9987 (株)スズケン 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 | 3,800 | 3,825 | 3,775 | 3,820 | 183,400 | 3,820 |
| 2016-12-29 | 3,805 | 3,835 | 3,775 | 3,800 | 273,400 | 3,800 |
| 2016-12-28 | 3,800 | 3,810 | 3,765 | 3,790 | 132,800 | 3,790 |
| 2016-12-27 | 3,830 | 3,845 | 3,790 | 3,800 | 127,900 | 3,800 |
| 2016-12-26 | 3,800 | 3,825 | 3,790 | 3,810 | 133,000 | 3,810 |
| 2016-12-22 | 3,760 | 3,775 | 3,745 | 3,760 | 257,000 | 3,760 |
| 2016-12-21 | 3,740 | 3,785 | 3,715 | 3,730 | 321,900 | 3,730 |
| 2016-12-20 | 3,740 | 3,765 | 3,720 | 3,745 | 306,500 | 3,745 |
| 2016-12-19 | 3,750 | 3,785 | 3,750 | 3,775 | 334,600 | 3,775 |
| 2016-12-16 | 3,750 | 3,770 | 3,730 | 3,770 | 397,400 | 3,770 |
| 2016-12-15 | 3,695 | 3,740 | 3,690 | 3,710 | 291,300 | 3,710 |
| 2016-12-14 | 3,700 | 3,715 | 3,680 | 3,695 | 369,300 | 3,695 |
| 2016-12-13 | 3,625 | 3,715 | 3,610 | 3,710 | 434,000 | 3,710 |
| 2016-12-12 | 3,630 | 3,630 | 3,590 | 3,620 | 449,400 | 3,620 |
| 2016-12-09 | 3,580 | 3,600 | 3,570 | 3,590 | 533,300 | 3,590 |
| 2016-12-08 | 3,555 | 3,580 | 3,535 | 3,575 | 373,300 | 3,575 |
| 2016-12-07 | 3,545 | 3,570 | 3,495 | 3,550 | 467,900 | 3,550 |
| 2016-12-06 | 3,520 | 3,570 | 3,505 | 3,545 | 428,100 | 3,545 |
| 2016-12-05 | 3,500 | 3,515 | 3,465 | 3,480 | 365,500 | 3,480 |
| 2016-12-02 | 3,500 | 3,500 | 3,445 | 3,465 | 290,900 | 3,465 |
| 2016-12-01 | 3,435 | 3,500 | 3,410 | 3,450 | 488,700 | 3,450 |
| 2016-11-30 | 3,435 | 3,440 | 3,385 | 3,420 | 1,171,400 | 3,420 |
| 2016-11-29 | 3,395 | 3,460 | 3,395 | 3,440 | 248,900 | 3,440 |
| 2016-11-28 | 3,450 | 3,470 | 3,405 | 3,455 | 314,700 | 3,455 |
| 2016-11-25 | 3,440 | 3,485 | 3,440 | 3,475 | 306,700 | 3,475 |
| 2016-11-24 | 3,470 | 3,490 | 3,440 | 3,470 | 246,000 | 3,470 |
| 2016-11-22 | 3,425 | 3,460 | 3,410 | 3,450 | 319,200 | 3,450 |
| 2016-11-21 | 3,415 | 3,475 | 3,410 | 3,460 | 412,500 | 3,460 |
| 2016-11-18 | 3,400 | 3,405 | 3,370 | 3,380 | 260,100 | 3,380 |
| 2016-11-17 | 3,380 | 3,410 | 3,365 | 3,400 | 193,100 | 3,400 |
| 2016-11-16 | 3,390 | 3,420 | 3,370 | 3,400 | 352,600 | 3,400 |
| 2016-11-15 | 3,370 | 3,410 | 3,335 | 3,390 | 391,200 | 3,390 |
| 2016-11-14 | 3,290 | 3,340 | 3,285 | 3,305 | 364,000 | 3,305 |
| 2016-11-11 | 3,250 | 3,290 | 3,205 | 3,225 | 387,200 | 3,225 |
