3300 (株)アンビション DX ホールディングス 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 | 902 | 930 | 902 | 918 | 12,800 | 459 |
| 2016-12-29 | 910 | 912 | 893 | 902 | 4,700 | 451 |
| 2016-12-28 | 895 | 919 | 890 | 911 | 11,800 | 455.50 |
| 2016-12-27 | 913 | 920 | 899 | 904 | 17,700 | 452 |
| 2016-12-26 | 913 | 918 | 908 | 913 | 14,500 | 456.50 |
| 2016-12-22 | 932 | 937 | 908 | 908 | 16,500 | 454 |
| 2016-12-21 | 995 | 1,000 | 935 | 947 | 41,700 | 473.50 |
| 2016-12-20 | 942 | 1,013 | 923 | 987 | 171,500 | 493.50 |
| 2016-12-19 | 885 | 903 | 885 | 897 | 11,800 | 448.50 |
| 2016-12-16 | 875 | 893 | 874 | 883 | 14,600 | 441.50 |
| 2016-12-15 | 890 | 890 | 879 | 888 | 9,100 | 444 |
| 2016-12-14 | 885 | 891 | 885 | 891 | 7,100 | 445.50 |
| 2016-12-13 | 868 | 898 | 868 | 885 | 20,000 | 442.50 |
| 2016-12-12 | 887 | 900 | 860 | 874 | 15,300 | 437 |
| 2016-12-09 | 891 | 895 | 886 | 886 | 10,800 | 443 |
| 2016-12-08 | 900 | 917 | 899 | 906 | 11,200 | 453 |
| 2016-12-07 | 908 | 917 | 900 | 900 | 14,100 | 450 |
| 2016-12-06 | 919 | 921 | 913 | 917 | 3,700 | 458.50 |
| 2016-12-05 | 965 | 965 | 920 | 920 | 4,000 | 460 |
| 2016-12-02 | 938 | 957 | 935 | 935 | 14,300 | 467.50 |
| 2016-12-01 | 970 | 980 | 940 | 940 | 21,900 | 470 |
| 2016-11-30 | 930 | 970 | 930 | 950 | 29,600 | 475 |
| 2016-11-29 | 930 | 940 | 925 | 930 | 8,300 | 465 |
| 2016-11-28 | 900 | 952 | 900 | 945 | 30,300 | 472.50 |
| 2016-11-25 | 909 | 920 | 890 | 903 | 53,900 | 451.50 |
| 2016-11-24 | 969 | 969 | 914 | 946 | 36,400 | 473 |
| 2016-11-22 | 970 | 993 | 960 | 970 | 39,200 | 485 |
| 2016-11-21 | 1,000 | 1,015 | 967 | 998 | 105,300 | 499 |
| 2016-11-18 | 1,020 | 1,040 | 941 | 967 | 496,200 | 483.50 |
| 2016-11-17 | 950 | 950 | 950 | 950 | 100,600 | 475 |
| 2016-11-16 | 735 | 841 | 735 | 800 | 60,200 | 400 |
| 2016-11-15 | 796 | 796 | 750 | 750 | 36,600 | 375 |
| 2016-11-14 | 827 | 827 | 800 | 816 | 12,000 | 408 |
| 2016-11-11 | 843 | 843 | 803 | 812 | 14,100 | 406 |
| 2016-11-10 | 818 | 854 | 815 | 852 | 25,500 | 426 |
| 2016-11-09 | 888 | 888 | 766 | 790 | 42,900 | 395 |
| 2016-11-08 | 889 | 889 | 873 | 873 | 7,600 | 436.50 |
| 2016-11-07 | 872 | 897 | 872 | 878 | 12,400 | 439 |
