9936 (株)王将フードサービス 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 | 4,350 | 4,410 | 4,335 | 4,405 | 42,900 | 4,405 |
| 2016-12-29 | 4,360 | 4,360 | 4,315 | 4,355 | 31,200 | 4,355 |
| 2016-12-28 | 4,375 | 4,380 | 4,345 | 4,380 | 21,500 | 4,380 |
| 2016-12-27 | 4,370 | 4,380 | 4,345 | 4,380 | 32,800 | 4,380 |
| 2016-12-26 | 4,340 | 4,370 | 4,325 | 4,360 | 32,900 | 4,360 |
| 2016-12-22 | 4,300 | 4,375 | 4,300 | 4,340 | 59,800 | 4,340 |
| 2016-12-21 | 4,250 | 4,315 | 4,240 | 4,290 | 69,400 | 4,290 |
| 2016-12-20 | 4,235 | 4,250 | 4,220 | 4,245 | 24,200 | 4,245 |
| 2016-12-19 | 4,235 | 4,245 | 4,225 | 4,235 | 24,000 | 4,235 |
| 2016-12-16 | 4,240 | 4,250 | 4,220 | 4,235 | 28,000 | 4,235 |
| 2016-12-15 | 4,200 | 4,245 | 4,180 | 4,235 | 54,800 | 4,235 |
| 2016-12-14 | 4,190 | 4,200 | 4,175 | 4,185 | 26,600 | 4,185 |
| 2016-12-13 | 4,130 | 4,185 | 4,130 | 4,185 | 39,800 | 4,185 |
| 2016-12-12 | 4,075 | 4,130 | 4,060 | 4,130 | 35,500 | 4,130 |
| 2016-12-09 | 4,075 | 4,095 | 4,065 | 4,075 | 37,000 | 4,075 |
| 2016-12-08 | 4,100 | 4,115 | 4,085 | 4,105 | 34,200 | 4,105 |
| 2016-12-07 | 4,080 | 4,100 | 4,065 | 4,080 | 26,400 | 4,080 |
| 2016-12-06 | 4,065 | 4,090 | 4,055 | 4,065 | 43,100 | 4,065 |
| 2016-12-05 | 4,100 | 4,100 | 4,050 | 4,060 | 24,100 | 4,060 |
| 2016-12-02 | 4,160 | 4,160 | 4,075 | 4,100 | 39,500 | 4,100 |
| 2016-12-01 | 4,140 | 4,185 | 4,135 | 4,170 | 38,400 | 4,170 |
| 2016-11-30 | 4,160 | 4,160 | 4,135 | 4,150 | 44,300 | 4,150 |
| 2016-11-29 | 4,190 | 4,195 | 4,105 | 4,120 | 62,400 | 4,120 |
| 2016-11-28 | 4,155 | 4,200 | 4,155 | 4,200 | 18,800 | 4,200 |
| 2016-11-25 | 4,155 | 4,180 | 4,155 | 4,180 | 15,000 | 4,180 |
| 2016-11-24 | 4,170 | 4,175 | 4,140 | 4,165 | 15,500 | 4,165 |
| 2016-11-22 | 4,140 | 4,160 | 4,135 | 4,160 | 19,000 | 4,160 |
| 2016-11-21 | 4,150 | 4,175 | 4,140 | 4,145 | 26,100 | 4,145 |
| 2016-11-18 | 4,100 | 4,145 | 4,090 | 4,145 | 36,600 | 4,145 |
| 2016-11-17 | 4,070 | 4,095 | 4,055 | 4,090 | 27,400 | 4,090 |
| 2016-11-16 | 4,075 | 4,095 | 4,045 | 4,090 | 30,200 | 4,090 |
| 2016-11-15 | 4,075 | 4,075 | 4,035 | 4,055 | 17,800 | 4,055 |
| 2016-11-14 | 4,050 | 4,065 | 4,040 | 4,065 | 25,900 | 4,065 |
| 2016-11-11 | 4,040 | 4,085 | 4,005 | 4,025 | 27,900 | 4,025 |
