3179 シュッピン(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 | 1,470 | 1,500 | 1,468 | 1,497 | 33,400 | 748.50 |
| 2016-12-29 | 1,474 | 1,485 | 1,420 | 1,480 | 51,400 | 740 |
| 2016-12-28 | 1,445 | 1,499 | 1,445 | 1,489 | 33,100 | 744.50 |
| 2016-12-27 | 1,450 | 1,450 | 1,417 | 1,443 | 20,500 | 721.50 |
| 2016-12-26 | 1,392 | 1,450 | 1,382 | 1,439 | 44,000 | 719.50 |
| 2016-12-22 | 1,389 | 1,419 | 1,361 | 1,411 | 44,100 | 705.50 |
| 2016-12-21 | 1,391 | 1,417 | 1,371 | 1,403 | 26,100 | 701.50 |
| 2016-12-20 | 1,333 | 1,400 | 1,333 | 1,400 | 41,400 | 700 |
| 2016-12-19 | 1,303 | 1,336 | 1,303 | 1,333 | 14,100 | 666.50 |
| 2016-12-16 | 1,342 | 1,346 | 1,304 | 1,315 | 52,000 | 657.50 |
| 2016-12-15 | 1,366 | 1,376 | 1,347 | 1,372 | 34,800 | 686 |
| 2016-12-14 | 1,310 | 1,350 | 1,305 | 1,350 | 41,200 | 675 |
| 2016-12-13 | 1,259 | 1,309 | 1,243 | 1,308 | 28,400 | 654 |
| 2016-12-12 | 1,229 | 1,263 | 1,206 | 1,255 | 62,600 | 627.50 |
| 2016-12-09 | 1,262 | 1,270 | 1,234 | 1,242 | 37,300 | 621 |
| 2016-12-08 | 1,310 | 1,312 | 1,270 | 1,292 | 32,900 | 646 |
| 2016-12-07 | 1,255 | 1,267 | 1,243 | 1,260 | 14,400 | 630 |
| 2016-12-06 | 1,279 | 1,279 | 1,242 | 1,255 | 38,200 | 627.50 |
| 2016-12-05 | 1,271 | 1,271 | 1,236 | 1,249 | 28,100 | 624.50 |
| 2016-12-02 | 1,300 | 1,338 | 1,282 | 1,301 | 35,000 | 650.50 |
| 2016-12-01 | 1,290 | 1,308 | 1,280 | 1,296 | 61,500 | 648 |
| 2016-11-30 | 1,260 | 1,277 | 1,249 | 1,276 | 31,400 | 638 |
| 2016-11-29 | 1,184 | 1,290 | 1,170 | 1,260 | 63,100 | 630 |
| 2016-11-28 | 1,182 | 1,185 | 1,157 | 1,182 | 30,800 | 591 |
| 2016-11-25 | 1,169 | 1,180 | 1,153 | 1,179 | 19,400 | 589.50 |
| 2016-11-24 | 1,167 | 1,171 | 1,157 | 1,160 | 20,900 | 580 |
| 2016-11-22 | 1,152 | 1,162 | 1,140 | 1,157 | 17,300 | 578.50 |
| 2016-11-21 | 1,127 | 1,173 | 1,122 | 1,165 | 38,900 | 582.50 |
| 2016-11-18 | 1,137 | 1,145 | 1,120 | 1,132 | 37,100 | 566 |
| 2016-11-17 | 1,135 | 1,140 | 1,120 | 1,136 | 33,400 | 568 |
| 2016-11-16 | 1,159 | 1,159 | 1,138 | 1,140 | 11,800 | 570 |
| 2016-11-15 | 1,148 | 1,161 | 1,134 | 1,153 | 10,200 | 576.50 |
| 2016-11-14 | 1,140 | 1,176 | 1,140 | 1,148 | 14,100 | 574 |
| 2016-11-11 | 1,148 | 1,149 | 1,127 | 1,139 | 16,000 | 569.50 |
