2483 (株)翻訳センター 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 | 3,475 | 3,500 | 3,455 | 3,485 | 8,100 | 1,742.50 |
| 2016-12-29 | 3,460 | 3,495 | 3,445 | 3,480 | 4,200 | 1,740 |
| 2016-12-28 | 3,455 | 3,475 | 3,445 | 3,450 | 8,600 | 1,725 |
| 2016-12-27 | 3,450 | 3,490 | 3,450 | 3,460 | 6,000 | 1,730 |
| 2016-12-26 | 3,440 | 3,455 | 3,440 | 3,450 | 9,400 | 1,725 |
| 2016-12-22 | 3,545 | 3,545 | 3,440 | 3,450 | 8,300 | 1,725 |
| 2016-12-21 | 3,585 | 3,585 | 3,510 | 3,540 | 4,100 | 1,770 |
| 2016-12-20 | 3,510 | 3,550 | 3,500 | 3,545 | 3,900 | 1,772.50 |
| 2016-12-19 | 3,455 | 3,500 | 3,455 | 3,490 | 4,400 | 1,745 |
| 2016-12-16 | 3,435 | 3,480 | 3,435 | 3,455 | 2,700 | 1,727.50 |
| 2016-12-15 | 3,490 | 3,520 | 3,445 | 3,450 | 13,100 | 1,725 |
| 2016-12-14 | 3,460 | 3,495 | 3,455 | 3,460 | 3,000 | 1,730 |
| 2016-12-13 | 3,450 | 3,470 | 3,440 | 3,460 | 5,500 | 1,730 |
| 2016-12-12 | 3,465 | 3,490 | 3,440 | 3,445 | 9,200 | 1,722.50 |
| 2016-12-09 | 3,460 | 3,515 | 3,460 | 3,460 | 5,900 | 1,730 |
| 2016-12-08 | 3,545 | 3,590 | 3,460 | 3,510 | 5,100 | 1,755 |
| 2016-12-07 | 3,485 | 3,540 | 3,480 | 3,525 | 3,900 | 1,762.50 |
| 2016-12-06 | 3,480 | 3,485 | 3,460 | 3,485 | 1,500 | 1,742.50 |
| 2016-12-05 | 3,450 | 3,490 | 3,435 | 3,480 | 5,000 | 1,740 |
| 2016-12-02 | 3,570 | 3,570 | 3,475 | 3,480 | 7,900 | 1,740 |
| 2016-12-01 | 3,605 | 3,670 | 3,570 | 3,570 | 9,000 | 1,785 |
| 2016-11-30 | 3,590 | 3,645 | 3,585 | 3,600 | 6,000 | 1,800 |
| 2016-11-29 | 3,635 | 3,635 | 3,560 | 3,600 | 13,100 | 1,800 |
| 2016-11-28 | 3,595 | 3,680 | 3,595 | 3,660 | 3,600 | 1,830 |
| 2016-11-25 | 3,715 | 3,715 | 3,575 | 3,575 | 12,000 | 1,787.50 |
| 2016-11-24 | 3,795 | 3,795 | 3,720 | 3,740 | 8,400 | 1,870 |
| 2016-11-22 | 3,890 | 3,890 | 3,780 | 3,795 | 12,000 | 1,897.50 |
| 2016-11-21 | 3,945 | 3,990 | 3,860 | 3,900 | 14,100 | 1,950 |
| 2016-11-18 | 3,785 | 3,905 | 3,750 | 3,860 | 17,200 | 1,930 |
| 2016-11-17 | 3,675 | 3,750 | 3,625 | 3,750 | 14,500 | 1,875 |
| 2016-11-16 | 3,590 | 3,680 | 3,590 | 3,675 | 11,000 | 1,837.50 |
| 2016-11-15 | 3,535 | 3,590 | 3,500 | 3,585 | 16,900 | 1,792.50 |
| 2016-11-14 | 3,655 | 3,655 | 3,560 | 3,580 | 3,900 | 1,790 |
| 2016-11-11 | 3,690 | 3,700 | 3,515 | 3,515 | 16,500 | 1,757.50 |
