7276 (株)小糸製作所 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 | 6,150 | 6,210 | 6,110 | 6,190 | 337,400 | 3,095 |
| 2016-12-29 | 6,220 | 6,260 | 6,160 | 6,180 | 546,300 | 3,090 |
| 2016-12-28 | 6,200 | 6,270 | 6,170 | 6,270 | 335,700 | 3,135 |
| 2016-12-27 | 6,110 | 6,230 | 6,090 | 6,210 | 251,900 | 3,105 |
| 2016-12-26 | 6,210 | 6,210 | 6,130 | 6,140 | 311,800 | 3,070 |
| 2016-12-22 | 6,220 | 6,260 | 6,190 | 6,230 | 278,200 | 3,115 |
| 2016-12-21 | 6,190 | 6,280 | 6,160 | 6,210 | 438,000 | 3,105 |
| 2016-12-20 | 6,110 | 6,180 | 6,080 | 6,150 | 335,500 | 3,075 |
| 2016-12-19 | 6,170 | 6,180 | 6,110 | 6,160 | 306,200 | 3,080 |
| 2016-12-16 | 6,170 | 6,220 | 6,100 | 6,170 | 610,100 | 3,085 |
| 2016-12-15 | 6,110 | 6,190 | 6,080 | 6,160 | 434,600 | 3,080 |
| 2016-12-14 | 6,110 | 6,160 | 6,070 | 6,080 | 305,300 | 3,040 |
| 2016-12-13 | 5,990 | 6,090 | 5,980 | 6,080 | 309,700 | 3,040 |
| 2016-12-12 | 6,110 | 6,110 | 5,940 | 6,040 | 580,700 | 3,020 |
| 2016-12-09 | 6,150 | 6,150 | 6,040 | 6,070 | 483,000 | 3,035 |
| 2016-12-08 | 6,000 | 6,120 | 5,960 | 6,120 | 629,800 | 3,060 |
| 2016-12-07 | 5,970 | 5,980 | 5,820 | 5,880 | 377,600 | 2,940 |
| 2016-12-06 | 6,020 | 6,020 | 5,820 | 5,870 | 513,100 | 2,935 |
| 2016-12-05 | 5,820 | 5,850 | 5,740 | 5,850 | 625,800 | 2,925 |
| 2016-12-02 | 6,030 | 6,040 | 5,900 | 5,920 | 509,800 | 2,960 |
| 2016-12-01 | 6,060 | 6,160 | 6,030 | 6,090 | 710,700 | 3,045 |
| 2016-11-30 | 5,970 | 5,970 | 5,910 | 5,960 | 413,100 | 2,980 |
| 2016-11-29 | 5,930 | 5,980 | 5,920 | 5,960 | 338,400 | 2,980 |
| 2016-11-28 | 5,950 | 5,980 | 5,900 | 5,970 | 412,900 | 2,985 |
| 2016-11-25 | 5,960 | 6,010 | 5,900 | 5,940 | 488,800 | 2,970 |
| 2016-11-24 | 5,830 | 5,910 | 5,800 | 5,900 | 290,900 | 2,950 |
| 2016-11-22 | 5,820 | 5,860 | 5,780 | 5,820 | 331,000 | 2,910 |
| 2016-11-21 | 5,900 | 5,910 | 5,810 | 5,860 | 357,000 | 2,930 |
| 2016-11-18 | 5,830 | 5,860 | 5,770 | 5,860 | 596,500 | 2,930 |
| 2016-11-17 | 5,700 | 5,700 | 5,630 | 5,700 | 433,300 | 2,850 |
| 2016-11-16 | 5,630 | 5,740 | 5,600 | 5,730 | 924,100 | 2,865 |
| 2016-11-15 | 5,490 | 5,550 | 5,400 | 5,550 | 660,500 | 2,775 |
| 2016-11-14 | 5,370 | 5,520 | 5,330 | 5,480 | 636,700 | 2,740 |
| 2016-11-11 | 5,460 | 5,470 | 5,280 | 5,310 | 840,300 | 2,655 |
| 2016-11-10 | 5,550 | 5,560 | 5,410 | 5,430 | 734,900 | 2,715 |
