3166 OCHIホールディングス(株) 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 | 1,204 | 1,218 | 1,195 | 1,215 | 6,800 | 1,215 |
| 2016-12-29 | 1,214 | 1,219 | 1,201 | 1,219 | 6,900 | 1,219 |
| 2016-12-28 | 1,205 | 1,218 | 1,201 | 1,214 | 3,700 | 1,214 |
| 2016-12-27 | 1,206 | 1,207 | 1,192 | 1,205 | 4,100 | 1,205 |
| 2016-12-26 | 1,210 | 1,211 | 1,200 | 1,206 | 3,800 | 1,206 |
| 2016-12-22 | 1,200 | 1,205 | 1,184 | 1,199 | 5,200 | 1,199 |
| 2016-12-21 | 1,212 | 1,213 | 1,202 | 1,210 | 2,200 | 1,210 |
| 2016-12-20 | 1,213 | 1,214 | 1,191 | 1,212 | 3,600 | 1,212 |
| 2016-12-19 | 1,211 | 1,213 | 1,190 | 1,213 | 5,100 | 1,213 |
| 2016-12-16 | 1,206 | 1,212 | 1,196 | 1,210 | 5,200 | 1,210 |
| 2016-12-15 | 1,207 | 1,215 | 1,192 | 1,206 | 11,500 | 1,206 |
| 2016-12-14 | 1,195 | 1,214 | 1,192 | 1,203 | 8,500 | 1,203 |
| 2016-12-13 | 1,184 | 1,192 | 1,184 | 1,192 | 4,600 | 1,192 |
| 2016-12-12 | 1,180 | 1,184 | 1,178 | 1,183 | 3,800 | 1,183 |
| 2016-12-09 | 1,151 | 1,178 | 1,150 | 1,178 | 12,800 | 1,178 |
| 2016-12-08 | 1,170 | 1,174 | 1,167 | 1,174 | 4,200 | 1,174 |
| 2016-12-07 | 1,167 | 1,167 | 1,154 | 1,158 | 4,000 | 1,158 |
| 2016-12-06 | 1,174 | 1,174 | 1,140 | 1,148 | 6,000 | 1,148 |
| 2016-12-05 | 1,160 | 1,160 | 1,143 | 1,145 | 3,600 | 1,145 |
| 2016-12-02 | 1,175 | 1,183 | 1,151 | 1,160 | 5,400 | 1,160 |
| 2016-12-01 | 1,182 | 1,183 | 1,176 | 1,180 | 4,000 | 1,180 |
| 2016-11-30 | 1,173 | 1,189 | 1,163 | 1,165 | 9,800 | 1,165 |
| 2016-11-29 | 1,140 | 1,198 | 1,140 | 1,168 | 23,000 | 1,168 |
| 2016-11-28 | 1,124 | 1,136 | 1,122 | 1,136 | 5,300 | 1,136 |
| 2016-11-25 | 1,102 | 1,123 | 1,102 | 1,120 | 4,200 | 1,120 |
| 2016-11-24 | 1,119 | 1,119 | 1,114 | 1,118 | 2,900 | 1,118 |
| 2016-11-22 | 1,121 | 1,123 | 1,114 | 1,117 | 2,500 | 1,117 |
| 2016-11-21 | 1,102 | 1,122 | 1,102 | 1,121 | 3,700 | 1,121 |
| 2016-11-18 | 1,108 | 1,117 | 1,107 | 1,113 | 4,800 | 1,113 |
| 2016-11-17 | 1,105 | 1,110 | 1,092 | 1,094 | 3,300 | 1,094 |
| 2016-11-16 | 1,097 | 1,117 | 1,090 | 1,117 | 6,600 | 1,117 |
| 2016-11-15 | 1,100 | 1,100 | 1,086 | 1,086 | 2,000 | 1,086 |
| 2016-11-14 | 1,098 | 1,106 | 1,094 | 1,094 | 6,300 | 1,094 |