| 2016-11-10 | 3,500 | 3,700 | 3,500 | 3,630 | 10,900 | 1,815 |
| 2016-11-09 | 3,560 | 3,565 | 3,250 | 3,555 | 15,700 | 1,777.50 |
| 2016-11-08 | 3,450 | 3,625 | 3,450 | 3,560 | 9,000 | 1,780 |
| 2016-11-07 | 3,440 | 3,500 | 3,415 | 3,425 | 3,100 | 1,712.50 |
| 2016-11-04 | 3,505 | 3,505 | 3,400 | 3,400 | 8,500 | 1,700 |
| 2016-11-02 | 3,515 | 3,650 | 3,495 | 3,555 | 9,300 | 1,777.50 |
| 2016-11-01 | 3,520 | 3,580 | 3,520 | 3,525 | 4,100 | 1,762.50 |
| 2016-10-31 | 3,590 | 3,640 | 3,555 | 3,590 | 6,100 | 1,795 |
| 2016-10-28 | 3,665 | 3,670 | 3,535 | 3,565 | 34,000 | 1,782.50 |
| 2016-10-27 | 3,325 | 3,550 | 3,325 | 3,435 | 8,500 | 1,717.50 |
| 2016-10-26 | 3,250 | 3,320 | 3,245 | 3,285 | 4,400 | 1,642.50 |
| 2016-10-25 | 3,300 | 3,325 | 3,260 | 3,260 | 3,100 | 1,630 |
| 2016-10-24 | 3,260 | 3,270 | 3,240 | 3,240 | 800 | 1,620 |
| 2016-10-21 | 3,250 | 3,250 | 3,220 | 3,220 | 1,300 | 1,610 |
| 2016-10-20 | 3,330 | 3,330 | 3,235 | 3,235 | 900 | 1,617.50 |
| 2016-10-19 | 3,160 | 3,300 | 3,160 | 3,280 | 3,900 | 1,640 |
| 2016-10-18 | 3,185 | 3,185 | 3,150 | 3,155 | 2,500 | 1,577.50 |
| 2016-10-17 | 3,220 | 3,235 | 3,180 | 3,180 | 1,300 | 1,590 |
| 2016-10-14 | 3,205 | 3,240 | 3,205 | 3,220 | 700 | 1,610 |
| 2016-10-13 | 3,200 | 3,255 | 3,200 | 3,220 | 1,400 | 1,610 |
| 2016-10-12 | 3,255 | 3,290 | 3,150 | 3,255 | 5,100 | 1,627.50 |
| 2016-10-11 | 3,335 | 3,350 | 3,300 | 3,305 | 3,900 | 1,652.50 |
| 2016-10-07 | 3,260 | 3,325 | 3,255 | 3,320 | 3,500 | 1,660 |
| 2016-10-06 | 3,270 | 3,290 | 3,250 | 3,260 | 3,300 | 1,630 |
| 2016-10-05 | 3,225 | 3,275 | 3,225 | 3,270 | 4,000 | 1,635 |
| 2016-10-04 | 3,220 | 3,270 | 3,220 | 3,220 | 8,700 | 1,610 |
| 2016-10-03 | 3,200 | 3,245 | 3,195 | 3,220 | 3,400 | 1,610 |
| 2016-09-30 | 3,225 | 3,225 | 3,195 | 3,200 | 900 | 1,600 |
| 2016-09-29 | 3,225 | 3,235 | 3,225 | 3,230 | 500 | 1,615 |
| 2016-09-28 | 3,180 | 3,250 | 3,180 | 3,205 | 1,300 | 1,602.50 |
| 2016-09-27 | 3,185 | 3,185 | 3,105 | 3,105 | 800 | 1,552.50 |
| 2016-09-26 | 3,105 | 3,215 | 3,105 | 3,185 | 3,700 | 1,592.50 |
| 2016-09-23 | 3,070 | 3,125 | 3,065 | 3,085 | 2,100 | 1,542.50 |
| 2016-09-21 | 3,050 | 3,070 | 3,050 | 3,070 | 900 | 1,535 |
| 2016-09-20 | 3,030 | 3,065 | 3,030 | 3,050 | 1,000 | 1,525 |
| 2016-09-16 | 3,040 | 3,055 | 3,035 | 3,055 | 800 | 1,527.50 |