| 2016-11-10 | 3,260 | 3,285 | 3,190 | 3,210 | 440,300 | 3,210 |
| 2016-11-09 | 3,160 | 3,190 | 3,055 | 3,090 | 581,300 | 3,090 |
| 2016-11-08 | 3,150 | 3,165 | 3,105 | 3,125 | 462,500 | 3,125 |
| 2016-11-07 | 3,370 | 3,395 | 3,135 | 3,200 | 763,400 | 3,200 |
| 2016-11-04 | 3,205 | 3,555 | 3,110 | 3,440 | 1,004,600 | 3,440 |
| 2016-11-02 | 3,195 | 3,250 | 3,170 | 3,235 | 290,900 | 3,235 |
| 2016-11-01 | 3,310 | 3,310 | 3,200 | 3,225 | 439,700 | 3,225 |
| 2016-10-31 | 3,390 | 3,395 | 3,345 | 3,375 | 247,600 | 3,375 |
| 2016-10-28 | 3,380 | 3,440 | 3,360 | 3,425 | 285,500 | 3,425 |
| 2016-10-27 | 3,355 | 3,380 | 3,325 | 3,345 | 197,300 | 3,345 |
| 2016-10-26 | 3,330 | 3,365 | 3,315 | 3,355 | 174,800 | 3,355 |
| 2016-10-25 | 3,305 | 3,340 | 3,295 | 3,330 | 207,700 | 3,330 |
| 2016-10-24 | 3,255 | 3,300 | 3,255 | 3,295 | 168,200 | 3,295 |
| 2016-10-21 | 3,285 | 3,290 | 3,255 | 3,270 | 192,600 | 3,270 |
| 2016-10-20 | 3,245 | 3,290 | 3,230 | 3,290 | 169,200 | 3,290 |
| 2016-10-19 | 3,305 | 3,330 | 3,260 | 3,270 | 257,500 | 3,270 |
| 2016-10-17 | 3,260 | 3,315 | 3,255 | 3,310 | 170,700 | 3,310 |
| 2016-10-13 | 3,305 | 3,310 | 3,260 | 3,295 | 167,300 | 3,295 |
| 2016-10-12 | 3,270 | 3,325 | 3,270 | 3,310 | 200,900 | 3,310 |
| 2016-10-11 | 3,290 | 3,345 | 3,290 | 3,325 | 134,600 | 3,325 |
| 2016-10-07 | 3,285 | 3,290 | 3,260 | 3,275 | 218,100 | 3,275 |
| 2016-10-06 | 3,355 | 3,355 | 3,325 | 3,330 | 160,400 | 3,330 |
| 2016-10-05 | 3,345 | 3,365 | 3,310 | 3,340 | 228,900 | 3,340 |
| 2016-10-04 | 3,350 | 3,360 | 3,325 | 3,340 | 240,700 | 3,340 |
| 2016-10-03 | 3,350 | 3,395 | 3,330 | 3,385 | 229,000 | 3,385 |
| 2016-09-30 | 3,275 | 3,340 | 3,235 | 3,320 | 253,800 | 3,320 |
| 2016-09-29 | 3,345 | 3,370 | 3,270 | 3,345 | 298,900 | 3,345 |
| 2016-09-28 | 3,425 | 3,465 | 3,285 | 3,325 | 437,700 | 3,325 |
| 2016-09-27 | 3,405 | 3,520 | 3,390 | 3,520 | 388,200 | 3,520 |
| 2016-09-26 | 3,360 | 3,395 | 3,360 | 3,380 | 229,900 | 3,380 |
| 2016-09-23 | 3,330 | 3,360 | 3,280 | 3,355 | 232,900 | 3,355 |
| 2016-09-21 | 3,210 | 3,335 | 3,180 | 3,325 | 286,700 | 3,325 |
| 2016-09-20 | 3,175 | 3,255 | 3,165 | 3,240 | 255,700 | 3,240 |
| 2016-09-16 | 3,200 | 3,245 | 3,180 | 3,220 | 225,000 | 3,220 |
| 2016-09-15 | 3,145 | 3,165 | 3,120 | 3,145 | 153,600 | 3,145 |