| 2016-11-10 | 4,030 | 4,060 | 4,005 | 4,025 | 40,100 | 4,025 |
| 2016-11-09 | 4,080 | 4,110 | 3,920 | 3,965 | 57,500 | 3,965 |
| 2016-11-08 | 4,055 | 4,085 | 4,055 | 4,080 | 17,500 | 4,080 |
| 2016-11-07 | 4,025 | 4,065 | 4,025 | 4,060 | 23,300 | 4,060 |
| 2016-11-04 | 4,040 | 4,045 | 4,015 | 4,020 | 31,700 | 4,020 |
| 2016-11-02 | 4,035 | 4,075 | 4,030 | 4,055 | 33,200 | 4,055 |
| 2016-11-01 | 4,050 | 4,065 | 4,030 | 4,055 | 36,000 | 4,055 |
| 2016-10-31 | 4,010 | 4,045 | 4,010 | 4,045 | 14,700 | 4,045 |
| 2016-10-28 | 4,030 | 4,035 | 4,000 | 4,035 | 23,600 | 4,035 |
| 2016-10-27 | 4,040 | 4,045 | 4,020 | 4,025 | 11,500 | 4,025 |
| 2016-10-26 | 4,030 | 4,045 | 4,025 | 4,040 | 23,100 | 4,040 |
| 2016-10-25 | 4,005 | 4,045 | 4,005 | 4,030 | 33,100 | 4,030 |
| 2016-10-24 | 4,005 | 4,020 | 4,000 | 4,015 | 19,300 | 4,015 |
| 2016-10-21 | 4,010 | 4,015 | 4,000 | 4,005 | 19,400 | 4,005 |
| 2016-10-20 | 4,000 | 4,025 | 3,995 | 4,015 | 21,900 | 4,015 |
| 2016-10-19 | 4,005 | 4,030 | 4,005 | 4,020 | 32,300 | 4,020 |
| 2016-10-17 | 3,980 | 4,000 | 3,975 | 3,995 | 36,100 | 3,995 |
| 2016-10-13 | 3,975 | 3,975 | 3,945 | 3,975 | 15,500 | 3,975 |
| 2016-10-12 | 3,955 | 3,970 | 3,945 | 3,955 | 19,600 | 3,955 |
| 2016-10-11 | 3,960 | 3,970 | 3,940 | 3,970 | 14,200 | 3,970 |
| 2016-10-07 | 3,970 | 3,970 | 3,940 | 3,950 | 21,300 | 3,950 |
| 2016-10-06 | 3,970 | 3,975 | 3,955 | 3,975 | 21,200 | 3,975 |
| 2016-10-05 | 3,960 | 3,985 | 3,945 | 3,960 | 22,800 | 3,960 |
| 2016-10-04 | 3,950 | 3,970 | 3,935 | 3,950 | 30,200 | 3,950 |
| 2016-10-03 | 3,970 | 3,995 | 3,955 | 3,980 | 31,900 | 3,980 |
| 2016-09-30 | 3,970 | 3,970 | 3,945 | 3,965 | 24,900 | 3,965 |
| 2016-09-29 | 3,985 | 3,985 | 3,960 | 3,970 | 34,300 | 3,970 |
| 2016-09-28 | 3,920 | 3,985 | 3,905 | 3,985 | 64,200 | 3,985 |
| 2016-09-27 | 3,995 | 3,995 | 3,965 | 3,990 | 167,200 | 3,990 |
| 2016-09-26 | 4,050 | 4,060 | 4,020 | 4,020 | 72,400 | 4,020 |
| 2016-09-23 | 4,050 | 4,085 | 4,035 | 4,085 | 38,500 | 4,085 |
| 2016-09-21 | 4,030 | 4,075 | 4,015 | 4,065 | 53,500 | 4,065 |
| 2016-09-20 | 4,025 | 4,100 | 4,020 | 4,065 | 62,600 | 4,065 |
| 2016-09-16 | 4,000 | 4,010 | 3,990 | 4,005 | 23,500 | 4,005 |
| 2016-09-15 | 4,000 | 4,000 | 3,980 | 4,000 | 22,500 | 4,000 |