| 2016-11-10 | 1,184 | 1,191 | 1,151 | 1,157 | 16,700 | 578.50 |
| 2016-11-09 | 1,185 | 1,234 | 1,079 | 1,118 | 79,100 | 559 |
| 2016-11-08 | 1,160 | 1,183 | 1,125 | 1,155 | 50,100 | 577.50 |
| 2016-11-07 | 1,153 | 1,190 | 1,153 | 1,190 | 45,700 | 595 |
| 2016-11-04 | 1,115 | 1,162 | 1,109 | 1,153 | 66,500 | 576.50 |
| 2016-11-02 | 1,140 | 1,140 | 1,107 | 1,129 | 36,900 | 564.50 |
| 2016-11-01 | 1,148 | 1,166 | 1,139 | 1,163 | 30,000 | 581.50 |
| 2016-10-31 | 1,086 | 1,152 | 1,086 | 1,150 | 38,200 | 575 |
| 2016-10-28 | 1,097 | 1,099 | 1,063 | 1,084 | 57,800 | 542 |
| 2016-10-27 | 1,121 | 1,131 | 1,088 | 1,107 | 36,500 | 553.50 |
| 2016-10-26 | 1,137 | 1,145 | 1,113 | 1,122 | 39,700 | 561 |
| 2016-10-25 | 1,151 | 1,159 | 1,138 | 1,145 | 33,200 | 572.50 |
| 2016-10-24 | 1,168 | 1,182 | 1,162 | 1,165 | 24,100 | 582.50 |
| 2016-10-21 | 1,179 | 1,191 | 1,179 | 1,187 | 9,900 | 593.50 |
| 2016-10-20 | 1,191 | 1,193 | 1,182 | 1,185 | 14,600 | 592.50 |
| 2016-10-19 | 1,197 | 1,199 | 1,171 | 1,195 | 14,300 | 597.50 |
| 2016-10-18 | 1,179 | 1,203 | 1,179 | 1,199 | 32,500 | 599.50 |
| 2016-10-17 | 1,132 | 1,168 | 1,125 | 1,166 | 21,800 | 583 |
| 2016-10-14 | 1,101 | 1,125 | 1,089 | 1,124 | 23,300 | 562 |
| 2016-10-13 | 1,080 | 1,108 | 1,074 | 1,107 | 26,600 | 553.50 |
| 2016-10-12 | 1,095 | 1,095 | 1,075 | 1,079 | 10,500 | 539.50 |
| 2016-10-11 | 1,082 | 1,101 | 1,080 | 1,089 | 18,600 | 544.50 |
| 2016-10-07 | 1,086 | 1,095 | 1,073 | 1,090 | 9,800 | 545 |
| 2016-10-06 | 1,105 | 1,113 | 1,077 | 1,100 | 22,800 | 550 |
| 2016-10-05 | 1,091 | 1,102 | 1,084 | 1,100 | 21,300 | 550 |
| 2016-10-04 | 1,064 | 1,093 | 1,052 | 1,089 | 25,500 | 544.50 |
| 2016-10-03 | 1,062 | 1,080 | 1,059 | 1,069 | 29,800 | 534.50 |
| 2016-09-30 | 1,060 | 1,074 | 1,060 | 1,070 | 12,500 | 535 |
| 2016-09-29 | 1,043 | 1,074 | 1,043 | 1,074 | 27,500 | 537 |
| 2016-09-28 | 1,044 | 1,050 | 1,020 | 1,046 | 17,600 | 523 |
| 2016-09-27 | 1,030 | 1,045 | 1,019 | 1,045 | 20,800 | 522.50 |
| 2016-09-26 | 1,013 | 1,029 | 1,013 | 1,028 | 22,000 | 514 |
| 2016-09-23 | 1,020 | 1,025 | 1,011 | 1,018 | 14,200 | 509 |
| 2016-09-21 | 998 | 1,017 | 995 | 1,014 | 12,100 | 507 |
| 2016-09-20 | 995 | 1,007 | 995 | 998 | 14,000 | 499 |
