3254 (株)プレサンスコーポレーション 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 | 1,424 | 1,474 | 1,424 | 1,451 | 80,500 | 1,451 |
| 2016-12-29 | 1,457 | 1,466 | 1,423 | 1,436 | 128,700 | 1,436 |
| 2016-12-28 | 1,457 | 1,480 | 1,457 | 1,480 | 86,800 | 1,480 |
| 2016-12-27 | 1,485 | 1,485 | 1,450 | 1,457 | 94,500 | 1,457 |
| 2016-12-26 | 1,482 | 1,494 | 1,466 | 1,479 | 106,700 | 1,479 |
| 2016-12-22 | 1,490 | 1,491 | 1,457 | 1,471 | 129,700 | 1,471 |
| 2016-12-21 | 1,481 | 1,490 | 1,457 | 1,471 | 135,100 | 1,471 |
| 2016-12-20 | 1,485 | 1,517 | 1,467 | 1,507 | 103,500 | 1,507 |
| 2016-12-19 | 1,510 | 1,510 | 1,479 | 1,500 | 68,900 | 1,500 |
| 2016-12-16 | 1,500 | 1,500 | 1,482 | 1,499 | 106,300 | 1,499 |
| 2016-12-15 | 1,490 | 1,509 | 1,458 | 1,472 | 232,600 | 1,472 |
| 2016-12-14 | 1,550 | 1,550 | 1,488 | 1,494 | 133,600 | 1,494 |
| 2016-12-13 | 1,497 | 1,548 | 1,495 | 1,545 | 136,100 | 1,545 |
| 2016-12-12 | 1,495 | 1,497 | 1,475 | 1,494 | 104,900 | 1,494 |
| 2016-12-09 | 1,484 | 1,495 | 1,467 | 1,486 | 198,600 | 1,486 |
| 2016-12-08 | 1,459 | 1,480 | 1,447 | 1,462 | 304,100 | 1,462 |
| 2016-12-07 | 1,464 | 1,471 | 1,455 | 1,463 | 135,100 | 1,463 |
| 2016-12-06 | 1,443 | 1,460 | 1,436 | 1,453 | 109,000 | 1,453 |
| 2016-12-05 | 1,438 | 1,440 | 1,415 | 1,425 | 69,200 | 1,425 |
| 2016-12-02 | 1,421 | 1,438 | 1,414 | 1,426 | 75,700 | 1,426 |
| 2016-12-01 | 1,433 | 1,465 | 1,419 | 1,445 | 128,600 | 1,445 |
| 2016-11-30 | 1,397 | 1,435 | 1,391 | 1,427 | 119,700 | 1,427 |
| 2016-11-29 | 1,420 | 1,422 | 1,376 | 1,383 | 129,500 | 1,383 |
| 2016-11-28 | 1,380 | 1,420 | 1,371 | 1,417 | 141,900 | 1,417 |
| 2016-11-25 | 1,381 | 1,385 | 1,350 | 1,380 | 160,900 | 1,380 |
| 2016-11-24 | 1,358 | 1,385 | 1,346 | 1,381 | 185,300 | 1,381 |
| 2016-11-22 | 1,358 | 1,358 | 1,342 | 1,355 | 72,000 | 1,355 |
| 2016-11-21 | 1,349 | 1,363 | 1,335 | 1,349 | 130,800 | 1,349 |
| 2016-11-18 | 1,330 | 1,335 | 1,319 | 1,335 | 145,800 | 1,335 |
| 2016-11-17 | 1,288 | 1,320 | 1,276 | 1,315 | 87,600 | 1,315 |
| 2016-11-16 | 1,299 | 1,303 | 1,283 | 1,290 | 130,900 | 1,290 |
| 2016-11-15 | 1,261 | 1,289 | 1,261 | 1,289 | 98,600 | 1,289 |
| 2016-11-14 | 1,235 | 1,279 | 1,235 | 1,273 | 199,500 | 1,273 |
| 2016-11-11 | 1,235 | 1,247 | 1,211 | 1,217 | 207,000 | 1,217 |