| 2016-11-11 | 1,090 | 1,099 | 1,090 | 1,097 | 3,400 | 1,097 |
| 2016-11-10 | 1,081 | 1,094 | 1,067 | 1,090 | 4,400 | 1,090 |
| 2016-11-09 | 1,100 | 1,100 | 1,051 | 1,051 | 5,500 | 1,051 |
| 2016-11-08 | 1,088 | 1,088 | 1,071 | 1,079 | 1,500 | 1,079 |
| 2016-11-07 | 1,075 | 1,100 | 1,068 | 1,069 | 5,800 | 1,069 |
| 2016-11-04 | 1,070 | 1,087 | 1,057 | 1,075 | 4,000 | 1,075 |
| 2016-11-02 | 1,099 | 1,117 | 1,086 | 1,088 | 2,300 | 1,088 |
| 2016-11-01 | 1,106 | 1,107 | 1,090 | 1,101 | 2,900 | 1,101 |
| 2016-10-31 | 1,128 | 1,128 | 1,091 | 1,106 | 6,900 | 1,106 |
| 2016-10-28 | 1,095 | 1,125 | 1,084 | 1,125 | 7,700 | 1,125 |
| 2016-10-27 | 1,100 | 1,110 | 1,061 | 1,091 | 10,000 | 1,091 |
| 2016-10-26 | 1,075 | 1,100 | 1,075 | 1,099 | 9,100 | 1,099 |
| 2016-10-25 | 1,055 | 1,060 | 1,040 | 1,057 | 5,300 | 1,057 |
| 2016-10-24 | 1,045 | 1,055 | 1,045 | 1,052 | 1,100 | 1,052 |
| 2016-10-21 | 1,049 | 1,057 | 1,044 | 1,045 | 1,700 | 1,045 |
| 2016-10-20 | 1,048 | 1,055 | 1,042 | 1,050 | 4,700 | 1,050 |
| 2016-10-19 | 1,036 | 1,040 | 1,036 | 1,039 | 1,400 | 1,039 |
| 2016-10-17 | 1,034 | 1,047 | 1,029 | 1,037 | 1,900 | 1,037 |
| 2016-10-13 | 1,046 | 1,046 | 1,032 | 1,044 | 1,600 | 1,044 |
| 2016-10-12 | 1,035 | 1,047 | 1,030 | 1,047 | 2,900 | 1,047 |
| 2016-10-11 | 1,045 | 1,050 | 1,041 | 1,048 | 2,100 | 1,048 |
| 2016-10-07 | 1,043 | 1,046 | 1,036 | 1,045 | 1,000 | 1,045 |
| 2016-10-06 | 1,045 | 1,050 | 1,042 | 1,043 | 3,000 | 1,043 |
| 2016-10-05 | 1,034 | 1,046 | 1,034 | 1,044 | 1,900 | 1,044 |
| 2016-10-04 | 1,050 | 1,051 | 1,036 | 1,038 | 4,100 | 1,038 |
| 2016-10-03 | 1,040 | 1,041 | 1,036 | 1,038 | 700 | 1,038 |
| 2016-09-30 | 1,017 | 1,043 | 1,017 | 1,028 | 1,700 | 1,028 |
| 2016-09-29 | 1,036 | 1,043 | 1,030 | 1,037 | 1,500 | 1,037 |
| 2016-09-28 | 1,041 | 1,065 | 1,032 | 1,036 | 5,800 | 1,036 |
| 2016-09-27 | 1,018 | 1,042 | 1,018 | 1,042 | 6,600 | 1,042 |
| 2016-09-26 | 1,040 | 1,043 | 1,026 | 1,038 | 3,200 | 1,038 |
| 2016-09-23 | 1,020 | 1,042 | 1,019 | 1,040 | 8,700 | 1,040 |
| 2016-09-21 | 1,010 | 1,020 | 1,006 | 1,020 | 3,000 | 1,020 |
| 2016-09-20 | 1,015 | 1,023 | 1,008 | 1,016 | 4,500 | 1,016 |
| 2016-09-16 | 1,019 | 1,019 | 1,011 | 1,016 | 800 | 1,016 |