| 2016-09-16 | 990 | 1,005 | 977 | 994 | 25,700 | 497 |
| 2016-09-15 | 1,048 | 1,048 | 999 | 1,002 | 25,800 | 501 |
| 2016-09-14 | 1,079 | 1,079 | 1,043 | 1,048 | 13,100 | 524 |
| 2016-09-13 | 1,065 | 1,072 | 1,053 | 1,069 | 6,900 | 534.50 |
| 2016-09-12 | 1,054 | 1,075 | 1,051 | 1,073 | 9,400 | 536.50 |
| 2016-09-09 | 1,044 | 1,080 | 1,022 | 1,078 | 29,400 | 539 |
| 2016-09-08 | 1,036 | 1,045 | 1,014 | 1,028 | 16,100 | 514 |
| 2016-09-07 | 1,010 | 1,071 | 1,010 | 1,049 | 42,900 | 524.50 |
| 2016-09-06 | 1,024 | 1,030 | 1,007 | 1,027 | 20,800 | 513.50 |
| 2016-09-05 | 1,056 | 1,058 | 1,032 | 1,034 | 11,500 | 517 |
| 2016-09-02 | 1,078 | 1,078 | 1,035 | 1,048 | 17,800 | 524 |
| 2016-09-01 | 1,074 | 1,080 | 1,058 | 1,061 | 16,100 | 530.50 |
| 2016-08-31 | 1,050 | 1,083 | 1,050 | 1,082 | 29,000 | 541 |
| 2016-08-30 | 1,029 | 1,045 | 1,026 | 1,044 | 22,200 | 522 |
| 2016-08-29 | 1,039 | 1,048 | 1,022 | 1,029 | 17,200 | 514.50 |
| 2016-08-26 | 1,034 | 1,055 | 1,032 | 1,044 | 15,700 | 522 |
| 2016-08-25 | 1,051 | 1,055 | 1,025 | 1,044 | 6,000 | 522 |
| 2016-08-24 | 1,046 | 1,057 | 1,046 | 1,047 | 14,400 | 523.50 |
| 2016-08-23 | 1,024 | 1,057 | 1,024 | 1,046 | 24,500 | 523 |
| 2016-08-22 | 1,000 | 1,024 | 1,000 | 1,023 | 22,900 | 511.50 |
| 2016-08-19 | 984 | 999 | 983 | 999 | 9,300 | 499.50 |
| 2016-08-18 | 980 | 989 | 975 | 984 | 41,000 | 492 |
| 2016-08-17 | 980 | 987 | 972 | 980 | 26,900 | 490 |
| 2016-08-16 | 990 | 991 | 980 | 987 | 21,400 | 493.50 |
| 2016-08-15 | 1,000 | 1,000 | 985 | 989 | 21,500 | 494.50 |
| 2016-08-12 | 1,000 | 1,004 | 989 | 1,000 | 48,500 | 500 |
| 2016-08-10 | 980 | 998 | 976 | 994 | 25,800 | 497 |
| 2016-08-09 | 979 | 984 | 970 | 980 | 41,100 | 490 |
| 2016-08-08 | 980 | 997 | 953 | 970 | 54,200 | 485 |
| 2016-08-05 | 955 | 955 | 916 | 933 | 85,900 | 466.50 |
| 2016-08-04 | 954 | 974 | 949 | 972 | 30,900 | 486 |
| 2016-08-03 | 965 | 970 | 936 | 952 | 41,700 | 476 |
| 2016-08-02 | 974 | 986 | 973 | 973 | 12,600 | 486.50 |
| 2016-08-01 | 968 | 990 | 967 | 978 | 18,300 | 489 |
| 2016-07-29 | 962 | 996 | 932 | 972 | 52,700 | 486 |
| 2016-07-28 | 1,000 | 1,002 | 953 | 962 | 56,300 | 481 |
| 2016-07-27 | 999 | 1,038 | 994 | 998 | 56,200 | 499 |