| 2016-11-10 | 1,210 | 1,239 | 1,205 | 1,234 | 209,100 | 1,234 |
| 2016-11-09 | 1,210 | 1,219 | 1,151 | 1,175 | 352,200 | 1,175 |
| 2016-11-08 | 1,230 | 1,230 | 1,197 | 1,214 | 140,000 | 1,214 |
| 2016-11-07 | 1,200 | 1,217 | 1,154 | 1,212 | 314,100 | 1,212 |
| 2016-11-04 | 1,200 | 1,202 | 1,176 | 1,198 | 121,500 | 1,198 |
| 2016-11-02 | 1,210 | 1,214 | 1,205 | 1,210 | 240,200 | 1,210 |
| 2016-11-01 | 1,210 | 1,220 | 1,206 | 1,220 | 312,800 | 1,220 |
| 2016-10-31 | 1,212 | 1,221 | 1,206 | 1,210 | 307,500 | 1,210 |
| 2016-10-28 | 1,229 | 1,239 | 1,209 | 1,212 | 496,400 | 1,212 |
| 2016-10-27 | 1,210 | 1,214 | 1,202 | 1,212 | 79,700 | 1,212 |
| 2016-10-26 | 1,190 | 1,209 | 1,145 | 1,209 | 129,800 | 1,209 |
| 2016-10-25 | 1,191 | 1,208 | 1,186 | 1,187 | 141,100 | 1,187 |
| 2016-10-24 | 1,162 | 1,184 | 1,162 | 1,180 | 92,800 | 1,180 |
| 2016-10-21 | 1,170 | 1,178 | 1,163 | 1,166 | 70,600 | 1,166 |
| 2016-10-20 | 1,151 | 1,178 | 1,148 | 1,170 | 111,900 | 1,170 |
| 2016-10-19 | 1,149 | 1,154 | 1,140 | 1,150 | 93,500 | 1,150 |
| 2016-10-17 | 1,120 | 1,135 | 1,120 | 1,131 | 89,100 | 1,131 |
| 2016-10-13 | 1,123 | 1,124 | 1,101 | 1,113 | 127,800 | 1,113 |
| 2016-10-12 | 1,105 | 1,124 | 1,100 | 1,119 | 138,300 | 1,119 |
| 2016-10-11 | 1,111 | 1,127 | 1,109 | 1,112 | 105,400 | 1,112 |
| 2016-10-07 | 1,110 | 1,112 | 1,105 | 1,110 | 122,500 | 1,110 |
| 2016-10-06 | 1,110 | 1,113 | 1,097 | 1,109 | 160,700 | 1,109 |
| 2016-10-05 | 1,116 | 1,117 | 1,105 | 1,110 | 102,700 | 1,110 |
| 2016-10-04 | 1,111 | 1,123 | 1,109 | 1,116 | 114,100 | 1,116 |
| 2016-10-03 | 1,123 | 1,123 | 1,100 | 1,110 | 174,800 | 1,110 |
| 2016-09-30 | 1,106 | 1,119 | 1,078 | 1,117 | 104,200 | 1,117 |
| 2016-09-29 | 1,122 | 1,125 | 1,109 | 1,111 | 140,100 | 1,111 |
| 2016-09-28 | 1,099 | 1,126 | 1,099 | 1,118 | 91,200 | 1,118 |
| 2016-09-27 | 4,385 | 4,480 | 4,345 | 4,480 | 38,300 | 1,120 |
| 2016-09-26 | 4,355 | 4,470 | 4,345 | 4,440 | 52,500 | 1,110 |
| 2016-09-23 | 4,260 | 4,355 | 4,250 | 4,340 | 39,800 | 1,085 |
| 2016-09-21 | 4,230 | 4,290 | 4,120 | 4,290 | 38,500 | 1,072.50 |
| 2016-09-20 | 4,150 | 4,250 | 4,150 | 4,230 | 32,900 | 1,057.50 |
| 2016-09-16 | 4,165 | 4,175 | 4,040 | 4,160 | 46,900 | 1,040 |
| 2016-09-15 | 4,220 | 4,260 | 4,125 | 4,165 | 42,900 | 1,041.25 |