| 2016-11-09 | 5,520 | 5,540 | 5,240 | 5,320 | 1,322,900 | 2,660 |
| 2016-11-08 | 5,420 | 5,470 | 5,400 | 5,450 | 395,000 | 2,725 |
| 2016-11-07 | 5,530 | 5,550 | 5,400 | 5,420 | 583,700 | 2,710 |
| 2016-11-04 | 5,390 | 5,450 | 5,330 | 5,430 | 628,500 | 2,715 |
| 2016-11-02 | 5,400 | 5,520 | 5,380 | 5,480 | 787,200 | 2,740 |
| 2016-11-01 | 5,550 | 5,550 | 5,440 | 5,480 | 649,300 | 2,740 |
| 2016-10-31 | 5,350 | 5,490 | 5,350 | 5,480 | 532,400 | 2,740 |
| 2016-10-28 | 5,360 | 5,390 | 5,320 | 5,390 | 598,700 | 2,695 |
| 2016-10-27 | 5,350 | 5,370 | 5,290 | 5,310 | 632,900 | 2,655 |
| 2016-10-26 | 5,250 | 5,440 | 5,210 | 5,340 | 1,366,400 | 2,670 |
| 2016-10-25 | 5,340 | 5,430 | 5,330 | 5,420 | 434,000 | 2,710 |
| 2016-10-24 | 5,330 | 5,350 | 5,290 | 5,320 | 348,800 | 2,660 |
| 2016-10-21 | 5,340 | 5,350 | 5,290 | 5,300 | 605,600 | 2,650 |
| 2016-10-20 | 5,210 | 5,310 | 5,190 | 5,300 | 530,300 | 2,650 |
| 2016-10-19 | 5,190 | 5,220 | 5,160 | 5,190 | 240,900 | 2,595 |
| 2016-10-17 | 5,150 | 5,210 | 5,150 | 5,210 | 369,000 | 2,605 |
| 2016-10-13 | 5,200 | 5,250 | 5,160 | 5,210 | 342,300 | 2,605 |
| 2016-10-12 | 5,180 | 5,210 | 5,170 | 5,180 | 359,600 | 2,590 |
| 2016-10-11 | 5,260 | 5,280 | 5,190 | 5,200 | 333,700 | 2,600 |
| 2016-10-07 | 5,250 | 5,300 | 5,210 | 5,270 | 339,700 | 2,635 |
| 2016-10-06 | 5,310 | 5,310 | 5,210 | 5,240 | 471,900 | 2,620 |
| 2016-10-05 | 5,110 | 5,200 | 5,090 | 5,190 | 520,600 | 2,595 |
| 2016-10-04 | 5,000 | 5,100 | 4,995 | 5,090 | 723,600 | 2,545 |
| 2016-10-03 | 4,920 | 4,955 | 4,905 | 4,935 | 233,200 | 2,467.50 |
| 2016-09-30 | 4,865 | 4,910 | 4,825 | 4,880 | 354,500 | 2,440 |
| 2016-09-29 | 4,980 | 5,010 | 4,940 | 4,950 | 319,900 | 2,475 |
| 2016-09-28 | 4,930 | 5,020 | 4,925 | 4,940 | 643,900 | 2,470 |
| 2016-09-27 | 4,820 | 4,950 | 4,780 | 4,950 | 567,100 | 2,475 |
| 2016-09-26 | 4,990 | 5,030 | 4,905 | 4,940 | 477,100 | 2,470 |
| 2016-09-23 | 4,860 | 4,925 | 4,825 | 4,920 | 492,600 | 2,460 |
| 2016-09-21 | 4,725 | 4,860 | 4,675 | 4,855 | 681,200 | 2,427.50 |
| 2016-09-20 | 4,730 | 4,800 | 4,705 | 4,765 | 503,700 | 2,382.50 |
| 2016-09-16 | 4,790 | 4,825 | 4,750 | 4,815 | 291,800 | 2,407.50 |
| 2016-09-15 | 4,820 | 4,850 | 4,770 | 4,790 | 387,400 | 2,395 |
| 2016-09-14 | 4,845 | 4,940 | 4,825 | 4,910 | 582,000 | 2,455 |
