 2016-07-27 | 3,810 | 3,820 | 3,770 | 3,805 | 44,700 | 1,902.50 |
| 2016-07-26 | 3,755 | 3,800 | 3,740 | 3,760 | 48,200 | 1,880 |
| 2016-07-25 | 3,760 | 3,815 | 3,740 | 3,800 | 55,800 | 1,900 |
| 2016-07-22 | 3,695 | 3,765 | 3,685 | 3,765 | 41,700 | 1,882.50 |
| 2016-07-21 | 3,735 | 3,770 | 3,725 | 3,740 | 42,700 | 1,870 |
| 2016-07-20 | 3,670 | 3,700 | 3,615 | 3,695 | 41,500 | 1,847.50 |
| 2016-07-19 | 3,720 | 3,725 | 3,635 | 3,675 | 42,300 | 1,837.50 |
| 2016-07-15 | 3,680 | 3,715 | 3,645 | 3,675 | 46,200 | 1,837.50 |
| 2016-07-14 | 3,665 | 3,690 | 3,620 | 3,660 | 57,300 | 1,830 |
| 2016-07-13 | 3,750 | 3,760 | 3,620 | 3,640 | 87,500 | 1,820 |
| 2016-07-12 | 3,600 | 3,650 | 3,595 | 3,620 | 82,000 | 1,810 |
| 2016-07-11 | 3,420 | 3,510 | 3,415 | 3,490 | 52,600 | 1,745 |
| 2016-07-08 | 3,465 | 3,465 | 3,350 | 3,350 | 60,800 | 1,675 |
| 2016-07-07 | 3,465 | 3,485 | 3,420 | 3,430 | 52,600 | 1,715 |
| 2016-07-06 | 3,555 | 3,555 | 3,475 | 3,505 | 63,800 | 1,752.50 |
| 2016-07-05 | 3,585 | 3,620 | 3,540 | 3,605 | 38,700 | 1,802.50 |
| 2016-07-04 | 3,570 | 3,605 | 3,545 | 3,585 | 71,000 | 1,792.50 |
| 2016-07-01 | 3,490 | 3,575 | 3,490 | 3,535 | 56,000 | 1,767.50 |
| 2016-06-30 | 3,580 | 3,580 | 3,485 | 3,485 | 100,400 | 1,742.50 |
| 2016-06-29 | 3,525 | 3,565 | 3,485 | 3,545 | 95,200 | 1,772.50 |
| 2016-06-28 | 3,385 | 3,495 | 3,355 | 3,465 | 53,000 | 1,732.50 |
| 2016-06-27 | 3,455 | 3,485 | 3,415 | 3,440 | 59,300 | 1,720 |
| 2016-06-24 | 3,555 | 3,590 | 3,320 | 3,365 | 89,200 | 1,682.50 |
| 2016-06-23 | 3,445 | 3,535 | 3,445 | 3,515 | 41,500 | 1,757.50 |
| 2016-06-22 | 3,440 | 3,460 | 3,410 | 3,455 | 47,300 | 1,727.50 |
| 2016-06-21 | 3,415 | 3,480 | 3,380 | 3,465 | 39,700 | 1,732.50 |
| 2016-06-20 | 3,400 | 3,445 | 3,400 | 3,435 | 21,100 | 1,717.50 |
| 2016-06-17 | 3,345 | 3,400 | 3,325 | 3,330 | 63,000 | 1,665 |
| 2016-06-16 | 3,400 | 3,425 | 3,325 | 3,330 | 51,200 | 1,665 |
| 2016-06-15 | 3,385 | 3,470 | 3,375 | 3,440 | 48,600 | 1,720 |
| 2016-06-14 | 3,420 | 3,450 | 3,360 | 3,380 | 38,400 | 1,690 |
| 2016-06-13 | 3,505 | 3,545 | 3,420 | 3,420 | 51,500 | 1,710 |
| 2016-06-10 | 3,615 | 3,615 | 3,560 | 3,590 | 52,500 | 1,795 |
| 2016-06-09 | 3,610 | 3,640 | 3,595 | 3,615 | 14,700 | 1,807.50 |
| 2016-06-08 | 3,620 | 3,635 | 3,575 | 3,635 | 23,900 | 1,817.50 |