| 2016-09-14 | 4,240 | 4,300 | 4,215 | 4,260 | 31,200 | 1,065 |
| 2016-09-13 | 4,215 | 4,275 | 4,180 | 4,265 | 85,500 | 1,066.25 |
| 2016-09-12 | 4,250 | 4,290 | 4,175 | 4,200 | 103,400 | 1,050 |
| 2016-09-09 | 4,505 | 4,545 | 4,295 | 4,335 | 138,800 | 1,083.75 |
| 2016-09-08 | 4,415 | 4,465 | 4,320 | 4,435 | 50,200 | 1,108.75 |
| 2016-09-07 | 4,355 | 4,440 | 4,340 | 4,435 | 37,400 | 1,108.75 |
| 2016-09-06 | 4,290 | 4,380 | 4,280 | 4,365 | 24,500 | 1,091.25 |
| 2016-09-05 | 4,280 | 4,315 | 4,245 | 4,295 | 23,300 | 1,073.75 |
| 2016-09-02 | 4,340 | 4,400 | 4,275 | 4,320 | 43,500 | 1,080 |
| 2016-09-01 | 4,455 | 4,470 | 4,315 | 4,365 | 37,000 | 1,091.25 |
| 2016-08-31 | 4,250 | 4,285 | 4,180 | 4,260 | 42,100 | 1,065 |
| 2016-08-30 | 4,260 | 4,290 | 4,205 | 4,240 | 20,700 | 1,060 |
| 2016-08-29 | 4,350 | 4,350 | 4,205 | 4,255 | 43,200 | 1,063.75 |
| 2016-08-26 | 4,410 | 4,410 | 4,260 | 4,310 | 59,400 | 1,077.50 |
| 2016-08-25 | 4,270 | 4,285 | 4,205 | 4,250 | 13,400 | 1,062.50 |
| 2016-08-24 | 4,235 | 4,295 | 4,235 | 4,270 | 12,500 | 1,067.50 |
| 2016-08-23 | 4,180 | 4,250 | 4,180 | 4,210 | 31,000 | 1,052.50 |
| 2016-08-22 | 4,230 | 4,260 | 4,165 | 4,205 | 40,400 | 1,051.25 |
| 2016-08-19 | 4,380 | 4,450 | 4,220 | 4,275 | 67,900 | 1,068.75 |
| 2016-08-18 | 4,490 | 4,505 | 4,435 | 4,450 | 35,500 | 1,112.50 |
| 2016-08-17 | 4,480 | 4,540 | 4,440 | 4,470 | 55,200 | 1,117.50 |
| 2016-08-16 | 4,605 | 4,605 | 4,520 | 4,520 | 31,800 | 1,130 |
| 2016-08-15 | 4,465 | 4,655 | 4,455 | 4,640 | 40,400 | 1,160 |
| 2016-08-12 | 4,525 | 4,530 | 4,465 | 4,495 | 46,700 | 1,123.75 |
| 2016-08-10 | 4,425 | 4,560 | 4,410 | 4,495 | 37,600 | 1,123.75 |
| 2016-08-09 | 4,530 | 4,530 | 4,400 | 4,490 | 27,700 | 1,122.50 |
| 2016-08-08 | 4,340 | 4,575 | 4,340 | 4,550 | 88,700 | 1,137.50 |
| 2016-08-05 | 4,150 | 4,420 | 4,150 | 4,315 | 94,500 | 1,078.75 |
| 2016-08-04 | 4,110 | 4,160 | 4,080 | 4,135 | 42,400 | 1,033.75 |
| 2016-08-03 | 4,200 | 4,240 | 4,100 | 4,145 | 44,200 | 1,036.25 |
| 2016-08-02 | 4,360 | 4,435 | 4,275 | 4,290 | 60,500 | 1,072.50 |
| 2016-08-01 | 4,525 | 4,550 | 4,415 | 4,425 | 27,200 | 1,106.25 |
| 2016-07-29 | 4,690 | 4,690 | 4,380 | 4,595 | 58,400 | 1,148.75 |
| 2016-07-28 | 4,600 | 4,705 | 4,585 | 4,690 | 120,800 | 1,172.50 |
| 2016-07-27 | 4,430 | 4,580 | 4,420 | 4,520 | 75,900 | 1,130 |