| 2016-09-13 | 4,820 | 4,890 | 4,785 | 4,875 | 682,200 | 2,437.50 |
| 2016-09-12 | 4,780 | 4,815 | 4,760 | 4,800 | 508,800 | 2,400 |
| 2016-09-09 | 4,960 | 5,010 | 4,820 | 4,875 | 683,400 | 2,437.50 |
| 2016-09-08 | 4,940 | 4,980 | 4,920 | 4,950 | 424,700 | 2,475 |
| 2016-09-07 | 5,040 | 5,080 | 4,975 | 4,990 | 532,900 | 2,495 |
| 2016-09-06 | 5,040 | 5,100 | 4,995 | 5,080 | 406,300 | 2,540 |
| 2016-09-05 | 5,030 | 5,090 | 5,000 | 5,040 | 356,700 | 2,520 |
| 2016-09-02 | 4,945 | 4,980 | 4,910 | 4,960 | 371,600 | 2,480 |
| 2016-09-01 | 4,910 | 5,010 | 4,865 | 4,950 | 485,400 | 2,475 |
| 2016-08-31 | 4,945 | 5,000 | 4,915 | 4,925 | 488,700 | 2,462.50 |
| 2016-08-30 | 4,880 | 4,895 | 4,835 | 4,885 | 416,000 | 2,442.50 |
| 2016-08-29 | 4,865 | 4,885 | 4,820 | 4,875 | 371,700 | 2,437.50 |
| 2016-08-26 | 4,770 | 4,770 | 4,695 | 4,725 | 493,900 | 2,362.50 |
| 2016-08-25 | 4,790 | 4,835 | 4,750 | 4,800 | 253,000 | 2,400 |
| 2016-08-24 | 4,760 | 4,815 | 4,730 | 4,790 | 397,000 | 2,395 |
| 2016-08-23 | 4,700 | 4,725 | 4,650 | 4,715 | 489,700 | 2,357.50 |
| 2016-08-22 | 4,770 | 4,770 | 4,680 | 4,770 | 316,800 | 2,385 |
| 2016-08-19 | 4,770 | 4,770 | 4,675 | 4,735 | 521,600 | 2,367.50 |
| 2016-08-18 | 4,815 | 4,850 | 4,750 | 4,750 | 516,300 | 2,375 |
| 2016-08-17 | 4,885 | 4,910 | 4,765 | 4,840 | 664,000 | 2,420 |
| 2016-08-16 | 5,020 | 5,070 | 4,935 | 4,935 | 430,900 | 2,467.50 |
| 2016-08-15 | 5,020 | 5,080 | 5,000 | 5,020 | 235,200 | 2,510 |
| 2016-08-12 | 5,150 | 5,160 | 5,060 | 5,080 | 290,900 | 2,540 |
| 2016-08-10 | 5,040 | 5,110 | 5,010 | 5,100 | 274,300 | 2,550 |
| 2016-08-09 | 5,030 | 5,120 | 4,985 | 5,110 | 342,300 | 2,555 |
| 2016-08-08 | 5,130 | 5,160 | 5,020 | 5,040 | 624,700 | 2,520 |
| 2016-08-05 | 4,935 | 5,060 | 4,910 | 5,030 | 604,100 | 2,515 |
| 2016-08-04 | 4,770 | 4,915 | 4,765 | 4,895 | 648,300 | 2,447.50 |
| 2016-08-03 | 4,750 | 4,820 | 4,725 | 4,765 | 584,300 | 2,382.50 |
| 2016-08-02 | 4,950 | 5,010 | 4,865 | 4,870 | 595,700 | 2,435 |
| 2016-08-01 | 4,965 | 5,070 | 4,925 | 5,050 | 673,200 | 2,525 |
| 2016-07-29 | 5,260 | 5,430 | 4,990 | 5,120 | 1,124,100 | 2,560 |
| 2016-07-28 | 4,915 | 5,100 | 4,900 | 5,070 | 593,400 | 2,535 |
| 2016-07-27 | 4,890 | 5,000 | 4,870 | 4,965 | 523,800 | 2,482.50 |