| 2016-09-15 | 1,010 | 1,019 | 1,010 | 1,014 | 1,300 | 1,014 |
| 2016-09-14 | 1,012 | 1,019 | 1,010 | 1,014 | 1,400 | 1,014 |
| 2016-09-13 | 1,016 | 1,021 | 1,010 | 1,010 | 1,700 | 1,010 |
| 2016-09-12 | 1,012 | 1,022 | 1,012 | 1,016 | 2,800 | 1,016 |
| 2016-09-09 | 1,012 | 1,017 | 1,012 | 1,012 | 5,200 | 1,012 |
| 2016-09-08 | 1,028 | 1,028 | 1,014 | 1,026 | 3,000 | 1,026 |
| 2016-09-07 | 1,010 | 1,029 | 1,010 | 1,024 | 3,200 | 1,024 |
| 2016-09-06 | 1,023 | 1,034 | 1,015 | 1,022 | 2,300 | 1,022 |
| 2016-09-05 | 1,022 | 1,023 | 1,016 | 1,018 | 800 | 1,018 |
| 2016-09-02 | 1,017 | 1,020 | 1,015 | 1,016 | 1,200 | 1,016 |
| 2016-09-01 | 1,017 | 1,017 | 1,017 | 1,017 | 200 | 1,017 |
| 2016-08-31 | 1,010 | 1,017 | 1,008 | 1,017 | 1,900 | 1,017 |
| 2016-08-30 | 1,020 | 1,020 | 1,009 | 1,011 | 2,600 | 1,011 |
| 2016-08-29 | 1,022 | 1,022 | 1,014 | 1,017 | 1,700 | 1,017 |
| 2016-08-26 | 1,014 | 1,018 | 1,009 | 1,009 | 4,000 | 1,009 |
| 2016-08-25 | 1,008 | 1,018 | 1,007 | 1,014 | 5,500 | 1,014 |
| 2016-08-24 | 1,009 | 1,010 | 1,007 | 1,009 | 1,400 | 1,009 |
| 2016-08-23 | 1,004 | 1,019 | 1,004 | 1,013 | 3,100 | 1,013 |
| 2016-08-22 | 1,001 | 1,022 | 1,001 | 1,016 | 2,500 | 1,016 |
| 2016-08-19 | 1,001 | 1,013 | 1,001 | 1,008 | 1,300 | 1,008 |
| 2016-08-18 | 1,012 | 1,016 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2016-08-17 | 1,027 | 1,030 | 1,006 | 1,012 | 4,200 | 1,012 |
| 2016-08-16 | 1,030 | 1,033 | 1,027 | 1,027 | 4,300 | 1,027 |
| 2016-08-15 | 1,045 | 1,045 | 1,033 | 1,037 | 1,000 | 1,037 |
| 2016-08-12 | 1,047 | 1,047 | 1,034 | 1,042 | 1,800 | 1,042 |
| 2016-08-10 | 1,031 | 1,038 | 1,030 | 1,037 | 3,300 | 1,037 |
| 2016-08-09 | 1,031 | 1,031 | 1,023 | 1,031 | 1,700 | 1,031 |
| 2016-08-08 | 1,030 | 1,033 | 1,023 | 1,031 | 2,800 | 1,031 |
| 2016-08-05 | 1,024 | 1,032 | 1,022 | 1,024 | 3,300 | 1,024 |
| 2016-08-04 | 1,020 | 1,039 | 1,020 | 1,024 | 5,600 | 1,024 |
| 2016-08-03 | 1,021 | 1,034 | 1,020 | 1,020 | 3,200 | 1,020 |
| 2016-08-02 | 1,037 | 1,037 | 1,026 | 1,026 | 2,800 | 1,026 |
| 2016-08-01 | 1,026 | 1,039 | 1,020 | 1,033 | 2,400 | 1,033 |
| 2016-07-29 | 1,022 | 1,038 | 1,018 | 1,038 | 1,900 | 1,038 |
