7164 全国保証(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 | 3,690 | 3,760 | 3,690 | 3,755 | 218,100 | 3,755 |
| 2016-12-29 | 3,735 | 3,740 | 3,675 | 3,705 | 311,400 | 3,705 |
| 2016-12-28 | 3,760 | 3,795 | 3,740 | 3,745 | 229,800 | 3,745 |
| 2016-12-27 | 3,765 | 3,805 | 3,765 | 3,770 | 254,900 | 3,770 |
| 2016-12-26 | 3,720 | 3,765 | 3,700 | 3,755 | 172,200 | 3,755 |
| 2016-12-22 | 3,700 | 3,710 | 3,670 | 3,695 | 314,200 | 3,695 |
| 2016-12-21 | 3,755 | 3,755 | 3,705 | 3,715 | 385,500 | 3,715 |
| 2016-12-20 | 3,745 | 3,765 | 3,710 | 3,740 | 389,900 | 3,740 |
| 2016-12-19 | 3,850 | 3,850 | 3,765 | 3,775 | 371,800 | 3,775 |
| 2016-12-16 | 3,940 | 3,950 | 3,850 | 3,865 | 393,300 | 3,865 |
| 2016-12-15 | 3,900 | 3,945 | 3,870 | 3,910 | 485,000 | 3,910 |
| 2016-12-14 | 3,810 | 3,920 | 3,790 | 3,890 | 443,500 | 3,890 |
| 2016-12-13 | 3,795 | 3,830 | 3,755 | 3,815 | 516,000 | 3,815 |
| 2016-12-12 | 3,780 | 3,810 | 3,740 | 3,770 | 670,200 | 3,770 |
| 2016-12-09 | 3,620 | 3,780 | 3,620 | 3,770 | 711,000 | 3,770 |
| 2016-12-08 | 3,730 | 3,735 | 3,620 | 3,705 | 624,900 | 3,705 |
| 2016-12-07 | 3,680 | 3,730 | 3,630 | 3,725 | 525,800 | 3,725 |
| 2016-12-06 | 3,815 | 3,825 | 3,710 | 3,740 | 462,100 | 3,740 |
| 2016-12-05 | 3,815 | 3,825 | 3,775 | 3,795 | 265,100 | 3,795 |
| 2016-12-02 | 3,840 | 3,880 | 3,830 | 3,840 | 321,600 | 3,840 |
| 2016-12-01 | 3,880 | 3,915 | 3,845 | 3,870 | 511,400 | 3,870 |
| 2016-11-30 | 3,915 | 3,930 | 3,875 | 3,875 | 336,900 | 3,875 |
| 2016-11-29 | 3,890 | 3,920 | 3,870 | 3,885 | 236,700 | 3,885 |
| 2016-11-28 | 3,890 | 3,935 | 3,870 | 3,920 | 310,300 | 3,920 |
| 2016-11-25 | 3,910 | 3,910 | 3,870 | 3,905 | 319,200 | 3,905 |
| 2016-11-24 | 3,940 | 3,950 | 3,865 | 3,875 | 304,400 | 3,875 |
| 2016-11-22 | 3,910 | 3,925 | 3,885 | 3,925 | 285,000 | 3,925 |
| 2016-11-21 | 3,920 | 3,920 | 3,860 | 3,905 | 358,200 | 3,905 |
| 2016-11-18 | 3,895 | 3,895 | 3,840 | 3,895 | 358,900 | 3,895 |
| 2016-11-17 | 3,860 | 3,900 | 3,850 | 3,895 | 494,300 | 3,895 |
| 2016-11-16 | 3,930 | 3,930 | 3,840 | 3,880 | 532,500 | 3,880 |
| 2016-11-15 | 3,960 | 3,960 | 3,855 | 3,870 | 384,200 | 3,870 |
| 2016-11-14 | 3,935 | 3,965 | 3,890 | 3,920 | 434,100 | 3,920 |
| 2016-11-11 | 4,045 | 4,065 | 3,845 | 3,865 | 640,700 | 3,865 |
