2301 (株)学情 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 | 1,176 | 1,191 | 1,174 | 1,183 | 42,900 | 1,183 |
| 2016-12-29 | 1,195 | 1,199 | 1,171 | 1,176 | 65,600 | 1,176 |
| 2016-12-28 | 1,182 | 1,205 | 1,179 | 1,205 | 83,900 | 1,205 |
| 2016-12-27 | 1,189 | 1,189 | 1,175 | 1,181 | 45,400 | 1,181 |
| 2016-12-26 | 1,180 | 1,190 | 1,177 | 1,189 | 55,400 | 1,189 |
| 2016-12-22 | 1,189 | 1,199 | 1,173 | 1,179 | 60,800 | 1,179 |
| 2016-12-21 | 1,185 | 1,197 | 1,178 | 1,196 | 59,500 | 1,196 |
| 2016-12-20 | 1,178 | 1,185 | 1,172 | 1,185 | 72,700 | 1,185 |
| 2016-12-19 | 1,170 | 1,176 | 1,165 | 1,172 | 44,000 | 1,172 |
| 2016-12-16 | 1,168 | 1,178 | 1,161 | 1,169 | 57,000 | 1,169 |
| 2016-12-15 | 1,146 | 1,167 | 1,146 | 1,158 | 144,000 | 1,158 |
| 2016-12-14 | 1,125 | 1,150 | 1,122 | 1,144 | 160,000 | 1,144 |
| 2016-12-13 | 1,140 | 1,140 | 1,110 | 1,122 | 138,600 | 1,122 |
| 2016-12-12 | 1,119 | 1,154 | 1,117 | 1,139 | 77,600 | 1,139 |
| 2016-12-09 | 1,108 | 1,119 | 1,096 | 1,119 | 68,100 | 1,119 |
| 2016-12-08 | 1,120 | 1,122 | 1,096 | 1,108 | 133,300 | 1,108 |
| 2016-12-07 | 1,142 | 1,142 | 1,110 | 1,116 | 192,300 | 1,116 |
| 2016-12-06 | 1,249 | 1,249 | 1,150 | 1,153 | 367,500 | 1,153 |
| 2016-12-05 | 1,150 | 1,174 | 1,142 | 1,170 | 81,800 | 1,170 |
| 2016-12-02 | 1,147 | 1,152 | 1,139 | 1,150 | 28,700 | 1,150 |
| 2016-12-01 | 1,151 | 1,157 | 1,142 | 1,143 | 38,600 | 1,143 |
| 2016-11-30 | 1,145 | 1,151 | 1,139 | 1,149 | 22,500 | 1,149 |
| 2016-11-29 | 1,141 | 1,143 | 1,135 | 1,142 | 39,700 | 1,142 |
| 2016-11-28 | 1,135 | 1,153 | 1,133 | 1,153 | 19,600 | 1,153 |
| 2016-11-25 | 1,147 | 1,157 | 1,141 | 1,144 | 48,800 | 1,144 |
| 2016-11-24 | 1,153 | 1,157 | 1,140 | 1,147 | 49,400 | 1,147 |
| 2016-11-22 | 1,137 | 1,150 | 1,137 | 1,143 | 27,100 | 1,143 |
| 2016-11-21 | 1,137 | 1,138 | 1,123 | 1,137 | 47,000 | 1,137 |
| 2016-11-18 | 1,158 | 1,158 | 1,136 | 1,137 | 41,600 | 1,137 |
| 2016-11-17 | 1,125 | 1,155 | 1,119 | 1,154 | 62,200 | 1,154 |
| 2016-11-16 | 1,120 | 1,128 | 1,112 | 1,127 | 30,800 | 1,127 |
| 2016-11-15 | 1,122 | 1,122 | 1,103 | 1,112 | 30,700 | 1,112 |
| 2016-11-14 | 1,101 | 1,127 | 1,101 | 1,111 | 27,100 | 1,111 |
| 2016-11-11 | 1,120 | 1,120 | 1,092 | 1,100 | 29,400 | 1,100 |