| 2016-07-28 | 1,019 | 1,039 | 1,018 | 1,038 | 3,200 | 1,038 |
| 2016-07-27 | 1,034 | 1,037 | 1,026 | 1,034 | 2,300 | 1,034 |
| 2016-07-26 | 1,034 | 1,035 | 1,031 | 1,031 | 3,500 | 1,031 |
| 2016-07-25 | 1,025 | 1,031 | 1,010 | 1,031 | 2,100 | 1,031 |
| 2016-07-22 | 1,011 | 1,028 | 1,011 | 1,027 | 1,500 | 1,027 |
| 2016-07-21 | 1,019 | 1,019 | 1,016 | 1,019 | 2,000 | 1,019 |
| 2016-07-20 | 1,017 | 1,019 | 1,013 | 1,019 | 1,600 | 1,019 |
| 2016-07-19 | 1,014 | 1,023 | 1,004 | 1,017 | 2,100 | 1,017 |
| 2016-07-15 | 1,010 | 1,019 | 1,010 | 1,014 | 3,500 | 1,014 |
| 2016-07-14 | 1,009 | 1,023 | 1,009 | 1,017 | 3,900 | 1,017 |
| 2016-07-13 | 1,022 | 1,028 | 1,006 | 1,011 | 9,600 | 1,011 |
| 2016-07-12 | 1,011 | 1,036 | 1,009 | 1,022 | 9,400 | 1,022 |
| 2016-07-11 | 1,014 | 1,014 | 991 | 1,009 | 3,700 | 1,009 |
| 2016-07-08 | 1,011 | 1,011 | 981 | 981 | 3,700 | 981 |
| 2016-07-07 | 1,015 | 1,015 | 998 | 1,005 | 2,900 | 1,005 |
| 2016-07-06 | 1,005 | 1,019 | 998 | 1,008 | 4,100 | 1,008 |
| 2016-07-05 | 1,020 | 1,024 | 1,008 | 1,015 | 3,300 | 1,015 |
| 2016-07-04 | 1,024 | 1,030 | 1,013 | 1,020 | 6,800 | 1,020 |
| 2016-07-01 | 1,008 | 1,030 | 1,008 | 1,017 | 6,600 | 1,017 |
| 2016-06-30 | 1,024 | 1,024 | 1,005 | 1,008 | 4,000 | 1,008 |
| 2016-06-29 | 1,018 | 1,019 | 1,011 | 1,012 | 1,800 | 1,012 |
| 2016-06-28 | 982 | 1,009 | 982 | 1,000 | 2,700 | 1,000 |
| 2016-06-27 | 966 | 1,021 | 966 | 981 | 5,800 | 981 |
| 2016-06-24 | 1,020 | 1,020 | 962 | 964 | 3,700 | 964 |
| 2016-06-23 | 1,025 | 1,025 | 995 | 1,021 | 1,500 | 1,021 |
| 2016-06-22 | 991 | 1,018 | 991 | 1,012 | 2,900 | 1,012 |
| 2016-06-21 | 984 | 1,013 | 984 | 1,007 | 4,000 | 1,007 |
| 2016-06-20 | 1,006 | 1,011 | 1,002 | 1,008 | 2,300 | 1,008 |
| 2016-06-17 | 968 | 993 | 968 | 985 | 1,000 | 985 |
| 2016-06-16 | 1,007 | 1,007 | 963 | 963 | 5,400 | 963 |
| 2016-06-15 | 1,000 | 1,005 | 968 | 990 | 4,500 | 990 |
| 2016-06-14 | 988 | 1,013 | 981 | 999 | 4,000 | 999 |
| 2016-06-13 | 1,005 | 1,007 | 987 | 987 | 5,200 | 987 |
| 2016-06-10 | 1,023 | 1,023 | 1,011 | 1,015 | 9,100 | 1,015 |
| 2016-06-09 | 1,022 | 1,022 | 1,013 | 1,016 | 2,000 | 1,016 |