| 2016-11-04 | 895 | 895 | 850 | 854 | 15,300 | 427 |
| 2016-11-02 | 918 | 918 | 897 | 897 | 16,800 | 448.50 |
| 2016-11-01 | 919 | 930 | 918 | 918 | 7,700 | 459 |
| 2016-10-31 | 914 | 923 | 914 | 916 | 8,000 | 458 |
| 2016-10-28 | 937 | 937 | 923 | 923 | 7,000 | 461.50 |
| 2016-10-27 | 936 | 936 | 927 | 930 | 4,900 | 465 |
| 2016-10-26 | 940 | 941 | 921 | 921 | 22,500 | 460.50 |
| 2016-10-25 | 925 | 926 | 908 | 911 | 24,800 | 455.50 |
| 2016-10-24 | 932 | 938 | 928 | 932 | 6,600 | 466 |
| 2016-10-21 | 930 | 935 | 928 | 929 | 20,100 | 464.50 |
| 2016-10-20 | 945 | 949 | 937 | 946 | 14,500 | 473 |
| 2016-10-19 | 945 | 948 | 931 | 945 | 13,000 | 472.50 |
| 2016-10-17 | 957 | 970 | 935 | 935 | 18,900 | 467.50 |
| 2016-10-13 | 990 | 994 | 982 | 984 | 13,000 | 492 |
| 2016-10-12 | 998 | 1,000 | 990 | 991 | 12,700 | 495.50 |
| 2016-10-11 | 1,000 | 1,004 | 997 | 998 | 5,300 | 499 |
| 2016-10-07 | 996 | 1,000 | 994 | 996 | 10,900 | 498 |
| 2016-10-06 | 1,006 | 1,006 | 997 | 1,000 | 10,600 | 500 |
| 2016-10-05 | 996 | 1,006 | 995 | 1,006 | 4,700 | 503 |
| 2016-10-04 | 997 | 1,002 | 993 | 996 | 21,300 | 498 |
| 2016-10-03 | 1,000 | 1,010 | 997 | 1,003 | 23,700 | 501.50 |
| 2016-09-30 | 1,003 | 1,010 | 1,001 | 1,001 | 7,600 | 500.50 |
| 2016-09-29 | 1,005 | 1,007 | 997 | 1,001 | 17,400 | 500.50 |
| 2016-09-28 | 1,000 | 1,010 | 996 | 1,002 | 16,300 | 501 |
| 2016-09-27 | 1,009 | 1,011 | 1,000 | 1,002 | 17,800 | 501 |
| 2016-09-26 | 1,010 | 1,039 | 1,006 | 1,011 | 13,100 | 505.50 |
| 2016-09-23 | 1,001 | 1,010 | 1,000 | 1,007 | 25,900 | 503.50 |
| 2016-09-21 | 1,016 | 1,025 | 1,000 | 1,008 | 11,000 | 504 |
| 2016-09-20 | 1,015 | 1,022 | 996 | 1,006 | 16,300 | 503 |
| 2016-09-16 | 1,019 | 1,040 | 1,019 | 1,026 | 12,200 | 513 |
| 2016-09-15 | 1,065 | 1,072 | 1,010 | 1,023 | 17,400 | 511.50 |
| 2016-09-14 | 1,081 | 1,100 | 1,064 | 1,064 | 15,000 | 532 |
| 2016-09-13 | 1,084 | 1,110 | 1,076 | 1,077 | 15,200 | 538.50 |
| 2016-09-12 | 1,046 | 1,147 | 1,046 | 1,074 | 44,800 | 537 |
| 2016-09-09 | 1,050 | 1,059 | 1,036 | 1,050 | 8,700 | 525 |
| 2016-09-08 | 1,057 | 1,075 | 1,042 | 1,050 | 16,000 | 525 |
| 2016-09-07 | 1,020 | 1,051 | 1,011 | 1,038 | 26,900 | 519 |