| 2016-11-10 | 1,110 | 1,120 | 1,100 | 1,113 | 34,800 | 1,113 |
| 2016-11-09 | 1,110 | 1,121 | 1,047 | 1,066 | 65,600 | 1,066 |
| 2016-11-08 | 1,132 | 1,132 | 1,105 | 1,109 | 19,500 | 1,109 |
| 2016-11-07 | 1,137 | 1,138 | 1,121 | 1,132 | 49,400 | 1,132 |
| 2016-11-04 | 1,101 | 1,107 | 1,090 | 1,107 | 47,700 | 1,107 |
| 2016-11-02 | 1,139 | 1,141 | 1,105 | 1,109 | 70,400 | 1,109 |
| 2016-11-01 | 1,140 | 1,150 | 1,137 | 1,149 | 33,900 | 1,149 |
| 2016-10-31 | 1,150 | 1,150 | 1,139 | 1,139 | 74,200 | 1,139 |
| 2016-10-28 | 1,152 | 1,158 | 1,141 | 1,150 | 60,800 | 1,150 |
| 2016-10-27 | 1,137 | 1,154 | 1,134 | 1,150 | 122,300 | 1,150 |
| 2016-10-26 | 1,145 | 1,156 | 1,143 | 1,154 | 174,700 | 1,154 |
| 2016-10-25 | 1,155 | 1,157 | 1,145 | 1,148 | 73,000 | 1,148 |
| 2016-10-24 | 1,146 | 1,158 | 1,146 | 1,154 | 38,100 | 1,154 |
| 2016-10-21 | 1,157 | 1,157 | 1,145 | 1,148 | 51,600 | 1,148 |
| 2016-10-20 | 1,153 | 1,164 | 1,153 | 1,157 | 37,000 | 1,157 |
| 2016-10-19 | 1,161 | 1,166 | 1,152 | 1,156 | 38,100 | 1,156 |
| 2016-10-17 | 1,134 | 1,155 | 1,132 | 1,140 | 62,300 | 1,140 |
| 2016-10-13 | 1,120 | 1,148 | 1,120 | 1,128 | 66,700 | 1,128 |
| 2016-10-12 | 1,130 | 1,138 | 1,115 | 1,117 | 89,900 | 1,117 |
| 2016-10-11 | 1,172 | 1,172 | 1,144 | 1,150 | 49,000 | 1,150 |
| 2016-10-07 | 1,163 | 1,174 | 1,160 | 1,162 | 34,600 | 1,162 |
| 2016-10-06 | 1,189 | 1,193 | 1,153 | 1,161 | 81,400 | 1,161 |
| 2016-10-05 | 1,161 | 1,180 | 1,153 | 1,180 | 79,600 | 1,180 |
| 2016-10-04 | 1,141 | 1,165 | 1,141 | 1,160 | 74,500 | 1,160 |
| 2016-10-03 | 1,139 | 1,149 | 1,135 | 1,140 | 78,000 | 1,140 |
| 2016-09-30 | 1,120 | 1,126 | 1,110 | 1,117 | 47,200 | 1,117 |
| 2016-09-29 | 1,142 | 1,150 | 1,115 | 1,125 | 100,300 | 1,125 |
| 2016-09-28 | 1,078 | 1,128 | 1,074 | 1,123 | 100,300 | 1,123 |
| 2016-09-27 | 1,065 | 1,074 | 1,046 | 1,074 | 99,700 | 1,074 |
| 2016-09-26 | 1,080 | 1,080 | 1,065 | 1,070 | 63,700 | 1,070 |
| 2016-09-23 | 1,072 | 1,073 | 1,062 | 1,069 | 111,600 | 1,069 |
| 2016-09-21 | 1,052 | 1,062 | 1,039 | 1,060 | 91,700 | 1,060 |
| 2016-09-20 | 1,018 | 1,043 | 1,012 | 1,038 | 63,800 | 1,038 |
| 2016-09-16 | 1,016 | 1,021 | 1,005 | 1,021 | 136,900 | 1,021 |
| 2016-09-15 | 1,050 | 1,050 | 1,006 | 1,010 | 117,900 | 1,010 |