| 2016-11-10 | 4,035 | 4,125 | 4,015 | 4,105 | 334,400 | 4,105 |
| 2016-11-09 | 4,025 | 4,090 | 3,885 | 3,935 | 362,600 | 3,935 |
| 2016-11-08 | 4,115 | 4,115 | 4,050 | 4,055 | 340,900 | 4,055 |
| 2016-11-07 | 4,125 | 4,145 | 3,960 | 4,065 | 736,500 | 4,065 |
| 2016-11-04 | 4,310 | 4,370 | 4,240 | 4,265 | 343,500 | 4,265 |
| 2016-11-02 | 4,375 | 4,395 | 4,330 | 4,360 | 185,300 | 4,360 |
| 2016-11-01 | 4,460 | 4,465 | 4,385 | 4,420 | 294,500 | 4,420 |
| 2016-10-31 | 4,435 | 4,520 | 4,425 | 4,520 | 275,600 | 4,520 |
| 2016-10-28 | 4,445 | 4,445 | 4,345 | 4,385 | 519,900 | 4,385 |
| 2016-10-27 | 4,445 | 4,460 | 4,395 | 4,420 | 180,600 | 4,420 |
| 2016-10-26 | 4,450 | 4,460 | 4,390 | 4,430 | 221,000 | 4,430 |
| 2016-10-25 | 4,405 | 4,465 | 4,405 | 4,435 | 206,400 | 4,435 |
| 2016-10-24 | 4,425 | 4,435 | 4,360 | 4,425 | 213,300 | 4,425 |
| 2016-10-21 | 4,470 | 4,490 | 4,375 | 4,400 | 359,500 | 4,400 |
| 2016-10-20 | 4,510 | 4,550 | 4,485 | 4,520 | 234,700 | 4,520 |
| 2016-10-19 | 4,485 | 4,580 | 4,475 | 4,495 | 379,200 | 4,495 |
| 2016-10-17 | 4,355 | 4,360 | 4,285 | 4,345 | 172,200 | 4,345 |
| 2016-10-13 | 4,265 | 4,275 | 4,190 | 4,230 | 229,500 | 4,230 |
| 2016-10-12 | 4,155 | 4,285 | 4,145 | 4,250 | 374,700 | 4,250 |
| 2016-10-11 | 4,150 | 4,175 | 4,100 | 4,120 | 244,900 | 4,120 |
| 2016-10-07 | 4,050 | 4,075 | 4,040 | 4,065 | 169,800 | 4,065 |
| 2016-10-06 | 4,130 | 4,150 | 4,045 | 4,070 | 326,600 | 4,070 |
| 2016-10-05 | 4,205 | 4,230 | 4,150 | 4,160 | 272,800 | 4,160 |
| 2016-10-04 | 4,205 | 4,255 | 4,175 | 4,205 | 184,600 | 4,205 |
| 2016-10-03 | 4,200 | 4,255 | 4,185 | 4,240 | 166,200 | 4,240 |
| 2016-09-30 | 4,185 | 4,230 | 4,150 | 4,165 | 247,900 | 4,165 |
| 2016-09-29 | 4,300 | 4,340 | 4,285 | 4,300 | 203,100 | 4,300 |
| 2016-09-28 | 4,320 | 4,365 | 4,250 | 4,280 | 244,700 | 4,280 |
| 2016-09-27 | 4,190 | 4,320 | 4,160 | 4,320 | 403,900 | 4,320 |
| 2016-09-26 | 4,215 | 4,280 | 4,195 | 4,260 | 252,900 | 4,260 |
| 2016-09-23 | 4,140 | 4,255 | 4,100 | 4,255 | 348,900 | 4,255 |
| 2016-09-21 | 4,040 | 4,130 | 3,950 | 4,130 | 330,800 | 4,130 |
| 2016-09-20 | 3,985 | 4,065 | 3,980 | 4,035 | 150,100 | 4,035 |
| 2016-09-16 | 4,000 | 4,025 | 3,940 | 4,025 | 229,700 | 4,025 |
| 2016-09-15 | 3,970 | 4,035 | 3,970 | 3,995 | 161,600 | 3,995 |