| 2016-09-06 | 1,012 | 1,030 | 1,005 | 1,011 | 12,700 | 505.50 |
| 2016-09-05 | 1,018 | 1,050 | 1,000 | 1,024 | 27,200 | 512 |
| 2016-09-02 | 1,000 | 1,020 | 1,000 | 1,000 | 7,200 | 500 |
| 2016-09-01 | 985 | 1,020 | 984 | 1,000 | 18,500 | 500 |
| 2016-08-31 | 1,017 | 1,026 | 977 | 999 | 31,900 | 499.50 |
| 2016-08-30 | 1,030 | 1,059 | 1,002 | 1,021 | 19,200 | 510.50 |
| 2016-08-29 | 1,020 | 1,041 | 1,020 | 1,030 | 9,100 | 515 |
| 2016-08-26 | 1,082 | 1,082 | 1,040 | 1,050 | 23,500 | 525 |
| 2016-08-25 | 1,085 | 1,086 | 1,064 | 1,074 | 11,000 | 537 |
| 2016-08-24 | 1,080 | 1,092 | 1,080 | 1,092 | 5,800 | 546 |
| 2016-08-23 | 1,075 | 1,100 | 1,061 | 1,079 | 13,600 | 539.50 |
| 2016-08-22 | 1,086 | 1,100 | 1,051 | 1,064 | 16,900 | 532 |
| 2016-08-19 | 1,100 | 1,100 | 1,073 | 1,086 | 8,600 | 543 |
| 2016-08-18 | 1,070 | 1,130 | 1,050 | 1,070 | 28,800 | 535 |
| 2016-08-17 | 1,076 | 1,091 | 1,068 | 1,070 | 24,300 | 535 |
| 2016-08-16 | 1,125 | 1,130 | 1,091 | 1,099 | 38,800 | 549.50 |
| 2016-08-15 | 1,190 | 1,193 | 1,100 | 1,139 | 76,000 | 569.50 |
| 2016-08-12 | 1,220 | 1,280 | 1,220 | 1,280 | 19,100 | 640 |
| 2016-08-10 | 1,227 | 1,248 | 1,213 | 1,223 | 11,700 | 611.50 |
| 2016-08-09 | 1,200 | 1,260 | 1,193 | 1,226 | 19,300 | 613 |
| 2016-08-08 | 1,346 | 1,346 | 1,207 | 1,223 | 34,700 | 611.50 |
| 2016-08-05 | 1,310 | 1,435 | 1,270 | 1,286 | 119,400 | 643 |
| 2016-08-04 | 1,250 | 1,285 | 1,202 | 1,206 | 24,400 | 603 |
| 2016-08-03 | 1,300 | 1,300 | 1,218 | 1,250 | 36,200 | 625 |
| 2016-08-02 | 1,334 | 1,380 | 1,327 | 1,331 | 33,300 | 665.50 |
| 2016-08-01 | 1,370 | 1,468 | 1,350 | 1,364 | 103,900 | 682 |
| 2016-07-29 | 1,210 | 1,443 | 1,143 | 1,403 | 195,300 | 701.50 |
| 2016-07-28 | 1,317 | 1,370 | 1,192 | 1,240 | 134,800 | 620 |
| 2016-07-27 | 1,208 | 1,429 | 1,191 | 1,380 | 314,400 | 690 |
| 2016-07-26 | 1,130 | 1,210 | 1,130 | 1,155 | 41,300 | 577.50 |
| 2016-07-25 | 1,057 | 1,118 | 1,057 | 1,109 | 10,900 | 554.50 |
| 2016-07-22 | 1,080 | 1,110 | 1,052 | 1,053 | 8,900 | 526.50 |
| 2016-07-21 | 1,080 | 1,120 | 1,076 | 1,090 | 13,900 | 545 |
| 2016-07-20 | 1,068 | 1,128 | 1,065 | 1,080 | 17,800 | 540 |