| 2016-07-26 | 1,019 | 1,029 | 992 | 998 | 50,100 | 499 |
| 2016-07-25 | 1,039 | 1,061 | 1,018 | 1,023 | 43,000 | 511.50 |
| 2016-07-22 | 1,041 | 1,044 | 1,022 | 1,030 | 93,300 | 515 |
| 2016-07-21 | 1,060 | 1,084 | 1,029 | 1,041 | 62,600 | 520.50 |
| 2016-07-20 | 1,045 | 1,064 | 1,036 | 1,046 | 31,000 | 523 |
| 2016-07-19 | 1,038 | 1,072 | 1,034 | 1,045 | 58,400 | 522.50 |
| 2016-07-15 | 1,077 | 1,084 | 1,018 | 1,020 | 54,200 | 510 |
| 2016-07-14 | 1,070 | 1,085 | 1,056 | 1,077 | 41,300 | 538.50 |
| 2016-07-13 | 1,109 | 1,109 | 1,052 | 1,062 | 54,600 | 531 |
| 2016-07-12 | 1,063 | 1,089 | 1,052 | 1,080 | 59,800 | 540 |
| 2016-07-11 | 1,091 | 1,095 | 1,025 | 1,028 | 151,300 | 514 |
| 2016-07-08 | 1,211 | 1,228 | 1,059 | 1,082 | 219,300 | 541 |
| 2016-07-07 | 1,201 | 1,266 | 1,200 | 1,264 | 52,700 | 632 |
| 2016-07-06 | 1,251 | 1,255 | 1,197 | 1,224 | 76,800 | 612 |
| 2016-07-05 | 1,295 | 1,310 | 1,267 | 1,298 | 66,400 | 649 |
| 2016-07-04 | 1,288 | 1,297 | 1,274 | 1,283 | 48,600 | 641.50 |
| 2016-07-01 | 1,251 | 1,298 | 1,244 | 1,263 | 52,200 | 631.50 |
| 2016-06-30 | 1,298 | 1,298 | 1,254 | 1,259 | 53,700 | 629.50 |
| 2016-06-29 | 1,216 | 1,258 | 1,208 | 1,243 | 88,700 | 621.50 |
| 2016-06-28 | 1,166 | 1,193 | 1,155 | 1,177 | 28,700 | 588.50 |
| 2016-06-27 | 1,151 | 1,210 | 1,123 | 1,196 | 30,300 | 598 |
| 2016-06-24 | 1,198 | 1,212 | 1,075 | 1,122 | 90,900 | 561 |
| 2016-06-23 | 1,170 | 1,191 | 1,146 | 1,173 | 61,500 | 586.50 |
| 2016-06-22 | 1,199 | 1,211 | 1,168 | 1,180 | 32,600 | 590 |
| 2016-06-21 | 1,204 | 1,224 | 1,195 | 1,202 | 18,300 | 601 |
| 2016-06-20 | 1,179 | 1,228 | 1,179 | 1,222 | 48,500 | 611 |
| 2016-06-17 | 1,215 | 1,238 | 1,202 | 1,206 | 41,000 | 603 |
| 2016-06-16 | 1,255 | 1,259 | 1,212 | 1,217 | 76,900 | 608.50 |
| 2016-06-15 | 1,213 | 1,280 | 1,213 | 1,247 | 100,700 | 623.50 |
| 2016-06-14 | 1,219 | 1,263 | 1,200 | 1,243 | 82,400 | 621.50 |
| 2016-06-13 | 1,299 | 1,299 | 1,210 | 1,222 | 52,300 | 611 |
| 2016-06-10 | 1,331 | 1,335 | 1,301 | 1,318 | 118,500 | 659 |
| 2016-06-09 | 1,274 | 1,293 | 1,259 | 1,271 | 101,500 | 635.50 |
| 2016-06-08 | 1,218 | 1,274 | 1,218 | 1,244 | 146,800 | 622 |
| 2016-06-07 | 1,200 | 1,208 | 1,166 | 1,208 | 56,300 | 604 |