| 2016-09-14 | 3,935 | 4,025 | 3,920 | 4,015 | 169,800 | 4,015 |
| 2016-09-13 | 3,945 | 3,990 | 3,940 | 3,960 | 177,700 | 3,960 |
| 2016-09-12 | 4,000 | 4,025 | 3,945 | 3,975 | 178,600 | 3,975 |
| 2016-09-09 | 4,070 | 4,100 | 4,015 | 4,015 | 234,400 | 4,015 |
| 2016-09-08 | 4,135 | 4,135 | 4,040 | 4,075 | 191,900 | 4,075 |
| 2016-09-07 | 4,040 | 4,170 | 4,040 | 4,155 | 322,900 | 4,155 |
| 2016-09-06 | 3,985 | 4,055 | 3,960 | 4,035 | 181,100 | 4,035 |
| 2016-09-05 | 4,015 | 4,025 | 3,940 | 3,950 | 212,100 | 3,950 |
| 2016-09-02 | 3,930 | 3,960 | 3,900 | 3,955 | 307,100 | 3,955 |
| 2016-09-01 | 4,055 | 4,065 | 3,920 | 3,940 | 339,700 | 3,940 |
| 2016-08-31 | 4,105 | 4,120 | 4,030 | 4,065 | 306,900 | 4,065 |
| 2016-08-30 | 4,115 | 4,120 | 4,035 | 4,035 | 578,700 | 4,035 |
| 2016-08-29 | 4,130 | 4,135 | 4,060 | 4,105 | 205,900 | 4,105 |
| 2016-08-26 | 4,030 | 4,070 | 4,015 | 4,030 | 239,100 | 4,030 |
| 2016-08-25 | 4,115 | 4,120 | 4,045 | 4,060 | 222,100 | 4,060 |
| 2016-08-24 | 4,120 | 4,175 | 4,115 | 4,125 | 169,400 | 4,125 |
| 2016-08-23 | 4,090 | 4,160 | 4,070 | 4,080 | 223,500 | 4,080 |
| 2016-08-22 | 4,070 | 4,135 | 4,050 | 4,115 | 206,600 | 4,115 |
| 2016-08-19 | 4,150 | 4,170 | 4,045 | 4,060 | 238,400 | 4,060 |
| 2016-08-18 | 4,170 | 4,215 | 4,160 | 4,165 | 247,800 | 4,165 |
| 2016-08-17 | 4,195 | 4,245 | 4,130 | 4,170 | 317,500 | 4,170 |
| 2016-08-16 | 4,170 | 4,200 | 4,105 | 4,150 | 362,100 | 4,150 |
| 2016-08-15 | 4,145 | 4,195 | 4,120 | 4,165 | 342,200 | 4,165 |
| 2016-08-12 | 4,035 | 4,065 | 3,955 | 4,035 | 174,600 | 4,035 |
| 2016-08-10 | 4,025 | 4,060 | 4,000 | 4,025 | 141,500 | 4,025 |
| 2016-08-09 | 3,880 | 4,085 | 3,880 | 4,070 | 291,800 | 4,070 |
| 2016-08-08 | 4,100 | 4,110 | 3,860 | 3,880 | 537,900 | 3,880 |
| 2016-08-05 | 4,095 | 4,140 | 4,065 | 4,090 | 421,000 | 4,090 |
| 2016-08-04 | 4,020 | 4,090 | 3,950 | 4,085 | 310,800 | 4,085 |
| 2016-08-03 | 4,030 | 4,075 | 4,015 | 4,020 | 191,800 | 4,020 |
| 2016-08-02 | 4,060 | 4,120 | 4,055 | 4,100 | 270,500 | 4,100 |
| 2016-08-01 | 4,080 | 4,155 | 4,020 | 4,115 | 224,700 | 4,115 |
| 2016-07-29 | 4,035 | 4,090 | 3,965 | 4,085 | 239,000 | 4,085 |
| 2016-07-28 | 4,005 | 4,075 | 4,000 | 4,055 | 196,000 | 4,055 |
| 2016-07-27 | 4,080 | 4,115 | 4,010 | 4,045 | 385,200 | 4,045 |
