9942 (株)ジョイフル 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 | 1,145 | 1,150 | 1,139 | 1,150 | 15,600 | 1,150 |
| 2016-12-29 | 1,150 | 1,151 | 1,145 | 1,149 | 16,100 | 1,149 |
| 2016-12-28 | 1,133 | 1,170 | 1,133 | 1,151 | 62,200 | 1,151 |
| 2016-12-27 | 1,197 | 1,200 | 1,194 | 1,200 | 45,500 | 1,200 |
| 2016-12-26 | 1,186 | 1,197 | 1,185 | 1,195 | 24,200 | 1,195 |
| 2016-12-22 | 1,185 | 1,187 | 1,181 | 1,187 | 17,800 | 1,187 |
| 2016-12-21 | 1,182 | 1,185 | 1,181 | 1,182 | 14,800 | 1,182 |
| 2016-12-20 | 1,179 | 1,182 | 1,178 | 1,181 | 12,300 | 1,181 |
| 2016-12-19 | 1,179 | 1,179 | 1,175 | 1,179 | 14,000 | 1,179 |
| 2016-12-16 | 1,175 | 1,179 | 1,174 | 1,179 | 11,500 | 1,179 |
| 2016-12-15 | 1,171 | 1,174 | 1,170 | 1,174 | 14,500 | 1,174 |
| 2016-12-14 | 1,169 | 1,171 | 1,168 | 1,169 | 14,000 | 1,169 |
| 2016-12-13 | 1,169 | 1,170 | 1,167 | 1,169 | 7,100 | 1,169 |
| 2016-12-12 | 1,170 | 1,170 | 1,167 | 1,169 | 9,100 | 1,169 |
| 2016-12-09 | 1,168 | 1,170 | 1,166 | 1,168 | 7,000 | 1,168 |
| 2016-12-08 | 1,166 | 1,169 | 1,164 | 1,168 | 17,700 | 1,168 |
| 2016-12-07 | 1,164 | 1,168 | 1,164 | 1,168 | 3,800 | 1,168 |
| 2016-12-06 | 1,162 | 1,167 | 1,162 | 1,164 | 6,900 | 1,164 |
| 2016-12-05 | 1,163 | 1,166 | 1,162 | 1,164 | 7,200 | 1,164 |
| 2016-12-02 | 1,161 | 1,165 | 1,160 | 1,162 | 6,800 | 1,162 |
| 2016-12-01 | 1,161 | 1,164 | 1,160 | 1,160 | 7,700 | 1,160 |
| 2016-11-30 | 1,160 | 1,165 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2016-11-29 | 1,158 | 1,162 | 1,158 | 1,162 | 5,000 | 1,162 |
| 2016-11-28 | 1,156 | 1,161 | 1,156 | 1,158 | 8,500 | 1,158 |
| 2016-11-25 | 1,159 | 1,160 | 1,153 | 1,156 | 9,600 | 1,156 |
| 2016-11-24 | 1,160 | 1,160 | 1,154 | 1,154 | 4,900 | 1,154 |
| 2016-11-22 | 1,159 | 1,159 | 1,152 | 1,153 | 3,800 | 1,153 |
| 2016-11-21 | 1,159 | 1,160 | 1,155 | 1,159 | 9,000 | 1,159 |
| 2016-11-18 | 1,155 | 1,159 | 1,152 | 1,157 | 9,900 | 1,157 |
| 2016-11-17 | 1,153 | 1,155 | 1,151 | 1,154 | 6,700 | 1,154 |
| 2016-11-16 | 1,150 | 1,153 | 1,147 | 1,151 | 9,800 | 1,151 |
| 2016-11-15 | 1,152 | 1,154 | 1,149 | 1,149 | 7,100 | 1,149 |
| 2016-11-14 | 1,150 | 1,152 | 1,147 | 1,152 | 3,900 | 1,152 |
| 2016-11-11 | 1,148 | 1,150 | 1,145 | 1,145 | 3,400 | 1,145 |