| 2016-07-26 | 4,300 | 4,470 | 4,250 | 4,430 | 98,400 | 1,107.50 |
| 2016-07-25 | 4,150 | 4,240 | 4,145 | 4,230 | 30,500 | 1,057.50 |
| 2016-07-22 | 4,135 | 4,230 | 4,130 | 4,150 | 27,500 | 1,037.50 |
| 2016-07-21 | 4,200 | 4,250 | 4,170 | 4,195 | 35,700 | 1,048.75 |
| 2016-07-20 | 4,070 | 4,200 | 4,050 | 4,185 | 47,000 | 1,046.25 |
| 2016-07-19 | 3,970 | 4,080 | 3,965 | 4,070 | 41,800 | 1,017.50 |
| 2016-07-15 | 4,020 | 4,055 | 3,960 | 3,970 | 57,100 | 992.50 |
| 2016-07-14 | 4,100 | 4,155 | 3,945 | 3,950 | 69,700 | 987.50 |
| 2016-07-13 | 4,160 | 4,185 | 4,090 | 4,165 | 51,200 | 1,041.25 |
| 2016-07-12 | 4,115 | 4,170 | 4,010 | 4,045 | 95,600 | 1,011.25 |
| 2016-07-11 | 3,885 | 3,925 | 3,850 | 3,880 | 29,300 | 970 |
| 2016-07-08 | 3,935 | 3,980 | 3,840 | 3,860 | 34,100 | 965 |
| 2016-07-07 | 3,895 | 3,920 | 3,860 | 3,890 | 27,600 | 972.50 |
| 2016-07-06 | 3,890 | 3,965 | 3,850 | 3,955 | 30,700 | 988.75 |
| 2016-07-05 | 4,065 | 4,065 | 3,925 | 3,950 | 22,200 | 987.50 |
| 2016-07-04 | 4,030 | 4,095 | 3,995 | 4,075 | 32,600 | 1,018.75 |
| 2016-07-01 | 3,900 | 4,050 | 3,865 | 4,030 | 66,500 | 1,007.50 |
| 2016-06-30 | 3,845 | 3,895 | 3,845 | 3,860 | 15,000 | 965 |
| 2016-06-29 | 3,690 | 3,840 | 3,655 | 3,810 | 40,400 | 952.50 |
| 2016-06-28 | 3,600 | 3,700 | 3,560 | 3,620 | 92,600 | 905 |
| 2016-06-27 | 3,660 | 3,710 | 3,630 | 3,645 | 41,200 | 911.25 |
| 2016-06-24 | 3,855 | 3,870 | 3,575 | 3,675 | 59,200 | 918.75 |
| 2016-06-23 | 3,855 | 3,855 | 3,785 | 3,825 | 9,600 | 956.25 |
| 2016-06-22 | 3,855 | 3,855 | 3,760 | 3,785 | 22,000 | 946.25 |
| 2016-06-21 | 3,730 | 3,860 | 3,730 | 3,855 | 20,000 | 963.75 |
| 2016-06-20 | 3,670 | 3,760 | 3,670 | 3,730 | 7,100 | 932.50 |
| 2016-06-17 | 3,760 | 3,760 | 3,650 | 3,665 | 25,700 | 916.25 |
| 2016-06-16 | 3,770 | 3,800 | 3,630 | 3,650 | 51,200 | 912.50 |
| 2016-06-15 | 3,745 | 3,890 | 3,745 | 3,830 | 48,000 | 957.50 |
| 2016-06-14 | 3,845 | 3,860 | 3,730 | 3,750 | 45,900 | 937.50 |
| 2016-06-13 | 3,985 | 3,985 | 3,850 | 3,875 | 39,500 | 968.75 |
| 2016-06-10 | 4,095 | 4,100 | 3,990 | 4,005 | 34,600 | 1,001.25 |
| 2016-06-09 | 4,050 | 4,070 | 3,980 | 4,065 | 26,700 | 1,016.25 |
| 2016-06-08 | 4,045 | 4,085 | 3,985 | 4,005 | 28,800 | 1,001.25 |
| 2016-06-07 | 3,940 | 4,080 | 3,935 | 4,065 | 42,200 | 1,016.25 |
