9962 (株)ミスミグループ本社 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 | 1,918 | 1,927 | 1,884 | 1,924 | 1,089,500 | 1,924 |
| 2016-12-29 | 1,930 | 1,930 | 1,906 | 1,918 | 1,295,400 | 1,918 |
| 2016-12-28 | 1,911 | 1,942 | 1,893 | 1,932 | 937,000 | 1,932 |
| 2016-12-27 | 1,943 | 1,946 | 1,919 | 1,921 | 755,300 | 1,921 |
| 2016-12-26 | 1,935 | 1,942 | 1,932 | 1,934 | 719,000 | 1,934 |
| 2016-12-22 | 1,937 | 1,943 | 1,918 | 1,933 | 880,100 | 1,933 |
| 2016-12-21 | 1,925 | 1,933 | 1,910 | 1,922 | 1,198,600 | 1,922 |
| 2016-12-20 | 1,922 | 1,937 | 1,915 | 1,930 | 1,504,700 | 1,930 |
| 2016-12-19 | 1,941 | 1,944 | 1,932 | 1,941 | 1,144,300 | 1,941 |
| 2016-12-16 | 1,953 | 1,956 | 1,935 | 1,939 | 1,467,900 | 1,939 |
| 2016-12-15 | 1,954 | 1,960 | 1,935 | 1,938 | 1,340,600 | 1,938 |
| 2016-12-14 | 1,939 | 1,958 | 1,930 | 1,954 | 1,335,500 | 1,954 |
| 2016-12-13 | 1,932 | 1,952 | 1,920 | 1,942 | 2,108,000 | 1,942 |
| 2016-12-12 | 1,959 | 1,976 | 1,928 | 1,952 | 2,639,400 | 1,952 |
| 2016-12-09 | 1,917 | 1,941 | 1,911 | 1,937 | 2,586,100 | 1,937 |
| 2016-12-08 | 1,976 | 1,984 | 1,927 | 1,939 | 1,704,600 | 1,939 |
| 2016-12-07 | 1,978 | 1,989 | 1,935 | 1,945 | 2,502,200 | 1,945 |
| 2016-12-06 | 2,049 | 2,050 | 1,964 | 1,973 | 1,616,300 | 1,973 |
| 2016-12-05 | 2,029 | 2,043 | 1,976 | 1,994 | 2,481,300 | 1,994 |
| 2016-12-02 | 2,046 | 2,092 | 1,971 | 1,994 | 3,886,700 | 1,994 |
| 2016-12-01 | 2,086 | 2,095 | 2,031 | 2,046 | 3,173,100 | 2,046 |
| 2016-11-30 | 2,089 | 2,098 | 2,038 | 2,046 | 18,272,900 | 2,046 |
| 2016-11-29 | 2,089 | 2,096 | 2,050 | 2,096 | 2,560,400 | 2,096 |
| 2016-11-28 | 2,090 | 2,110 | 2,076 | 2,101 | 1,977,600 | 2,101 |
| 2016-11-25 | 2,096 | 2,114 | 2,087 | 2,096 | 1,543,300 | 2,096 |
| 2016-11-24 | 2,100 | 2,105 | 2,066 | 2,085 | 1,441,600 | 2,085 |
| 2016-11-22 | 2,074 | 2,112 | 2,062 | 2,085 | 2,371,800 | 2,085 |
| 2016-11-21 | 2,043 | 2,087 | 2,029 | 2,071 | 2,386,700 | 2,071 |
| 2016-11-18 | 2,000 | 2,062 | 1,991 | 2,042 | 2,945,600 | 2,042 |
| 2016-11-17 | 1,960 | 1,999 | 1,937 | 1,977 | 1,645,900 | 1,977 |
| 2016-11-16 | 2,000 | 2,002 | 1,963 | 1,975 | 2,113,600 | 1,975 |
| 2016-11-15 | 2,015 | 2,024 | 1,934 | 1,968 | 3,924,100 | 1,968 |
| 2016-11-14 | 1,980 | 2,022 | 1,969 | 2,011 | 2,753,600 | 2,011 |
| 2016-11-11 | 1,988 | 1,998 | 1,962 | 1,985 | 2,462,600 | 1,985 |