| 2016-11-10 | 1,135 | 1,149 | 1,135 | 1,148 | 7,200 | 1,148 |
| 2016-11-09 | 1,152 | 1,152 | 1,101 | 1,124 | 20,600 | 1,124 |
| 2016-11-08 | 1,150 | 1,153 | 1,142 | 1,152 | 9,600 | 1,152 |
| 2016-11-07 | 1,146 | 1,151 | 1,146 | 1,148 | 2,900 | 1,148 |
| 2016-11-04 | 1,145 | 1,151 | 1,143 | 1,146 | 4,700 | 1,146 |
| 2016-11-02 | 1,146 | 1,155 | 1,144 | 1,151 | 5,800 | 1,151 |
| 2016-11-01 | 1,150 | 1,150 | 1,144 | 1,150 | 10,600 | 1,150 |
| 2016-10-31 | 1,151 | 1,152 | 1,148 | 1,152 | 5,000 | 1,152 |
| 2016-10-28 | 1,146 | 1,152 | 1,145 | 1,151 | 3,100 | 1,151 |
| 2016-10-27 | 1,150 | 1,150 | 1,143 | 1,150 | 3,300 | 1,150 |
| 2016-10-26 | 1,148 | 1,151 | 1,147 | 1,151 | 5,200 | 1,151 |
| 2016-10-25 | 1,148 | 1,150 | 1,141 | 1,148 | 8,000 | 1,148 |
| 2016-10-24 | 1,144 | 1,147 | 1,142 | 1,146 | 7,600 | 1,146 |
| 2016-10-21 | 1,144 | 1,145 | 1,138 | 1,144 | 9,400 | 1,144 |
| 2016-10-20 | 1,144 | 1,144 | 1,142 | 1,142 | 6,000 | 1,142 |
| 2016-10-19 | 1,143 | 1,144 | 1,140 | 1,142 | 5,400 | 1,142 |
| 2016-10-17 | 1,131 | 1,140 | 1,130 | 1,140 | 12,200 | 1,140 |
| 2016-10-13 | 1,130 | 1,130 | 1,124 | 1,130 | 3,400 | 1,130 |
| 2016-10-12 | 1,124 | 1,130 | 1,122 | 1,124 | 5,700 | 1,124 |
| 2016-10-11 | 1,127 | 1,129 | 1,121 | 1,124 | 9,100 | 1,124 |
| 2016-10-07 | 1,123 | 1,125 | 1,119 | 1,119 | 6,100 | 1,119 |
| 2016-10-06 | 1,124 | 1,125 | 1,121 | 1,125 | 5,500 | 1,125 |
| 2016-10-05 | 1,123 | 1,125 | 1,117 | 1,124 | 5,400 | 1,124 |
| 2016-10-04 | 1,120 | 1,125 | 1,115 | 1,123 | 8,200 | 1,123 |
| 2016-10-03 | 1,115 | 1,120 | 1,115 | 1,119 | 6,200 | 1,119 |
| 2016-09-30 | 1,116 | 1,118 | 1,110 | 1,115 | 5,900 | 1,115 |
| 2016-09-29 | 1,104 | 1,115 | 1,104 | 1,114 | 8,800 | 1,114 |
| 2016-09-28 | 1,095 | 1,107 | 1,095 | 1,104 | 5,600 | 1,104 |
| 2016-09-27 | 1,093 | 1,100 | 1,093 | 1,100 | 3,300 | 1,100 |
| 2016-09-26 | 1,096 | 1,100 | 1,094 | 1,095 | 8,600 | 1,095 |
| 2016-09-23 | 1,100 | 1,100 | 1,095 | 1,098 | 5,900 | 1,098 |
| 2016-09-21 | 1,095 | 1,100 | 1,088 | 1,100 | 8,200 | 1,100 |
| 2016-09-20 | 1,095 | 1,095 | 1,088 | 1,089 | 4,100 | 1,089 |
| 2016-09-16 | 1,094 | 1,094 | 1,088 | 1,088 | 3,400 | 1,088 |
| 2016-09-15 | 1,094 | 1,094 | 1,084 | 1,084 | 4,300 | 1,084 |