| 2016-09-14 | 3,990 | 4,000 | 3,975 | 3,985 | 16,100 | 3,985 |
| 2016-09-13 | 3,980 | 4,010 | 3,975 | 4,005 | 22,300 | 4,005 |
| 2016-09-12 | 3,965 | 3,980 | 3,960 | 3,975 | 17,000 | 3,975 |
| 2016-09-09 | 3,995 | 4,010 | 3,970 | 3,970 | 28,900 | 3,970 |
| 2016-09-08 | 4,000 | 4,000 | 3,985 | 3,995 | 17,700 | 3,995 |
| 2016-09-07 | 3,995 | 4,000 | 3,985 | 4,000 | 22,700 | 4,000 |
| 2016-09-06 | 3,970 | 4,000 | 3,965 | 3,995 | 20,500 | 3,995 |
| 2016-09-05 | 3,975 | 3,980 | 3,945 | 3,950 | 18,300 | 3,950 |
| 2016-09-02 | 3,975 | 3,995 | 3,930 | 3,945 | 34,200 | 3,945 |
| 2016-09-01 | 3,975 | 3,995 | 3,965 | 3,990 | 30,000 | 3,990 |
| 2016-08-31 | 3,910 | 3,975 | 3,910 | 3,975 | 26,100 | 3,975 |
| 2016-08-30 | 3,900 | 3,935 | 3,890 | 3,910 | 19,200 | 3,910 |
| 2016-08-29 | 3,895 | 3,900 | 3,865 | 3,895 | 13,900 | 3,895 |
| 2016-08-26 | 3,865 | 3,865 | 3,850 | 3,850 | 23,500 | 3,850 |
| 2016-08-25 | 3,905 | 3,910 | 3,865 | 3,870 | 22,400 | 3,870 |
| 2016-08-24 | 3,875 | 3,920 | 3,875 | 3,905 | 13,000 | 3,905 |
| 2016-08-23 | 3,840 | 3,890 | 3,840 | 3,875 | 21,300 | 3,875 |
| 2016-08-22 | 3,845 | 3,880 | 3,845 | 3,850 | 17,000 | 3,850 |
| 2016-08-19 | 3,880 | 3,885 | 3,850 | 3,850 | 33,100 | 3,850 |
| 2016-08-18 | 3,880 | 3,910 | 3,870 | 3,880 | 20,500 | 3,880 |
| 2016-08-17 | 3,900 | 3,930 | 3,880 | 3,910 | 16,800 | 3,910 |
| 2016-08-16 | 3,975 | 3,975 | 3,925 | 3,925 | 16,700 | 3,925 |
| 2016-08-15 | 3,985 | 3,985 | 3,960 | 3,975 | 14,100 | 3,975 |
| 2016-08-12 | 3,920 | 3,960 | 3,900 | 3,955 | 23,700 | 3,955 |
| 2016-08-10 | 3,885 | 3,920 | 3,880 | 3,910 | 11,400 | 3,910 |
| 2016-08-09 | 3,880 | 3,900 | 3,875 | 3,895 | 27,700 | 3,895 |
| 2016-08-08 | 3,920 | 3,920 | 3,865 | 3,895 | 14,300 | 3,895 |
| 2016-08-05 | 3,895 | 3,905 | 3,860 | 3,890 | 18,300 | 3,890 |
| 2016-08-04 | 3,930 | 3,955 | 3,865 | 3,880 | 24,500 | 3,880 |
| 2016-08-03 | 3,930 | 3,980 | 3,905 | 3,955 | 53,500 | 3,955 |
| 2016-08-02 | 3,890 | 3,930 | 3,860 | 3,925 | 59,100 | 3,925 |
| 2016-08-01 | 3,945 | 3,945 | 3,840 | 3,860 | 79,000 | 3,860 |
| 2016-07-29 | 3,840 | 3,935 | 3,795 | 3,910 | 82,600 | 3,910 |
| 2016-07-28 | 3,795 | 3,850 | 3,795 | 3,845 | 25,000 | 3,845 |
| 2016-07-27 | 3,800 | 3,840 | 3,785 | 3,830 | 38,200 | 3,830 |