| 2016-07-26 | 4,885 | 4,930 | 4,735 | 4,770 | 521,900 | 2,385 |
| 2016-07-25 | 4,895 | 5,020 | 4,885 | 4,945 | 343,200 | 2,472.50 |
| 2016-07-22 | 4,900 | 4,935 | 4,840 | 4,870 | 405,300 | 2,435 |
| 2016-07-21 | 5,100 | 5,120 | 4,925 | 4,965 | 618,800 | 2,482.50 |
| 2016-07-20 | 4,900 | 5,010 | 4,880 | 5,010 | 293,300 | 2,505 |
| 2016-07-19 | 4,900 | 4,935 | 4,840 | 4,915 | 603,100 | 2,457.50 |
| 2016-07-15 | 4,900 | 4,965 | 4,880 | 4,915 | 478,000 | 2,457.50 |
| 2016-07-14 | 4,800 | 4,900 | 4,760 | 4,870 | 530,800 | 2,435 |
| 2016-07-13 | 4,865 | 4,965 | 4,805 | 4,825 | 692,100 | 2,412.50 |
| 2016-07-12 | 4,740 | 4,800 | 4,690 | 4,760 | 594,500 | 2,380 |
| 2016-07-11 | 4,480 | 4,570 | 4,430 | 4,535 | 607,500 | 2,267.50 |
| 2016-07-08 | 4,400 | 4,490 | 4,325 | 4,340 | 756,300 | 2,170 |
| 2016-07-07 | 4,380 | 4,425 | 4,290 | 4,370 | 793,900 | 2,185 |
| 2016-07-06 | 4,510 | 4,525 | 4,400 | 4,445 | 637,800 | 2,222.50 |
| 2016-07-05 | 4,640 | 4,650 | 4,585 | 4,640 | 330,900 | 2,320 |
| 2016-07-04 | 4,645 | 4,680 | 4,585 | 4,640 | 638,100 | 2,320 |
| 2016-07-01 | 4,710 | 4,740 | 4,635 | 4,700 | 423,900 | 2,350 |
| 2016-06-30 | 4,790 | 4,800 | 4,675 | 4,675 | 673,900 | 2,337.50 |
| 2016-06-29 | 4,695 | 4,755 | 4,600 | 4,740 | 558,100 | 2,370 |
| 2016-06-28 | 4,505 | 4,630 | 4,445 | 4,605 | 512,900 | 2,302.50 |
| 2016-06-27 | 4,685 | 4,705 | 4,550 | 4,630 | 758,600 | 2,315 |
| 2016-06-24 | 5,100 | 5,110 | 4,630 | 4,705 | 1,096,300 | 2,352.50 |
| 2016-06-23 | 4,950 | 5,130 | 4,900 | 5,130 | 815,100 | 2,565 |
| 2016-06-22 | 4,885 | 4,915 | 4,800 | 4,895 | 680,000 | 2,447.50 |
| 2016-06-21 | 4,750 | 4,915 | 4,710 | 4,910 | 599,400 | 2,455 |
| 2016-06-20 | 4,840 | 4,900 | 4,790 | 4,830 | 736,600 | 2,415 |
| 2016-06-17 | 4,765 | 4,810 | 4,715 | 4,770 | 862,200 | 2,385 |
| 2016-06-16 | 4,825 | 4,830 | 4,625 | 4,645 | 680,500 | 2,322.50 |
| 2016-06-15 | 4,765 | 4,815 | 4,685 | 4,800 | 639,600 | 2,400 |
| 2016-06-14 | 4,810 | 4,845 | 4,715 | 4,760 | 777,100 | 2,380 |
| 2016-06-13 | 4,995 | 5,090 | 4,845 | 4,845 | 1,087,400 | 2,422.50 |
| 2016-06-10 | 5,190 | 5,190 | 5,080 | 5,130 | 482,400 | 2,565 |
| 2016-06-09 | 5,180 | 5,240 | 5,140 | 5,170 | 692,900 | 2,585 |
| 2016-06-08 | 5,200 | 5,250 | 5,150 | 5,240 | 646,200 | 2,620 |
| 2016-06-07 | 5,210 | 5,240 | 5,160 | 5,180 | 542,900 | 2,590 |