| 2016-09-14 | 1,075 | 1,075 | 1,054 | 1,057 | 56,200 | 1,057 |
| 2016-09-13 | 1,079 | 1,085 | 1,075 | 1,075 | 67,500 | 1,075 |
| 2016-09-12 | 1,100 | 1,101 | 1,077 | 1,077 | 85,400 | 1,077 |
| 2016-09-09 | 1,117 | 1,123 | 1,111 | 1,113 | 53,500 | 1,113 |
| 2016-09-08 | 1,141 | 1,142 | 1,124 | 1,128 | 80,000 | 1,128 |
| 2016-09-07 | 1,136 | 1,160 | 1,108 | 1,155 | 109,100 | 1,155 |
| 2016-09-06 | 1,230 | 1,230 | 1,153 | 1,156 | 232,300 | 1,156 |
| 2016-09-05 | 1,160 | 1,190 | 1,156 | 1,190 | 99,600 | 1,190 |
| 2016-09-02 | 1,147 | 1,150 | 1,142 | 1,150 | 41,700 | 1,150 |
| 2016-09-01 | 1,147 | 1,147 | 1,136 | 1,146 | 29,300 | 1,146 |
| 2016-08-31 | 1,110 | 1,145 | 1,101 | 1,143 | 77,700 | 1,143 |
| 2016-08-30 | 1,112 | 1,112 | 1,097 | 1,105 | 21,200 | 1,105 |
| 2016-08-29 | 1,122 | 1,127 | 1,105 | 1,112 | 31,800 | 1,112 |
| 2016-08-26 | 1,136 | 1,136 | 1,085 | 1,103 | 73,500 | 1,103 |
| 2016-08-25 | 1,171 | 1,171 | 1,131 | 1,135 | 50,000 | 1,135 |
| 2016-08-24 | 1,160 | 1,170 | 1,157 | 1,165 | 24,000 | 1,165 |
| 2016-08-23 | 1,150 | 1,159 | 1,148 | 1,154 | 29,300 | 1,154 |
| 2016-08-22 | 1,140 | 1,157 | 1,137 | 1,153 | 26,300 | 1,153 |
| 2016-08-19 | 1,150 | 1,150 | 1,135 | 1,140 | 22,000 | 1,140 |
| 2016-08-18 | 1,151 | 1,163 | 1,139 | 1,152 | 35,100 | 1,152 |
| 2016-08-17 | 1,150 | 1,167 | 1,148 | 1,160 | 66,700 | 1,160 |
| 2016-08-16 | 1,211 | 1,211 | 1,164 | 1,164 | 36,300 | 1,164 |
| 2016-08-15 | 1,170 | 1,213 | 1,169 | 1,208 | 59,300 | 1,208 |
| 2016-08-12 | 1,178 | 1,179 | 1,158 | 1,170 | 44,900 | 1,170 |
| 2016-08-10 | 1,161 | 1,178 | 1,156 | 1,178 | 34,600 | 1,178 |
| 2016-08-09 | 1,131 | 1,176 | 1,127 | 1,155 | 88,600 | 1,155 |
| 2016-08-08 | 1,177 | 1,177 | 1,133 | 1,139 | 67,000 | 1,139 |
| 2016-08-05 | 1,236 | 1,236 | 1,132 | 1,172 | 155,900 | 1,172 |
| 2016-08-04 | 1,340 | 1,346 | 1,236 | 1,246 | 92,400 | 1,246 |
| 2016-08-03 | 1,339 | 1,351 | 1,328 | 1,347 | 25,900 | 1,347 |
| 2016-08-02 | 1,369 | 1,380 | 1,354 | 1,357 | 16,700 | 1,357 |
| 2016-08-01 | 1,376 | 1,386 | 1,363 | 1,381 | 22,500 | 1,381 |
| 2016-07-29 | 1,341 | 1,379 | 1,320 | 1,376 | 41,100 | 1,376 |
| 2016-07-28 | 1,340 | 1,371 | 1,329 | 1,338 | 89,000 | 1,338 |