| 2016-11-10 | 1,950 | 2,001 | 1,929 | 1,995 | 2,134,000 | 1,995 |
| 2016-11-09 | 1,978 | 1,981 | 1,859 | 1,886 | 1,504,400 | 1,886 |
| 2016-11-08 | 1,979 | 1,981 | 1,963 | 1,980 | 1,232,300 | 1,980 |
| 2016-11-07 | 1,956 | 1,973 | 1,938 | 1,970 | 1,060,800 | 1,970 |
| 2016-11-04 | 1,950 | 1,958 | 1,896 | 1,921 | 2,431,500 | 1,921 |
| 2016-11-02 | 1,970 | 1,985 | 1,949 | 1,960 | 1,994,000 | 1,960 |
| 2016-11-01 | 1,926 | 1,990 | 1,921 | 1,984 | 1,913,400 | 1,984 |
| 2016-10-31 | 1,920 | 1,957 | 1,902 | 1,917 | 2,253,600 | 1,917 |
| 2016-10-28 | 1,942 | 1,949 | 1,894 | 1,921 | 2,107,000 | 1,921 |
| 2016-10-27 | 1,924 | 1,939 | 1,902 | 1,925 | 1,564,300 | 1,925 |
| 2016-10-26 | 1,946 | 1,961 | 1,932 | 1,954 | 1,501,300 | 1,954 |
| 2016-10-25 | 1,938 | 1,956 | 1,927 | 1,952 | 1,562,100 | 1,952 |
| 2016-10-24 | 1,936 | 1,944 | 1,909 | 1,932 | 1,624,300 | 1,932 |
| 2016-10-21 | 1,939 | 1,952 | 1,891 | 1,938 | 2,373,200 | 1,938 |
| 2016-10-20 | 2,000 | 2,014 | 1,958 | 1,978 | 2,433,400 | 1,978 |
| 2016-10-19 | 2,005 | 2,031 | 2,002 | 2,018 | 1,071,500 | 2,018 |
| 2016-10-17 | 1,954 | 2,006 | 1,950 | 1,999 | 1,610,900 | 1,999 |
| 2016-10-13 | 1,970 | 1,985 | 1,956 | 1,980 | 1,674,800 | 1,980 |
| 2016-10-12 | 1,950 | 1,976 | 1,945 | 1,958 | 1,811,000 | 1,958 |
| 2016-10-11 | 1,945 | 1,972 | 1,929 | 1,967 | 1,129,500 | 1,967 |
| 2016-10-07 | 1,930 | 1,953 | 1,924 | 1,949 | 813,500 | 1,949 |
| 2016-10-06 | 1,929 | 1,953 | 1,890 | 1,925 | 1,734,000 | 1,925 |
| 2016-10-05 | 1,936 | 1,939 | 1,903 | 1,925 | 1,682,300 | 1,925 |
| 2016-10-04 | 1,921 | 1,938 | 1,901 | 1,935 | 1,566,500 | 1,935 |
| 2016-10-03 | 1,908 | 1,914 | 1,887 | 1,907 | 1,317,700 | 1,907 |
| 2016-09-30 | 1,859 | 1,894 | 1,838 | 1,884 | 926,500 | 1,884 |
| 2016-09-29 | 1,896 | 1,905 | 1,878 | 1,889 | 1,078,100 | 1,889 |
| 2016-09-28 | 1,850 | 1,882 | 1,840 | 1,873 | 1,277,600 | 1,873 |
| 2016-09-27 | 1,800 | 1,855 | 1,789 | 1,850 | 1,249,500 | 1,850 |
| 2016-09-26 | 1,804 | 1,824 | 1,789 | 1,809 | 814,200 | 1,809 |
| 2016-09-23 | 1,761 | 1,821 | 1,758 | 1,817 | 1,369,900 | 1,817 |
| 2016-09-21 | 1,751 | 1,778 | 1,720 | 1,769 | 1,749,500 | 1,769 |
| 2016-09-20 | 1,727 | 1,802 | 1,719 | 1,791 | 2,624,900 | 1,791 |
| 2016-09-16 | 1,690 | 1,740 | 1,684 | 1,736 | 1,937,100 | 1,736 |
| 2016-09-15 | 1,654 | 1,681 | 1,647 | 1,655 | 1,293,300 | 1,655 |