| 2016-06-06 | 5,090 | 5,190 | 5,040 | 5,170 | 438,800 | 2,585 |
| 2016-06-03 | 5,160 | 5,220 | 5,110 | 5,190 | 318,700 | 2,595 |
| 2016-06-02 | 5,200 | 5,250 | 5,150 | 5,170 | 500,500 | 2,585 |
| 2016-06-01 | 5,250 | 5,350 | 5,240 | 5,300 | 872,400 | 2,650 |
| 2016-05-31 | 5,130 | 5,240 | 5,120 | 5,230 | 806,400 | 2,615 |
| 2016-05-30 | 5,130 | 5,180 | 5,110 | 5,150 | 246,900 | 2,575 |
| 2016-05-27 | 5,070 | 5,150 | 4,980 | 5,110 | 253,600 | 2,555 |
| 2016-05-26 | 5,120 | 5,140 | 5,040 | 5,060 | 335,600 | 2,530 |
| 2016-05-25 | 5,040 | 5,080 | 4,985 | 5,060 | 322,700 | 2,530 |
| 2016-05-24 | 4,960 | 4,980 | 4,915 | 4,945 | 464,100 | 2,472.50 |
| 2016-05-23 | 5,000 | 5,000 | 4,910 | 4,980 | 472,100 | 2,490 |
| 2016-05-20 | 4,900 | 5,030 | 4,895 | 5,000 | 385,100 | 2,500 |
| 2016-05-19 | 5,000 | 5,020 | 4,895 | 4,930 | 446,300 | 2,465 |
| 2016-05-18 | 4,965 | 4,990 | 4,890 | 4,940 | 633,700 | 2,470 |
| 2016-05-17 | 4,920 | 4,975 | 4,910 | 4,970 | 368,400 | 2,485 |
| 2016-05-16 | 4,840 | 4,940 | 4,820 | 4,890 | 520,100 | 2,445 |
| 2016-05-13 | 4,860 | 4,925 | 4,835 | 4,860 | 559,800 | 2,430 |
| 2016-05-12 | 4,750 | 4,860 | 4,715 | 4,835 | 397,400 | 2,417.50 |
| 2016-05-11 | 4,925 | 4,950 | 4,815 | 4,845 | 487,300 | 2,422.50 |
| 2016-05-10 | 4,755 | 4,900 | 4,740 | 4,880 | 756,900 | 2,440 |
| 2016-05-09 | 4,665 | 4,740 | 4,640 | 4,720 | 512,600 | 2,360 |
| 2016-05-06 | 4,625 | 4,665 | 4,575 | 4,620 | 566,100 | 2,310 |
| 2016-05-02 | 4,630 | 4,655 | 4,525 | 4,585 | 850,200 | 2,292.50 |
| 2016-04-28 | 5,030 | 5,060 | 4,830 | 4,840 | 1,146,000 | 2,420 |
| 2016-04-27 | 5,110 | 5,140 | 4,935 | 5,060 | 1,345,000 | 2,530 |
| 2016-04-26 | 4,800 | 4,850 | 4,735 | 4,795 | 623,800 | 2,397.50 |
| 2016-04-25 | 4,850 | 4,865 | 4,795 | 4,835 | 591,100 | 2,417.50 |
| 2016-04-22 | 4,775 | 4,850 | 4,750 | 4,850 | 515,100 | 2,425 |
| 2016-04-21 | 4,855 | 4,895 | 4,815 | 4,830 | 503,100 | 2,415 |
| 2016-04-20 | 4,865 | 4,915 | 4,765 | 4,785 | 483,300 | 2,392.50 |
| 2016-04-19 | 4,775 | 4,840 | 4,735 | 4,795 | 472,600 | 2,397.50 |
| 2016-04-18 | 4,710 | 4,775 | 4,600 | 4,620 | 663,700 | 2,310 |
| 2016-04-15 | 4,735 | 4,860 | 4,720 | 4,805 | 657,400 | 2,402.50 |
| 2016-04-14 | 4,810 | 4,825 | 4,705 | 4,775 | 971,500 | 2,387.50 |
| 2016-04-13 | 4,705 | 4,795 | 4,670 | 4,770 | 659,400 | 2,385 |