| 2016-07-19 | 1,100 | 1,167 | 1,086 | 1,098 | 10,900 | 549 |
| 2016-07-15 | 1,170 | 1,173 | 1,060 | 1,109 | 32,000 | 554.50 |
| 2016-07-14 | 1,150 | 1,182 | 1,146 | 1,179 | 17,000 | 589.50 |
| 2016-07-13 | 1,166 | 1,188 | 1,140 | 1,141 | 23,400 | 570.50 |
| 2016-07-12 | 1,144 | 1,175 | 1,134 | 1,156 | 16,100 | 578 |
| 2016-07-11 | 1,128 | 1,149 | 1,100 | 1,125 | 15,200 | 562.50 |
| 2016-07-08 | 1,093 | 1,123 | 1,031 | 1,065 | 23,600 | 532.50 |
| 2016-07-07 | 1,180 | 1,194 | 1,111 | 1,123 | 22,200 | 561.50 |
| 2016-07-06 | 1,190 | 1,200 | 1,130 | 1,167 | 40,400 | 583.50 |
| 2016-07-05 | 1,255 | 1,269 | 1,210 | 1,220 | 46,800 | 610 |
| 2016-07-04 | 1,234 | 1,300 | 1,202 | 1,293 | 41,000 | 646.50 |
| 2016-07-01 | 1,260 | 1,260 | 1,210 | 1,246 | 27,800 | 623 |
| 2016-06-30 | 1,202 | 1,293 | 1,202 | 1,233 | 51,100 | 616.50 |
| 2016-06-29 | 1,205 | 1,254 | 1,200 | 1,200 | 42,800 | 600 |
| 2016-06-28 | 1,155 | 1,246 | 1,130 | 1,201 | 30,100 | 600.50 |
| 2016-06-27 | 1,154 | 1,210 | 1,138 | 1,138 | 64,100 | 569 |
| 2016-06-24 | 1,382 | 1,382 | 992 | 1,099 | 165,300 | 549.50 |
| 2016-06-23 | 1,230 | 1,298 | 1,229 | 1,292 | 25,900 | 646 |
| 2016-06-22 | 1,300 | 1,310 | 1,255 | 1,260 | 34,300 | 630 |
| 2016-06-21 | 1,271 | 1,350 | 1,271 | 1,330 | 33,300 | 665 |
| 2016-06-20 | 1,292 | 1,390 | 1,250 | 1,340 | 61,800 | 670 |
| 2016-06-17 | 1,321 | 1,379 | 1,223 | 1,262 | 63,200 | 631 |
| 2016-06-16 | 1,400 | 1,401 | 1,207 | 1,261 | 57,400 | 630.50 |
| 2016-06-15 | 1,379 | 1,459 | 1,339 | 1,427 | 65,400 | 713.50 |
| 2016-06-14 | 1,600 | 1,618 | 1,384 | 1,397 | 90,000 | 698.50 |
| 2016-06-13 | 1,702 | 1,720 | 1,611 | 1,624 | 32,100 | 812 |
| 2016-06-10 | 1,773 | 1,780 | 1,721 | 1,725 | 34,700 | 862.50 |
| 2016-06-09 | 1,800 | 1,815 | 1,773 | 1,790 | 54,000 | 895 |
| 2016-06-08 | 1,836 | 1,840 | 1,755 | 1,773 | 141,800 | 886.50 |
| 2016-06-07 | 1,715 | 1,720 | 1,683 | 1,686 | 31,000 | 843 |
| 2016-06-06 | 1,730 | 1,734 | 1,692 | 1,705 | 38,500 | 852.50 |
| 2016-06-03 | 1,780 | 1,800 | 1,720 | 1,757 | 105,100 | 878.50 |
| 2016-06-02 | 1,657 | 1,889 | 1,657 | 1,720 | 312,500 | 860 |
| 2016-06-01 | 1,709 | 1,709 | 1,651 | 1,654 | 40,800 | 827 |