| 2016-09-15 | 3,040 | 3,040 | 3,040 | 3,040 | 400 | 1,520 |
| 2016-09-14 | 3,035 | 3,070 | 3,035 | 3,065 | 1,000 | 1,532.50 |
| 2016-09-13 | 3,095 | 3,095 | 3,040 | 3,045 | 1,200 | 1,522.50 |
| 2016-09-12 | 3,050 | 3,060 | 3,020 | 3,055 | 1,800 | 1,527.50 |
| 2016-09-09 | 3,080 | 3,100 | 3,080 | 3,080 | 1,800 | 1,540 |
| 2016-09-08 | 3,035 | 3,060 | 3,030 | 3,060 | 1,100 | 1,530 |
| 2016-09-07 | 3,035 | 3,035 | 3,030 | 3,030 | 900 | 1,515 |
| 2016-09-06 | 3,050 | 3,055 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2016-09-05 | 3,120 | 3,120 | 3,050 | 3,080 | 1,600 | 1,540 |
| 2016-09-02 | 3,095 | 3,095 | 3,095 | 3,095 | 300 | 1,547.50 |
| 2016-09-01 | 3,055 | 3,095 | 3,055 | 3,095 | 200 | 1,547.50 |
| 2016-08-31 | 3,050 | 3,095 | 3,045 | 3,095 | 1,400 | 1,547.50 |
| 2016-08-30 | 3,035 | 3,050 | 3,035 | 3,050 | 500 | 1,525 |
| 2016-08-29 | 3,085 | 3,085 | 3,035 | 3,035 | 600 | 1,517.50 |
| 2016-08-26 | 3,080 | 3,085 | 3,030 | 3,030 | 1,500 | 1,515 |
| 2016-08-25 | 3,125 | 3,125 | 3,080 | 3,080 | 700 | 1,540 |
| 2016-08-24 | 3,100 | 3,150 | 3,100 | 3,125 | 1,200 | 1,562.50 |
| 2016-08-23 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,550 |
| 2016-08-22 | 3,180 | 3,190 | 3,180 | 3,190 | 300 | 1,595 |
| 2016-08-19 | 3,200 | 3,200 | 3,170 | 3,170 | 400 | 1,585 |
| 2016-08-18 | 3,150 | 3,160 | 3,150 | 3,160 | 300 | 1,580 |
| 2016-08-17 | 3,150 | 3,175 | 3,100 | 3,135 | 1,800 | 1,567.50 |
| 2016-08-16 | 3,220 | 3,220 | 3,165 | 3,165 | 900 | 1,582.50 |
| 2016-08-15 | 3,240 | 3,270 | 3,215 | 3,220 | 2,900 | 1,610 |
| 2016-08-12 | 3,200 | 3,200 | 3,120 | 3,190 | 2,500 | 1,595 |
| 2016-08-10 | 3,200 | 3,275 | 3,125 | 3,125 | 10,900 | 1,562.50 |
| 2016-08-09 | 3,025 | 3,085 | 3,025 | 3,065 | 800 | 1,532.50 |
| 2016-08-08 | 3,030 | 3,030 | 3,000 | 3,000 | 800 | 1,500 |
| 2016-08-05 | 3,005 | 3,010 | 2,992 | 3,010 | 1,400 | 1,505 |
| 2016-08-04 | 2,998 | 2,999 | 2,996 | 2,996 | 700 | 1,498 |
| 2016-08-03 | 3,020 | 3,020 | 3,000 | 3,000 | 800 | 1,500 |
| 2016-08-02 | 3,020 | 3,045 | 3,020 | 3,020 | 500 | 1,510 |
| 2016-08-01 | 3,010 | 3,015 | 3,000 | 3,010 | 2,000 | 1,505 |
| 2016-07-29 | 3,010 | 3,010 | 2,980 | 2,985 | 600 | 1,492.50 |
| 2016-07-28 | 3,020 | 3,020 | 3,015 | 3,015 | 400 | 1,507.50 |