| 2016-04-12 | 4,620 | 4,700 | 4,610 | 4,640 | 558,800 | 2,320 |
| 2016-04-11 | 4,600 | 4,655 | 4,540 | 4,615 | 484,200 | 2,307.50 |
| 2016-04-08 | 4,575 | 4,715 | 4,510 | 4,650 | 709,800 | 2,325 |
| 2016-04-07 | 4,635 | 4,705 | 4,570 | 4,670 | 527,500 | 2,335 |
| 2016-04-06 | 4,625 | 4,700 | 4,570 | 4,620 | 772,600 | 2,310 |
| 2016-04-05 | 4,735 | 4,770 | 4,600 | 4,615 | 567,900 | 2,307.50 |
| 2016-04-04 | 4,945 | 4,950 | 4,755 | 4,790 | 550,100 | 2,395 |
| 2016-04-01 | 5,060 | 5,070 | 4,860 | 4,875 | 571,900 | 2,437.50 |
| 2016-03-31 | 5,130 | 5,180 | 5,070 | 5,100 | 553,700 | 2,550 |
| 2016-03-30 | 5,130 | 5,200 | 5,070 | 5,090 | 474,800 | 2,545 |
| 2016-03-29 | 5,130 | 5,190 | 5,120 | 5,150 | 414,900 | 2,575 |
| 2016-03-28 | 5,110 | 5,160 | 5,070 | 5,160 | 365,600 | 2,580 |
| 2016-03-25 | 5,020 | 5,120 | 5,010 | 5,090 | 442,200 | 2,545 |
| 2016-03-24 | 4,935 | 5,020 | 4,885 | 4,975 | 600,500 | 2,487.50 |
| 2016-03-23 | 5,000 | 5,050 | 4,920 | 4,955 | 466,400 | 2,477.50 |
| 2016-03-22 | 4,985 | 5,100 | 4,950 | 5,020 | 606,700 | 2,510 |
| 2016-03-18 | 4,900 | 4,945 | 4,790 | 4,850 | 1,068,000 | 2,425 |
| 2016-03-17 | 4,985 | 5,100 | 4,895 | 4,955 | 662,800 | 2,477.50 |
| 2016-03-16 | 4,930 | 5,010 | 4,910 | 4,925 | 637,900 | 2,462.50 |
| 2016-03-15 | 4,950 | 4,965 | 4,850 | 4,880 | 739,900 | 2,440 |
| 2016-03-14 | 5,080 | 5,080 | 4,970 | 4,985 | 550,200 | 2,492.50 |
| 2016-03-11 | 4,950 | 5,040 | 4,890 | 5,010 | 915,000 | 2,505 |
| 2016-03-10 | 4,995 | 5,080 | 4,995 | 5,050 | 559,400 | 2,525 |
| 2016-03-09 | 4,935 | 4,955 | 4,835 | 4,900 | 825,200 | 2,450 |
| 2016-03-08 | 5,140 | 5,140 | 4,930 | 4,990 | 794,300 | 2,495 |
| 2016-03-07 | 5,270 | 5,280 | 5,140 | 5,160 | 417,600 | 2,580 |
| 2016-03-04 | 5,260 | 5,300 | 5,220 | 5,280 | 544,300 | 2,640 |
| 2016-03-03 | 5,130 | 5,220 | 5,100 | 5,220 | 571,400 | 2,610 |
| 2016-03-02 | 5,150 | 5,270 | 5,120 | 5,220 | 671,000 | 2,610 |
| 2016-03-01 | 4,975 | 5,040 | 4,895 | 5,000 | 616,900 | 2,500 |
| 2016-02-29 | 5,090 | 5,120 | 4,975 | 4,975 | 701,900 | 2,487.50 |
| 2016-02-26 | 4,985 | 5,050 | 4,975 | 4,985 | 613,400 | 2,492.50 |
| 2016-02-25 | 4,905 | 4,995 | 4,905 | 4,970 | 656,900 | 2,485 |
| 2016-02-24 | 4,855 | 4,935 | 4,825 | 4,875 | 715,000 | 2,437.50 |
| 2016-02-23 | 4,950 | 5,000 | 4,860 | 4,875 | 596,800 | 2,437.50 |