| 2016-07-26 | 3,835 | 3,840 | 3,775 | 3,800 | 44,800 | 3,800 |
| 2016-07-25 | 3,835 | 3,870 | 3,800 | 3,820 | 37,300 | 3,820 |
| 2016-07-22 | 3,820 | 3,860 | 3,815 | 3,855 | 19,300 | 3,855 |
| 2016-07-21 | 3,895 | 3,895 | 3,830 | 3,855 | 26,900 | 3,855 |
| 2016-07-20 | 3,855 | 3,880 | 3,830 | 3,875 | 17,600 | 3,875 |
| 2016-07-19 | 3,865 | 3,885 | 3,825 | 3,860 | 49,200 | 3,860 |
| 2016-07-15 | 3,910 | 3,910 | 3,855 | 3,870 | 34,500 | 3,870 |
| 2016-07-14 | 3,850 | 3,900 | 3,850 | 3,860 | 26,300 | 3,860 |
| 2016-07-13 | 3,935 | 3,940 | 3,850 | 3,860 | 36,100 | 3,860 |
| 2016-07-12 | 3,895 | 3,935 | 3,885 | 3,915 | 38,700 | 3,915 |
| 2016-07-11 | 3,850 | 3,885 | 3,850 | 3,855 | 32,100 | 3,855 |
| 2016-07-08 | 3,850 | 3,865 | 3,790 | 3,790 | 26,100 | 3,790 |
| 2016-07-07 | 3,840 | 3,875 | 3,820 | 3,860 | 32,000 | 3,860 |
| 2016-07-06 | 3,845 | 3,870 | 3,810 | 3,850 | 41,700 | 3,850 |
| 2016-07-05 | 3,860 | 3,895 | 3,835 | 3,885 | 36,300 | 3,885 |
| 2016-07-04 | 3,740 | 3,870 | 3,720 | 3,865 | 70,700 | 3,865 |
| 2016-07-01 | 3,725 | 3,750 | 3,685 | 3,740 | 32,900 | 3,740 |
| 2016-06-30 | 3,740 | 3,755 | 3,690 | 3,690 | 47,900 | 3,690 |
| 2016-06-29 | 3,700 | 3,735 | 3,695 | 3,715 | 31,300 | 3,715 |
| 2016-06-28 | 3,645 | 3,740 | 3,630 | 3,740 | 50,500 | 3,740 |
| 2016-06-27 | 3,600 | 3,700 | 3,595 | 3,685 | 74,700 | 3,685 |
| 2016-06-24 | 3,695 | 3,725 | 3,505 | 3,555 | 129,300 | 3,555 |
| 2016-06-23 | 3,695 | 3,695 | 3,650 | 3,685 | 36,800 | 3,685 |
| 2016-06-22 | 3,710 | 3,710 | 3,675 | 3,700 | 28,400 | 3,700 |
| 2016-06-21 | 3,660 | 3,715 | 3,660 | 3,700 | 38,000 | 3,700 |
| 2016-06-20 | 3,725 | 3,745 | 3,700 | 3,725 | 36,400 | 3,725 |
| 2016-06-17 | 3,680 | 3,740 | 3,670 | 3,675 | 52,500 | 3,675 |
| 2016-06-16 | 3,855 | 3,855 | 3,675 | 3,680 | 125,700 | 3,680 |
| 2016-06-15 | 3,880 | 3,895 | 3,830 | 3,855 | 65,700 | 3,855 |
| 2016-06-14 | 3,955 | 3,965 | 3,845 | 3,900 | 123,800 | 3,900 |
| 2016-06-13 | 3,970 | 3,985 | 3,920 | 3,970 | 133,900 | 3,970 |
| 2016-06-10 | 3,950 | 3,995 | 3,935 | 3,995 | 94,000 | 3,995 |
| 2016-06-09 | 3,960 | 3,980 | 3,935 | 3,945 | 114,200 | 3,945 |
| 2016-06-08 | 3,890 | 3,950 | 3,870 | 3,950 | 119,700 | 3,950 |
| 2016-06-07 | 3,815 | 3,880 | 3,795 | 3,875 | 88,400 | 3,875 |