| 2016-09-14 | 1,091 | 1,092 | 1,085 | 1,085 | 5,000 | 1,085 |
| 2016-09-13 | 1,087 | 1,091 | 1,082 | 1,086 | 3,500 | 1,086 |
| 2016-09-12 | 1,086 | 1,092 | 1,082 | 1,087 | 7,000 | 1,087 |
| 2016-09-09 | 1,091 | 1,093 | 1,084 | 1,086 | 4,900 | 1,086 |
| 2016-09-08 | 1,085 | 1,091 | 1,085 | 1,091 | 4,200 | 1,091 |
| 2016-09-07 | 1,089 | 1,089 | 1,085 | 1,085 | 1,300 | 1,085 |
| 2016-09-06 | 1,088 | 1,089 | 1,081 | 1,089 | 3,500 | 1,089 |
| 2016-09-05 | 1,083 | 1,090 | 1,083 | 1,084 | 4,200 | 1,084 |
| 2016-09-02 | 1,090 | 1,091 | 1,080 | 1,090 | 1,400 | 1,090 |
| 2016-09-01 | 1,090 | 1,090 | 1,080 | 1,081 | 4,800 | 1,081 |
| 2016-08-31 | 1,078 | 1,085 | 1,078 | 1,085 | 3,300 | 1,085 |
| 2016-08-30 | 1,081 | 1,088 | 1,079 | 1,079 | 9,400 | 1,079 |
| 2016-08-29 | 1,094 | 1,094 | 1,085 | 1,085 | 6,200 | 1,085 |
| 2016-08-26 | 1,084 | 1,096 | 1,084 | 1,086 | 5,700 | 1,086 |
| 2016-08-25 | 1,084 | 1,084 | 1,084 | 1,084 | 1,100 | 1,084 |
| 2016-08-24 | 1,088 | 1,094 | 1,084 | 1,085 | 1,500 | 1,085 |
| 2016-08-23 | 1,092 | 1,094 | 1,086 | 1,086 | 1,600 | 1,086 |
| 2016-08-22 | 1,086 | 1,095 | 1,086 | 1,092 | 2,100 | 1,092 |
| 2016-08-19 | 1,095 | 1,095 | 1,085 | 1,085 | 3,900 | 1,085 |
| 2016-08-18 | 1,096 | 1,096 | 1,084 | 1,093 | 3,900 | 1,093 |
| 2016-08-17 | 1,096 | 1,096 | 1,089 | 1,095 | 1,700 | 1,095 |
| 2016-08-16 | 1,098 | 1,098 | 1,083 | 1,083 | 4,600 | 1,083 |
| 2016-08-15 | 1,091 | 1,098 | 1,088 | 1,088 | 5,500 | 1,088 |
| 2016-08-12 | 1,080 | 1,091 | 1,080 | 1,091 | 4,800 | 1,091 |
| 2016-08-10 | 1,088 | 1,091 | 1,077 | 1,078 | 3,600 | 1,078 |
| 2016-08-09 | 1,082 | 1,091 | 1,074 | 1,089 | 3,800 | 1,089 |
| 2016-08-08 | 1,085 | 1,085 | 1,075 | 1,075 | 2,600 | 1,075 |
| 2016-08-05 | 1,085 | 1,085 | 1,078 | 1,079 | 4,900 | 1,079 |
| 2016-08-04 | 1,086 | 1,086 | 1,082 | 1,082 | 1,700 | 1,082 |
| 2016-08-03 | 1,081 | 1,088 | 1,080 | 1,086 | 3,400 | 1,086 |
| 2016-08-02 | 1,093 | 1,093 | 1,080 | 1,082 | 6,100 | 1,082 |
| 2016-08-01 | 1,083 | 1,087 | 1,083 | 1,084 | 1,300 | 1,084 |
| 2016-07-29 | 1,099 | 1,099 | 1,085 | 1,085 | 4,600 | 1,085 |
| 2016-07-28 | 1,087 | 1,098 | 1,085 | 1,086 | 5,200 | 1,086 |
| 2016-07-27 | 1,087 | 1,099 | 1,086 | 1,087 | 3,200 | 1,087 |