| 2016-06-07 | 3,605 | 3,640 | 3,605 | 3,620 | 14,900 | 1,810 |
| 2016-06-06 | 3,585 | 3,655 | 3,580 | 3,610 | 40,800 | 1,805 |
| 2016-06-03 | 3,630 | 3,675 | 3,625 | 3,675 | 28,900 | 1,837.50 |
| 2016-06-02 | 3,705 | 3,725 | 3,605 | 3,630 | 61,600 | 1,815 |
| 2016-06-01 | 3,735 | 3,770 | 3,720 | 3,750 | 25,700 | 1,875 |
| 2016-05-31 | 3,755 | 3,785 | 3,720 | 3,780 | 37,300 | 1,890 |
| 2016-05-30 | 3,750 | 3,760 | 3,700 | 3,755 | 29,700 | 1,877.50 |
| 2016-05-27 | 3,745 | 3,750 | 3,720 | 3,745 | 19,200 | 1,872.50 |
| 2016-05-26 | 3,750 | 3,770 | 3,690 | 3,720 | 29,900 | 1,860 |
| 2016-05-25 | 3,715 | 3,740 | 3,695 | 3,725 | 42,800 | 1,862.50 |
| 2016-05-24 | 3,690 | 3,705 | 3,655 | 3,655 | 30,500 | 1,827.50 |
| 2016-05-23 | 3,690 | 3,705 | 3,665 | 3,695 | 35,800 | 1,847.50 |
| 2016-05-20 | 3,630 | 3,700 | 3,605 | 3,695 | 48,900 | 1,847.50 |
| 2016-05-19 | 3,665 | 3,685 | 3,650 | 3,665 | 56,400 | 1,832.50 |
| 2016-05-18 | 3,585 | 3,670 | 3,585 | 3,665 | 71,200 | 1,832.50 |
| 2016-05-17 | 3,620 | 3,620 | 3,560 | 3,585 | 30,500 | 1,792.50 |
| 2016-05-16 | 3,530 | 3,625 | 3,530 | 3,600 | 46,600 | 1,800 |
| 2016-05-13 | 3,595 | 3,645 | 3,535 | 3,540 | 77,400 | 1,770 |
| 2016-05-12 | 3,490 | 3,580 | 3,485 | 3,545 | 38,600 | 1,772.50 |
| 2016-05-11 | 3,570 | 3,585 | 3,500 | 3,520 | 44,000 | 1,760 |
| 2016-05-10 | 3,430 | 3,540 | 3,420 | 3,515 | 67,300 | 1,757.50 |
| 2016-05-09 | 3,410 | 3,450 | 3,380 | 3,385 | 35,300 | 1,692.50 |
| 2016-05-06 | 3,380 | 3,460 | 3,350 | 3,375 | 47,900 | 1,687.50 |
| 2016-05-02 | 3,360 | 3,390 | 3,325 | 3,345 | 36,800 | 1,672.50 |
| 2016-04-28 | 3,650 | 3,670 | 3,490 | 3,495 | 63,700 | 1,747.50 |
| 2016-04-27 | 3,610 | 3,615 | 3,570 | 3,585 | 25,000 | 1,792.50 |
| 2016-04-26 | 3,575 | 3,600 | 3,540 | 3,575 | 26,000 | 1,787.50 |
| 2016-04-25 | 3,630 | 3,640 | 3,570 | 3,620 | 35,200 | 1,810 |
| 2016-04-22 | 3,570 | 3,645 | 3,565 | 3,635 | 48,300 | 1,817.50 |
| 2016-04-21 | 3,630 | 3,630 | 3,545 | 3,590 | 71,300 | 1,795 |
| 2016-04-20 | 3,635 | 3,650 | 3,590 | 3,605 | 32,800 | 1,802.50 |
| 2016-04-19 | 3,610 | 3,640 | 3,585 | 3,635 | 30,800 | 1,817.50 |
| 2016-04-18 | 3,455 | 3,555 | 3,455 | 3,515 | 35,300 | 1,757.50 |
| 2016-04-15 | 3,565 | 3,625 | 3,565 | 3,595 | 21,600 | 1,797.50 |
| 2016-04-14 | 3,535 | 3,635 | 3,495 | 3,635 | 69,300 | 1,817.50 |