| 2016-09-14 | 3,140 | 3,195 | 3,140 | 3,165 | 170,900 | 3,165 |
| 2016-09-13 | 3,170 | 3,175 | 3,145 | 3,175 | 133,800 | 3,175 |
| 2016-09-12 | 3,185 | 3,195 | 3,155 | 3,170 | 167,000 | 3,170 |
| 2016-09-09 | 3,215 | 3,235 | 3,180 | 3,200 | 227,600 | 3,200 |
| 2016-09-08 | 3,150 | 3,220 | 3,120 | 3,200 | 323,400 | 3,200 |
| 2016-09-07 | 3,180 | 3,180 | 3,130 | 3,160 | 245,900 | 3,160 |
| 2016-09-06 | 3,095 | 3,210 | 3,095 | 3,200 | 205,800 | 3,200 |
| 2016-09-05 | 3,140 | 3,150 | 3,075 | 3,085 | 192,300 | 3,085 |
| 2016-09-02 | 3,065 | 3,115 | 3,050 | 3,100 | 389,200 | 3,100 |
| 2016-09-01 | 3,005 | 3,050 | 2,996 | 3,050 | 285,000 | 3,050 |
| 2016-08-31 | 2,989 | 3,010 | 2,955 | 2,999 | 302,500 | 2,999 |
| 2016-08-30 | 2,930 | 2,960 | 2,917 | 2,945 | 235,600 | 2,945 |
| 2016-08-29 | 2,996 | 2,996 | 2,910 | 2,948 | 197,200 | 2,948 |
| 2016-08-26 | 2,944 | 2,952 | 2,919 | 2,927 | 323,900 | 2,927 |
| 2016-08-25 | 2,983 | 3,015 | 2,927 | 2,957 | 374,000 | 2,957 |
| 2016-08-24 | 2,947 | 2,952 | 2,903 | 2,938 | 244,600 | 2,938 |
| 2016-08-23 | 2,885 | 2,952 | 2,878 | 2,938 | 352,400 | 2,938 |
| 2016-08-22 | 2,910 | 2,921 | 2,883 | 2,914 | 374,300 | 2,914 |
| 2016-08-19 | 2,915 | 2,941 | 2,873 | 2,911 | 599,600 | 2,911 |
| 2016-08-18 | 2,954 | 2,972 | 2,871 | 2,885 | 412,900 | 2,885 |
| 2016-08-17 | 2,954 | 3,005 | 2,947 | 3,000 | 538,000 | 3,000 |
| 2016-08-16 | 2,990 | 3,005 | 2,919 | 2,935 | 293,000 | 2,935 |
| 2016-08-15 | 3,040 | 3,075 | 2,974 | 2,989 | 221,400 | 2,989 |
| 2016-08-12 | 3,095 | 3,110 | 3,060 | 3,080 | 188,400 | 3,080 |
| 2016-08-10 | 3,070 | 3,095 | 3,035 | 3,065 | 324,200 | 3,065 |
| 2016-08-09 | 3,070 | 3,090 | 3,025 | 3,070 | 402,600 | 3,070 |
| 2016-08-08 | 3,155 | 3,160 | 3,055 | 3,070 | 348,900 | 3,070 |
| 2016-08-05 | 3,270 | 3,275 | 3,055 | 3,125 | 550,500 | 3,125 |
| 2016-08-04 | 3,235 | 3,265 | 3,185 | 3,200 | 284,900 | 3,200 |
| 2016-08-03 | 3,230 | 3,270 | 3,210 | 3,225 | 222,500 | 3,225 |
| 2016-08-02 | 3,325 | 3,375 | 3,275 | 3,275 | 393,100 | 3,275 |
| 2016-08-01 | 3,270 | 3,375 | 3,235 | 3,370 | 325,300 | 3,370 |
| 2016-07-29 | 3,225 | 3,310 | 3,195 | 3,300 | 426,400 | 3,300 |
| 2016-07-28 | 3,275 | 3,310 | 3,230 | 3,235 | 292,600 | 3,235 |
| 2016-07-27 | 3,320 | 3,340 | 3,260 | 3,265 | 329,300 | 3,265 |