| 2016-06-06 | 3,800 | 3,810 | 3,750 | 3,795 | 127,600 | 3,795 |
| 2016-06-03 | 3,785 | 3,820 | 3,780 | 3,820 | 95,900 | 3,820 |
| 2016-06-02 | 3,810 | 3,810 | 3,735 | 3,785 | 132,700 | 3,785 |
| 2016-06-01 | 3,745 | 3,820 | 3,705 | 3,800 | 181,900 | 3,800 |
| 2016-05-31 | 3,740 | 3,745 | 3,715 | 3,740 | 64,600 | 3,740 |
| 2016-05-30 | 3,725 | 3,740 | 3,700 | 3,730 | 57,600 | 3,730 |
| 2016-05-27 | 3,720 | 3,730 | 3,670 | 3,680 | 65,400 | 3,680 |
| 2016-05-26 | 3,675 | 3,735 | 3,675 | 3,715 | 128,200 | 3,715 |
| 2016-05-25 | 3,680 | 3,680 | 3,655 | 3,660 | 41,800 | 3,660 |
| 2016-05-24 | 3,640 | 3,665 | 3,630 | 3,645 | 64,900 | 3,645 |
| 2016-05-23 | 3,675 | 3,675 | 3,600 | 3,635 | 71,300 | 3,635 |
| 2016-05-20 | 3,640 | 3,675 | 3,615 | 3,670 | 101,200 | 3,670 |
| 2016-05-19 | 3,665 | 3,665 | 3,550 | 3,595 | 102,200 | 3,595 |
| 2016-05-18 | 3,670 | 3,680 | 3,625 | 3,650 | 73,100 | 3,650 |
| 2016-05-17 | 3,635 | 3,680 | 3,625 | 3,675 | 99,300 | 3,675 |
| 2016-05-16 | 3,710 | 3,715 | 3,505 | 3,585 | 166,600 | 3,585 |
| 2016-05-13 | 3,765 | 3,770 | 3,665 | 3,695 | 96,200 | 3,695 |
| 2016-05-12 | 3,680 | 3,745 | 3,650 | 3,740 | 133,600 | 3,740 |
| 2016-05-11 | 3,600 | 3,680 | 3,600 | 3,670 | 149,000 | 3,670 |
| 2016-05-10 | 3,545 | 3,585 | 3,540 | 3,585 | 127,000 | 3,585 |
| 2016-05-09 | 3,505 | 3,550 | 3,485 | 3,505 | 165,300 | 3,505 |
| 2016-05-06 | 3,470 | 3,500 | 3,445 | 3,480 | 83,000 | 3,480 |
| 2016-05-02 | 3,430 | 3,445 | 3,390 | 3,440 | 118,000 | 3,440 |
| 2016-04-28 | 3,475 | 3,520 | 3,445 | 3,455 | 136,100 | 3,455 |
| 2016-04-27 | 3,480 | 3,490 | 3,460 | 3,470 | 51,900 | 3,470 |
| 2016-04-26 | 3,485 | 3,500 | 3,455 | 3,485 | 78,900 | 3,485 |
| 2016-04-25 | 3,505 | 3,505 | 3,470 | 3,470 | 86,200 | 3,470 |
| 2016-04-22 | 3,460 | 3,525 | 3,455 | 3,505 | 135,200 | 3,505 |
| 2016-04-21 | 3,470 | 3,480 | 3,445 | 3,480 | 98,500 | 3,480 |
| 2016-04-20 | 3,450 | 3,460 | 3,420 | 3,430 | 82,700 | 3,430 |
| 2016-04-19 | 3,435 | 3,455 | 3,420 | 3,440 | 64,000 | 3,440 |
| 2016-04-18 | 3,400 | 3,410 | 3,370 | 3,390 | 124,800 | 3,390 |
| 2016-04-15 | 3,440 | 3,450 | 3,410 | 3,435 | 152,700 | 3,435 |
| 2016-04-14 | 3,490 | 3,545 | 3,420 | 3,465 | 294,100 | 3,465 |
| 2016-04-13 | 3,370 | 3,480 | 3,360 | 3,435 | 240,000 | 3,435 |