| 2016-04-13 | 3,420 | 3,490 | 3,420 | 3,485 | 20,900 | 1,742.50 |
| 2016-04-12 | 3,390 | 3,435 | 3,390 | 3,420 | 24,600 | 1,710 |
| 2016-04-11 | 3,395 | 3,420 | 3,370 | 3,405 | 24,900 | 1,702.50 |
| 2016-04-08 | 3,320 | 3,490 | 3,320 | 3,435 | 75,400 | 1,717.50 |
| 2016-04-07 | 3,375 | 3,410 | 3,370 | 3,385 | 32,600 | 1,692.50 |
| 2016-04-06 | 3,400 | 3,460 | 3,370 | 3,375 | 32,100 | 1,687.50 |
| 2016-04-05 | 3,485 | 3,485 | 3,410 | 3,420 | 45,600 | 1,710 |
| 2016-04-04 | 3,480 | 3,530 | 3,480 | 3,515 | 60,100 | 1,757.50 |
| 2016-04-01 | 3,545 | 3,550 | 3,435 | 3,470 | 93,700 | 1,735 |
| 2016-03-31 | 3,560 | 3,570 | 3,490 | 3,545 | 82,900 | 1,772.50 |
| 2016-03-30 | 3,575 | 3,595 | 3,560 | 3,565 | 36,800 | 1,782.50 |
| 2016-03-29 | 3,515 | 3,575 | 3,490 | 3,575 | 49,500 | 1,787.50 |
| 2016-03-28 | 3,555 | 3,585 | 3,530 | 3,585 | 42,300 | 1,792.50 |
| 2016-03-25 | 3,550 | 3,570 | 3,520 | 3,540 | 37,400 | 1,770 |
| 2016-03-24 | 3,555 | 3,595 | 3,535 | 3,550 | 43,500 | 1,775 |
| 2016-03-23 | 3,635 | 3,635 | 3,560 | 3,575 | 47,100 | 1,787.50 |
| 2016-03-22 | 3,650 | 3,680 | 3,575 | 3,630 | 75,500 | 1,815 |
| 2016-03-18 | 3,650 | 3,695 | 3,605 | 3,625 | 56,600 | 1,812.50 |
| 2016-03-17 | 3,690 | 3,735 | 3,655 | 3,680 | 40,000 | 1,840 |
| 2016-03-16 | 3,680 | 3,740 | 3,650 | 3,655 | 58,200 | 1,827.50 |
| 2016-03-15 | 3,700 | 3,750 | 3,690 | 3,725 | 82,400 | 1,862.50 |
| 2016-03-14 | 3,680 | 3,705 | 3,635 | 3,700 | 46,300 | 1,850 |
| 2016-03-11 | 3,540 | 3,650 | 3,540 | 3,610 | 77,000 | 1,805 |
| 2016-03-10 | 3,540 | 3,590 | 3,505 | 3,575 | 53,400 | 1,787.50 |
| 2016-03-09 | 3,505 | 3,535 | 3,460 | 3,520 | 50,800 | 1,760 |
| 2016-03-08 | 3,585 | 3,625 | 3,510 | 3,555 | 34,500 | 1,777.50 |
| 2016-03-07 | 3,580 | 3,665 | 3,570 | 3,605 | 44,600 | 1,802.50 |
| 2016-03-04 | 3,525 | 3,610 | 3,515 | 3,595 | 49,000 | 1,797.50 |
| 2016-03-03 | 3,465 | 3,525 | 3,465 | 3,525 | 23,500 | 1,762.50 |
| 2016-03-02 | 3,500 | 3,520 | 3,460 | 3,485 | 51,100 | 1,742.50 |
| 2016-03-01 | 3,420 | 3,440 | 3,350 | 3,380 | 42,000 | 1,690 |
| 2016-02-29 | 3,475 | 3,510 | 3,395 | 3,395 | 61,100 | 1,697.50 |
| 2016-02-26 | 3,440 | 3,455 | 3,400 | 3,420 | 47,300 | 1,710 |
| 2016-02-25 | 3,330 | 3,430 | 3,320 | 3,390 | 59,400 | 1,695 |
| 2016-02-24 | 3,300 | 3,380 | 3,270 | 3,330 | 57,100 | 1,665 |
| 2016-02-23 | 3,445 | 3,455 | 3,345 | 3,355 | 38,100 | 1,677.50 |
