3769 GMOペイメントゲートウェイ(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 | 5,040 | 5,270 | 5,040 | 5,200 | 397,900 | 2,600 |
| 2016-12-29 | 5,040 | 5,100 | 4,960 | 5,040 | 266,400 | 2,520 |
| 2016-12-28 | 5,110 | 5,160 | 4,965 | 5,040 | 296,700 | 2,520 |
| 2016-12-27 | 5,100 | 5,210 | 4,915 | 5,120 | 535,800 | 2,560 |
| 2016-12-26 | 4,720 | 5,100 | 4,690 | 5,080 | 650,000 | 2,540 |
| 2016-12-22 | 4,625 | 4,670 | 4,585 | 4,665 | 297,500 | 2,332.50 |
| 2016-12-21 | 4,505 | 4,640 | 4,460 | 4,630 | 395,400 | 2,315 |
| 2016-12-20 | 4,465 | 4,585 | 4,425 | 4,545 | 559,500 | 2,272.50 |
| 2016-12-19 | 4,200 | 4,425 | 4,135 | 4,395 | 440,100 | 2,197.50 |
| 2016-12-16 | 4,175 | 4,295 | 4,175 | 4,220 | 256,300 | 2,110 |
| 2016-12-15 | 4,290 | 4,320 | 4,160 | 4,205 | 340,500 | 2,102.50 |
| 2016-12-14 | 4,270 | 4,435 | 4,255 | 4,330 | 445,600 | 2,165 |
| 2016-12-13 | 4,165 | 4,365 | 4,115 | 4,325 | 507,000 | 2,162.50 |
| 2016-12-12 | 4,025 | 4,175 | 3,950 | 4,165 | 538,400 | 2,082.50 |
| 2016-12-09 | 3,895 | 3,970 | 3,810 | 3,930 | 834,500 | 1,965 |
| 2016-12-08 | 4,175 | 4,230 | 3,830 | 3,915 | 908,200 | 1,957.50 |
| 2016-12-07 | 4,350 | 4,375 | 4,065 | 4,105 | 719,500 | 2,052.50 |
| 2016-12-06 | 4,460 | 4,465 | 4,320 | 4,375 | 230,700 | 2,187.50 |
| 2016-12-05 | 4,465 | 4,475 | 4,365 | 4,390 | 341,100 | 2,195 |
| 2016-12-02 | 4,620 | 4,630 | 4,410 | 4,535 | 435,900 | 2,267.50 |
| 2016-12-01 | 4,730 | 4,760 | 4,635 | 4,670 | 309,800 | 2,335 |
| 2016-11-30 | 4,780 | 4,830 | 4,710 | 4,710 | 171,500 | 2,355 |
| 2016-11-29 | 4,905 | 4,970 | 4,765 | 4,770 | 285,400 | 2,385 |
| 2016-11-28 | 4,850 | 4,900 | 4,815 | 4,885 | 222,300 | 2,442.50 |
| 2016-11-25 | 4,795 | 4,850 | 4,700 | 4,730 | 201,900 | 2,365 |
| 2016-11-24 | 4,910 | 4,920 | 4,790 | 4,805 | 218,800 | 2,402.50 |
| 2016-11-22 | 4,700 | 4,880 | 4,685 | 4,845 | 326,700 | 2,422.50 |
| 2016-11-21 | 4,680 | 4,695 | 4,615 | 4,640 | 185,200 | 2,320 |
| 2016-11-18 | 4,800 | 4,850 | 4,650 | 4,680 | 273,200 | 2,340 |
| 2016-11-17 | 4,735 | 4,880 | 4,700 | 4,850 | 375,400 | 2,425 |
| 2016-11-16 | 4,480 | 4,695 | 4,480 | 4,665 | 331,100 | 2,332.50 |
| 2016-11-15 | 4,470 | 4,480 | 4,375 | 4,415 | 259,600 | 2,207.50 |
| 2016-11-14 | 4,500 | 4,585 | 4,450 | 4,475 | 244,200 | 2,237.50 |
| 2016-11-11 | 4,770 | 4,800 | 4,510 | 4,520 | 374,800 | 2,260 |