| 2016-04-12 | 3,320 | 3,365 | 3,300 | 3,325 | 128,100 | 3,325 |
| 2016-04-11 | 3,365 | 3,420 | 3,295 | 3,310 | 201,600 | 3,310 |
| 2016-04-08 | 3,355 | 3,385 | 3,295 | 3,345 | 273,800 | 3,345 |
| 2016-04-07 | 3,425 | 3,435 | 3,380 | 3,405 | 166,500 | 3,405 |
| 2016-04-06 | 3,385 | 3,450 | 3,380 | 3,410 | 181,600 | 3,410 |
| 2016-04-05 | 3,475 | 3,475 | 3,365 | 3,420 | 371,000 | 3,420 |
| 2016-04-04 | 3,630 | 3,645 | 3,450 | 3,480 | 695,300 | 3,480 |
| 2016-04-01 | 3,460 | 3,635 | 3,445 | 3,610 | 1,221,300 | 3,610 |
| 2016-03-31 | 3,440 | 3,570 | 3,340 | 3,455 | 3,595,500 | 3,455 |
| 2016-03-30 | 3,500 | 3,500 | 3,500 | 3,500 | 78,200 | 3,500 |
| 2016-03-29 | 4,235 | 4,240 | 4,175 | 4,200 | 56,900 | 4,200 |
| 2016-03-28 | 4,275 | 4,290 | 4,240 | 4,290 | 92,700 | 4,290 |
| 2016-03-25 | 4,260 | 4,295 | 4,245 | 4,285 | 73,400 | 4,285 |
| 2016-03-24 | 4,220 | 4,280 | 4,215 | 4,255 | 54,900 | 4,255 |
| 2016-03-23 | 4,205 | 4,225 | 4,195 | 4,215 | 52,500 | 4,215 |
| 2016-03-22 | 4,130 | 4,215 | 4,125 | 4,215 | 82,700 | 4,215 |
| 2016-03-18 | 4,100 | 4,130 | 4,075 | 4,100 | 45,800 | 4,100 |
| 2016-03-17 | 4,085 | 4,105 | 4,055 | 4,085 | 34,000 | 4,085 |
| 2016-03-16 | 4,060 | 4,090 | 4,050 | 4,060 | 27,100 | 4,060 |
| 2016-03-15 | 4,045 | 4,075 | 4,025 | 4,060 | 42,400 | 4,060 |
| 2016-03-14 | 4,030 | 4,060 | 4,025 | 4,040 | 56,400 | 4,040 |
| 2016-03-11 | 3,925 | 3,965 | 3,915 | 3,950 | 48,800 | 3,950 |
| 2016-03-10 | 3,950 | 3,970 | 3,920 | 3,950 | 29,100 | 3,950 |
| 2016-03-09 | 3,895 | 3,945 | 3,885 | 3,925 | 27,100 | 3,925 |
| 2016-03-08 | 3,945 | 3,945 | 3,890 | 3,905 | 70,700 | 3,905 |
| 2016-03-07 | 3,975 | 3,975 | 3,945 | 3,945 | 22,800 | 3,945 |
| 2016-03-04 | 3,970 | 4,005 | 3,935 | 3,970 | 54,700 | 3,970 |
| 2016-03-03 | 4,020 | 4,030 | 3,985 | 4,010 | 17,100 | 4,010 |
| 2016-03-02 | 3,980 | 4,030 | 3,980 | 4,025 | 32,500 | 4,025 |
| 2016-03-01 | 3,920 | 3,955 | 3,920 | 3,950 | 19,600 | 3,950 |
| 2016-02-29 | 3,975 | 3,985 | 3,920 | 3,920 | 21,900 | 3,920 |
| 2016-02-26 | 3,955 | 3,975 | 3,915 | 3,950 | 15,500 | 3,950 |
| 2016-02-25 | 3,890 | 3,960 | 3,890 | 3,955 | 30,400 | 3,955 |
| 2016-02-24 | 3,850 | 3,930 | 3,830 | 3,895 | 27,800 | 3,895 |
| 2016-02-23 | 3,940 | 3,940 | 3,845 | 3,855 | 33,000 | 3,855 |