| 2016-02-22 | 3,335 | 3,450 | 3,330 | 3,445 | 47,900 | 1,722.50 |
| 2016-02-19 | 3,410 | 3,450 | 3,340 | 3,365 | 60,700 | 1,682.50 |
| 2016-02-18 | 3,490 | 3,515 | 3,440 | 3,455 | 79,700 | 1,727.50 |
| 2016-02-17 | 3,420 | 3,475 | 3,375 | 3,420 | 74,800 | 1,710 |
| 2016-02-16 | 3,420 | 3,515 | 3,410 | 3,425 | 80,000 | 1,712.50 |
| 2016-02-15 | 3,400 | 3,480 | 3,315 | 3,450 | 96,600 | 1,725 |
| 2016-02-12 | 3,220 | 3,300 | 3,215 | 3,215 | 112,800 | 1,607.50 |
| 2016-02-10 | 3,545 | 3,570 | 3,380 | 3,430 | 76,600 | 1,715 |
| 2016-02-09 | 3,580 | 3,590 | 3,500 | 3,535 | 66,100 | 1,767.50 |
| 2016-02-08 | 3,600 | 3,725 | 3,600 | 3,705 | 37,800 | 1,852.50 |
| 2016-02-05 | 3,555 | 3,680 | 3,555 | 3,675 | 87,400 | 1,837.50 |
| 2016-02-04 | 3,615 | 3,640 | 3,590 | 3,610 | 47,300 | 1,805 |
| 2016-02-03 | 3,680 | 3,695 | 3,615 | 3,650 | 48,800 | 1,825 |
| 2016-02-02 | 3,770 | 3,800 | 3,735 | 3,775 | 54,500 | 1,887.50 |
| 2016-02-01 | 3,740 | 3,790 | 3,685 | 3,775 | 128,100 | 1,887.50 |
| 2016-01-29 | 3,650 | 3,740 | 3,610 | 3,720 | 108,000 | 1,860 |
| 2016-01-28 | 3,605 | 3,690 | 3,575 | 3,625 | 75,500 | 1,812.50 |
| 2016-01-27 | 3,550 | 3,600 | 3,520 | 3,590 | 43,600 | 1,795 |
| 2016-01-26 | 3,510 | 3,520 | 3,440 | 3,450 | 50,900 | 1,725 |
| 2016-01-25 | 3,545 | 3,620 | 3,500 | 3,575 | 78,000 | 1,787.50 |
| 2016-01-22 | 3,400 | 3,450 | 3,325 | 3,450 | 52,100 | 1,725 |
| 2016-01-21 | 3,330 | 3,395 | 3,260 | 3,260 | 57,400 | 1,630 |
| 2016-01-20 | 3,470 | 3,485 | 3,365 | 3,370 | 56,500 | 1,685 |
| 2016-01-19 | 3,485 | 3,510 | 3,455 | 3,475 | 34,600 | 1,737.50 |
| 2016-01-18 | 3,460 | 3,510 | 3,430 | 3,495 | 37,200 | 1,747.50 |
| 2016-01-15 | 3,630 | 3,635 | 3,525 | 3,535 | 46,200 | 1,767.50 |
| 2016-01-14 | 3,600 | 3,635 | 3,555 | 3,610 | 52,300 | 1,805 |
| 2016-01-13 | 3,595 | 3,690 | 3,595 | 3,680 | 62,700 | 1,840 |
| 2016-01-12 | 3,560 | 3,655 | 3,545 | 3,550 | 64,200 | 1,775 |
| 2016-01-08 | 3,660 | 3,695 | 3,610 | 3,610 | 73,700 | 1,805 |
| 2016-01-07 | 3,740 | 3,755 | 3,660 | 3,665 | 54,400 | 1,832.50 |
| 2016-01-06 | 3,750 | 3,780 | 3,685 | 3,740 | 57,000 | 1,870 |
| 2016-01-05 | 3,735 | 3,795 | 3,735 | 3,740 | 59,500 | 1,870 |
| 2016-01-04 | 3,830 | 3,860 | 3,750 | 3,775 | 29,400 | 1,887.50 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株