| 2016-07-26 | 3,345 | 3,350 | 3,200 | 3,275 | 381,900 | 3,275 |
| 2016-07-25 | 3,340 | 3,375 | 3,310 | 3,340 | 317,800 | 3,340 |
| 2016-07-22 | 3,280 | 3,335 | 3,270 | 3,310 | 267,900 | 3,310 |
| 2016-07-21 | 3,365 | 3,375 | 3,270 | 3,275 | 239,500 | 3,275 |
| 2016-07-20 | 3,305 | 3,360 | 3,295 | 3,350 | 303,000 | 3,350 |
| 2016-07-19 | 3,230 | 3,300 | 3,185 | 3,285 | 266,100 | 3,285 |
| 2016-07-15 | 3,215 | 3,230 | 3,165 | 3,170 | 289,200 | 3,170 |
| 2016-07-14 | 3,250 | 3,275 | 3,215 | 3,235 | 248,900 | 3,235 |
| 2016-07-13 | 3,275 | 3,275 | 3,190 | 3,205 | 344,700 | 3,205 |
| 2016-07-12 | 3,235 | 3,280 | 3,205 | 3,215 | 323,800 | 3,215 |
| 2016-07-11 | 3,140 | 3,200 | 3,140 | 3,165 | 253,800 | 3,165 |
| 2016-07-08 | 3,155 | 3,175 | 3,080 | 3,095 | 319,900 | 3,095 |
| 2016-07-07 | 3,120 | 3,135 | 3,075 | 3,110 | 305,800 | 3,110 |
| 2016-07-06 | 3,080 | 3,090 | 3,020 | 3,085 | 308,000 | 3,085 |
| 2016-07-05 | 3,155 | 3,165 | 3,100 | 3,115 | 312,200 | 3,115 |
| 2016-07-04 | 3,185 | 3,205 | 3,135 | 3,200 | 292,500 | 3,200 |
| 2016-07-01 | 3,220 | 3,260 | 3,190 | 3,225 | 287,400 | 3,225 |
| 2016-06-30 | 3,290 | 3,310 | 3,200 | 3,210 | 402,900 | 3,210 |
| 2016-06-29 | 3,260 | 3,275 | 3,210 | 3,265 | 200,500 | 3,265 |
| 2016-06-28 | 3,165 | 3,270 | 3,160 | 3,230 | 182,800 | 3,230 |
| 2016-06-27 | 3,185 | 3,240 | 3,175 | 3,225 | 274,400 | 3,225 |
| 2016-06-24 | 3,380 | 3,380 | 3,090 | 3,115 | 306,800 | 3,115 |
| 2016-06-23 | 3,340 | 3,385 | 3,330 | 3,360 | 202,900 | 3,360 |
| 2016-06-22 | 3,340 | 3,340 | 3,275 | 3,310 | 317,900 | 3,310 |
| 2016-06-21 | 3,300 | 3,395 | 3,270 | 3,370 | 278,000 | 3,370 |
| 2016-06-20 | 3,345 | 3,370 | 3,320 | 3,330 | 199,700 | 3,330 |
| 2016-06-17 | 3,370 | 3,395 | 3,285 | 3,300 | 292,900 | 3,300 |
| 2016-06-16 | 3,410 | 3,440 | 3,305 | 3,315 | 282,800 | 3,315 |
| 2016-06-15 | 3,435 | 3,475 | 3,430 | 3,440 | 275,400 | 3,440 |
| 2016-06-14 | 3,500 | 3,520 | 3,435 | 3,455 | 330,800 | 3,455 |
| 2016-06-13 | 3,515 | 3,520 | 3,495 | 3,500 | 313,800 | 3,500 |
| 2016-06-10 | 3,640 | 3,645 | 3,565 | 3,595 | 364,800 | 3,595 |
| 2016-06-09 | 3,620 | 3,670 | 3,595 | 3,610 | 521,000 | 3,610 |
| 2016-06-08 | 3,645 | 3,690 | 3,630 | 3,680 | 345,600 | 3,680 |
| 2016-06-07 | 3,625 | 3,660 | 3,605 | 3,640 | 210,300 | 3,640 |