| 2016-07-26 | 1,088 | 1,088 | 1,088 | 1,088 | 400 | 1,088 |
| 2016-07-25 | 1,090 | 1,098 | 1,085 | 1,087 | 5,100 | 1,087 |
| 2016-07-22 | 1,100 | 1,100 | 1,089 | 1,092 | 7,500 | 1,092 |
| 2016-07-21 | 1,100 | 1,100 | 1,088 | 1,088 | 7,200 | 1,088 |
| 2016-07-20 | 1,098 | 1,100 | 1,083 | 1,090 | 9,800 | 1,090 |
| 2016-07-19 | 1,095 | 1,098 | 1,081 | 1,090 | 6,000 | 1,090 |
| 2016-07-15 | 1,095 | 1,095 | 1,081 | 1,084 | 5,400 | 1,084 |
| 2016-07-14 | 1,089 | 1,095 | 1,082 | 1,082 | 4,800 | 1,082 |
| 2016-07-13 | 1,085 | 1,086 | 1,081 | 1,085 | 3,200 | 1,085 |
| 2016-07-12 | 1,087 | 1,098 | 1,081 | 1,086 | 4,500 | 1,086 |
| 2016-07-11 | 1,095 | 1,095 | 1,077 | 1,087 | 7,300 | 1,087 |
| 2016-07-08 | 1,087 | 1,087 | 1,075 | 1,082 | 6,600 | 1,082 |
| 2016-07-07 | 1,077 | 1,087 | 1,077 | 1,087 | 3,400 | 1,087 |
| 2016-07-06 | 1,081 | 1,081 | 1,076 | 1,077 | 6,000 | 1,077 |
| 2016-07-05 | 1,094 | 1,094 | 1,080 | 1,083 | 1,600 | 1,083 |
| 2016-07-04 | 1,090 | 1,091 | 1,070 | 1,091 | 6,900 | 1,091 |
| 2016-07-01 | 1,073 | 1,089 | 1,071 | 1,089 | 7,300 | 1,089 |
| 2016-06-30 | 1,077 | 1,084 | 1,068 | 1,073 | 10,900 | 1,073 |
| 2016-06-29 | 1,085 | 1,089 | 1,060 | 1,077 | 6,500 | 1,077 |
| 2016-06-28 | 1,041 | 1,090 | 1,024 | 1,086 | 22,600 | 1,086 |
| 2016-06-27 | 1,115 | 1,126 | 1,100 | 1,123 | 30,800 | 1,123 |
| 2016-06-24 | 1,124 | 1,126 | 1,060 | 1,115 | 23,400 | 1,115 |
| 2016-06-23 | 1,120 | 1,126 | 1,115 | 1,120 | 11,400 | 1,120 |
| 2016-06-22 | 1,120 | 1,125 | 1,120 | 1,120 | 9,200 | 1,120 |
| 2016-06-21 | 1,123 | 1,123 | 1,120 | 1,120 | 7,700 | 1,120 |
| 2016-06-20 | 1,126 | 1,126 | 1,121 | 1,123 | 8,300 | 1,123 |
| 2016-06-17 | 1,121 | 1,126 | 1,121 | 1,122 | 7,700 | 1,122 |
| 2016-06-16 | 1,125 | 1,127 | 1,120 | 1,120 | 8,600 | 1,120 |
| 2016-06-15 | 1,125 | 1,125 | 1,120 | 1,122 | 8,600 | 1,122 |
| 2016-06-14 | 1,120 | 1,127 | 1,120 | 1,127 | 16,000 | 1,127 |
| 2016-06-13 | 1,123 | 1,126 | 1,122 | 1,124 | 8,900 | 1,124 |
| 2016-06-10 | 1,126 | 1,127 | 1,123 | 1,126 | 3,700 | 1,126 |
| 2016-06-09 | 1,122 | 1,127 | 1,120 | 1,127 | 4,700 | 1,127 |
| 2016-06-08 | 1,122 | 1,125 | 1,122 | 1,123 | 3,300 | 1,123 |
| 2016-06-07 | 1,125 | 1,127 | 1,120 | 1,127 | 7,900 | 1,127 |