| 2016-07-27 | 3,090 | 3,115 | 3,020 | 3,020 | 4,300 | 1,510 |
| 2016-07-26 | 3,110 | 3,115 | 3,110 | 3,115 | 300 | 1,557.50 |
| 2016-07-25 | 3,190 | 3,190 | 3,120 | 3,130 | 800 | 1,565 |
| 2016-07-22 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 1,570 |
| 2016-07-21 | 3,065 | 3,110 | 3,065 | 3,095 | 800 | 1,547.50 |
| 2016-07-20 | 3,125 | 3,160 | 3,020 | 3,125 | 2,900 | 1,562.50 |
| 2016-07-19 | 3,115 | 3,130 | 3,110 | 3,130 | 2,000 | 1,565 |
| 2016-07-15 | 3,150 | 3,170 | 3,120 | 3,140 | 1,700 | 1,570 |
| 2016-07-14 | 3,110 | 3,135 | 3,110 | 3,135 | 600 | 1,567.50 |
| 2016-07-13 | 3,125 | 3,165 | 3,105 | 3,130 | 2,900 | 1,565 |
| 2016-07-12 | 3,050 | 3,050 | 3,000 | 3,050 | 1,800 | 1,525 |
| 2016-07-11 | 2,971 | 3,000 | 2,971 | 3,000 | 400 | 1,500 |
| 2016-07-08 | 2,961 | 2,970 | 2,956 | 2,957 | 2,200 | 1,478.50 |
| 2016-07-07 | 2,965 | 3,000 | 2,963 | 2,967 | 1,400 | 1,483.50 |
| 2016-07-06 | 2,991 | 2,991 | 2,960 | 2,990 | 1,400 | 1,495 |
| 2016-07-05 | 3,000 | 3,000 | 2,993 | 2,993 | 500 | 1,496.50 |
| 2016-07-04 | 2,955 | 3,005 | 2,955 | 2,987 | 3,300 | 1,493.50 |
| 2016-07-01 | 3,000 | 3,100 | 2,998 | 3,025 | 2,500 | 1,512.50 |
| 2016-06-30 | 3,005 | 3,005 | 2,982 | 2,982 | 1,300 | 1,491 |
| 2016-06-29 | 3,000 | 3,020 | 2,990 | 3,020 | 1,900 | 1,510 |
| 2016-06-28 | 2,926 | 3,070 | 2,926 | 2,998 | 3,300 | 1,499 |
| 2016-06-27 | 2,910 | 2,949 | 2,910 | 2,941 | 2,100 | 1,470.50 |
| 2016-06-24 | 2,990 | 2,990 | 2,901 | 2,945 | 6,100 | 1,472.50 |
| 2016-06-23 | 2,972 | 2,997 | 2,958 | 2,972 | 2,200 | 1,486 |
| 2016-06-22 | 2,967 | 2,972 | 2,965 | 2,972 | 1,800 | 1,486 |
| 2016-06-21 | 3,000 | 3,005 | 2,950 | 2,980 | 1,400 | 1,490 |
| 2016-06-20 | 2,950 | 3,030 | 2,950 | 2,992 | 1,200 | 1,496 |
| 2016-06-17 | 2,980 | 2,985 | 2,980 | 2,982 | 1,400 | 1,491 |
| 2016-06-16 | 3,010 | 3,020 | 2,970 | 2,970 | 2,900 | 1,485 |
| 2016-06-15 | 3,020 | 3,045 | 3,020 | 3,040 | 1,600 | 1,520 |
| 2016-06-14 | 3,075 | 3,080 | 3,015 | 3,020 | 4,600 | 1,510 |
| 2016-06-13 | 3,130 | 3,130 | 3,060 | 3,070 | 2,300 | 1,535 |
| 2016-06-10 | 3,145 | 3,145 | 3,135 | 3,135 | 1,500 | 1,567.50 |
| 2016-06-09 | 3,200 | 3,200 | 3,150 | 3,155 | 1,200 | 1,577.50 |
| 2016-06-08 | 3,190 | 3,190 | 3,155 | 3,155 | 700 | 1,577.50 |