| 2016-06-08 | 1,020 | 1,020 | 1,018 | 1,020 | 1,100 | 1,020 |
| 2016-06-07 | 1,005 | 1,017 | 1,005 | 1,014 | 3,600 | 1,014 |
| 2016-06-06 | 1,007 | 1,013 | 1,007 | 1,012 | 2,300 | 1,012 |
| 2016-06-03 | 1,005 | 1,019 | 1,003 | 1,019 | 3,700 | 1,019 |
| 2016-06-02 | 1,025 | 1,025 | 1,009 | 1,011 | 3,400 | 1,011 |
| 2016-06-01 | 1,010 | 1,026 | 1,010 | 1,021 | 3,100 | 1,021 |
| 2016-05-31 | 1,025 | 1,025 | 1,020 | 1,021 | 2,700 | 1,021 |
| 2016-05-30 | 1,029 | 1,029 | 1,019 | 1,023 | 2,100 | 1,023 |
| 2016-05-27 | 1,002 | 1,022 | 1,002 | 1,020 | 7,200 | 1,020 |
| 2016-05-26 | 1,025 | 1,025 | 1,010 | 1,021 | 4,100 | 1,021 |
| 2016-05-25 | 1,025 | 1,030 | 1,011 | 1,023 | 2,700 | 1,023 |
| 2016-05-24 | 1,017 | 1,028 | 1,013 | 1,022 | 3,100 | 1,022 |
| 2016-05-23 | 1,022 | 1,023 | 1,008 | 1,023 | 6,000 | 1,023 |
| 2016-05-20 | 1,015 | 1,028 | 1,014 | 1,028 | 4,000 | 1,028 |
| 2016-05-19 | 1,030 | 1,030 | 1,015 | 1,015 | 2,900 | 1,015 |
| 2016-05-18 | 1,040 | 1,040 | 1,015 | 1,026 | 4,200 | 1,026 |
| 2016-05-17 | 1,024 | 1,036 | 1,022 | 1,025 | 3,100 | 1,025 |
| 2016-05-16 | 1,027 | 1,044 | 1,023 | 1,023 | 6,300 | 1,023 |
| 2016-05-13 | 1,037 | 1,038 | 1,028 | 1,029 | 4,900 | 1,029 |
| 2016-05-12 | 1,028 | 1,042 | 1,028 | 1,037 | 8,600 | 1,037 |
| 2016-05-11 | 1,055 | 1,055 | 1,029 | 1,037 | 5,700 | 1,037 |
| 2016-05-10 | 1,039 | 1,056 | 1,039 | 1,043 | 6,200 | 1,043 |
| 2016-05-09 | 1,100 | 1,100 | 1,032 | 1,038 | 14,300 | 1,038 |
| 2016-05-06 | 1,045 | 1,120 | 1,018 | 1,049 | 22,100 | 1,049 |
| 2016-05-02 | 1,003 | 1,049 | 1,003 | 1,019 | 8,700 | 1,019 |
| 2016-04-28 | 1,030 | 1,057 | 1,011 | 1,035 | 9,600 | 1,035 |
| 2016-04-27 | 1,052 | 1,055 | 1,040 | 1,040 | 5,500 | 1,040 |
| 2016-04-26 | 1,028 | 1,055 | 1,028 | 1,042 | 5,500 | 1,042 |
| 2016-04-25 | 1,041 | 1,050 | 1,008 | 1,028 | 6,800 | 1,028 |
| 2016-04-22 | 1,036 | 1,055 | 1,024 | 1,037 | 6,600 | 1,037 |
| 2016-04-21 | 1,048 | 1,065 | 1,018 | 1,036 | 11,900 | 1,036 |
| 2016-04-20 | 1,070 | 1,072 | 1,041 | 1,049 | 8,000 | 1,049 |
| 2016-04-19 | 1,080 | 1,085 | 1,035 | 1,061 | 15,500 | 1,061 |
| 2016-04-18 | 1,023 | 1,092 | 1,020 | 1,075 | 38,100 | 1,075 |