| 2016-11-10 | 4,750 | 4,775 | 4,655 | 4,700 | 337,900 | 2,350 |
| 2016-11-09 | 4,760 | 4,885 | 4,430 | 4,535 | 528,200 | 2,267.50 |
| 2016-11-08 | 5,030 | 5,070 | 4,750 | 4,770 | 478,300 | 2,385 |
| 2016-11-07 | 5,010 | 5,140 | 4,880 | 5,010 | 605,300 | 2,505 |
| 2016-11-04 | 4,650 | 4,685 | 4,540 | 4,555 | 318,900 | 2,277.50 |
| 2016-11-02 | 4,825 | 4,885 | 4,710 | 4,720 | 304,200 | 2,360 |
| 2016-11-01 | 4,880 | 4,960 | 4,765 | 4,950 | 279,000 | 2,475 |
| 2016-10-31 | 4,810 | 4,840 | 4,780 | 4,830 | 246,000 | 2,415 |
| 2016-10-28 | 4,925 | 4,950 | 4,820 | 4,865 | 265,700 | 2,432.50 |
| 2016-10-27 | 4,975 | 5,060 | 4,935 | 4,995 | 149,100 | 2,497.50 |
| 2016-10-26 | 5,000 | 5,050 | 4,940 | 5,020 | 143,600 | 2,510 |
| 2016-10-25 | 4,965 | 5,040 | 4,855 | 5,010 | 203,800 | 2,505 |
| 2016-10-24 | 5,030 | 5,070 | 4,955 | 4,975 | 159,200 | 2,487.50 |
| 2016-10-21 | 5,100 | 5,130 | 4,975 | 5,000 | 194,900 | 2,500 |
| 2016-10-20 | 5,300 | 5,300 | 5,100 | 5,130 | 239,700 | 2,565 |
| 2016-10-19 | 5,320 | 5,410 | 5,270 | 5,330 | 154,500 | 2,665 |
| 2016-10-17 | 5,290 | 5,380 | 5,250 | 5,310 | 165,300 | 2,655 |
| 2016-10-13 | 5,240 | 5,270 | 5,160 | 5,260 | 88,500 | 2,630 |
| 2016-10-12 | 5,340 | 5,450 | 5,230 | 5,250 | 131,700 | 2,625 |
| 2016-10-11 | 5,250 | 5,350 | 5,240 | 5,300 | 85,000 | 2,650 |
| 2016-10-07 | 5,480 | 5,480 | 5,290 | 5,330 | 145,500 | 2,665 |
| 2016-10-06 | 5,600 | 5,600 | 5,410 | 5,430 | 146,800 | 2,715 |
| 2016-10-05 | 5,520 | 5,610 | 5,430 | 5,460 | 224,300 | 2,730 |
| 2016-10-04 | 5,650 | 5,720 | 5,490 | 5,520 | 298,900 | 2,760 |
| 2016-10-03 | 5,460 | 5,620 | 5,350 | 5,610 | 352,700 | 2,805 |
| 2016-09-30 | 5,210 | 5,410 | 5,180 | 5,260 | 237,100 | 2,630 |
| 2016-09-29 | 5,440 | 5,450 | 5,220 | 5,230 | 210,000 | 2,615 |
| 2016-09-28 | 5,340 | 5,540 | 5,310 | 5,460 | 288,300 | 2,730 |
| 2016-09-27 | 4,960 | 5,360 | 4,895 | 5,360 | 444,900 | 2,680 |
| 2016-09-26 | 4,965 | 5,100 | 4,955 | 5,070 | 312,600 | 2,535 |
| 2016-09-23 | 4,880 | 4,925 | 4,820 | 4,905 | 205,200 | 2,452.50 |
| 2016-09-21 | 4,860 | 4,905 | 4,790 | 4,900 | 201,100 | 2,450 |
| 2016-09-20 | 4,760 | 4,875 | 4,760 | 4,775 | 169,000 | 2,387.50 |
| 2016-09-16 | 4,750 | 4,820 | 4,725 | 4,790 | 333,500 | 2,395 |