| 2016-06-07 | 3,135 | 3,150 | 3,125 | 3,145 | 1,400 | 1,572.50 |
| 2016-06-06 | 3,145 | 3,165 | 3,115 | 3,135 | 1,100 | 1,567.50 |
| 2016-06-03 | 3,150 | 3,160 | 3,150 | 3,160 | 1,100 | 1,580 |
| 2016-06-02 | 3,190 | 3,190 | 3,160 | 3,165 | 1,600 | 1,582.50 |
| 2016-06-01 | 3,220 | 3,220 | 3,210 | 3,210 | 800 | 1,605 |
| 2016-05-31 | 3,250 | 3,250 | 3,230 | 3,240 | 1,200 | 1,620 |
| 2016-05-30 | 3,200 | 3,250 | 3,190 | 3,250 | 2,200 | 1,625 |
| 2016-05-27 | 3,195 | 3,210 | 3,190 | 3,210 | 1,100 | 1,605 |
| 2016-05-26 | 3,195 | 3,205 | 3,185 | 3,195 | 2,400 | 1,597.50 |
| 2016-05-25 | 3,200 | 3,200 | 3,180 | 3,200 | 2,200 | 1,600 |
| 2016-05-24 | 3,165 | 3,195 | 3,165 | 3,195 | 1,200 | 1,597.50 |
| 2016-05-23 | 3,200 | 3,200 | 3,165 | 3,180 | 1,700 | 1,590 |
| 2016-05-20 | 3,190 | 3,245 | 3,190 | 3,215 | 1,400 | 1,607.50 |
| 2016-05-19 | 3,160 | 3,200 | 3,160 | 3,175 | 4,900 | 1,587.50 |
| 2016-05-18 | 3,295 | 3,330 | 3,165 | 3,230 | 8,600 | 1,615 |
| 2016-05-17 | 3,330 | 3,345 | 3,315 | 3,330 | 3,400 | 1,665 |
| 2016-05-16 | 3,455 | 3,455 | 3,360 | 3,360 | 4,800 | 1,680 |
| 2016-05-13 | 3,380 | 3,435 | 3,360 | 3,435 | 6,600 | 1,717.50 |
| 2016-05-12 | 3,310 | 3,335 | 3,280 | 3,310 | 1,900 | 1,655 |
| 2016-05-11 | 3,320 | 3,325 | 3,275 | 3,310 | 4,500 | 1,655 |
| 2016-05-10 | 3,320 | 3,350 | 3,320 | 3,325 | 2,400 | 1,662.50 |
| 2016-05-09 | 3,355 | 3,355 | 3,305 | 3,320 | 2,700 | 1,660 |
| 2016-05-06 | 3,350 | 3,350 | 3,325 | 3,325 | 1,900 | 1,662.50 |
| 2016-05-02 | 3,380 | 3,380 | 3,300 | 3,335 | 2,000 | 1,667.50 |
| 2016-04-28 | 3,380 | 3,480 | 3,380 | 3,415 | 4,300 | 1,707.50 |
| 2016-04-27 | 3,380 | 3,400 | 3,320 | 3,370 | 2,200 | 1,685 |
| 2016-04-26 | 3,385 | 3,405 | 3,300 | 3,365 | 5,300 | 1,682.50 |
| 2016-04-25 | 3,540 | 3,540 | 3,380 | 3,420 | 6,500 | 1,710 |
| 2016-04-22 | 3,415 | 3,595 | 3,415 | 3,540 | 6,000 | 1,770 |
| 2016-04-21 | 3,380 | 3,430 | 3,375 | 3,430 | 2,500 | 1,715 |
| 2016-04-20 | 3,325 | 3,360 | 3,325 | 3,340 | 2,300 | 1,670 |
| 2016-04-19 | 3,320 | 3,385 | 3,315 | 3,340 | 6,200 | 1,670 |
| 2016-04-18 | 3,425 | 3,425 | 3,350 | 3,360 | 1,200 | 1,680 |
| 2016-04-15 | 3,450 | 3,450 | 3,400 | 3,425 | 1,500 | 1,712.50 |
| 2016-04-14 | 3,425 | 3,435 | 3,385 | 3,395 | 1,600 | 1,697.50 |