| 2016-05-31 | 1,710 | 1,725 | 1,684 | 1,710 | 41,000 | 855 |
| 2016-05-30 | 1,645 | 1,770 | 1,627 | 1,750 | 55,300 | 875 |
| 2016-05-27 | 1,643 | 1,680 | 1,641 | 1,643 | 22,700 | 821.50 |
| 2016-05-26 | 1,685 | 1,716 | 1,604 | 1,670 | 44,000 | 835 |
| 2016-05-25 | 1,691 | 1,710 | 1,631 | 1,645 | 35,900 | 822.50 |
| 2016-05-24 | 1,730 | 1,756 | 1,660 | 1,680 | 47,200 | 840 |
| 2016-05-23 | 1,716 | 1,778 | 1,711 | 1,726 | 54,400 | 863 |
| 2016-05-20 | 1,765 | 1,788 | 1,728 | 1,760 | 69,900 | 880 |
| 2016-05-19 | 1,765 | 1,765 | 1,698 | 1,705 | 57,500 | 852.50 |
| 2016-05-18 | 1,900 | 1,944 | 1,581 | 1,690 | 167,000 | 845 |
| 2016-05-17 | 1,958 | 1,974 | 1,875 | 1,879 | 132,000 | 939.50 |
| 2016-05-16 | 2,080 | 2,144 | 1,898 | 1,898 | 419,400 | 949 |
| 2016-05-13 | 2,170 | 2,428 | 2,170 | 2,398 | 500,100 | 1,199 |
| 2016-05-12 | 2,200 | 2,280 | 2,140 | 2,212 | 134,100 | 1,106 |
| 2016-05-11 | 2,185 | 2,255 | 2,133 | 2,170 | 73,000 | 1,085 |
| 2016-05-10 | 2,225 | 2,340 | 2,173 | 2,207 | 125,600 | 1,103.50 |
| 2016-05-09 | 2,300 | 2,382 | 2,200 | 2,240 | 200,300 | 1,120 |
| 2016-05-06 | 2,200 | 2,218 | 2,106 | 2,129 | 67,300 | 1,064.50 |
| 2016-05-02 | 2,006 | 2,195 | 2,002 | 2,180 | 104,200 | 1,090 |
| 2016-04-28 | 2,197 | 2,320 | 2,070 | 2,135 | 230,400 | 1,067.50 |
| 2016-04-27 | 2,125 | 2,210 | 2,065 | 2,171 | 139,200 | 1,085.50 |
| 2016-04-26 | 2,450 | 2,470 | 2,050 | 2,130 | 543,600 | 1,065 |
| 2016-04-25 | 2,385 | 2,473 | 2,209 | 2,240 | 349,800 | 1,120 |
| 2016-04-22 | 2,371 | 2,409 | 2,241 | 2,299 | 373,500 | 1,149.50 |
| 2016-04-21 | 2,310 | 2,476 | 2,280 | 2,426 | 678,700 | 1,213 |
| 2016-04-20 | 2,230 | 2,390 | 2,176 | 2,181 | 486,200 | 1,090.50 |
| 2016-04-19 | 2,080 | 2,197 | 2,054 | 2,180 | 187,400 | 1,090 |
| 2016-04-18 | 2,130 | 2,169 | 2,009 | 2,012 | 199,300 | 1,006 |
| 2016-04-15 | 2,201 | 2,266 | 2,132 | 2,230 | 387,100 | 1,115 |
| 2016-04-14 | 2,125 | 2,380 | 2,062 | 2,322 | 678,800 | 1,161 |
| 2016-04-13 | 2,180 | 2,229 | 2,022 | 2,054 | 249,300 | 1,027 |
| 2016-04-12 | 1,969 | 2,150 | 1,962 | 2,099 | 234,000 | 1,049.50 |
| 2016-04-11 | 2,089 | 2,091 | 1,915 | 2,005 | 138,600 | 1,002.50 |
| 2016-04-08 | 1,820 | 2,093 | 1,797 | 1,983 | 233,200 | 991.50 |