| 2016-09-15 | 4,660 | 4,780 | 4,605 | 4,765 | 233,200 | 2,382.50 |
| 2016-09-14 | 4,650 | 4,775 | 4,615 | 4,685 | 175,600 | 2,342.50 |
| 2016-09-13 | 4,560 | 4,755 | 4,535 | 4,715 | 270,500 | 2,357.50 |
| 2016-09-12 | 4,600 | 4,675 | 4,555 | 4,560 | 155,200 | 2,280 |
| 2016-09-09 | 4,825 | 4,830 | 4,685 | 4,705 | 179,600 | 2,352.50 |
| 2016-09-08 | 4,940 | 5,010 | 4,795 | 4,845 | 279,000 | 2,422.50 |
| 2016-09-07 | 4,800 | 4,920 | 4,755 | 4,815 | 220,500 | 2,407.50 |
| 2016-09-06 | 4,615 | 4,840 | 4,590 | 4,830 | 257,400 | 2,415 |
| 2016-09-05 | 4,675 | 4,690 | 4,440 | 4,640 | 391,800 | 2,320 |
| 2016-09-02 | 4,690 | 4,790 | 4,605 | 4,620 | 278,700 | 2,310 |
| 2016-09-01 | 4,780 | 4,825 | 4,605 | 4,755 | 403,000 | 2,377.50 |
| 2016-08-31 | 4,975 | 4,975 | 4,690 | 4,770 | 484,900 | 2,385 |
| 2016-08-30 | 5,130 | 5,190 | 4,950 | 4,975 | 234,500 | 2,487.50 |
| 2016-08-29 | 5,210 | 5,280 | 4,990 | 5,190 | 288,800 | 2,595 |
| 2016-08-26 | 5,130 | 5,250 | 4,990 | 5,210 | 282,300 | 2,605 |
| 2016-08-25 | 5,220 | 5,280 | 5,100 | 5,240 | 193,000 | 2,620 |
| 2016-08-24 | 5,060 | 5,320 | 5,040 | 5,310 | 267,100 | 2,655 |
| 2016-08-23 | 5,100 | 5,250 | 5,080 | 5,130 | 144,300 | 2,565 |
| 2016-08-22 | 4,870 | 5,130 | 4,865 | 5,030 | 211,100 | 2,515 |
| 2016-08-19 | 5,000 | 5,060 | 4,800 | 4,900 | 234,000 | 2,450 |
| 2016-08-18 | 5,020 | 5,180 | 4,980 | 5,030 | 157,700 | 2,515 |
| 2016-08-17 | 5,310 | 5,360 | 5,030 | 5,060 | 212,000 | 2,530 |
| 2016-08-16 | 5,380 | 5,490 | 5,270 | 5,410 | 239,500 | 2,705 |
| 2016-08-15 | 5,240 | 5,490 | 5,200 | 5,400 | 306,900 | 2,700 |
| 2016-08-12 | 5,090 | 5,250 | 5,010 | 5,240 | 246,400 | 2,620 |
| 2016-08-10 | 4,930 | 5,170 | 4,930 | 5,140 | 320,900 | 2,570 |
| 2016-08-09 | 4,750 | 4,945 | 4,680 | 4,925 | 530,100 | 2,462.50 |
| 2016-08-08 | 5,030 | 5,080 | 4,670 | 4,695 | 555,200 | 2,347.50 |
| 2016-08-05 | 5,200 | 5,250 | 5,010 | 5,090 | 350,900 | 2,545 |
| 2016-08-04 | 5,560 | 5,600 | 5,330 | 5,370 | 306,400 | 2,685 |
| 2016-08-03 | 5,450 | 5,690 | 5,410 | 5,660 | 249,900 | 2,830 |
| 2016-08-02 | 5,640 | 5,640 | 5,470 | 5,540 | 260,700 | 2,770 |
| 2016-08-01 | 5,600 | 5,780 | 5,530 | 5,610 | 281,300 | 2,805 |
| 2016-07-29 | 5,720 | 5,970 | 5,690 | 5,900 | 281,700 | 2,950 |
| 2016-07-28 | 5,610 | 5,720 | 5,580 | 5,700 | 216,700 | 2,850 |