| 2016-06-06 | 3,820 | 3,870 | 3,815 | 3,870 | 25,800 | 967.50 |
| 2016-06-03 | 3,900 | 3,930 | 3,830 | 3,875 | 30,200 | 968.75 |
| 2016-06-02 | 3,920 | 3,945 | 3,860 | 3,925 | 40,700 | 981.25 |
| 2016-06-01 | 3,985 | 4,015 | 3,925 | 3,955 | 15,500 | 988.75 |
| 2016-05-31 | 3,985 | 4,025 | 3,945 | 4,025 | 20,700 | 1,006.25 |
| 2016-05-30 | 3,950 | 4,000 | 3,905 | 3,965 | 25,900 | 991.25 |
| 2016-05-27 | 3,945 | 4,020 | 3,935 | 3,975 | 13,600 | 993.75 |
| 2016-05-26 | 4,055 | 4,055 | 3,955 | 3,970 | 9,700 | 992.50 |
| 2016-05-25 | 4,060 | 4,085 | 3,980 | 3,990 | 19,300 | 997.50 |
| 2016-05-24 | 4,055 | 4,080 | 4,055 | 4,060 | 17,000 | 1,015 |
| 2016-05-23 | 4,070 | 4,085 | 4,015 | 4,075 | 20,500 | 1,018.75 |
| 2016-05-20 | 3,945 | 4,050 | 3,940 | 4,035 | 32,400 | 1,008.75 |
| 2016-05-19 | 3,890 | 3,960 | 3,890 | 3,955 | 19,300 | 988.75 |
| 2016-05-18 | 3,845 | 3,920 | 3,835 | 3,890 | 24,000 | 972.50 |
| 2016-05-17 | 3,810 | 3,850 | 3,785 | 3,835 | 26,500 | 958.75 |
| 2016-05-16 | 3,920 | 3,945 | 3,765 | 3,780 | 35,800 | 945 |
| 2016-05-13 | 3,950 | 3,950 | 3,865 | 3,920 | 12,100 | 980 |
| 2016-05-12 | 3,880 | 3,945 | 3,860 | 3,935 | 17,300 | 983.75 |
| 2016-05-11 | 4,060 | 4,080 | 3,865 | 3,880 | 60,500 | 970 |
| 2016-05-10 | 3,950 | 4,035 | 3,900 | 4,035 | 35,500 | 1,008.75 |
| 2016-05-09 | 3,850 | 3,895 | 3,820 | 3,885 | 54,100 | 971.25 |
| 2016-05-06 | 3,740 | 3,800 | 3,700 | 3,800 | 39,000 | 950 |
| 2016-05-02 | 3,745 | 3,805 | 3,670 | 3,710 | 41,700 | 927.50 |
| 2016-04-28 | 4,110 | 4,140 | 3,860 | 3,865 | 44,100 | 966.25 |
| 2016-04-27 | 4,015 | 4,085 | 4,015 | 4,070 | 12,200 | 1,017.50 |
| 2016-04-26 | 4,160 | 4,160 | 3,985 | 4,010 | 18,300 | 1,002.50 |
| 2016-04-25 | 4,070 | 4,170 | 4,020 | 4,170 | 42,800 | 1,042.50 |
| 2016-04-22 | 4,020 | 4,070 | 3,965 | 4,070 | 27,500 | 1,017.50 |
| 2016-04-21 | 3,985 | 4,040 | 3,960 | 4,000 | 21,900 | 1,000 |
| 2016-04-20 | 3,905 | 4,000 | 3,905 | 3,960 | 18,500 | 990 |
| 2016-04-19 | 3,915 | 3,945 | 3,885 | 3,905 | 22,800 | 976.25 |
| 2016-04-18 | 3,920 | 3,920 | 3,865 | 3,880 | 24,800 | 970 |
| 2016-04-15 | 4,080 | 4,080 | 3,970 | 3,980 | 24,800 | 995 |
| 2016-04-14 | 3,990 | 4,100 | 3,975 | 4,090 | 40,200 | 1,022.50 |
| 2016-04-13 | 3,910 | 3,985 | 3,910 | 3,945 | 39,300 | 986.25 |