| 2016-06-06 | 1,125 | 1,127 | 1,121 | 1,122 | 5,100 | 1,122 |
| 2016-06-03 | 1,127 | 1,127 | 1,125 | 1,125 | 9,000 | 1,125 |
| 2016-06-02 | 1,127 | 1,127 | 1,124 | 1,126 | 5,100 | 1,126 |
| 2016-06-01 | 1,125 | 1,127 | 1,124 | 1,125 | 5,800 | 1,125 |
| 2016-05-31 | 1,123 | 1,125 | 1,122 | 1,125 | 2,500 | 1,125 |
| 2016-05-30 | 1,123 | 1,124 | 1,120 | 1,123 | 4,500 | 1,123 |
| 2016-05-27 | 1,122 | 1,129 | 1,122 | 1,124 | 5,500 | 1,124 |
| 2016-05-26 | 1,128 | 1,128 | 1,121 | 1,126 | 6,300 | 1,126 |
| 2016-05-25 | 1,128 | 1,128 | 1,120 | 1,125 | 5,100 | 1,125 |
| 2016-05-24 | 1,123 | 1,124 | 1,120 | 1,123 | 3,900 | 1,123 |
| 2016-05-23 | 1,122 | 1,125 | 1,122 | 1,122 | 4,500 | 1,122 |
| 2016-05-20 | 1,129 | 1,129 | 1,120 | 1,121 | 3,400 | 1,121 |
| 2016-05-19 | 1,125 | 1,129 | 1,120 | 1,120 | 5,800 | 1,120 |
| 2016-05-18 | 1,130 | 1,130 | 1,122 | 1,122 | 4,100 | 1,122 |
| 2016-05-17 | 1,129 | 1,130 | 1,102 | 1,128 | 12,300 | 1,128 |
| 2016-05-16 | 1,130 | 1,130 | 1,115 | 1,128 | 9,700 | 1,128 |
| 2016-05-13 | 1,124 | 1,130 | 1,122 | 1,124 | 3,300 | 1,124 |
| 2016-05-12 | 1,120 | 1,130 | 1,120 | 1,130 | 9,800 | 1,130 |
| 2016-05-11 | 1,122 | 1,122 | 1,117 | 1,122 | 5,300 | 1,122 |
| 2016-05-10 | 1,119 | 1,119 | 1,115 | 1,119 | 4,200 | 1,119 |
| 2016-05-09 | 1,117 | 1,119 | 1,115 | 1,115 | 2,600 | 1,115 |
| 2016-05-06 | 1,115 | 1,117 | 1,106 | 1,117 | 7,700 | 1,117 |
| 2016-05-02 | 1,103 | 1,113 | 1,100 | 1,100 | 11,400 | 1,100 |
| 2016-04-28 | 1,105 | 1,116 | 1,101 | 1,116 | 7,100 | 1,116 |
| 2016-04-27 | 1,105 | 1,117 | 1,102 | 1,105 | 5,700 | 1,105 |
| 2016-04-26 | 1,110 | 1,111 | 1,105 | 1,105 | 5,400 | 1,105 |
| 2016-04-25 | 1,100 | 1,110 | 1,098 | 1,099 | 9,300 | 1,099 |
| 2016-04-22 | 1,106 | 1,106 | 1,095 | 1,098 | 4,900 | 1,098 |
| 2016-04-21 | 1,104 | 1,107 | 1,098 | 1,099 | 7,500 | 1,099 |
| 2016-04-20 | 1,100 | 1,104 | 1,095 | 1,097 | 7,400 | 1,097 |
| 2016-04-19 | 1,100 | 1,100 | 1,086 | 1,097 | 4,600 | 1,097 |
| 2016-04-18 | 1,100 | 1,100 | 1,080 | 1,081 | 18,900 | 1,081 |
| 2016-04-15 | 1,109 | 1,109 | 1,100 | 1,100 | 6,600 | 1,100 |
| 2016-04-14 | 1,105 | 1,109 | 1,098 | 1,109 | 3,800 | 1,109 |
| 2016-04-13 | 1,105 | 1,105 | 1,101 | 1,105 | 2,300 | 1,105 |