| 2016-06-06 | 1,160 | 1,201 | 1,147 | 1,200 | 55,900 | 600 |
| 2016-06-03 | 1,163 | 1,183 | 1,141 | 1,183 | 35,500 | 591.50 |
| 2016-06-02 | 1,150 | 1,173 | 1,142 | 1,160 | 81,100 | 580 |
| 2016-06-01 | 1,159 | 1,184 | 1,153 | 1,160 | 80,200 | 580 |
| 2016-05-31 | 1,175 | 1,177 | 1,157 | 1,170 | 35,200 | 585 |
| 2016-05-30 | 1,159 | 1,162 | 1,137 | 1,155 | 33,700 | 577.50 |
| 2016-05-27 | 1,121 | 1,151 | 1,121 | 1,140 | 60,000 | 570 |
| 2016-05-26 | 1,110 | 1,126 | 1,090 | 1,110 | 47,600 | 555 |
| 2016-05-25 | 1,115 | 1,149 | 1,109 | 1,117 | 102,500 | 558.50 |
| 2016-05-24 | 1,100 | 1,102 | 1,082 | 1,091 | 49,000 | 545.50 |
| 2016-05-23 | 1,112 | 1,112 | 1,073 | 1,100 | 69,900 | 550 |
| 2016-05-20 | 1,103 | 1,120 | 1,077 | 1,082 | 101,400 | 541 |
| 2016-05-19 | 1,076 | 1,108 | 1,063 | 1,091 | 76,800 | 545.50 |
| 2016-05-18 | 1,140 | 1,140 | 1,060 | 1,076 | 88,500 | 538 |
| 2016-05-17 | 1,078 | 1,148 | 1,078 | 1,127 | 122,500 | 563.50 |
| 2016-05-16 | 1,142 | 1,158 | 1,090 | 1,099 | 129,200 | 549.50 |
| 2016-05-13 | 1,225 | 1,230 | 1,113 | 1,160 | 222,200 | 580 |
| 2016-05-12 | 1,332 | 1,332 | 1,210 | 1,225 | 178,800 | 612.50 |
| 2016-05-11 | 1,312 | 1,351 | 1,305 | 1,334 | 37,800 | 667 |
| 2016-05-10 | 1,305 | 1,351 | 1,305 | 1,339 | 79,600 | 669.50 |
| 2016-05-09 | 1,374 | 1,374 | 1,302 | 1,309 | 60,400 | 654.50 |
| 2016-05-06 | 1,256 | 1,319 | 1,253 | 1,319 | 69,000 | 659.50 |
| 2016-05-02 | 1,270 | 1,273 | 1,241 | 1,250 | 67,800 | 625 |
| 2016-04-28 | 1,338 | 1,392 | 1,283 | 1,296 | 88,400 | 648 |
| 2016-04-27 | 1,352 | 1,390 | 1,326 | 1,351 | 212,400 | 675.50 |
| 2016-04-26 | 1,385 | 1,385 | 1,278 | 1,382 | 136,700 | 691 |
| 2016-04-25 | 1,296 | 1,396 | 1,280 | 1,365 | 134,600 | 682.50 |
| 2016-04-22 | 1,255 | 1,296 | 1,236 | 1,266 | 64,200 | 633 |
| 2016-04-21 | 1,305 | 1,320 | 1,264 | 1,280 | 67,000 | 640 |
| 2016-04-20 | 1,296 | 1,328 | 1,282 | 1,305 | 78,400 | 652.50 |
| 2016-04-19 | 1,193 | 1,255 | 1,193 | 1,245 | 51,300 | 622.50 |
| 2016-04-18 | 1,229 | 1,229 | 1,161 | 1,165 | 48,700 | 582.50 |
| 2016-04-15 | 1,230 | 1,260 | 1,225 | 1,237 | 52,900 | 618.50 |
| 2016-04-14 | 1,263 | 1,296 | 1,252 | 1,259 | 42,700 | 629.50 |
| 2016-04-13 | 1,308 | 1,329 | 1,264 | 1,268 | 79,700 | 634 |