| 2016-07-27 | 1,334 | 1,360 | 1,316 | 1,340 | 48,800 | 1,340 |
| 2016-07-26 | 1,350 | 1,359 | 1,310 | 1,313 | 28,000 | 1,313 |
| 2016-07-25 | 1,347 | 1,378 | 1,347 | 1,354 | 30,600 | 1,354 |
| 2016-07-22 | 1,353 | 1,388 | 1,336 | 1,347 | 35,500 | 1,347 |
| 2016-07-21 | 1,400 | 1,400 | 1,347 | 1,353 | 34,100 | 1,353 |
| 2016-07-20 | 1,350 | 1,392 | 1,331 | 1,383 | 81,000 | 1,383 |
| 2016-07-19 | 1,330 | 1,359 | 1,330 | 1,353 | 38,800 | 1,353 |
| 2016-07-15 | 1,346 | 1,352 | 1,316 | 1,329 | 42,600 | 1,329 |
| 2016-07-14 | 1,333 | 1,363 | 1,318 | 1,323 | 58,100 | 1,323 |
| 2016-07-13 | 1,431 | 1,440 | 1,337 | 1,338 | 80,500 | 1,338 |
| 2016-07-12 | 1,398 | 1,443 | 1,395 | 1,419 | 79,800 | 1,419 |
| 2016-07-11 | 1,364 | 1,397 | 1,350 | 1,392 | 48,800 | 1,392 |
| 2016-07-08 | 1,403 | 1,412 | 1,340 | 1,346 | 50,800 | 1,346 |
| 2016-07-07 | 1,396 | 1,402 | 1,372 | 1,400 | 32,200 | 1,400 |
| 2016-07-06 | 1,382 | 1,407 | 1,373 | 1,405 | 37,800 | 1,405 |
| 2016-07-05 | 1,404 | 1,412 | 1,387 | 1,403 | 42,300 | 1,403 |
| 2016-07-04 | 1,414 | 1,415 | 1,388 | 1,393 | 39,000 | 1,393 |
| 2016-07-01 | 1,393 | 1,430 | 1,370 | 1,411 | 90,900 | 1,411 |
| 2016-06-30 | 1,360 | 1,435 | 1,359 | 1,401 | 152,800 | 1,401 |
| 2016-06-29 | 1,328 | 1,350 | 1,311 | 1,346 | 76,600 | 1,346 |
| 2016-06-28 | 1,300 | 1,333 | 1,284 | 1,301 | 45,800 | 1,301 |
| 2016-06-27 | 1,215 | 1,347 | 1,215 | 1,339 | 145,800 | 1,339 |
| 2016-06-24 | 1,284 | 1,284 | 1,195 | 1,219 | 49,100 | 1,219 |
| 2016-06-23 | 1,275 | 1,282 | 1,255 | 1,275 | 31,700 | 1,275 |
| 2016-06-22 | 1,257 | 1,278 | 1,245 | 1,277 | 76,200 | 1,277 |
| 2016-06-21 | 1,240 | 1,269 | 1,223 | 1,249 | 38,800 | 1,249 |
| 2016-06-20 | 1,230 | 1,261 | 1,230 | 1,241 | 42,800 | 1,241 |
| 2016-06-17 | 1,212 | 1,224 | 1,199 | 1,222 | 36,100 | 1,222 |
| 2016-06-16 | 1,198 | 1,201 | 1,154 | 1,193 | 81,000 | 1,193 |
| 2016-06-15 | 1,114 | 1,200 | 1,114 | 1,183 | 88,200 | 1,183 |
| 2016-06-14 | 1,158 | 1,210 | 1,117 | 1,134 | 70,500 | 1,134 |
| 2016-06-13 | 1,164 | 1,195 | 1,160 | 1,164 | 52,900 | 1,164 |
| 2016-06-10 | 1,263 | 1,264 | 1,177 | 1,181 | 114,200 | 1,181 |
| 2016-06-09 | 1,259 | 1,263 | 1,218 | 1,243 | 107,000 | 1,243 |
| 2016-06-08 | 1,189 | 1,256 | 1,179 | 1,252 | 217,800 | 1,252 |