| 2016-02-22 | 4,750 | 4,930 | 4,750 | 4,930 | 607,400 | 2,465 |
| 2016-02-19 | 4,805 | 4,815 | 4,705 | 4,795 | 630,600 | 2,397.50 |
| 2016-02-18 | 4,980 | 5,050 | 4,775 | 4,845 | 979,900 | 2,422.50 |
| 2016-02-17 | 4,980 | 5,070 | 4,850 | 4,910 | 1,195,600 | 2,455 |
| 2016-02-16 | 4,745 | 4,885 | 4,690 | 4,785 | 761,000 | 2,392.50 |
| 2016-02-15 | 4,620 | 4,820 | 4,480 | 4,780 | 833,500 | 2,390 |
| 2016-02-12 | 4,315 | 4,400 | 4,180 | 4,270 | 1,277,000 | 2,135 |
| 2016-02-10 | 4,710 | 4,780 | 4,480 | 4,560 | 623,100 | 2,280 |
| 2016-02-09 | 4,890 | 4,890 | 4,650 | 4,690 | 676,700 | 2,345 |
| 2016-02-08 | 4,940 | 5,060 | 4,910 | 5,020 | 735,200 | 2,510 |
| 2016-02-05 | 5,190 | 5,190 | 4,940 | 5,040 | 874,800 | 2,520 |
| 2016-02-04 | 5,260 | 5,300 | 5,160 | 5,200 | 671,100 | 2,600 |
| 2016-02-03 | 5,400 | 5,480 | 5,290 | 5,350 | 986,000 | 2,675 |
| 2016-02-02 | 5,580 | 5,670 | 5,540 | 5,570 | 682,400 | 2,785 |
| 2016-02-01 | 5,660 | 5,680 | 5,540 | 5,650 | 1,250,800 | 2,825 |
| 2016-01-29 | 5,400 | 5,490 | 5,300 | 5,490 | 2,213,100 | 2,745 |
| 2016-01-28 | 4,750 | 4,875 | 4,700 | 4,790 | 584,100 | 2,395 |
| 2016-01-27 | 4,735 | 4,795 | 4,700 | 4,735 | 537,500 | 2,367.50 |
| 2016-01-26 | 4,615 | 4,680 | 4,575 | 4,580 | 555,900 | 2,290 |
| 2016-01-25 | 4,645 | 4,725 | 4,595 | 4,680 | 539,200 | 2,340 |
| 2016-01-22 | 4,465 | 4,580 | 4,390 | 4,575 | 705,300 | 2,287.50 |
| 2016-01-21 | 4,385 | 4,510 | 4,255 | 4,260 | 588,400 | 2,130 |
| 2016-01-20 | 4,545 | 4,580 | 4,380 | 4,380 | 631,600 | 2,190 |
| 2016-01-19 | 4,475 | 4,605 | 4,465 | 4,545 | 544,800 | 2,272.50 |
| 2016-01-18 | 4,280 | 4,500 | 4,255 | 4,455 | 712,900 | 2,227.50 |
| 2016-01-15 | 4,510 | 4,565 | 4,365 | 4,385 | 387,800 | 2,192.50 |
| 2016-01-14 | 4,435 | 4,460 | 4,370 | 4,440 | 457,300 | 2,220 |
| 2016-01-13 | 4,490 | 4,605 | 4,480 | 4,590 | 372,700 | 2,295 |
| 2016-01-12 | 4,450 | 4,520 | 4,400 | 4,415 | 473,100 | 2,207.50 |
| 2016-01-08 | 4,450 | 4,610 | 4,410 | 4,520 | 542,800 | 2,260 |
| 2016-01-07 | 4,700 | 4,745 | 4,500 | 4,505 | 620,200 | 2,252.50 |
| 2016-01-06 | 4,775 | 4,875 | 4,635 | 4,705 | 465,300 | 2,352.50 |
| 2016-01-05 | 4,780 | 4,805 | 4,690 | 4,745 | 551,900 | 2,372.50 |
| 2016-01-04 | 4,915 | 4,985 | 4,805 | 4,820 | 444,200 | 2,410 |
分割・併合履歴 ： [2022-09-29]1株→2株