| 2016-04-07 | 1,781 | 1,900 | 1,775 | 1,900 | 180,100 | 950 |
| 2016-04-06 | 1,801 | 1,935 | 1,731 | 1,812 | 273,600 | 906 |
| 2016-04-05 | 2,055 | 2,080 | 1,785 | 1,875 | 296,600 | 937.50 |
| 2016-04-04 | 2,269 | 2,269 | 2,050 | 2,102 | 278,400 | 1,051 |
| 2016-04-01 | 2,320 | 2,420 | 2,073 | 2,242 | 1,167,000 | 1,121 |
| 2016-03-31 | 1,852 | 2,102 | 1,810 | 2,102 | 1,373,100 | 1,051 |
| 2016-03-30 | 1,609 | 1,793 | 1,570 | 1,702 | 343,400 | 851 |
| 2016-03-29 | 1,745 | 1,895 | 1,600 | 1,600 | 580,900 | 800 |
| 2016-03-28 | 3,270 | 3,490 | 3,270 | 3,450 | 105,200 | 862.50 |
| 2016-03-25 | 3,375 | 3,375 | 3,200 | 3,295 | 44,600 | 823.75 |
| 2016-03-24 | 3,165 | 3,345 | 3,160 | 3,275 | 82,400 | 818.75 |
| 2016-03-23 | 3,480 | 3,530 | 3,205 | 3,205 | 136,900 | 801.25 |
| 2016-03-22 | 3,090 | 3,385 | 2,998 | 3,230 | 156,100 | 807.50 |
| 2016-03-18 | 3,255 | 3,445 | 3,010 | 3,140 | 123,800 | 785 |
| 2016-03-17 | 3,250 | 3,660 | 3,150 | 3,390 | 412,100 | 847.50 |
| 2016-03-16 | 3,500 | 3,905 | 3,390 | 3,390 | 1,121,400 | 847.50 |
| 2016-03-15 | 2,717 | 3,205 | 2,690 | 3,205 | 410,800 | 801.25 |
| 2016-03-14 | 2,780 | 2,890 | 2,650 | 2,701 | 158,800 | 675.25 |
| 2016-03-11 | 2,485 | 2,789 | 2,400 | 2,750 | 219,300 | 687.50 |
| 2016-03-10 | 2,480 | 2,730 | 2,375 | 2,503 | 467,100 | 625.75 |
| 2016-03-09 | 2,226 | 2,455 | 2,166 | 2,430 | 129,800 | 607.50 |
| 2016-03-08 | 2,515 | 2,538 | 2,300 | 2,310 | 242,800 | 577.50 |
| 2016-03-07 | 2,119 | 2,319 | 2,087 | 2,265 | 190,100 | 566.25 |
| 2016-03-04 | 2,129 | 2,155 | 2,030 | 2,055 | 58,000 | 513.75 |
| 2016-03-03 | 1,941 | 2,140 | 1,941 | 2,100 | 144,100 | 525 |
| 2016-03-02 | 1,961 | 2,009 | 1,928 | 1,933 | 66,800 | 483.25 |
| 2016-03-01 | 1,890 | 1,933 | 1,850 | 1,924 | 28,000 | 481 |
| 2016-02-29 | 1,927 | 1,961 | 1,881 | 1,890 | 45,900 | 472.50 |
| 2016-02-26 | 2,048 | 2,048 | 1,880 | 1,897 | 68,800 | 474.25 |
| 2016-02-25 | 1,821 | 2,174 | 1,751 | 1,972 | 293,100 | 493 |
| 2016-02-24 | 1,749 | 1,833 | 1,730 | 1,781 | 18,300 | 445.25 |
| 2016-02-23 | 1,878 | 1,995 | 1,781 | 1,783 | 106,700 | 445.75 |
| 2016-02-22 | 1,841 | 1,888 | 1,810 | 1,831 | 39,600 | 457.75 |