| 2016-09-14 | 1,647 | 1,679 | 1,639 | 1,664 | 1,319,700 | 1,664 |
| 2016-09-13 | 1,635 | 1,660 | 1,627 | 1,649 | 1,343,400 | 1,649 |
| 2016-09-12 | 1,627 | 1,633 | 1,607 | 1,621 | 811,000 | 1,621 |
| 2016-09-09 | 1,663 | 1,669 | 1,645 | 1,653 | 1,110,500 | 1,653 |
| 2016-09-08 | 1,680 | 1,680 | 1,652 | 1,667 | 867,600 | 1,667 |
| 2016-09-07 | 1,659 | 1,686 | 1,645 | 1,683 | 1,687,600 | 1,683 |
| 2016-09-06 | 1,643 | 1,655 | 1,608 | 1,654 | 1,556,400 | 1,654 |
| 2016-09-05 | 1,704 | 1,715 | 1,628 | 1,645 | 2,031,500 | 1,645 |
| 2016-09-02 | 1,696 | 1,723 | 1,692 | 1,702 | 1,409,400 | 1,702 |
| 2016-09-01 | 1,796 | 1,796 | 1,696 | 1,711 | 1,848,200 | 1,711 |
| 2016-08-31 | 1,808 | 1,815 | 1,787 | 1,806 | 724,400 | 1,806 |
| 2016-08-30 | 1,796 | 1,807 | 1,783 | 1,794 | 443,100 | 1,794 |
| 2016-08-29 | 1,836 | 1,836 | 1,790 | 1,805 | 553,200 | 1,805 |
| 2016-08-26 | 1,771 | 1,792 | 1,758 | 1,777 | 631,900 | 1,777 |
| 2016-08-25 | 1,795 | 1,825 | 1,781 | 1,799 | 1,002,900 | 1,799 |
| 2016-08-24 | 1,817 | 1,821 | 1,782 | 1,792 | 948,800 | 1,792 |
| 2016-08-23 | 1,766 | 1,807 | 1,764 | 1,797 | 1,080,700 | 1,797 |
| 2016-08-22 | 1,816 | 1,822 | 1,754 | 1,799 | 1,828,100 | 1,799 |
| 2016-08-19 | 1,819 | 1,830 | 1,802 | 1,829 | 856,700 | 1,829 |
| 2016-08-18 | 1,830 | 1,858 | 1,812 | 1,814 | 991,300 | 1,814 |
| 2016-08-17 | 1,846 | 1,869 | 1,827 | 1,852 | 801,300 | 1,852 |
| 2016-08-16 | 1,890 | 1,902 | 1,859 | 1,860 | 938,000 | 1,860 |
| 2016-08-15 | 1,867 | 1,893 | 1,865 | 1,870 | 509,000 | 1,870 |
| 2016-08-12 | 1,890 | 1,892 | 1,841 | 1,868 | 663,000 | 1,868 |
| 2016-08-10 | 1,806 | 1,884 | 1,800 | 1,866 | 1,317,000 | 1,866 |
| 2016-08-09 | 1,823 | 1,834 | 1,779 | 1,828 | 1,117,200 | 1,828 |
| 2016-08-08 | 1,832 | 1,848 | 1,815 | 1,830 | 1,118,600 | 1,830 |
| 2016-08-05 | 1,806 | 1,839 | 1,775 | 1,779 | 1,327,400 | 1,779 |
| 2016-08-04 | 1,823 | 1,843 | 1,817 | 1,824 | 1,287,000 | 1,824 |
| 2016-08-03 | 1,816 | 1,831 | 1,798 | 1,810 | 930,100 | 1,810 |
| 2016-08-02 | 1,849 | 1,869 | 1,848 | 1,854 | 1,249,900 | 1,854 |
| 2016-08-01 | 1,868 | 1,910 | 1,859 | 1,895 | 1,975,600 | 1,895 |
| 2016-07-29 | 1,894 | 1,917 | 1,841 | 1,902 | 2,481,400 | 1,902 |
| 2016-07-28 | 1,851 | 1,927 | 1,838 | 1,877 | 3,761,000 | 1,877 |
| 2016-07-27 | 1,768 | 1,794 | 1,744 | 1,771 | 1,147,000 | 1,771 |