| 2016-04-15 | 1,031 | 1,031 | 987 | 1,006 | 16,000 | 1,006 |
| 2016-04-14 | 960 | 1,003 | 950 | 986 | 6,900 | 986 |
| 2016-04-13 | 965 | 974 | 935 | 960 | 5,100 | 960 |
| 2016-04-12 | 954 | 963 | 954 | 958 | 1,900 | 958 |
| 2016-04-11 | 946 | 961 | 946 | 953 | 3,000 | 953 |
| 2016-04-08 | 926 | 961 | 926 | 946 | 5,900 | 946 |
| 2016-04-07 | 947 | 947 | 935 | 936 | 3,000 | 936 |
| 2016-04-06 | 950 | 957 | 943 | 948 | 3,000 | 948 |
| 2016-04-05 | 987 | 987 | 952 | 952 | 5,700 | 952 |
| 2016-04-04 | 961 | 995 | 961 | 995 | 8,000 | 995 |
| 2016-04-01 | 1,003 | 1,003 | 971 | 971 | 11,600 | 971 |
| 2016-03-31 | 1,024 | 1,025 | 1,008 | 1,010 | 6,400 | 1,010 |
| 2016-03-30 | 1,036 | 1,040 | 1,026 | 1,030 | 6,900 | 1,030 |
| 2016-03-29 | 1,057 | 1,074 | 1,032 | 1,032 | 30,300 | 1,032 |
| 2016-03-28 | 1,092 | 1,111 | 1,082 | 1,110 | 102,300 | 1,110 |
| 2016-03-25 | 1,082 | 1,092 | 1,080 | 1,090 | 11,700 | 1,090 |
| 2016-03-24 | 1,106 | 1,106 | 1,079 | 1,082 | 9,900 | 1,082 |
| 2016-03-23 | 1,106 | 1,106 | 1,076 | 1,103 | 4,300 | 1,103 |
| 2016-03-22 | 1,100 | 1,110 | 1,039 | 1,107 | 9,900 | 1,107 |
| 2016-03-18 | 1,110 | 1,111 | 1,092 | 1,100 | 8,100 | 1,100 |
| 2016-03-17 | 1,109 | 1,110 | 1,096 | 1,110 | 8,500 | 1,110 |
| 2016-03-16 | 1,111 | 1,118 | 1,105 | 1,105 | 4,200 | 1,105 |
| 2016-03-15 | 1,088 | 1,125 | 1,071 | 1,114 | 8,600 | 1,114 |
| 2016-03-14 | 1,070 | 1,090 | 1,068 | 1,088 | 5,500 | 1,088 |
| 2016-03-11 | 1,049 | 1,069 | 1,049 | 1,057 | 9,200 | 1,057 |
| 2016-03-10 | 1,043 | 1,050 | 1,035 | 1,049 | 4,400 | 1,049 |
| 2016-03-09 | 1,044 | 1,045 | 1,025 | 1,026 | 4,000 | 1,026 |
| 2016-03-08 | 1,029 | 1,040 | 1,027 | 1,037 | 4,500 | 1,037 |
| 2016-03-07 | 1,037 | 1,040 | 1,030 | 1,034 | 5,000 | 1,034 |
| 2016-03-04 | 1,020 | 1,032 | 1,015 | 1,028 | 5,100 | 1,028 |
| 2016-03-03 | 1,017 | 1,028 | 1,017 | 1,022 | 4,500 | 1,022 |
| 2016-03-02 | 1,033 | 1,036 | 1,015 | 1,017 | 7,000 | 1,017 |
| 2016-03-01 | 1,001 | 1,020 | 1,001 | 1,003 | 5,800 | 1,003 |
| 2016-02-29 | 1,018 | 1,038 | 1,001 | 1,001 | 6,800 | 1,001 |
| 2016-02-26 | 1,009 | 1,017 | 1,007 | 1,008 | 5,300 | 1,008 |
| 2016-02-25 | 985 | 1,009 | 985 | 1,007 | 4,300 | 1,007 |