| 2016-04-12 | 1,240 | 1,326 | 1,239 | 1,310 | 102,900 | 655 |
| 2016-04-11 | 1,204 | 1,248 | 1,178 | 1,242 | 109,800 | 621 |
| 2016-04-08 | 1,157 | 1,271 | 1,127 | 1,197 | 195,900 | 598.50 |
| 2016-04-07 | 1,092 | 1,140 | 1,087 | 1,127 | 53,400 | 563.50 |
| 2016-04-06 | 1,103 | 1,108 | 1,067 | 1,091 | 44,600 | 545.50 |
| 2016-04-05 | 1,203 | 1,203 | 1,124 | 1,127 | 32,900 | 563.50 |
| 2016-04-04 | 1,190 | 1,239 | 1,166 | 1,194 | 56,100 | 597 |
| 2016-04-01 | 1,307 | 1,308 | 1,242 | 1,250 | 65,200 | 625 |
| 2016-03-31 | 1,280 | 1,338 | 1,264 | 1,301 | 119,800 | 650.50 |
| 2016-03-30 | 1,242 | 1,275 | 1,232 | 1,252 | 43,600 | 626 |
| 2016-03-29 | 1,180 | 1,246 | 1,172 | 1,238 | 47,000 | 619 |
| 2016-03-28 | 1,220 | 1,226 | 1,186 | 1,195 | 38,100 | 597.50 |
| 2016-03-25 | 1,217 | 1,218 | 1,171 | 1,191 | 42,900 | 595.50 |
| 2016-03-24 | 1,227 | 1,236 | 1,185 | 1,231 | 38,200 | 615.50 |
| 2016-03-23 | 1,190 | 1,232 | 1,190 | 1,210 | 51,600 | 605 |
| 2016-03-22 | 1,244 | 1,244 | 1,184 | 1,190 | 34,900 | 595 |
| 2016-03-18 | 1,222 | 1,223 | 1,180 | 1,208 | 44,000 | 604 |
| 2016-03-17 | 1,208 | 1,260 | 1,191 | 1,231 | 106,400 | 615.50 |
| 2016-03-16 | 1,194 | 1,210 | 1,180 | 1,193 | 29,100 | 596.50 |
| 2016-03-15 | 1,191 | 1,219 | 1,189 | 1,194 | 62,900 | 597 |
| 2016-03-14 | 1,163 | 1,199 | 1,151 | 1,191 | 43,500 | 595.50 |
| 2016-03-11 | 1,152 | 1,153 | 1,111 | 1,133 | 76,700 | 566.50 |
| 2016-03-10 | 1,200 | 1,214 | 1,127 | 1,156 | 95,000 | 578 |
| 2016-03-09 | 1,190 | 1,217 | 1,186 | 1,200 | 141,600 | 600 |
| 2016-03-08 | 1,140 | 1,194 | 1,119 | 1,172 | 108,900 | 586 |
| 2016-03-07 | 1,107 | 1,116 | 1,088 | 1,092 | 49,300 | 546 |
| 2016-03-04 | 1,122 | 1,122 | 1,104 | 1,112 | 45,400 | 556 |
| 2016-03-03 | 1,131 | 1,154 | 1,110 | 1,124 | 96,300 | 562 |
| 2016-03-02 | 1,135 | 1,187 | 1,135 | 1,161 | 43,900 | 580.50 |
| 2016-03-01 | 1,146 | 1,180 | 1,100 | 1,131 | 104,300 | 565.50 |
| 2016-02-29 | 1,184 | 1,201 | 1,156 | 1,181 | 61,800 | 590.50 |
| 2016-02-26 | 1,166 | 1,221 | 1,136 | 1,214 | 170,900 | 607 |
| 2016-02-25 | 1,067 | 1,170 | 1,066 | 1,166 | 83,600 | 583 |
| 2016-02-24 | 1,017 | 1,084 | 1,013 | 1,067 | 54,400 | 533.50 |
| 2016-02-23 | 1,015 | 1,020 | 1,002 | 1,017 | 22,700 | 508.50 |