| 2016-07-26 | 4,100 | 4,105 | 4,040 | 4,075 | 190,700 | 4,075 |
| 2016-07-25 | 4,170 | 4,195 | 4,130 | 4,135 | 202,100 | 4,135 |
| 2016-07-22 | 4,085 | 4,130 | 4,075 | 4,105 | 199,600 | 4,105 |
| 2016-07-21 | 4,200 | 4,220 | 4,110 | 4,145 | 258,000 | 4,145 |
| 2016-07-20 | 4,140 | 4,190 | 4,090 | 4,185 | 271,900 | 4,185 |
| 2016-07-19 | 4,060 | 4,165 | 4,040 | 4,165 | 465,200 | 4,165 |
| 2016-07-15 | 4,030 | 4,075 | 4,005 | 4,025 | 342,400 | 4,025 |
| 2016-07-14 | 4,010 | 4,045 | 3,965 | 4,000 | 264,900 | 4,000 |
| 2016-07-13 | 4,080 | 4,095 | 3,950 | 3,975 | 502,900 | 3,975 |
| 2016-07-12 | 4,050 | 4,080 | 4,010 | 4,040 | 402,700 | 4,040 |
| 2016-07-11 | 3,945 | 4,040 | 3,925 | 4,010 | 244,900 | 4,010 |
| 2016-07-08 | 3,975 | 3,975 | 3,845 | 3,845 | 207,000 | 3,845 |
| 2016-07-07 | 4,000 | 4,000 | 3,930 | 3,950 | 258,600 | 3,950 |
| 2016-07-06 | 4,000 | 4,010 | 3,890 | 4,000 | 457,000 | 4,000 |
| 2016-07-05 | 3,905 | 3,990 | 3,850 | 3,980 | 351,100 | 3,980 |
| 2016-07-04 | 3,765 | 3,910 | 3,760 | 3,905 | 372,300 | 3,905 |
| 2016-07-01 | 3,750 | 3,790 | 3,690 | 3,790 | 310,700 | 3,790 |
| 2016-06-30 | 3,745 | 3,750 | 3,685 | 3,700 | 198,000 | 3,700 |
| 2016-06-29 | 3,735 | 3,740 | 3,690 | 3,710 | 193,100 | 3,710 |
| 2016-06-28 | 3,670 | 3,670 | 3,570 | 3,630 | 395,000 | 3,630 |
| 2016-06-27 | 3,560 | 3,690 | 3,540 | 3,675 | 394,900 | 3,675 |
| 2016-06-24 | 3,775 | 3,785 | 3,465 | 3,525 | 497,000 | 3,525 |
| 2016-06-23 | 3,770 | 3,770 | 3,695 | 3,745 | 202,500 | 3,745 |
| 2016-06-22 | 3,710 | 3,775 | 3,680 | 3,755 | 357,700 | 3,755 |
| 2016-06-21 | 3,595 | 3,725 | 3,580 | 3,720 | 229,600 | 3,720 |
| 2016-06-20 | 3,630 | 3,680 | 3,600 | 3,650 | 247,300 | 3,650 |
| 2016-06-17 | 3,585 | 3,630 | 3,560 | 3,580 | 339,200 | 3,580 |
| 2016-06-16 | 3,600 | 3,640 | 3,495 | 3,515 | 281,300 | 3,515 |
| 2016-06-15 | 3,570 | 3,645 | 3,555 | 3,620 | 335,900 | 3,620 |
| 2016-06-14 | 3,585 | 3,640 | 3,510 | 3,555 | 301,900 | 3,555 |
| 2016-06-13 | 3,650 | 3,685 | 3,585 | 3,590 | 329,000 | 3,590 |
| 2016-06-10 | 3,730 | 3,740 | 3,665 | 3,695 | 371,000 | 3,695 |
| 2016-06-09 | 3,665 | 3,685 | 3,640 | 3,655 | 247,400 | 3,655 |
| 2016-06-08 | 3,685 | 3,690 | 3,615 | 3,670 | 158,000 | 3,670 |
| 2016-06-07 | 3,635 | 3,685 | 3,615 | 3,670 | 232,800 | 3,670 |