| 2016-02-24 | 977 | 1,004 | 973 | 985 | 6,300 | 985 |
| 2016-02-23 | 999 | 1,007 | 990 | 991 | 3,700 | 991 |
| 2016-02-22 | 984 | 1,010 | 984 | 1,007 | 3,400 | 1,007 |
| 2016-02-19 | 988 | 998 | 976 | 976 | 2,000 | 976 |
| 2016-02-18 | 995 | 998 | 980 | 988 | 3,000 | 988 |
| 2016-02-17 | 955 | 997 | 955 | 965 | 3,000 | 965 |
| 2016-02-16 | 939 | 993 | 932 | 955 | 4,000 | 955 |
| 2016-02-15 | 990 | 993 | 950 | 969 | 4,400 | 969 |
| 2016-02-12 | 950 | 970 | 918 | 918 | 7,300 | 918 |
| 2016-02-10 | 1,003 | 1,005 | 975 | 977 | 6,000 | 977 |
| 2016-02-09 | 1,005 | 1,019 | 1,000 | 1,003 | 6,000 | 1,003 |
| 2016-02-08 | 1,020 | 1,027 | 1,011 | 1,018 | 3,300 | 1,018 |
| 2016-02-05 | 1,009 | 1,029 | 1,009 | 1,022 | 4,000 | 1,022 |
| 2016-02-04 | 1,014 | 1,031 | 1,003 | 1,014 | 3,100 | 1,014 |
| 2016-02-03 | 1,050 | 1,050 | 975 | 1,016 | 5,700 | 1,016 |
| 2016-02-02 | 1,050 | 1,090 | 1,049 | 1,065 | 4,500 | 1,065 |
| 2016-02-01 | 1,019 | 1,050 | 1,019 | 1,048 | 9,400 | 1,048 |
| 2016-01-29 | 1,007 | 1,016 | 982 | 1,016 | 4,700 | 1,016 |
| 2016-01-28 | 1,012 | 1,025 | 1,012 | 1,013 | 4,100 | 1,013 |
| 2016-01-27 | 1,000 | 1,015 | 998 | 1,012 | 4,800 | 1,012 |
| 2016-01-26 | 986 | 998 | 982 | 985 | 3,900 | 985 |
| 2016-01-25 | 962 | 986 | 962 | 986 | 5,000 | 986 |
| 2016-01-22 | 978 | 978 | 941 | 962 | 4,100 | 962 |
| 2016-01-21 | 950 | 960 | 918 | 918 | 7,000 | 918 |
| 2016-01-20 | 977 | 978 | 950 | 950 | 4,500 | 950 |
| 2016-01-19 | 975 | 977 | 969 | 969 | 4,000 | 969 |
| 2016-01-18 | 981 | 982 | 970 | 974 | 6,300 | 974 |
| 2016-01-15 | 1,019 | 1,019 | 990 | 991 | 4,900 | 991 |
| 2016-01-14 | 1,008 | 1,009 | 996 | 997 | 8,400 | 997 |
| 2016-01-13 | 1,020 | 1,020 | 1,006 | 1,008 | 4,400 | 1,008 |
| 2016-01-12 | 1,019 | 1,029 | 1,000 | 1,000 | 8,900 | 1,000 |
| 2016-01-08 | 1,036 | 1,043 | 1,019 | 1,019 | 6,000 | 1,019 |
| 2016-01-07 | 1,080 | 1,080 | 1,044 | 1,044 | 4,300 | 1,044 |
| 2016-01-06 | 1,067 | 1,079 | 1,060 | 1,062 | 4,500 | 1,062 |
| 2016-01-05 | 1,073 | 1,085 | 1,067 | 1,067 | 4,100 | 1,067 |
| 2016-01-04 | 1,080 | 1,087 | 1,060 | 1,060 | 4,400 | 1,060 |
分割・併合履歴 ： [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株