| 2016-06-06 | 3,535 | 3,660 | 3,530 | 3,625 | 473,800 | 3,625 |
| 2016-06-03 | 3,475 | 3,645 | 3,470 | 3,540 | 572,800 | 3,540 |
| 2016-06-02 | 3,475 | 3,485 | 3,430 | 3,455 | 543,200 | 3,455 |
| 2016-06-01 | 3,525 | 3,555 | 3,470 | 3,525 | 487,100 | 3,525 |
| 2016-05-31 | 3,585 | 3,605 | 3,545 | 3,580 | 594,700 | 3,580 |
| 2016-05-30 | 3,535 | 3,625 | 3,505 | 3,610 | 416,600 | 3,610 |
| 2016-05-27 | 3,470 | 3,490 | 3,440 | 3,475 | 298,800 | 3,475 |
| 2016-05-26 | 3,475 | 3,485 | 3,395 | 3,450 | 376,300 | 3,450 |
| 2016-05-25 | 3,530 | 3,550 | 3,475 | 3,495 | 344,900 | 3,495 |
| 2016-05-24 | 3,465 | 3,500 | 3,455 | 3,490 | 443,500 | 3,490 |
| 2016-05-23 | 3,440 | 3,485 | 3,405 | 3,480 | 418,100 | 3,480 |
| 2016-05-20 | 3,485 | 3,520 | 3,465 | 3,495 | 283,200 | 3,495 |
| 2016-05-19 | 3,540 | 3,565 | 3,490 | 3,505 | 285,400 | 3,505 |
| 2016-05-18 | 3,545 | 3,590 | 3,520 | 3,540 | 344,100 | 3,540 |
| 2016-05-17 | 3,465 | 3,550 | 3,445 | 3,545 | 398,200 | 3,545 |
| 2016-05-16 | 3,460 | 3,515 | 3,450 | 3,450 | 329,500 | 3,450 |
| 2016-05-13 | 3,410 | 3,500 | 3,390 | 3,460 | 496,300 | 3,460 |
| 2016-05-12 | 3,420 | 3,425 | 3,315 | 3,370 | 578,700 | 3,370 |
| 2016-05-11 | 3,610 | 3,630 | 3,500 | 3,550 | 774,800 | 3,550 |
| 2016-05-10 | 3,740 | 3,805 | 3,600 | 3,740 | 845,700 | 3,740 |
| 2016-05-09 | 3,645 | 3,670 | 3,520 | 3,530 | 605,500 | 3,530 |
| 2016-05-06 | 3,710 | 3,730 | 3,605 | 3,635 | 706,600 | 3,635 |
| 2016-05-02 | 3,650 | 3,725 | 3,630 | 3,645 | 611,800 | 3,645 |
| 2016-04-28 | 3,995 | 3,995 | 3,760 | 3,825 | 395,900 | 3,825 |
| 2016-04-27 | 4,000 | 4,020 | 3,915 | 3,945 | 209,100 | 3,945 |
| 2016-04-26 | 3,885 | 3,970 | 3,865 | 3,965 | 261,700 | 3,965 |
| 2016-04-25 | 3,965 | 3,965 | 3,915 | 3,930 | 175,000 | 3,930 |
| 2016-04-22 | 3,945 | 3,945 | 3,860 | 3,935 | 228,900 | 3,935 |
| 2016-04-21 | 3,980 | 3,990 | 3,935 | 3,970 | 201,200 | 3,970 |
| 2016-04-20 | 3,905 | 3,940 | 3,860 | 3,880 | 224,200 | 3,880 |
| 2016-04-19 | 3,910 | 3,945 | 3,860 | 3,905 | 258,200 | 3,905 |
| 2016-04-18 | 3,760 | 3,805 | 3,740 | 3,770 | 185,900 | 3,770 |
| 2016-04-15 | 3,820 | 3,920 | 3,820 | 3,900 | 236,300 | 3,900 |
| 2016-04-14 | 3,790 | 3,895 | 3,745 | 3,875 | 284,800 | 3,875 |
| 2016-04-13 | 3,710 | 3,745 | 3,680 | 3,730 | 204,500 | 3,730 |