| 2016-02-19 | 1,777 | 1,843 | 1,700 | 1,819 | 61,000 | 454.75 |
| 2016-02-18 | 1,900 | 1,916 | 1,809 | 1,816 | 50,200 | 454 |
| 2016-02-17 | 1,990 | 2,044 | 1,794 | 1,835 | 68,800 | 458.75 |
| 2016-02-16 | 1,857 | 2,150 | 1,831 | 1,950 | 120,500 | 487.50 |
| 2016-02-15 | 1,943 | 1,950 | 1,800 | 1,831 | 73,000 | 457.75 |
| 2016-02-12 | 1,860 | 1,940 | 1,620 | 1,745 | 85,200 | 436.25 |
| 2016-02-10 | 2,175 | 2,389 | 1,951 | 2,010 | 212,400 | 502.50 |
| 2016-02-09 | 1,980 | 2,198 | 1,930 | 2,175 | 110,100 | 543.75 |
| 2016-02-08 | 1,935 | 2,140 | 1,925 | 2,050 | 150,300 | 512.50 |
| 2016-02-05 | 2,490 | 2,590 | 1,955 | 1,960 | 299,200 | 490 |
| 2016-02-04 | 2,050 | 2,510 | 1,955 | 2,410 | 608,700 | 602.50 |
| 2016-02-03 | 1,951 | 2,080 | 1,951 | 2,010 | 47,300 | 502.50 |
| 2016-02-02 | 1,930 | 2,173 | 1,851 | 1,984 | 118,300 | 496 |
| 2016-02-01 | 2,084 | 2,348 | 1,905 | 1,920 | 244,100 | 480 |
| 2016-01-29 | 1,692 | 2,058 | 1,596 | 2,039 | 147,200 | 509.75 |
| 2016-01-28 | 1,710 | 1,712 | 1,670 | 1,692 | 10,300 | 423 |
| 2016-01-27 | 1,710 | 1,715 | 1,640 | 1,679 | 15,800 | 419.75 |
| 2016-01-26 | 1,673 | 1,711 | 1,641 | 1,645 | 25,100 | 411.25 |
| 2016-01-25 | 1,581 | 1,715 | 1,571 | 1,713 | 39,200 | 428.25 |
| 2016-01-22 | 1,436 | 1,625 | 1,380 | 1,564 | 53,500 | 391 |
| 2016-01-21 | 1,452 | 1,500 | 1,252 | 1,464 | 128,300 | 366 |
| 2016-01-20 | 1,615 | 1,630 | 1,402 | 1,422 | 101,100 | 355.50 |
| 2016-01-19 | 1,768 | 1,768 | 1,653 | 1,685 | 156,800 | 421.25 |
| 2016-01-18 | 1,400 | 1,511 | 1,351 | 1,468 | 64,400 | 367 |
| 2016-01-15 | 1,601 | 1,642 | 1,430 | 1,442 | 59,900 | 360.50 |
| 2016-01-14 | 1,683 | 1,685 | 1,527 | 1,615 | 53,000 | 403.75 |
| 2016-01-13 | 1,850 | 1,973 | 1,700 | 1,718 | 57,000 | 429.50 |
| 2016-01-12 | 1,900 | 2,079 | 1,675 | 1,733 | 121,100 | 433.25 |
| 2016-01-08 | 2,015 | 2,349 | 1,817 | 1,900 | 344,300 | 475 |
| 2016-01-07 | 1,700 | 2,065 | 1,700 | 2,065 | 394,100 | 516.25 |
| 2016-01-06 | 1,570 | 1,665 | 1,560 | 1,665 | 60,600 | 416.25 |
| 2016-01-05 | 1,588 | 1,588 | 1,430 | 1,530 | 24,200 | 382.50 |
| 2016-01-04 | 1,585 | 1,626 | 1,536 | 1,548 | 20,000 | 387 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株