| 2016-07-26 | 1,750 | 1,753 | 1,726 | 1,736 | 1,087,100 | 1,736 |
| 2016-07-25 | 1,748 | 1,772 | 1,741 | 1,751 | 941,500 | 1,751 |
| 2016-07-22 | 1,743 | 1,763 | 1,732 | 1,745 | 1,014,700 | 1,745 |
| 2016-07-21 | 1,800 | 1,801 | 1,767 | 1,770 | 864,500 | 1,770 |
| 2016-07-20 | 1,730 | 1,779 | 1,727 | 1,774 | 1,382,100 | 1,774 |
| 2016-07-19 | 1,728 | 1,744 | 1,705 | 1,743 | 1,729,400 | 1,743 |
| 2016-07-15 | 1,772 | 1,775 | 1,720 | 1,724 | 1,526,500 | 1,724 |
| 2016-07-14 | 1,753 | 1,774 | 1,739 | 1,762 | 1,380,800 | 1,762 |
| 2016-07-13 | 1,789 | 1,796 | 1,757 | 1,761 | 1,371,200 | 1,761 |
| 2016-07-12 | 1,761 | 1,773 | 1,744 | 1,750 | 1,598,100 | 1,750 |
| 2016-07-11 | 1,726 | 1,741 | 1,710 | 1,725 | 1,528,600 | 1,725 |
| 2016-07-08 | 1,723 | 1,736 | 1,686 | 1,686 | 853,200 | 1,686 |
| 2016-07-07 | 1,718 | 1,725 | 1,694 | 1,719 | 1,277,500 | 1,719 |
| 2016-07-06 | 1,728 | 1,750 | 1,698 | 1,710 | 2,503,400 | 1,710 |
| 2016-07-05 | 1,812 | 1,815 | 1,780 | 1,787 | 1,237,300 | 1,787 |
| 2016-07-04 | 1,824 | 1,829 | 1,803 | 1,824 | 1,439,000 | 1,824 |
| 2016-07-01 | 1,838 | 1,865 | 1,821 | 1,833 | 1,730,300 | 1,833 |
| 2016-06-30 | 1,818 | 1,859 | 1,811 | 1,833 | 1,723,300 | 1,833 |
| 2016-06-29 | 1,772 | 1,815 | 1,745 | 1,813 | 2,024,500 | 1,813 |
| 2016-06-28 | 1,770 | 1,816 | 1,751 | 1,804 | 1,443,000 | 1,804 |
| 2016-06-27 | 1,721 | 1,793 | 1,639 | 1,771 | 2,398,600 | 1,771 |
| 2016-06-24 | 1,857 | 1,879 | 1,685 | 1,715 | 4,755,000 | 1,715 |
| 2016-06-23 | 1,774 | 1,855 | 1,755 | 1,849 | 1,781,400 | 1,849 |
| 2016-06-22 | 1,735 | 1,783 | 1,734 | 1,779 | 1,148,600 | 1,779 |
| 2016-06-21 | 1,718 | 1,753 | 1,685 | 1,747 | 808,500 | 1,747 |
| 2016-06-20 | 1,689 | 1,756 | 1,667 | 1,736 | 1,412,300 | 1,736 |
| 2016-06-17 | 1,666 | 1,693 | 1,657 | 1,658 | 711,000 | 1,658 |
| 2016-06-16 | 1,668 | 1,676 | 1,627 | 1,637 | 1,123,400 | 1,637 |
| 2016-06-15 | 1,687 | 1,704 | 1,669 | 1,675 | 1,495,600 | 1,675 |
| 2016-06-14 | 1,735 | 1,744 | 1,675 | 1,694 | 1,356,600 | 1,694 |
| 2016-06-13 | 1,738 | 1,760 | 1,724 | 1,743 | 1,214,200 | 1,743 |
| 2016-06-10 | 1,765 | 1,773 | 1,744 | 1,769 | 1,025,300 | 1,769 |
| 2016-06-09 | 1,773 | 1,798 | 1,755 | 1,758 | 1,347,700 | 1,758 |
| 2016-06-08 | 1,739 | 1,790 | 1,726 | 1,790 | 1,068,600 | 1,790 |
| 2016-06-07 | 1,743 | 1,745 | 1,715 | 1,739 | 843,400 | 1,739 |