| 2016-04-12 | 1,102 | 1,104 | 1,098 | 1,098 | 3,700 | 1,098 |
| 2016-04-11 | 1,102 | 1,102 | 1,102 | 1,102 | 3,100 | 1,102 |
| 2016-04-08 | 1,085 | 1,100 | 1,081 | 1,082 | 4,200 | 1,082 |
| 2016-04-07 | 1,087 | 1,100 | 1,086 | 1,087 | 5,100 | 1,087 |
| 2016-04-06 | 1,081 | 1,100 | 1,079 | 1,085 | 4,800 | 1,085 |
| 2016-04-05 | 1,093 | 1,100 | 1,078 | 1,100 | 9,400 | 1,100 |
| 2016-04-04 | 1,093 | 1,115 | 1,092 | 1,101 | 8,000 | 1,101 |
| 2016-04-01 | 1,120 | 1,120 | 1,095 | 1,097 | 13,800 | 1,097 |
| 2016-03-31 | 1,110 | 1,119 | 1,110 | 1,118 | 11,100 | 1,118 |
| 2016-03-30 | 1,099 | 1,115 | 1,092 | 1,110 | 13,800 | 1,110 |
| 2016-03-29 | 1,090 | 1,097 | 1,089 | 1,097 | 3,900 | 1,097 |
| 2016-03-28 | 1,090 | 1,097 | 1,077 | 1,079 | 12,400 | 1,079 |
| 2016-03-25 | 1,081 | 1,090 | 1,077 | 1,082 | 4,700 | 1,082 |
| 2016-03-24 | 1,095 | 1,095 | 1,072 | 1,090 | 9,000 | 1,090 |
| 2016-03-23 | 1,077 | 1,098 | 1,077 | 1,095 | 9,300 | 1,095 |
| 2016-03-22 | 1,078 | 1,098 | 1,073 | 1,075 | 3,800 | 1,075 |
| 2016-03-18 | 1,085 | 1,085 | 1,072 | 1,072 | 7,900 | 1,072 |
| 2016-03-17 | 1,075 | 1,083 | 1,075 | 1,083 | 5,700 | 1,083 |
| 2016-03-16 | 1,069 | 1,075 | 1,068 | 1,074 | 5,600 | 1,074 |
| 2016-03-15 | 1,068 | 1,068 | 1,060 | 1,068 | 6,100 | 1,068 |
| 2016-03-14 | 1,055 | 1,064 | 1,053 | 1,064 | 4,100 | 1,064 |
| 2016-03-11 | 1,057 | 1,060 | 1,052 | 1,052 | 7,300 | 1,052 |
| 2016-03-10 | 1,053 | 1,065 | 1,052 | 1,052 | 5,400 | 1,052 |
| 2016-03-09 | 1,051 | 1,063 | 1,050 | 1,051 | 4,100 | 1,051 |
| 2016-03-08 | 1,058 | 1,058 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2016-03-07 | 1,059 | 1,059 | 1,051 | 1,051 | 4,000 | 1,051 |
| 2016-03-04 | 1,049 | 1,055 | 1,048 | 1,051 | 7,500 | 1,051 |
| 2016-03-03 | 1,039 | 1,048 | 1,035 | 1,043 | 5,300 | 1,043 |
| 2016-03-02 | 1,049 | 1,049 | 1,040 | 1,041 | 5,300 | 1,041 |
| 2016-03-01 | 1,048 | 1,048 | 1,033 | 1,048 | 3,200 | 1,048 |
| 2016-02-29 | 1,036 | 1,045 | 1,031 | 1,031 | 6,800 | 1,031 |
| 2016-02-26 | 1,035 | 1,043 | 1,035 | 1,035 | 2,800 | 1,035 |
| 2016-02-25 | 1,039 | 1,041 | 1,021 | 1,032 | 6,000 | 1,032 |
| 2016-02-24 | 1,031 | 1,040 | 1,027 | 1,028 | 2,900 | 1,028 |
| 2016-02-23 | 1,047 | 1,047 | 1,028 | 1,031 | 3,500 | 1,031 |