| 2016-04-13 | 3,315 | 3,415 | 3,300 | 3,390 | 3,000 | 1,695 |
| 2016-04-12 | 3,305 | 3,380 | 3,260 | 3,300 | 2,900 | 1,650 |
| 2016-04-11 | 3,310 | 3,335 | 3,300 | 3,335 | 1,700 | 1,667.50 |
| 2016-04-08 | 3,135 | 3,265 | 3,120 | 3,250 | 1,700 | 1,625 |
| 2016-04-07 | 3,165 | 3,210 | 3,110 | 3,205 | 1,700 | 1,602.50 |
| 2016-04-06 | 3,200 | 3,245 | 3,150 | 3,195 | 5,100 | 1,597.50 |
| 2016-04-05 | 3,440 | 3,440 | 3,280 | 3,285 | 4,500 | 1,642.50 |
| 2016-04-04 | 3,450 | 3,520 | 3,405 | 3,490 | 3,200 | 1,745 |
| 2016-04-01 | 3,595 | 3,595 | 3,480 | 3,530 | 3,800 | 1,765 |
| 2016-03-31 | 3,530 | 3,655 | 3,495 | 3,585 | 5,900 | 1,792.50 |
| 2016-03-30 | 3,460 | 3,515 | 3,460 | 3,460 | 3,200 | 1,730 |
| 2016-03-29 | 3,460 | 3,500 | 3,460 | 3,480 | 600 | 1,740 |
| 2016-03-28 | 3,455 | 3,480 | 3,450 | 3,480 | 2,000 | 1,740 |
| 2016-03-25 | 3,490 | 3,500 | 3,450 | 3,455 | 2,200 | 1,727.50 |
| 2016-03-24 | 3,550 | 3,550 | 3,425 | 3,460 | 3,700 | 1,730 |
| 2016-03-23 | 3,465 | 3,500 | 3,440 | 3,495 | 2,300 | 1,747.50 |
| 2016-03-22 | 3,475 | 3,475 | 3,415 | 3,465 | 4,400 | 1,732.50 |
| 2016-03-18 | 3,460 | 3,570 | 3,450 | 3,475 | 3,200 | 1,737.50 |
| 2016-03-17 | 3,660 | 3,660 | 3,480 | 3,500 | 6,200 | 1,750 |
| 2016-03-16 | 3,600 | 3,665 | 3,570 | 3,610 | 2,900 | 1,805 |
| 2016-03-15 | 3,700 | 3,725 | 3,650 | 3,670 | 4,100 | 1,835 |
| 2016-03-14 | 3,725 | 3,745 | 3,670 | 3,730 | 10,200 | 1,865 |
| 2016-03-11 | 3,525 | 3,570 | 3,460 | 3,570 | 2,700 | 1,785 |
| 2016-03-10 | 3,550 | 3,550 | 3,450 | 3,515 | 2,600 | 1,757.50 |
| 2016-03-09 | 3,400 | 3,440 | 3,350 | 3,420 | 3,500 | 1,710 |
| 2016-03-08 | 3,515 | 3,575 | 3,430 | 3,460 | 6,700 | 1,730 |
| 2016-03-07 | 3,350 | 3,475 | 3,350 | 3,475 | 11,000 | 1,737.50 |
| 2016-03-04 | 3,140 | 3,295 | 3,140 | 3,295 | 8,700 | 1,647.50 |
| 2016-03-03 | 3,140 | 3,170 | 3,125 | 3,140 | 2,600 | 1,570 |
| 2016-03-02 | 3,120 | 3,180 | 3,100 | 3,135 | 5,000 | 1,567.50 |
| 2016-03-01 | 3,120 | 3,120 | 3,070 | 3,080 | 700 | 1,540 |
| 2016-02-29 | 3,135 | 3,135 | 3,060 | 3,070 | 3,400 | 1,535 |
| 2016-02-26 | 3,165 | 3,165 | 3,100 | 3,100 | 1,700 | 1,550 |
| 2016-02-25 | 3,095 | 3,145 | 3,080 | 3,080 | 2,000 | 1,540 |
| 2016-02-24 | 3,075 | 3,075 | 3,015 | 3,055 | 700 | 1,527.50 |
| 2016-02-23 | 3,080 | 3,080 | 3,025 | 3,025 | 2,600 | 1,512.50 |