| 2016-02-22 | 962 | 1,015 | 962 | 1,011 | 69,300 | 505.50 |
| 2016-02-19 | 961 | 972 | 954 | 962 | 28,700 | 481 |
| 2016-02-18 | 980 | 992 | 954 | 961 | 124,900 | 480.50 |
| 2016-02-17 | 988 | 1,011 | 977 | 979 | 69,200 | 489.50 |
| 2016-02-16 | 986 | 1,036 | 974 | 1,018 | 107,800 | 509 |
| 2016-02-15 | 950 | 1,014 | 902 | 1,000 | 94,000 | 500 |
| 2016-02-12 | 896 | 942 | 873 | 890 | 175,400 | 445 |
| 2016-02-10 | 1,005 | 1,016 | 934 | 986 | 121,300 | 493 |
| 2016-02-09 | 1,032 | 1,032 | 985 | 1,004 | 111,100 | 502 |
| 2016-02-08 | 967 | 1,074 | 959 | 1,065 | 417,600 | 532.50 |
| 2016-02-05 | 1,200 | 1,247 | 1,185 | 1,222 | 154,500 | 611 |
| 2016-02-04 | 1,230 | 1,279 | 1,230 | 1,245 | 59,500 | 622.50 |
| 2016-02-03 | 1,253 | 1,274 | 1,222 | 1,260 | 70,200 | 630 |
| 2016-02-02 | 1,271 | 1,307 | 1,271 | 1,280 | 67,100 | 640 |
| 2016-02-01 | 1,275 | 1,296 | 1,253 | 1,271 | 91,100 | 635.50 |
| 2016-01-29 | 1,310 | 1,330 | 1,245 | 1,263 | 255,000 | 631.50 |
| 2016-01-28 | 1,275 | 1,345 | 1,250 | 1,283 | 359,800 | 641.50 |
| 2016-01-27 | 1,220 | 1,249 | 1,215 | 1,225 | 126,900 | 612.50 |
| 2016-01-26 | 1,156 | 1,224 | 1,149 | 1,177 | 66,600 | 588.50 |
| 2016-01-25 | 1,175 | 1,210 | 1,161 | 1,174 | 118,900 | 587 |
| 2016-01-22 | 1,100 | 1,178 | 1,100 | 1,161 | 162,100 | 580.50 |
| 2016-01-21 | 1,099 | 1,155 | 1,050 | 1,055 | 111,900 | 527.50 |
| 2016-01-20 | 1,207 | 1,207 | 1,080 | 1,108 | 126,000 | 554 |
| 2016-01-19 | 1,211 | 1,235 | 1,184 | 1,206 | 102,500 | 603 |
| 2016-01-18 | 1,200 | 1,242 | 1,199 | 1,222 | 137,900 | 611 |
| 2016-01-15 | 1,315 | 1,340 | 1,263 | 1,290 | 167,900 | 645 |
| 2016-01-14 | 1,217 | 1,311 | 1,205 | 1,299 | 210,300 | 649.50 |
| 2016-01-13 | 1,260 | 1,294 | 1,245 | 1,247 | 111,700 | 623.50 |
| 2016-01-12 | 1,335 | 1,352 | 1,215 | 1,220 | 272,300 | 610 |
| 2016-01-08 | 1,348 | 1,390 | 1,305 | 1,335 | 185,800 | 667.50 |
| 2016-01-07 | 1,347 | 1,407 | 1,345 | 1,377 | 200,300 | 688.50 |
| 2016-01-06 | 1,408 | 1,435 | 1,311 | 1,347 | 264,600 | 673.50 |
| 2016-01-05 | 1,300 | 1,410 | 1,298 | 1,407 | 344,300 | 703.50 |
| 2016-01-04 | 1,256 | 1,309 | 1,250 | 1,296 | 131,900 | 648 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2014-12-26]1株→2株