| 2016-06-07 | 1,131 | 1,179 | 1,131 | 1,172 | 187,200 | 1,172 |
| 2016-06-06 | 1,084 | 1,102 | 1,065 | 1,094 | 61,700 | 1,094 |
| 2016-06-03 | 1,045 | 1,091 | 1,045 | 1,084 | 23,300 | 1,084 |
| 2016-06-02 | 1,060 | 1,060 | 1,045 | 1,054 | 22,700 | 1,054 |
| 2016-06-01 | 1,061 | 1,070 | 1,052 | 1,055 | 40,100 | 1,055 |
| 2016-05-31 | 1,054 | 1,062 | 1,054 | 1,057 | 25,800 | 1,057 |
| 2016-05-30 | 1,061 | 1,070 | 1,043 | 1,053 | 41,300 | 1,053 |
| 2016-05-27 | 1,080 | 1,080 | 1,064 | 1,070 | 15,300 | 1,070 |
| 2016-05-26 | 1,101 | 1,101 | 1,074 | 1,080 | 20,100 | 1,080 |
| 2016-05-25 | 1,098 | 1,098 | 1,087 | 1,094 | 18,100 | 1,094 |
| 2016-05-24 | 1,090 | 1,090 | 1,079 | 1,085 | 31,500 | 1,085 |
| 2016-05-23 | 1,090 | 1,096 | 1,076 | 1,092 | 41,300 | 1,092 |
| 2016-05-20 | 1,057 | 1,075 | 1,056 | 1,067 | 28,500 | 1,067 |
| 2016-05-19 | 1,051 | 1,062 | 1,048 | 1,056 | 39,100 | 1,056 |
| 2016-05-18 | 1,055 | 1,060 | 1,037 | 1,042 | 35,900 | 1,042 |
| 2016-05-17 | 1,065 | 1,071 | 1,054 | 1,055 | 29,000 | 1,055 |
| 2016-05-16 | 1,073 | 1,078 | 1,055 | 1,062 | 30,800 | 1,062 |
| 2016-05-13 | 1,086 | 1,086 | 1,073 | 1,073 | 29,900 | 1,073 |
| 2016-05-12 | 1,095 | 1,097 | 1,083 | 1,087 | 15,500 | 1,087 |
| 2016-05-11 | 1,115 | 1,118 | 1,107 | 1,107 | 18,200 | 1,107 |
| 2016-05-10 | 1,096 | 1,108 | 1,096 | 1,100 | 23,200 | 1,100 |
| 2016-05-09 | 1,089 | 1,095 | 1,079 | 1,092 | 47,400 | 1,092 |
| 2016-05-06 | 1,100 | 1,102 | 1,071 | 1,088 | 53,500 | 1,088 |
| 2016-05-02 | 1,142 | 1,142 | 1,098 | 1,104 | 38,600 | 1,104 |
| 2016-04-28 | 1,200 | 1,200 | 1,155 | 1,155 | 26,400 | 1,155 |
| 2016-04-27 | 1,163 | 1,208 | 1,163 | 1,196 | 26,400 | 1,196 |
| 2016-04-26 | 1,211 | 1,226 | 1,154 | 1,163 | 61,700 | 1,163 |
| 2016-04-25 | 1,260 | 1,263 | 1,231 | 1,233 | 63,200 | 1,233 |
| 2016-04-22 | 1,262 | 1,290 | 1,250 | 1,263 | 60,400 | 1,263 |
| 2016-04-21 | 1,236 | 1,295 | 1,231 | 1,282 | 69,100 | 1,282 |
| 2016-04-20 | 1,258 | 1,260 | 1,226 | 1,235 | 24,200 | 1,235 |
| 2016-04-19 | 1,235 | 1,258 | 1,234 | 1,251 | 15,600 | 1,251 |
| 2016-04-18 | 1,233 | 1,245 | 1,223 | 1,226 | 40,700 | 1,226 |
| 2016-04-15 | 1,252 | 1,287 | 1,252 | 1,276 | 36,700 | 1,276 |
| 2016-04-14 | 1,201 | 1,286 | 1,195 | 1,286 | 72,400 | 1,286 |