| 2016-06-06 | 1,719 | 1,736 | 1,706 | 1,736 | 884,900 | 1,736 |
| 2016-06-03 | 1,743 | 1,747 | 1,713 | 1,728 | 1,124,800 | 1,728 |
| 2016-06-02 | 1,751 | 1,773 | 1,706 | 1,728 | 1,581,400 | 1,728 |
| 2016-06-01 | 1,737 | 1,786 | 1,732 | 1,761 | 2,226,200 | 1,761 |
| 2016-05-31 | 1,674 | 1,714 | 1,667 | 1,701 | 1,424,300 | 1,701 |
| 2016-05-30 | 1,676 | 1,690 | 1,663 | 1,679 | 716,000 | 1,679 |
| 2016-05-27 | 1,652 | 1,672 | 1,635 | 1,666 | 750,200 | 1,666 |
| 2016-05-26 | 1,678 | 1,684 | 1,643 | 1,650 | 1,123,800 | 1,650 |
| 2016-05-25 | 1,699 | 1,700 | 1,658 | 1,660 | 774,000 | 1,660 |
| 2016-05-24 | 1,675 | 1,676 | 1,649 | 1,664 | 1,027,200 | 1,664 |
| 2016-05-23 | 1,683 | 1,692 | 1,665 | 1,684 | 1,180,900 | 1,684 |
| 2016-05-20 | 1,643 | 1,694 | 1,634 | 1,692 | 1,458,000 | 1,692 |
| 2016-05-19 | 1,662 | 1,684 | 1,646 | 1,677 | 1,272,000 | 1,677 |
| 2016-05-18 | 1,638 | 1,667 | 1,631 | 1,649 | 1,690,400 | 1,649 |
| 2016-05-17 | 1,634 | 1,655 | 1,623 | 1,641 | 949,200 | 1,641 |
| 2016-05-16 | 1,561 | 1,656 | 1,535 | 1,623 | 2,518,100 | 1,623 |
| 2016-05-13 | 1,492 | 1,586 | 1,470 | 1,561 | 2,188,800 | 1,561 |
| 2016-05-12 | 1,544 | 1,550 | 1,510 | 1,528 | 1,079,800 | 1,528 |
| 2016-05-11 | 1,601 | 1,620 | 1,564 | 1,569 | 872,500 | 1,569 |
| 2016-05-10 | 1,523 | 1,570 | 1,523 | 1,567 | 1,040,900 | 1,567 |
| 2016-05-09 | 1,540 | 1,554 | 1,512 | 1,523 | 1,016,800 | 1,523 |
| 2016-05-06 | 1,521 | 1,540 | 1,490 | 1,515 | 1,524,100 | 1,515 |
| 2016-05-02 | 1,524 | 1,556 | 1,504 | 1,511 | 888,400 | 1,511 |
| 2016-04-28 | 1,637 | 1,648 | 1,471 | 1,554 | 1,497,100 | 1,554 |
| 2016-04-27 | 1,620 | 1,633 | 1,607 | 1,614 | 704,600 | 1,614 |
| 2016-04-26 | 1,649 | 1,659 | 1,623 | 1,639 | 560,700 | 1,639 |
| 2016-04-25 | 1,648 | 1,658 | 1,631 | 1,650 | 681,300 | 1,650 |
| 2016-04-22 | 1,628 | 1,652 | 1,592 | 1,648 | 1,313,300 | 1,648 |
| 2016-04-21 | 1,665 | 1,667 | 1,631 | 1,645 | 1,032,300 | 1,645 |
| 2016-04-20 | 1,624 | 1,644 | 1,619 | 1,636 | 1,285,600 | 1,636 |
| 2016-04-19 | 1,587 | 1,594 | 1,569 | 1,585 | 839,200 | 1,585 |
| 2016-04-18 | 1,542 | 1,564 | 1,533 | 1,547 | 754,500 | 1,547 |
| 2016-04-15 | 1,615 | 1,637 | 1,603 | 1,613 | 651,400 | 1,613 |
| 2016-04-14 | 1,600 | 1,639 | 1,592 | 1,638 | 1,095,200 | 1,638 |
| 2016-04-13 | 1,533 | 1,566 | 1,533 | 1,566 | 1,120,500 | 1,566 |