| 2016-07-27 | 5,650 | 5,710 | 5,500 | 5,560 | 207,900 | 2,780 |
| 2016-07-26 | 5,850 | 5,940 | 5,560 | 5,740 | 342,700 | 2,870 |
| 2016-07-25 | 5,610 | 5,730 | 5,580 | 5,610 | 195,200 | 2,805 |
| 2016-07-22 | 5,360 | 5,770 | 5,340 | 5,590 | 338,000 | 2,795 |
| 2016-07-21 | 5,580 | 5,580 | 5,340 | 5,390 | 219,500 | 2,695 |
| 2016-07-20 | 5,190 | 5,630 | 5,150 | 5,600 | 615,500 | 2,800 |
| 2016-07-19 | 5,140 | 5,240 | 5,040 | 5,180 | 478,400 | 2,590 |
| 2016-07-15 | 5,630 | 5,650 | 5,170 | 5,250 | 420,400 | 2,625 |
| 2016-07-14 | 5,550 | 5,790 | 5,550 | 5,640 | 169,400 | 2,820 |
| 2016-07-13 | 5,830 | 5,840 | 5,470 | 5,550 | 312,600 | 2,775 |
| 2016-07-12 | 5,780 | 5,800 | 5,670 | 5,730 | 196,000 | 2,865 |
| 2016-07-11 | 5,660 | 5,790 | 5,620 | 5,690 | 159,200 | 2,845 |
| 2016-07-08 | 5,630 | 5,680 | 5,510 | 5,540 | 202,900 | 2,770 |
| 2016-07-07 | 5,880 | 5,910 | 5,610 | 5,640 | 301,300 | 2,820 |
| 2016-07-06 | 5,890 | 6,030 | 5,800 | 5,980 | 209,200 | 2,990 |
| 2016-07-05 | 6,100 | 6,100 | 5,940 | 5,990 | 145,800 | 2,995 |
| 2016-07-04 | 6,190 | 6,260 | 6,030 | 6,080 | 246,100 | 3,040 |
| 2016-07-01 | 5,930 | 6,190 | 5,880 | 6,170 | 362,100 | 3,085 |
| 2016-06-30 | 5,790 | 6,030 | 5,710 | 5,800 | 308,600 | 2,900 |
| 2016-06-29 | 5,690 | 5,780 | 5,620 | 5,630 | 182,200 | 2,815 |
| 2016-06-28 | 5,540 | 5,650 | 5,410 | 5,520 | 355,600 | 2,760 |
| 2016-06-27 | 5,440 | 5,720 | 5,440 | 5,620 | 175,600 | 2,810 |
| 2016-06-24 | 5,910 | 5,950 | 5,210 | 5,410 | 400,100 | 2,705 |
| 2016-06-23 | 5,790 | 6,060 | 5,710 | 5,790 | 436,200 | 2,895 |
| 2016-06-22 | 5,620 | 5,820 | 5,520 | 5,800 | 351,400 | 2,900 |
| 2016-06-21 | 5,570 | 5,690 | 5,440 | 5,570 | 357,700 | 2,785 |
| 2016-06-20 | 5,570 | 5,870 | 5,480 | 5,730 | 389,900 | 2,865 |
| 2016-06-17 | 5,550 | 5,620 | 5,350 | 5,380 | 422,200 | 2,690 |
| 2016-06-16 | 5,720 | 5,790 | 5,480 | 5,510 | 380,200 | 2,755 |
| 2016-06-15 | 5,710 | 5,860 | 5,340 | 5,820 | 764,300 | 2,910 |
| 2016-06-14 | 5,700 | 5,850 | 5,380 | 5,810 | 685,600 | 2,905 |
| 2016-06-13 | 6,070 | 6,100 | 5,770 | 5,850 | 559,800 | 2,925 |
| 2016-06-10 | 6,300 | 6,350 | 6,110 | 6,220 | 451,400 | 3,110 |
| 2016-06-09 | 6,750 | 6,810 | 6,430 | 6,470 | 285,700 | 3,235 |
| 2016-06-08 | 6,630 | 6,790 | 6,630 | 6,720 | 190,600 | 3,360 |