| 2016-04-12 | 3,900 | 3,945 | 3,865 | 3,890 | 30,100 | 972.50 |
| 2016-04-11 | 3,890 | 3,920 | 3,825 | 3,915 | 27,100 | 978.75 |
| 2016-04-08 | 3,940 | 3,950 | 3,825 | 3,905 | 64,400 | 976.25 |
| 2016-04-07 | 4,140 | 4,140 | 4,000 | 4,010 | 46,700 | 1,002.50 |
| 2016-04-06 | 4,175 | 4,215 | 4,030 | 4,170 | 50,500 | 1,042.50 |
| 2016-04-05 | 4,340 | 4,360 | 4,180 | 4,195 | 58,200 | 1,048.75 |
| 2016-04-04 | 4,275 | 4,420 | 4,240 | 4,320 | 73,400 | 1,080 |
| 2016-04-01 | 4,315 | 4,385 | 4,185 | 4,275 | 131,900 | 1,068.75 |
| 2016-03-31 | 4,300 | 4,345 | 4,210 | 4,310 | 102,900 | 1,077.50 |
| 2016-03-30 | 4,085 | 4,315 | 4,085 | 4,205 | 75,800 | 1,051.25 |
| 2016-03-29 | 4,010 | 4,065 | 3,985 | 4,055 | 40,900 | 1,013.75 |
| 2016-03-28 | 4,100 | 4,140 | 4,085 | 4,140 | 23,900 | 1,035 |
| 2016-03-25 | 4,145 | 4,145 | 4,030 | 4,085 | 24,900 | 1,021.25 |
| 2016-03-24 | 4,170 | 4,170 | 4,110 | 4,115 | 27,600 | 1,028.75 |
| 2016-03-23 | 4,180 | 4,220 | 4,160 | 4,170 | 21,200 | 1,042.50 |
| 2016-03-22 | 4,190 | 4,210 | 4,120 | 4,180 | 33,500 | 1,045 |
| 2016-03-18 | 4,100 | 4,125 | 4,055 | 4,120 | 20,100 | 1,030 |
| 2016-03-17 | 4,140 | 4,205 | 4,070 | 4,105 | 28,800 | 1,026.25 |
| 2016-03-16 | 4,150 | 4,155 | 4,100 | 4,115 | 40,600 | 1,028.75 |
| 2016-03-15 | 4,060 | 4,160 | 4,050 | 4,145 | 61,600 | 1,036.25 |
| 2016-03-14 | 3,945 | 4,055 | 3,945 | 4,030 | 51,300 | 1,007.50 |
| 2016-03-11 | 3,840 | 3,935 | 3,810 | 3,915 | 36,900 | 978.75 |
| 2016-03-10 | 3,940 | 3,940 | 3,850 | 3,870 | 22,100 | 967.50 |
| 2016-03-09 | 3,860 | 3,915 | 3,835 | 3,890 | 46,500 | 972.50 |
| 2016-03-08 | 3,810 | 3,890 | 3,760 | 3,880 | 41,600 | 970 |
| 2016-03-07 | 3,820 | 3,845 | 3,770 | 3,810 | 29,200 | 952.50 |
| 2016-03-04 | 3,720 | 3,795 | 3,690 | 3,745 | 47,000 | 936.25 |
| 2016-03-03 | 3,735 | 3,735 | 3,660 | 3,675 | 23,700 | 918.75 |
| 2016-03-02 | 3,650 | 3,725 | 3,650 | 3,710 | 34,000 | 927.50 |
| 2016-03-01 | 3,550 | 3,590 | 3,505 | 3,555 | 19,600 | 888.75 |
| 2016-02-29 | 3,620 | 3,650 | 3,550 | 3,550 | 29,000 | 887.50 |
| 2016-02-26 | 3,630 | 3,675 | 3,510 | 3,550 | 50,200 | 887.50 |
| 2016-02-25 | 3,435 | 3,635 | 3,435 | 3,625 | 45,700 | 906.25 |
| 2016-02-24 | 3,405 | 3,510 | 3,380 | 3,435 | 28,200 | 858.75 |
| 2016-02-23 | 3,555 | 3,570 | 3,410 | 3,430 | 40,800 | 857.50 |