| 2016-04-12 | 3,685 | 3,740 | 3,650 | 3,650 | 208,700 | 3,650 |
| 2016-04-11 | 3,675 | 3,720 | 3,635 | 3,695 | 175,700 | 3,695 |
| 2016-04-08 | 3,625 | 3,770 | 3,610 | 3,720 | 301,400 | 3,720 |
| 2016-04-07 | 3,625 | 3,725 | 3,615 | 3,720 | 212,300 | 3,720 |
| 2016-04-06 | 3,670 | 3,680 | 3,595 | 3,630 | 286,200 | 3,630 |
| 2016-04-05 | 3,745 | 3,770 | 3,615 | 3,620 | 248,200 | 3,620 |
| 2016-04-04 | 3,670 | 3,750 | 3,645 | 3,705 | 244,200 | 3,705 |
| 2016-04-01 | 3,820 | 3,820 | 3,650 | 3,670 | 290,700 | 3,670 |
| 2016-03-31 | 3,900 | 3,915 | 3,820 | 3,825 | 268,400 | 3,825 |
| 2016-03-30 | 3,935 | 3,945 | 3,885 | 3,890 | 209,200 | 3,890 |
| 2016-03-29 | 3,905 | 3,975 | 3,880 | 3,930 | 206,600 | 3,930 |
| 2016-03-28 | 3,915 | 3,985 | 3,900 | 3,985 | 222,500 | 3,985 |
| 2016-03-25 | 3,930 | 3,940 | 3,870 | 3,885 | 162,000 | 3,885 |
| 2016-03-24 | 3,885 | 3,970 | 3,885 | 3,920 | 240,400 | 3,920 |
| 2016-03-23 | 3,935 | 3,955 | 3,870 | 3,880 | 204,300 | 3,880 |
| 2016-03-22 | 3,840 | 3,955 | 3,825 | 3,910 | 322,600 | 3,910 |
| 2016-03-18 | 3,815 | 3,845 | 3,725 | 3,770 | 381,100 | 3,770 |
| 2016-03-17 | 3,905 | 3,925 | 3,835 | 3,870 | 281,200 | 3,870 |
| 2016-03-16 | 3,885 | 3,935 | 3,870 | 3,880 | 191,500 | 3,880 |
| 2016-03-15 | 3,955 | 3,965 | 3,895 | 3,920 | 368,200 | 3,920 |
| 2016-03-14 | 3,990 | 4,010 | 3,915 | 3,975 | 275,900 | 3,975 |
| 2016-03-11 | 3,890 | 3,930 | 3,855 | 3,900 | 298,300 | 3,900 |
| 2016-03-10 | 3,915 | 3,985 | 3,915 | 3,945 | 296,400 | 3,945 |
| 2016-03-09 | 3,850 | 3,920 | 3,795 | 3,865 | 475,000 | 3,865 |
| 2016-03-08 | 3,880 | 3,915 | 3,780 | 3,870 | 404,000 | 3,870 |
| 2016-03-07 | 3,960 | 3,995 | 3,865 | 3,895 | 377,300 | 3,895 |
| 2016-03-04 | 3,990 | 3,990 | 3,820 | 3,945 | 329,900 | 3,945 |
| 2016-03-03 | 3,935 | 4,015 | 3,905 | 3,995 | 488,100 | 3,995 |
| 2016-03-02 | 3,825 | 3,955 | 3,780 | 3,945 | 494,300 | 3,945 |
| 2016-03-01 | 3,640 | 3,740 | 3,610 | 3,710 | 292,900 | 3,710 |
| 2016-02-29 | 3,765 | 3,795 | 3,665 | 3,675 | 350,000 | 3,675 |
| 2016-02-26 | 3,660 | 3,730 | 3,655 | 3,695 | 246,000 | 3,695 |
| 2016-02-25 | 3,625 | 3,695 | 3,625 | 3,670 | 301,000 | 3,670 |
| 2016-02-24 | 3,605 | 3,670 | 3,535 | 3,625 | 432,700 | 3,625 |
| 2016-02-23 | 3,725 | 3,765 | 3,665 | 3,675 | 296,700 | 3,675 |