| 2016-06-07 | 6,780 | 6,780 | 6,550 | 6,630 | 173,000 | 3,315 |
| 2016-06-06 | 6,690 | 6,830 | 6,650 | 6,780 | 189,600 | 3,390 |
| 2016-06-03 | 6,660 | 6,790 | 6,600 | 6,700 | 165,800 | 3,350 |
| 2016-06-02 | 6,700 | 6,770 | 6,580 | 6,660 | 147,300 | 3,330 |
| 2016-06-01 | 6,940 | 7,060 | 6,740 | 6,800 | 153,500 | 3,400 |
| 2016-05-31 | 6,860 | 6,970 | 6,830 | 6,970 | 184,300 | 3,485 |
| 2016-05-30 | 6,840 | 7,030 | 6,830 | 6,950 | 163,500 | 3,475 |
| 2016-05-27 | 6,620 | 6,760 | 6,580 | 6,710 | 133,700 | 3,355 |
| 2016-05-26 | 6,820 | 6,860 | 6,570 | 6,610 | 219,000 | 3,305 |
| 2016-05-25 | 6,930 | 7,000 | 6,830 | 6,850 | 117,600 | 3,425 |
| 2016-05-24 | 6,980 | 6,980 | 6,790 | 6,860 | 195,700 | 3,430 |
| 2016-05-23 | 7,200 | 7,230 | 6,970 | 7,000 | 207,700 | 3,500 |
| 2016-05-20 | 6,950 | 7,260 | 6,950 | 7,230 | 338,100 | 3,615 |
| 2016-05-19 | 6,870 | 7,010 | 6,850 | 6,960 | 237,100 | 3,480 |
| 2016-05-18 | 6,830 | 6,930 | 6,630 | 6,730 | 272,600 | 3,365 |
| 2016-05-17 | 6,620 | 6,890 | 6,580 | 6,830 | 225,700 | 3,415 |
| 2016-05-16 | 6,990 | 7,050 | 6,630 | 6,700 | 245,300 | 3,350 |
| 2016-05-13 | 6,950 | 7,060 | 6,780 | 7,000 | 166,800 | 3,500 |
| 2016-05-12 | 7,000 | 7,010 | 6,860 | 6,900 | 179,700 | 3,450 |
| 2016-05-11 | 7,160 | 7,180 | 6,940 | 7,060 | 243,100 | 3,530 |
| 2016-05-10 | 7,240 | 7,390 | 7,030 | 7,090 | 329,700 | 3,545 |
| 2016-05-09 | 6,970 | 7,270 | 6,920 | 7,240 | 310,900 | 3,620 |
| 2016-05-06 | 7,070 | 7,070 | 6,830 | 6,870 | 226,900 | 3,435 |
| 2016-05-02 | 7,050 | 7,160 | 6,810 | 6,870 | 290,700 | 3,435 |
| 2016-04-28 | 7,280 | 7,280 | 6,940 | 7,050 | 307,100 | 3,525 |
| 2016-04-27 | 7,150 | 7,350 | 7,110 | 7,160 | 280,300 | 3,580 |
| 2016-04-26 | 7,230 | 7,380 | 6,890 | 7,100 | 447,000 | 3,550 |
| 2016-04-25 | 7,620 | 7,620 | 7,160 | 7,220 | 452,800 | 3,610 |
| 2016-04-22 | 7,920 | 7,980 | 7,550 | 7,670 | 376,300 | 3,835 |
| 2016-04-21 | 7,800 | 7,920 | 7,710 | 7,880 | 279,400 | 3,940 |
| 2016-04-20 | 7,770 | 7,860 | 7,630 | 7,670 | 250,400 | 3,835 |
| 2016-04-19 | 7,830 | 7,870 | 7,670 | 7,820 | 254,800 | 3,910 |
| 2016-04-18 | 7,470 | 7,820 | 7,440 | 7,790 | 360,500 | 3,895 |
| 2016-04-15 | 7,530 | 7,570 | 7,350 | 7,520 | 290,800 | 3,760 |
| 2016-04-14 | 7,750 | 7,750 | 7,540 | 7,630 | 311,100 | 3,815 |
| 2016-04-13 | 7,760 | 7,790 | 7,540 | 7,600 | 462,600 | 3,800 |