| 2016-06-06 | 3,520 | 3,600 | 3,510 | 3,595 | 312,400 | 3,595 |
| 2016-06-03 | 3,575 | 3,655 | 3,570 | 3,580 | 361,800 | 3,580 |
| 2016-06-02 | 3,690 | 3,700 | 3,570 | 3,575 | 394,500 | 3,575 |
| 2016-06-01 | 3,730 | 3,825 | 3,720 | 3,740 | 717,900 | 3,740 |
| 2016-05-31 | 3,605 | 3,665 | 3,580 | 3,650 | 394,300 | 3,650 |
| 2016-05-30 | 3,635 | 3,650 | 3,555 | 3,600 | 490,600 | 3,600 |
| 2016-05-27 | 3,650 | 3,665 | 3,605 | 3,630 | 251,200 | 3,630 |
| 2016-05-26 | 3,665 | 3,675 | 3,585 | 3,630 | 377,800 | 3,630 |
| 2016-05-25 | 3,720 | 3,725 | 3,625 | 3,635 | 487,700 | 3,635 |
| 2016-05-24 | 3,780 | 3,785 | 3,655 | 3,670 | 434,200 | 3,670 |
| 2016-05-23 | 3,800 | 3,815 | 3,740 | 3,800 | 198,400 | 3,800 |
| 2016-05-20 | 3,765 | 3,845 | 3,765 | 3,835 | 280,500 | 3,835 |
| 2016-05-19 | 3,840 | 3,905 | 3,760 | 3,770 | 587,000 | 3,770 |
| 2016-05-18 | 3,870 | 3,910 | 3,800 | 3,880 | 344,800 | 3,880 |
| 2016-05-17 | 3,935 | 3,945 | 3,870 | 3,940 | 213,300 | 3,940 |
| 2016-05-16 | 3,980 | 3,995 | 3,905 | 3,925 | 185,200 | 3,925 |
| 2016-05-13 | 3,940 | 3,995 | 3,880 | 3,945 | 276,100 | 3,945 |
| 2016-05-12 | 3,815 | 3,950 | 3,815 | 3,940 | 359,300 | 3,940 |
| 2016-05-11 | 3,850 | 3,935 | 3,835 | 3,850 | 341,900 | 3,850 |
| 2016-05-10 | 3,720 | 3,870 | 3,720 | 3,755 | 869,500 | 3,755 |
| 2016-05-09 | 3,970 | 3,975 | 3,905 | 3,920 | 197,200 | 3,920 |
| 2016-05-06 | 3,940 | 4,045 | 3,905 | 3,930 | 290,300 | 3,930 |
| 2016-05-02 | 3,800 | 3,905 | 3,795 | 3,890 | 230,900 | 3,890 |
| 2016-04-28 | 4,170 | 4,190 | 3,935 | 3,940 | 281,600 | 3,940 |
| 2016-04-27 | 4,065 | 4,165 | 4,050 | 4,145 | 231,000 | 4,145 |
| 2016-04-26 | 4,085 | 4,130 | 4,040 | 4,075 | 182,900 | 4,075 |
| 2016-04-25 | 4,190 | 4,195 | 4,105 | 4,130 | 215,200 | 4,130 |
| 2016-04-22 | 4,075 | 4,195 | 4,060 | 4,185 | 300,100 | 4,185 |
| 2016-04-21 | 4,110 | 4,135 | 4,075 | 4,125 | 295,600 | 4,125 |
| 2016-04-20 | 4,100 | 4,115 | 4,010 | 4,045 | 307,800 | 4,045 |
| 2016-04-19 | 4,045 | 4,060 | 4,010 | 4,040 | 193,200 | 4,040 |
| 2016-04-18 | 3,920 | 3,975 | 3,910 | 3,920 | 248,200 | 3,920 |
| 2016-04-15 | 4,150 | 4,190 | 4,085 | 4,125 | 586,400 | 4,125 |
| 2016-04-14 | 4,050 | 4,125 | 3,995 | 4,125 | 800,400 | 4,125 |
| 2016-04-13 | 3,890 | 3,990 | 3,885 | 3,980 | 561,500 | 3,980 |