| 2016-02-22 | 1,020 | 1,045 | 1,015 | 1,029 | 11,900 | 1,029 |
| 2016-02-19 | 1,048 | 1,048 | 1,039 | 1,040 | 4,100 | 1,040 |
| 2016-02-18 | 1,049 | 1,049 | 1,037 | 1,037 | 4,100 | 1,037 |
| 2016-02-17 | 1,049 | 1,049 | 1,032 | 1,032 | 5,700 | 1,032 |
| 2016-02-16 | 1,032 | 1,048 | 1,022 | 1,046 | 4,200 | 1,046 |
| 2016-02-15 | 1,015 | 1,037 | 1,010 | 1,020 | 10,700 | 1,020 |
| 2016-02-12 | 1,010 | 1,014 | 1,000 | 1,001 | 33,900 | 1,001 |
| 2016-02-10 | 1,050 | 1,050 | 1,030 | 1,031 | 12,600 | 1,031 |
| 2016-02-09 | 1,052 | 1,052 | 1,041 | 1,050 | 16,300 | 1,050 |
| 2016-02-08 | 1,065 | 1,074 | 1,050 | 1,060 | 10,100 | 1,060 |
| 2016-02-05 | 1,065 | 1,075 | 1,056 | 1,074 | 5,800 | 1,074 |
| 2016-02-04 | 1,072 | 1,080 | 1,064 | 1,065 | 7,500 | 1,065 |
| 2016-02-03 | 1,084 | 1,089 | 1,071 | 1,071 | 10,900 | 1,071 |
| 2016-02-02 | 1,090 | 1,090 | 1,083 | 1,085 | 5,200 | 1,085 |
| 2016-02-01 | 1,091 | 1,092 | 1,076 | 1,090 | 5,700 | 1,090 |
| 2016-01-29 | 1,068 | 1,096 | 1,066 | 1,073 | 10,000 | 1,073 |
| 2016-01-28 | 1,077 | 1,080 | 1,059 | 1,070 | 12,200 | 1,070 |
| 2016-01-27 | 1,057 | 1,090 | 1,057 | 1,090 | 3,700 | 1,090 |
| 2016-01-26 | 1,056 | 1,080 | 1,051 | 1,054 | 4,900 | 1,054 |
| 2016-01-25 | 1,055 | 1,070 | 1,055 | 1,056 | 7,400 | 1,056 |
| 2016-01-22 | 1,027 | 1,050 | 1,025 | 1,042 | 11,100 | 1,042 |
| 2016-01-21 | 1,050 | 1,058 | 1,032 | 1,034 | 16,300 | 1,034 |
| 2016-01-20 | 1,065 | 1,075 | 1,050 | 1,050 | 17,700 | 1,050 |
| 2016-01-19 | 1,070 | 1,070 | 1,056 | 1,065 | 9,300 | 1,065 |
| 2016-01-18 | 1,060 | 1,070 | 1,054 | 1,070 | 12,000 | 1,070 |
| 2016-01-15 | 1,080 | 1,080 | 1,059 | 1,079 | 7,100 | 1,079 |
| 2016-01-14 | 1,088 | 1,088 | 1,056 | 1,080 | 9,800 | 1,080 |
| 2016-01-13 | 1,066 | 1,080 | 1,051 | 1,080 | 18,200 | 1,080 |
| 2016-01-12 | 1,081 | 1,089 | 1,065 | 1,066 | 13,900 | 1,066 |
| 2016-01-08 | 1,097 | 1,097 | 1,062 | 1,081 | 15,100 | 1,081 |
| 2016-01-07 | 1,101 | 1,106 | 1,100 | 1,100 | 13,700 | 1,100 |
| 2016-01-06 | 1,105 | 1,115 | 1,103 | 1,103 | 6,000 | 1,103 |
| 2016-01-05 | 1,103 | 1,119 | 1,101 | 1,103 | 16,300 | 1,103 |
| 2016-01-04 | 1,105 | 1,119 | 1,105 | 1,107 | 17,500 | 1,107 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