| 2016-04-12 | 8,000 | 8,030 | 7,700 | 7,760 | 379,800 | 3,880 |
| 2016-04-11 | 7,790 | 8,080 | 7,730 | 8,060 | 540,700 | 4,030 |
| 2016-04-08 | 7,310 | 7,810 | 7,270 | 7,690 | 418,100 | 3,845 |
| 2016-04-07 | 7,300 | 7,550 | 7,240 | 7,450 | 287,100 | 3,725 |
| 2016-04-06 | 7,050 | 7,260 | 6,900 | 7,230 | 270,800 | 3,615 |
| 2016-04-05 | 7,380 | 7,530 | 7,150 | 7,170 | 291,100 | 3,585 |
| 2016-04-04 | 7,260 | 7,620 | 7,180 | 7,450 | 277,300 | 3,725 |
| 2016-04-01 | 7,550 | 7,560 | 7,180 | 7,350 | 382,400 | 3,675 |
| 2016-03-31 | 7,770 | 7,850 | 7,550 | 7,620 | 299,600 | 3,810 |
| 2016-03-30 | 7,810 | 7,880 | 7,610 | 7,750 | 368,200 | 3,875 |
| 2016-03-29 | 7,480 | 7,710 | 7,460 | 7,710 | 335,700 | 3,855 |
| 2016-03-28 | 7,510 | 7,550 | 7,320 | 7,430 | 197,800 | 3,715 |
| 2016-03-25 | 7,400 | 7,530 | 7,270 | 7,410 | 237,100 | 3,705 |
| 2016-03-24 | 7,200 | 7,470 | 7,120 | 7,400 | 340,500 | 3,700 |
| 2016-03-23 | 7,420 | 7,480 | 7,140 | 7,200 | 305,300 | 3,600 |
| 2016-03-22 | 7,620 | 7,700 | 7,340 | 7,400 | 328,200 | 3,700 |
| 2016-03-18 | 7,470 | 7,550 | 7,310 | 7,470 | 371,000 | 3,735 |
| 2016-03-17 | 7,550 | 7,780 | 7,240 | 7,360 | 686,900 | 3,680 |
| 2016-03-16 | 7,190 | 7,490 | 7,120 | 7,440 | 494,400 | 3,720 |
| 2016-03-15 | 7,000 | 7,290 | 6,980 | 7,060 | 373,100 | 3,530 |
| 2016-03-14 | 7,150 | 7,210 | 7,000 | 7,030 | 341,300 | 3,515 |
| 2016-03-11 | 6,900 | 7,210 | 6,850 | 7,180 | 429,000 | 3,590 |
| 2016-03-10 | 6,790 | 7,040 | 6,750 | 6,990 | 400,400 | 3,495 |
| 2016-03-09 | 6,540 | 6,740 | 6,460 | 6,700 | 352,200 | 3,350 |
| 2016-03-08 | 6,690 | 6,720 | 6,330 | 6,630 | 830,900 | 3,315 |
| 2016-03-07 | 7,210 | 7,500 | 6,760 | 6,890 | 665,700 | 3,445 |
| 2016-03-04 | 7,440 | 7,450 | 7,160 | 7,360 | 469,300 | 3,680 |
| 2016-03-03 | 7,340 | 7,550 | 7,240 | 7,470 | 464,700 | 3,735 |
| 2016-03-02 | 7,000 | 7,700 | 6,980 | 7,460 | 1,003,700 | 3,730 |
| 2016-03-01 | 6,500 | 6,800 | 6,390 | 6,800 | 516,300 | 3,400 |
| 2016-02-29 | 6,500 | 6,540 | 6,320 | 6,360 | 248,600 | 3,180 |
| 2016-02-26 | 6,610 | 6,670 | 6,170 | 6,360 | 543,900 | 3,180 |
| 2016-02-25 | 6,470 | 6,670 | 6,370 | 6,560 | 432,500 | 3,280 |
| 2016-02-24 | 6,410 | 6,790 | 6,330 | 6,550 | 800,800 | 3,275 |
| 2016-02-23 | 6,180 | 6,510 | 6,120 | 6,470 | 589,600 | 3,235 |