| 2016-04-13 | 1,220 | 1,221 | 1,195 | 1,201 | 21,100 | 1,201 |
| 2016-04-12 | 1,198 | 1,218 | 1,193 | 1,200 | 18,400 | 1,200 |
| 2016-04-11 | 1,191 | 1,215 | 1,181 | 1,212 | 41,100 | 1,212 |
| 2016-04-08 | 1,168 | 1,208 | 1,168 | 1,191 | 29,700 | 1,191 |
| 2016-04-07 | 1,209 | 1,223 | 1,178 | 1,191 | 18,600 | 1,191 |
| 2016-04-06 | 1,160 | 1,213 | 1,144 | 1,201 | 52,200 | 1,201 |
| 2016-04-05 | 1,227 | 1,227 | 1,170 | 1,172 | 36,900 | 1,172 |
| 2016-04-04 | 1,242 | 1,257 | 1,217 | 1,227 | 44,400 | 1,227 |
| 2016-04-01 | 1,301 | 1,301 | 1,242 | 1,242 | 65,900 | 1,242 |
| 2016-03-31 | 1,274 | 1,335 | 1,274 | 1,309 | 102,000 | 1,309 |
| 2016-03-30 | 1,283 | 1,309 | 1,264 | 1,272 | 80,200 | 1,272 |
| 2016-03-29 | 1,229 | 1,305 | 1,214 | 1,286 | 110,200 | 1,286 |
| 2016-03-28 | 1,243 | 1,245 | 1,197 | 1,216 | 46,200 | 1,216 |
| 2016-03-25 | 1,219 | 1,236 | 1,215 | 1,231 | 54,700 | 1,231 |
| 2016-03-24 | 1,206 | 1,220 | 1,195 | 1,203 | 29,100 | 1,203 |
| 2016-03-23 | 1,186 | 1,230 | 1,173 | 1,223 | 49,900 | 1,223 |
| 2016-03-22 | 1,138 | 1,188 | 1,138 | 1,185 | 58,200 | 1,185 |
| 2016-03-18 | 1,146 | 1,146 | 1,108 | 1,122 | 31,100 | 1,122 |
| 2016-03-17 | 1,169 | 1,210 | 1,142 | 1,146 | 60,400 | 1,146 |
| 2016-03-16 | 1,164 | 1,192 | 1,156 | 1,156 | 38,000 | 1,156 |
| 2016-03-15 | 1,157 | 1,173 | 1,151 | 1,164 | 39,300 | 1,164 |
| 2016-03-14 | 1,146 | 1,168 | 1,136 | 1,147 | 72,100 | 1,147 |
| 2016-03-11 | 1,160 | 1,162 | 1,138 | 1,144 | 79,700 | 1,144 |
| 2016-03-10 | 1,093 | 1,182 | 1,093 | 1,181 | 114,200 | 1,181 |
| 2016-03-09 | 1,012 | 1,087 | 1,007 | 1,071 | 71,700 | 1,071 |
| 2016-03-08 | 1,060 | 1,066 | 1,003 | 1,034 | 118,700 | 1,034 |
| 2016-03-07 | 1,041 | 1,078 | 1,031 | 1,078 | 49,300 | 1,078 |
| 2016-03-04 | 1,018 | 1,038 | 1,011 | 1,028 | 54,800 | 1,028 |
| 2016-03-03 | 1,025 | 1,025 | 1,001 | 1,018 | 20,500 | 1,018 |
| 2016-03-02 | 1,030 | 1,039 | 1,020 | 1,025 | 27,000 | 1,025 |
| 2016-03-01 | 995 | 1,026 | 993 | 1,014 | 37,500 | 1,014 |
| 2016-02-29 | 992 | 1,004 | 989 | 992 | 32,700 | 992 |
| 2016-02-26 | 1,004 | 1,004 | 978 | 985 | 22,600 | 985 |
| 2016-02-25 | 964 | 1,002 | 961 | 1,000 | 41,900 | 1,000 |
| 2016-02-24 | 986 | 991 | 955 | 961 | 39,600 | 961 |