| 2016-02-22 | 3,675 | 3,745 | 3,660 | 3,715 | 185,100 | 3,715 |
| 2016-02-19 | 3,690 | 3,770 | 3,660 | 3,710 | 299,400 | 3,710 |
| 2016-02-18 | 3,650 | 3,730 | 3,625 | 3,695 | 306,700 | 3,695 |
| 2016-02-17 | 3,660 | 3,680 | 3,495 | 3,555 | 446,100 | 3,555 |
| 2016-02-16 | 3,690 | 3,765 | 3,665 | 3,680 | 335,000 | 3,680 |
| 2016-02-15 | 3,655 | 3,765 | 3,630 | 3,735 | 413,600 | 3,735 |
| 2016-02-12 | 3,540 | 3,585 | 3,450 | 3,485 | 517,100 | 3,485 |
| 2016-02-10 | 3,810 | 3,850 | 3,600 | 3,660 | 385,600 | 3,660 |
| 2016-02-09 | 3,850 | 3,895 | 3,730 | 3,780 | 475,000 | 3,780 |
| 2016-02-08 | 3,865 | 4,125 | 3,865 | 4,055 | 590,500 | 4,055 |
| 2016-02-05 | 4,035 | 4,075 | 3,880 | 3,930 | 551,600 | 3,930 |
| 2016-02-04 | 4,165 | 4,165 | 3,995 | 4,040 | 435,100 | 4,040 |
| 2016-02-03 | 4,210 | 4,280 | 4,130 | 4,200 | 313,400 | 4,200 |
| 2016-02-02 | 4,175 | 4,325 | 4,175 | 4,305 | 280,000 | 4,305 |
| 2016-02-01 | 4,615 | 4,615 | 4,165 | 4,215 | 637,400 | 4,215 |
| 2016-01-29 | 4,005 | 4,145 | 3,970 | 4,125 | 581,600 | 4,125 |
| 2016-01-28 | 4,025 | 4,070 | 3,985 | 4,035 | 241,600 | 4,035 |
| 2016-01-27 | 4,045 | 4,080 | 3,990 | 4,065 | 340,600 | 4,065 |
| 2016-01-26 | 3,965 | 4,035 | 3,950 | 3,980 | 400,600 | 3,980 |
| 2016-01-25 | 3,975 | 4,035 | 3,950 | 4,000 | 483,000 | 4,000 |
| 2016-01-22 | 3,855 | 3,905 | 3,765 | 3,905 | 544,200 | 3,905 |
| 2016-01-21 | 3,805 | 3,840 | 3,645 | 3,645 | 474,700 | 3,645 |
| 2016-01-20 | 3,890 | 3,920 | 3,790 | 3,810 | 545,900 | 3,810 |
| 2016-01-19 | 3,875 | 3,945 | 3,825 | 3,875 | 422,300 | 3,875 |
| 2016-01-18 | 3,860 | 3,890 | 3,800 | 3,880 | 420,700 | 3,880 |
| 2016-01-15 | 3,995 | 4,015 | 3,925 | 3,955 | 518,000 | 3,955 |
| 2016-01-14 | 4,030 | 4,095 | 3,875 | 3,950 | 930,200 | 3,950 |
| 2016-01-13 | 4,280 | 4,325 | 4,205 | 4,285 | 456,800 | 4,285 |
| 2016-01-12 | 4,300 | 4,405 | 4,225 | 4,260 | 539,000 | 4,260 |
| 2016-01-08 | 4,385 | 4,405 | 4,305 | 4,340 | 503,800 | 4,340 |
| 2016-01-07 | 4,380 | 4,470 | 4,325 | 4,390 | 392,100 | 4,390 |
| 2016-01-06 | 4,400 | 4,465 | 4,335 | 4,365 | 360,400 | 4,365 |
| 2016-01-05 | 4,390 | 4,430 | 4,300 | 4,395 | 499,100 | 4,395 |
| 2016-01-04 | 4,565 | 4,595 | 4,415 | 4,430 | 397,700 | 4,430 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株