| 2016-04-12 | 1,475 | 1,519 | 1,475 | 1,510 | 851,300 | 1,510 |
| 2016-04-11 | 1,506 | 1,506 | 1,473 | 1,493 | 960,100 | 1,493 |
| 2016-04-08 | 1,474 | 1,529 | 1,455 | 1,507 | 1,752,800 | 1,507 |
| 2016-04-07 | 1,488 | 1,502 | 1,462 | 1,497 | 1,029,500 | 1,497 |
| 2016-04-06 | 1,452 | 1,499 | 1,445 | 1,491 | 1,271,400 | 1,491 |
| 2016-04-05 | 1,523 | 1,526 | 1,454 | 1,458 | 1,861,900 | 1,458 |
| 2016-04-04 | 1,543 | 1,566 | 1,503 | 1,543 | 1,697,800 | 1,543 |
| 2016-04-01 | 1,616 | 1,632 | 1,549 | 1,564 | 1,935,700 | 1,564 |
| 2016-03-31 | 1,622 | 1,644 | 1,609 | 1,611 | 1,011,700 | 1,611 |
| 2016-03-30 | 1,610 | 1,633 | 1,600 | 1,609 | 1,315,900 | 1,609 |
| 2016-03-29 | 1,615 | 1,627 | 1,591 | 1,614 | 1,261,000 | 1,614 |
| 2016-03-28 | 1,618 | 1,633 | 1,588 | 1,633 | 815,600 | 1,633 |
| 2016-03-25 | 1,587 | 1,600 | 1,553 | 1,597 | 906,600 | 1,597 |
| 2016-03-24 | 1,602 | 1,621 | 1,584 | 1,596 | 700,300 | 1,596 |
| 2016-03-23 | 1,636 | 1,642 | 1,605 | 1,611 | 1,236,700 | 1,611 |
| 2016-03-22 | 1,610 | 1,653 | 1,604 | 1,641 | 1,413,100 | 1,641 |
| 2016-03-18 | 1,573 | 1,595 | 1,561 | 1,570 | 1,026,400 | 1,570 |
| 2016-03-17 | 1,569 | 1,606 | 1,558 | 1,570 | 1,102,300 | 1,570 |
| 2016-03-16 | 1,529 | 1,562 | 1,521 | 1,550 | 969,500 | 1,550 |
| 2016-03-15 | 1,590 | 1,605 | 1,560 | 1,573 | 1,239,800 | 1,573 |
| 2016-03-14 | 1,596 | 1,625 | 1,585 | 1,603 | 782,900 | 1,603 |
| 2016-03-11 | 1,567 | 1,604 | 1,550 | 1,590 | 1,420,400 | 1,590 |
| 2016-03-10 | 1,618 | 1,641 | 1,592 | 1,600 | 1,345,100 | 1,600 |
| 2016-03-09 | 1,585 | 1,611 | 1,559 | 1,598 | 793,400 | 1,598 |
| 2016-03-08 | 1,642 | 1,716 | 1,578 | 1,611 | 1,084,000 | 1,611 |
| 2016-03-07 | 1,673 | 1,680 | 1,633 | 1,637 | 757,400 | 1,637 |
| 2016-03-04 | 1,648 | 1,674 | 1,630 | 1,667 | 1,179,800 | 1,667 |
| 2016-03-03 | 1,600 | 1,675 | 1,600 | 1,660 | 1,544,100 | 1,660 |
| 2016-03-02 | 1,559 | 1,597 | 1,558 | 1,592 | 1,294,100 | 1,592 |
| 2016-03-01 | 1,509 | 1,526 | 1,496 | 1,512 | 763,300 | 1,512 |
| 2016-02-29 | 1,555 | 1,560 | 1,506 | 1,507 | 573,500 | 1,507 |
| 2016-02-26 | 1,535 | 1,554 | 1,528 | 1,528 | 720,800 | 1,528 |
| 2016-02-25 | 1,496 | 1,522 | 1,491 | 1,514 | 1,222,200 | 1,514 |
| 2016-02-24 | 1,481 | 1,505 | 1,469 | 1,498 | 1,632,500 | 1,498 |
| 2016-02-23 | 1,550 | 1,561 | 1,498 | 1,502 | 1,525,200 | 1,502 |