| 2016-02-22 | 3,895 | 3,925 | 3,880 | 3,910 | 28,000 | 3,910 |
| 2016-02-19 | 3,875 | 3,935 | 3,875 | 3,895 | 15,100 | 3,895 |
| 2016-02-18 | 3,940 | 3,945 | 3,885 | 3,900 | 22,200 | 3,900 |
| 2016-02-17 | 3,875 | 3,885 | 3,820 | 3,855 | 44,700 | 3,855 |
| 2016-02-16 | 3,905 | 3,970 | 3,875 | 3,875 | 31,700 | 3,875 |
| 2016-02-15 | 3,890 | 3,975 | 3,850 | 3,920 | 38,000 | 3,920 |
| 2016-02-12 | 3,800 | 3,825 | 3,705 | 3,705 | 58,900 | 3,705 |
| 2016-02-10 | 3,970 | 3,975 | 3,845 | 3,870 | 56,500 | 3,870 |
| 2016-02-09 | 4,005 | 4,025 | 3,950 | 3,955 | 55,400 | 3,955 |
| 2016-02-08 | 4,015 | 4,115 | 4,015 | 4,080 | 48,300 | 4,080 |
| 2016-02-05 | 4,040 | 4,075 | 4,005 | 4,050 | 29,400 | 4,050 |
| 2016-02-04 | 4,070 | 4,085 | 4,035 | 4,065 | 34,300 | 4,065 |
| 2016-02-03 | 4,120 | 4,120 | 4,035 | 4,080 | 29,700 | 4,080 |
| 2016-02-02 | 4,075 | 4,130 | 4,045 | 4,130 | 37,100 | 4,130 |
| 2016-02-01 | 4,170 | 4,190 | 4,045 | 4,075 | 65,500 | 4,075 |
| 2016-01-29 | 4,140 | 4,170 | 4,060 | 4,170 | 34,400 | 4,170 |
| 2016-01-28 | 4,055 | 4,135 | 4,055 | 4,120 | 35,000 | 4,120 |
| 2016-01-27 | 4,075 | 4,085 | 4,010 | 4,055 | 30,700 | 4,055 |
| 2016-01-26 | 4,065 | 4,075 | 4,000 | 4,010 | 28,600 | 4,010 |
| 2016-01-25 | 4,005 | 4,095 | 3,990 | 4,095 | 49,900 | 4,095 |
| 2016-01-22 | 3,895 | 4,005 | 3,895 | 3,990 | 36,700 | 3,990 |
| 2016-01-21 | 3,980 | 4,010 | 3,865 | 3,865 | 60,700 | 3,865 |
| 2016-01-20 | 4,015 | 4,070 | 3,990 | 4,005 | 54,400 | 4,005 |
| 2016-01-19 | 4,050 | 4,075 | 4,005 | 4,010 | 23,900 | 4,010 |
| 2016-01-18 | 4,015 | 4,050 | 3,985 | 4,035 | 36,300 | 4,035 |
| 2016-01-15 | 4,120 | 4,155 | 4,065 | 4,085 | 39,400 | 4,085 |
| 2016-01-14 | 4,050 | 4,060 | 4,010 | 4,055 | 34,700 | 4,055 |
| 2016-01-13 | 4,060 | 4,090 | 4,030 | 4,070 | 27,800 | 4,070 |
| 2016-01-12 | 4,015 | 4,050 | 3,985 | 4,000 | 50,600 | 4,000 |
| 2016-01-08 | 4,070 | 4,090 | 4,030 | 4,030 | 43,900 | 4,030 |
| 2016-01-07 | 4,100 | 4,125 | 4,075 | 4,080 | 20,500 | 4,080 |
| 2016-01-06 | 4,135 | 4,180 | 4,080 | 4,115 | 31,700 | 4,115 |
| 2016-01-05 | 4,120 | 4,170 | 4,070 | 4,170 | 28,600 | 4,170 |
| 2016-01-04 | 4,190 | 4,195 | 4,105 | 4,110 | 27,300 | 4,110 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