| 2016-04-12 | 3,780 | 3,850 | 3,760 | 3,840 | 309,800 | 3,840 |
| 2016-04-11 | 3,780 | 3,810 | 3,685 | 3,755 | 242,400 | 3,755 |
| 2016-04-08 | 3,660 | 3,845 | 3,640 | 3,815 | 519,600 | 3,815 |
| 2016-04-07 | 3,600 | 3,720 | 3,575 | 3,690 | 464,100 | 3,690 |
| 2016-04-06 | 3,560 | 3,650 | 3,545 | 3,610 | 271,900 | 3,610 |
| 2016-04-05 | 3,665 | 3,685 | 3,580 | 3,600 | 292,700 | 3,600 |
| 2016-04-04 | 3,675 | 3,790 | 3,645 | 3,700 | 392,100 | 3,700 |
| 2016-04-01 | 3,805 | 3,805 | 3,675 | 3,685 | 300,800 | 3,685 |
| 2016-03-31 | 3,960 | 3,975 | 3,820 | 3,820 | 537,100 | 3,820 |
| 2016-03-30 | 3,915 | 3,980 | 3,885 | 3,910 | 692,500 | 3,910 |
| 2016-03-29 | 3,855 | 3,880 | 3,765 | 3,875 | 593,500 | 3,875 |
| 2016-03-28 | 3,785 | 3,855 | 3,780 | 3,835 | 912,800 | 3,835 |
| 2016-03-25 | 3,800 | 3,805 | 3,740 | 3,765 | 367,300 | 3,765 |
| 2016-03-24 | 3,745 | 3,785 | 3,730 | 3,765 | 485,000 | 3,765 |
| 2016-03-23 | 3,805 | 3,850 | 3,750 | 3,765 | 585,900 | 3,765 |
| 2016-03-22 | 3,800 | 3,875 | 3,750 | 3,795 | 469,200 | 3,795 |
| 2016-03-18 | 3,675 | 3,695 | 3,615 | 3,685 | 380,300 | 3,685 |
| 2016-03-17 | 3,745 | 3,770 | 3,655 | 3,690 | 426,200 | 3,690 |
| 2016-03-16 | 3,630 | 3,735 | 3,620 | 3,725 | 476,000 | 3,725 |
| 2016-03-15 | 3,640 | 3,690 | 3,625 | 3,635 | 303,700 | 3,635 |
| 2016-03-14 | 3,620 | 3,665 | 3,590 | 3,645 | 303,500 | 3,645 |
| 2016-03-11 | 3,485 | 3,590 | 3,480 | 3,570 | 283,200 | 3,570 |
| 2016-03-10 | 3,465 | 3,565 | 3,465 | 3,555 | 481,400 | 3,555 |
| 2016-03-09 | 3,495 | 3,520 | 3,455 | 3,470 | 422,100 | 3,470 |
| 2016-03-08 | 3,595 | 3,595 | 3,460 | 3,540 | 460,400 | 3,540 |
| 2016-03-07 | 3,720 | 3,725 | 3,590 | 3,610 | 431,400 | 3,610 |
| 2016-03-04 | 3,635 | 3,695 | 3,600 | 3,695 | 358,900 | 3,695 |
| 2016-03-03 | 3,555 | 3,635 | 3,520 | 3,635 | 401,200 | 3,635 |
| 2016-03-02 | 3,575 | 3,610 | 3,525 | 3,555 | 666,900 | 3,555 |
| 2016-03-01 | 3,360 | 3,505 | 3,325 | 3,455 | 688,700 | 3,455 |
| 2016-02-29 | 3,480 | 3,530 | 3,365 | 3,365 | 466,100 | 3,365 |
| 2016-02-26 | 3,280 | 3,450 | 3,280 | 3,425 | 743,000 | 3,425 |
| 2016-02-25 | 3,240 | 3,325 | 3,230 | 3,275 | 800,800 | 3,275 |
| 2016-02-24 | 3,165 | 3,310 | 3,150 | 3,240 | 291,500 | 3,240 |
| 2016-02-23 | 3,305 | 3,310 | 3,155 | 3,220 | 408,600 | 3,220 |