| 2016-02-22 | 1,507 | 1,547 | 1,499 | 1,545 | 1,152,700 | 1,545 |
| 2016-02-19 | 1,526 | 1,552 | 1,499 | 1,535 | 941,100 | 1,535 |
| 2016-02-18 | 1,563 | 1,579 | 1,538 | 1,550 | 1,183,300 | 1,550 |
| 2016-02-17 | 1,502 | 1,546 | 1,499 | 1,513 | 1,338,200 | 1,513 |
| 2016-02-16 | 1,497 | 1,542 | 1,487 | 1,507 | 1,489,300 | 1,507 |
| 2016-02-15 | 1,406 | 1,549 | 1,399 | 1,528 | 1,864,600 | 1,528 |
| 2016-02-12 | 1,354 | 1,378 | 1,331 | 1,346 | 2,279,300 | 1,346 |
| 2016-02-10 | 1,427 | 1,441 | 1,400 | 1,425 | 1,470,100 | 1,425 |
| 2016-02-09 | 1,451 | 1,476 | 1,424 | 1,434 | 1,423,700 | 1,434 |
| 2016-02-08 | 1,493 | 1,543 | 1,474 | 1,527 | 950,200 | 1,527 |
| 2016-02-05 | 1,496 | 1,516 | 1,482 | 1,511 | 1,622,800 | 1,511 |
| 2016-02-04 | 1,497 | 1,524 | 1,482 | 1,502 | 1,493,700 | 1,502 |
| 2016-02-03 | 1,526 | 1,538 | 1,498 | 1,518 | 1,304,500 | 1,518 |
| 2016-02-02 | 1,551 | 1,585 | 1,541 | 1,559 | 1,497,800 | 1,559 |
| 2016-02-01 | 1,627 | 1,627 | 1,549 | 1,560 | 1,985,400 | 1,560 |
| 2016-01-29 | 1,431 | 1,489 | 1,347 | 1,451 | 5,076,000 | 1,451 |
| 2016-01-28 | 1,477 | 1,514 | 1,466 | 1,487 | 1,403,500 | 1,487 |
| 2016-01-27 | 1,467 | 1,500 | 1,460 | 1,492 | 1,602,600 | 1,492 |
| 2016-01-26 | 1,446 | 1,477 | 1,430 | 1,438 | 1,346,900 | 1,438 |
| 2016-01-25 | 1,451 | 1,470 | 1,436 | 1,454 | 1,047,400 | 1,454 |
| 2016-01-22 | 1,388 | 1,421 | 1,364 | 1,421 | 1,376,700 | 1,421 |
| 2016-01-21 | 1,370 | 1,402 | 1,333 | 1,333 | 1,333,700 | 1,333 |
| 2016-01-20 | 1,440 | 1,441 | 1,374 | 1,374 | 1,210,200 | 1,374 |
| 2016-01-19 | 1,433 | 1,464 | 1,427 | 1,448 | 684,700 | 1,448 |
| 2016-01-18 | 1,412 | 1,464 | 1,400 | 1,446 | 1,255,600 | 1,446 |
| 2016-01-15 | 1,485 | 1,502 | 1,439 | 1,449 | 1,078,800 | 1,449 |
| 2016-01-14 | 1,476 | 1,486 | 1,433 | 1,455 | 1,412,500 | 1,455 |
| 2016-01-13 | 1,504 | 1,535 | 1,501 | 1,524 | 1,213,400 | 1,524 |
| 2016-01-12 | 1,495 | 1,529 | 1,480 | 1,481 | 1,758,100 | 1,481 |
| 2016-01-08 | 1,515 | 1,559 | 1,506 | 1,521 | 1,430,800 | 1,521 |
| 2016-01-07 | 1,575 | 1,591 | 1,538 | 1,540 | 1,112,300 | 1,540 |
| 2016-01-06 | 1,616 | 1,632 | 1,561 | 1,577 | 1,197,400 | 1,577 |
| 2016-01-05 | 1,649 | 1,666 | 1,611 | 1,618 | 1,306,400 | 1,618 |
| 2016-01-04 | 1,659 | 1,715 | 1,653 | 1,666 | 1,001,900 | 1,666 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株