| 2016-02-22 | 5,830 | 6,200 | 5,810 | 6,110 | 420,600 | 3,055 |
| 2016-02-19 | 5,620 | 5,890 | 5,580 | 5,860 | 320,700 | 2,930 |
| 2016-02-18 | 5,680 | 5,740 | 5,560 | 5,620 | 215,100 | 2,810 |
| 2016-02-17 | 5,490 | 5,720 | 5,440 | 5,520 | 377,600 | 2,760 |
| 2016-02-16 | 5,260 | 5,720 | 5,230 | 5,400 | 372,700 | 2,700 |
| 2016-02-15 | 5,370 | 5,400 | 5,120 | 5,300 | 298,900 | 2,650 |
| 2016-02-12 | 5,150 | 5,180 | 4,900 | 4,950 | 481,800 | 2,475 |
| 2016-02-10 | 5,760 | 5,800 | 5,220 | 5,450 | 530,400 | 2,725 |
| 2016-02-09 | 5,910 | 5,990 | 5,530 | 5,720 | 640,200 | 2,860 |
| 2016-02-08 | 5,700 | 6,170 | 5,600 | 6,080 | 592,500 | 3,040 |
| 2016-02-05 | 6,020 | 6,100 | 5,510 | 5,730 | 635,900 | 2,865 |
| 2016-02-04 | 6,440 | 6,540 | 6,000 | 6,100 | 422,600 | 3,050 |
| 2016-02-03 | 6,380 | 6,490 | 6,170 | 6,470 | 375,300 | 3,235 |
| 2016-02-02 | 6,470 | 6,690 | 6,460 | 6,590 | 526,100 | 3,295 |
| 2016-02-01 | 6,200 | 6,550 | 6,070 | 6,370 | 609,200 | 3,185 |
| 2016-01-29 | 6,150 | 6,210 | 5,930 | 6,200 | 523,900 | 3,100 |
| 2016-01-28 | 6,110 | 6,450 | 6,050 | 6,330 | 604,200 | 3,165 |
| 2016-01-27 | 6,050 | 6,110 | 5,860 | 6,010 | 519,600 | 3,005 |
| 2016-01-26 | 5,620 | 6,140 | 5,540 | 6,040 | 860,800 | 3,020 |
| 2016-01-25 | 5,400 | 5,780 | 5,330 | 5,690 | 552,700 | 2,845 |
| 2016-01-22 | 5,400 | 5,420 | 5,140 | 5,360 | 445,000 | 2,680 |
| 2016-01-21 | 5,670 | 5,730 | 5,100 | 5,130 | 818,300 | 2,565 |
| 2016-01-20 | 6,130 | 6,130 | 5,680 | 5,730 | 657,100 | 2,865 |
| 2016-01-19 | 6,380 | 6,450 | 6,040 | 6,190 | 621,500 | 3,095 |
| 2016-01-18 | 6,100 | 6,780 | 5,890 | 6,430 | 1,175,300 | 3,215 |
| 2016-01-15 | 6,460 | 6,470 | 6,210 | 6,230 | 650,300 | 3,115 |
| 2016-01-14 | 5,970 | 6,480 | 5,850 | 6,420 | 1,265,400 | 3,210 |
| 2016-01-13 | 5,770 | 5,970 | 5,600 | 5,960 | 623,400 | 2,980 |
| 2016-01-12 | 5,430 | 5,640 | 5,420 | 5,490 | 391,200 | 2,745 |
| 2016-01-08 | 5,420 | 5,580 | 5,310 | 5,490 | 249,600 | 2,745 |
| 2016-01-07 | 5,310 | 5,380 | 5,200 | 5,350 | 248,900 | 2,675 |
| 2016-01-06 | 5,450 | 5,570 | 5,350 | 5,390 | 198,900 | 2,695 |
| 2016-01-05 | 5,500 | 5,570 | 5,350 | 5,480 | 221,700 | 2,740 |
| 2016-01-04 | 5,750 | 5,830 | 5,530 | 5,550 | 192,400 | 2,775 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株