| 2016-02-22 | 3,265 | 3,325 | 3,230 | 3,310 | 353,100 | 3,310 |
| 2016-02-19 | 3,420 | 3,420 | 3,295 | 3,305 | 389,200 | 3,305 |
| 2016-02-18 | 3,495 | 3,495 | 3,380 | 3,420 | 517,700 | 3,420 |
| 2016-02-17 | 3,210 | 3,345 | 3,210 | 3,295 | 611,700 | 3,295 |
| 2016-02-16 | 3,190 | 3,310 | 3,165 | 3,215 | 252,000 | 3,215 |
| 2016-02-15 | 3,190 | 3,250 | 3,125 | 3,200 | 512,000 | 3,200 |
| 2016-02-12 | 3,000 | 3,010 | 2,905 | 2,933 | 765,500 | 2,933 |
| 2016-02-10 | 3,375 | 3,390 | 3,085 | 3,175 | 682,300 | 3,175 |
| 2016-02-09 | 3,450 | 3,475 | 3,350 | 3,395 | 371,100 | 3,395 |
| 2016-02-08 | 3,575 | 3,685 | 3,515 | 3,610 | 449,800 | 3,610 |
| 2016-02-05 | 3,795 | 3,805 | 3,695 | 3,760 | 236,500 | 3,760 |
| 2016-02-04 | 3,865 | 3,945 | 3,840 | 3,865 | 225,300 | 3,865 |
| 2016-02-03 | 3,910 | 3,945 | 3,860 | 3,905 | 246,800 | 3,905 |
| 2016-02-02 | 4,030 | 4,085 | 3,995 | 4,035 | 338,800 | 4,035 |
| 2016-02-01 | 3,855 | 4,030 | 3,855 | 4,025 | 648,800 | 4,025 |
| 2016-01-29 | 3,735 | 3,760 | 3,545 | 3,750 | 495,000 | 3,750 |
| 2016-01-28 | 3,650 | 3,715 | 3,615 | 3,690 | 242,300 | 3,690 |
| 2016-01-27 | 3,670 | 3,695 | 3,625 | 3,670 | 265,400 | 3,670 |
| 2016-01-26 | 3,575 | 3,610 | 3,545 | 3,550 | 184,400 | 3,550 |
| 2016-01-25 | 3,610 | 3,665 | 3,575 | 3,635 | 210,400 | 3,635 |
| 2016-01-22 | 3,500 | 3,570 | 3,425 | 3,550 | 286,100 | 3,550 |
| 2016-01-21 | 3,455 | 3,500 | 3,360 | 3,360 | 428,200 | 3,360 |
| 2016-01-20 | 3,645 | 3,650 | 3,480 | 3,490 | 228,100 | 3,490 |
| 2016-01-19 | 3,695 | 3,730 | 3,620 | 3,650 | 268,600 | 3,650 |
| 2016-01-18 | 3,665 | 3,755 | 3,635 | 3,725 | 201,200 | 3,725 |
| 2016-01-15 | 3,820 | 3,850 | 3,735 | 3,765 | 214,200 | 3,765 |
| 2016-01-14 | 3,750 | 3,765 | 3,690 | 3,765 | 203,300 | 3,765 |
| 2016-01-13 | 3,805 | 3,880 | 3,785 | 3,870 | 142,900 | 3,870 |
| 2016-01-12 | 3,800 | 3,855 | 3,750 | 3,765 | 312,400 | 3,765 |
| 2016-01-08 | 3,795 | 3,895 | 3,785 | 3,845 | 255,000 | 3,845 |
| 2016-01-07 | 3,905 | 3,945 | 3,830 | 3,860 | 272,100 | 3,860 |
| 2016-01-06 | 3,925 | 3,955 | 3,880 | 3,905 | 178,400 | 3,905 |
| 2016-01-05 | 3,940 | 3,960 | 3,830 | 3,900 | 305,600 | 3,900 |
| 2016-01-04 | 4,055 | 4,085 | 3,945 | 3,960 | 196,700 | 3,960 |
分割・併合履歴 ： [2014-02-26]1株→2株