| 2016-02-22 | 3,410 | 3,555 | 3,405 | 3,545 | 43,300 | 886.25 |
| 2016-02-19 | 3,390 | 3,465 | 3,390 | 3,465 | 36,200 | 866.25 |
| 2016-02-18 | 3,465 | 3,470 | 3,375 | 3,425 | 38,500 | 856.25 |
| 2016-02-17 | 3,350 | 3,430 | 3,340 | 3,395 | 58,400 | 848.75 |
| 2016-02-16 | 3,355 | 3,455 | 3,275 | 3,375 | 120,100 | 843.75 |
| 2016-02-15 | 3,300 | 3,410 | 3,270 | 3,410 | 89,300 | 852.50 |
| 2016-02-12 | 3,100 | 3,175 | 3,020 | 3,115 | 163,800 | 778.75 |
| 2016-02-10 | 3,420 | 3,430 | 3,270 | 3,295 | 120,700 | 823.75 |
| 2016-02-09 | 3,475 | 3,475 | 3,340 | 3,395 | 79,000 | 848.75 |
| 2016-02-08 | 3,495 | 3,640 | 3,485 | 3,605 | 54,700 | 901.25 |
| 2016-02-05 | 3,590 | 3,625 | 3,465 | 3,525 | 88,600 | 881.25 |
| 2016-02-04 | 3,840 | 3,840 | 3,655 | 3,690 | 70,300 | 922.50 |
| 2016-02-03 | 3,845 | 3,860 | 3,795 | 3,850 | 46,800 | 962.50 |
| 2016-02-02 | 4,015 | 4,060 | 3,910 | 3,915 | 39,000 | 978.75 |
| 2016-02-01 | 3,990 | 4,090 | 3,980 | 4,075 | 81,400 | 1,018.75 |
| 2016-01-29 | 3,675 | 3,885 | 3,625 | 3,885 | 116,900 | 971.25 |
| 2016-01-28 | 3,690 | 3,730 | 3,650 | 3,675 | 44,600 | 918.75 |
| 2016-01-27 | 3,695 | 3,775 | 3,675 | 3,725 | 49,100 | 931.25 |
| 2016-01-26 | 3,670 | 3,700 | 3,630 | 3,630 | 33,700 | 907.50 |
| 2016-01-25 | 3,685 | 3,755 | 3,620 | 3,735 | 43,700 | 933.75 |
| 2016-01-22 | 3,610 | 3,655 | 3,550 | 3,640 | 62,100 | 910 |
| 2016-01-21 | 3,490 | 3,610 | 3,485 | 3,550 | 145,200 | 887.50 |
| 2016-01-20 | 3,600 | 3,605 | 3,510 | 3,555 | 122,300 | 888.75 |
| 2016-01-19 | 3,600 | 3,660 | 3,560 | 3,615 | 35,500 | 903.75 |
| 2016-01-18 | 3,575 | 3,655 | 3,540 | 3,635 | 44,700 | 908.75 |
| 2016-01-15 | 3,770 | 3,770 | 3,630 | 3,650 | 28,300 | 912.50 |
| 2016-01-14 | 3,620 | 3,735 | 3,595 | 3,720 | 43,500 | 930 |
| 2016-01-13 | 3,655 | 3,760 | 3,630 | 3,755 | 48,000 | 938.75 |
| 2016-01-12 | 3,790 | 3,840 | 3,580 | 3,585 | 93,100 | 896.25 |
| 2016-01-08 | 3,820 | 3,860 | 3,755 | 3,805 | 74,300 | 951.25 |
| 2016-01-07 | 3,885 | 3,905 | 3,820 | 3,855 | 41,400 | 963.75 |
| 2016-01-06 | 3,940 | 3,965 | 3,885 | 3,900 | 23,800 | 975 |
| 2016-01-05 | 3,985 | 4,000 | 3,930 | 3,940 | 33,000 | 985 |
| 2016-01-04 | 4,015 | 4,055 | 3,985 | 3,995 | 39,400 | 998.75 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