| 2016-02-23 | 1,030 | 1,030 | 987 | 987 | 36,800 | 987 |
| 2016-02-22 | 1,000 | 1,023 | 998 | 1,019 | 31,400 | 1,019 |
| 2016-02-19 | 990 | 1,003 | 973 | 990 | 54,700 | 990 |
| 2016-02-18 | 983 | 995 | 969 | 990 | 41,000 | 990 |
| 2016-02-17 | 996 | 1,005 | 932 | 958 | 44,300 | 958 |
| 2016-02-16 | 998 | 1,033 | 994 | 999 | 43,400 | 999 |
| 2016-02-15 | 1,000 | 1,013 | 980 | 995 | 50,200 | 995 |
| 2016-02-12 | 1,000 | 1,028 | 969 | 970 | 35,900 | 970 |
| 2016-02-10 | 1,118 | 1,118 | 1,015 | 1,057 | 42,600 | 1,057 |
| 2016-02-09 | 1,111 | 1,142 | 1,085 | 1,106 | 34,100 | 1,106 |
| 2016-02-08 | 1,153 | 1,169 | 1,104 | 1,160 | 29,000 | 1,160 |
| 2016-02-05 | 1,119 | 1,130 | 1,096 | 1,123 | 22,000 | 1,123 |
| 2016-02-04 | 1,167 | 1,167 | 1,131 | 1,136 | 28,000 | 1,136 |
| 2016-02-03 | 1,170 | 1,184 | 1,159 | 1,170 | 40,100 | 1,170 |
| 2016-02-02 | 1,188 | 1,203 | 1,172 | 1,198 | 16,700 | 1,198 |
| 2016-02-01 | 1,157 | 1,196 | 1,157 | 1,193 | 34,200 | 1,193 |
| 2016-01-29 | 1,133 | 1,157 | 1,110 | 1,157 | 25,300 | 1,157 |
| 2016-01-28 | 1,106 | 1,133 | 1,091 | 1,127 | 43,200 | 1,127 |
| 2016-01-27 | 1,095 | 1,110 | 1,093 | 1,106 | 31,700 | 1,106 |
| 2016-01-26 | 1,057 | 1,097 | 1,043 | 1,074 | 45,300 | 1,074 |
| 2016-01-25 | 1,025 | 1,063 | 1,023 | 1,057 | 39,200 | 1,057 |
| 2016-01-22 | 962 | 1,030 | 962 | 1,027 | 87,100 | 1,027 |
| 2016-01-21 | 971 | 1,010 | 946 | 947 | 81,500 | 947 |
| 2016-01-20 | 1,014 | 1,018 | 978 | 980 | 88,600 | 980 |
| 2016-01-19 | 1,042 | 1,042 | 1,002 | 1,024 | 94,300 | 1,024 |
| 2016-01-18 | 1,048 | 1,072 | 1,035 | 1,042 | 66,900 | 1,042 |
| 2016-01-15 | 1,128 | 1,144 | 1,067 | 1,071 | 70,200 | 1,071 |
| 2016-01-14 | 1,164 | 1,164 | 1,082 | 1,128 | 69,200 | 1,128 |
| 2016-01-13 | 1,200 | 1,229 | 1,182 | 1,187 | 45,500 | 1,187 |
| 2016-01-12 | 1,210 | 1,222 | 1,173 | 1,189 | 61,000 | 1,189 |
| 2016-01-08 | 1,247 | 1,248 | 1,206 | 1,222 | 61,200 | 1,222 |
| 2016-01-07 | 1,238 | 1,264 | 1,222 | 1,240 | 62,000 | 1,240 |
| 2016-01-06 | 1,262 | 1,270 | 1,205 | 1,227 | 66,700 | 1,227 |
| 2016-01-05 | 1,205 | 1,277 | 1,190 | 1,261 | 74,100 | 1,261 |
| 2016-01-04 | 1,230 | 1,267 | 1,215 | 1,215 | 53,000 | 1,215 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