| 2016-02-22 | 3,065 | 3,090 | 3,065 | 3,080 | 900 | 1,540 |
| 2016-02-19 | 3,045 | 3,070 | 3,045 | 3,065 | 1,700 | 1,532.50 |
| 2016-02-18 | 3,180 | 3,180 | 3,040 | 3,110 | 3,600 | 1,555 |
| 2016-02-17 | 2,998 | 3,125 | 2,996 | 3,020 | 3,100 | 1,510 |
| 2016-02-16 | 2,984 | 3,060 | 2,961 | 3,025 | 5,300 | 1,512.50 |
| 2016-02-15 | 2,900 | 2,967 | 2,850 | 2,934 | 8,700 | 1,467 |
| 2016-02-12 | 2,801 | 2,956 | 2,801 | 2,830 | 15,300 | 1,415 |
| 2016-02-10 | 3,135 | 3,135 | 2,955 | 3,025 | 12,000 | 1,512.50 |
| 2016-02-09 | 3,150 | 3,220 | 3,050 | 3,100 | 4,800 | 1,550 |
| 2016-02-08 | 3,160 | 3,295 | 3,140 | 3,290 | 3,500 | 1,645 |
| 2016-02-05 | 3,235 | 3,370 | 3,230 | 3,230 | 2,300 | 1,615 |
| 2016-02-04 | 3,485 | 3,485 | 3,340 | 3,375 | 3,000 | 1,687.50 |
| 2016-02-03 | 3,430 | 3,480 | 3,400 | 3,430 | 2,300 | 1,715 |
| 2016-02-02 | 3,540 | 3,540 | 3,500 | 3,500 | 2,300 | 1,750 |
| 2016-02-01 | 3,575 | 3,575 | 3,505 | 3,540 | 2,900 | 1,770 |
| 2016-01-29 | 3,485 | 3,485 | 3,280 | 3,465 | 10,600 | 1,732.50 |
| 2016-01-28 | 3,330 | 3,470 | 3,295 | 3,460 | 6,300 | 1,730 |
| 2016-01-27 | 3,350 | 3,350 | 3,260 | 3,330 | 2,700 | 1,665 |
| 2016-01-26 | 3,195 | 3,295 | 3,195 | 3,235 | 3,300 | 1,617.50 |
| 2016-01-25 | 3,205 | 3,275 | 3,140 | 3,210 | 6,500 | 1,605 |
| 2016-01-22 | 3,020 | 3,175 | 3,020 | 3,110 | 6,500 | 1,555 |
| 2016-01-21 | 3,035 | 3,135 | 2,983 | 2,990 | 14,800 | 1,495 |
| 2016-01-20 | 3,365 | 3,365 | 3,105 | 3,105 | 9,600 | 1,552.50 |
| 2016-01-19 | 3,335 | 3,415 | 3,335 | 3,365 | 2,600 | 1,682.50 |
| 2016-01-18 | 3,400 | 3,400 | 3,235 | 3,305 | 16,700 | 1,652.50 |
| 2016-01-15 | 3,565 | 3,575 | 3,490 | 3,490 | 9,000 | 1,745 |
| 2016-01-14 | 3,525 | 3,650 | 3,515 | 3,580 | 8,800 | 1,790 |
| 2016-01-13 | 3,595 | 3,740 | 3,595 | 3,735 | 5,900 | 1,867.50 |
| 2016-01-12 | 3,780 | 3,780 | 3,520 | 3,560 | 7,500 | 1,780 |
| 2016-01-08 | 3,730 | 3,755 | 3,715 | 3,740 | 6,600 | 1,870 |
| 2016-01-07 | 3,795 | 3,820 | 3,755 | 3,760 | 4,500 | 1,880 |
| 2016-01-06 | 3,850 | 3,885 | 3,800 | 3,835 | 2,300 | 1,917.50 |
| 2016-01-05 | 3,850 | 3,870 | 3,725 | 3,840 | 3,500 | 1,920 |
| 2016-01-04 | 3,900 | 3,960 | 3,880 | 3,880 | 3,500 | 1,940 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
