7630 (株)壱番屋 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 | 3,715 | 3,740 | 3,680 | 3,730 | 55,200 | 746 |
| 2016-12-29 | 3,775 | 3,775 | 3,730 | 3,750 | 47,200 | 750 |
| 2016-12-28 | 3,785 | 3,815 | 3,775 | 3,795 | 51,400 | 759 |
| 2016-12-27 | 3,800 | 3,825 | 3,770 | 3,770 | 50,900 | 754 |
| 2016-12-26 | 3,760 | 3,810 | 3,750 | 3,800 | 44,500 | 760 |
| 2016-12-22 | 3,785 | 3,795 | 3,770 | 3,780 | 32,300 | 756 |
| 2016-12-21 | 3,820 | 3,825 | 3,780 | 3,800 | 49,700 | 760 |
| 2016-12-20 | 3,780 | 3,840 | 3,770 | 3,825 | 78,800 | 765 |
| 2016-12-19 | 3,785 | 3,795 | 3,770 | 3,780 | 32,500 | 756 |
| 2016-12-16 | 3,765 | 3,780 | 3,750 | 3,775 | 53,600 | 755 |
| 2016-12-15 | 3,780 | 3,785 | 3,745 | 3,745 | 66,900 | 749 |
| 2016-12-14 | 3,780 | 3,780 | 3,755 | 3,760 | 63,100 | 752 |
| 2016-12-13 | 3,720 | 3,760 | 3,720 | 3,750 | 68,300 | 750 |
| 2016-12-12 | 3,715 | 3,755 | 3,690 | 3,720 | 79,400 | 744 |
| 2016-12-09 | 3,670 | 3,715 | 3,645 | 3,680 | 109,300 | 736 |
| 2016-12-08 | 3,620 | 3,620 | 3,590 | 3,600 | 49,900 | 720 |
| 2016-12-07 | 3,595 | 3,630 | 3,580 | 3,585 | 68,900 | 717 |
| 2016-12-06 | 3,640 | 3,650 | 3,565 | 3,580 | 69,500 | 716 |
| 2016-12-05 | 3,600 | 3,645 | 3,585 | 3,630 | 79,700 | 726 |
| 2016-12-02 | 3,690 | 3,690 | 3,625 | 3,650 | 79,500 | 730 |
| 2016-12-01 | 3,750 | 3,755 | 3,685 | 3,695 | 108,600 | 739 |
| 2016-11-30 | 3,780 | 3,795 | 3,740 | 3,750 | 100,600 | 750 |
| 2016-11-29 | 3,770 | 3,800 | 3,750 | 3,775 | 113,700 | 755 |
| 2016-11-28 | 3,820 | 3,825 | 3,770 | 3,780 | 267,100 | 756 |
| 2016-11-25 | 3,905 | 3,925 | 3,855 | 3,860 | 445,300 | 772 |
| 2016-11-24 | 3,935 | 3,950 | 3,920 | 3,935 | 114,600 | 787 |
| 2016-11-22 | 3,910 | 3,935 | 3,895 | 3,935 | 100,000 | 787 |
| 2016-11-21 | 3,890 | 3,925 | 3,875 | 3,920 | 100,100 | 784 |
| 2016-11-18 | 3,890 | 3,900 | 3,855 | 3,885 | 93,400 | 777 |
| 2016-11-17 | 3,875 | 3,885 | 3,835 | 3,880 | 60,800 | 776 |
| 2016-11-16 | 3,845 | 3,880 | 3,835 | 3,865 | 71,700 | 773 |
| 2016-11-15 | 3,845 | 3,845 | 3,785 | 3,835 | 56,400 | 767 |
| 2016-11-14 | 3,795 | 3,835 | 3,785 | 3,835 | 51,600 | 767 |
| 2016-11-11 | 3,865 | 3,865 | 3,770 | 3,790 | 79,900 | 758 |
| 2016-11-10 | 3,855 | 3,895 | 3,795 | 3,835 | 76,100 | 767 |
| 2016-11-09 | 3,890 | 3,890 | 3,735 | 3,785 | 88,600 | 757 |
| 2016-11-08 | 3,870 | 3,880 | 3,865 | 3,865 | 63,000 | 773 |
| 2016-11-07 | 3,835 | 3,875 | 3,830 | 3,870 | 48,300 | 774 |
| 2016-11-04 | 3,845 | 3,845 | 3,810 | 3,835 | 63,200 | 767 |
| 2016-11-02 | 3,900 | 3,900 | 3,845 | 3,875 | 73,800 | 775 |
| 2016-11-01 | 3,950 | 3,960 | 3,910 | 3,920 | 54,600 | 784 |
| 2016-10-31 | 3,935 | 3,975 | 3,925 | 3,970 | 40,900 | 794 |
| 2016-10-28 | 3,960 | 3,960 | 3,895 | 3,935 | 88,600 | 787 |
| 2016-10-27 | 3,980 | 3,985 | 3,955 | 3,970 | 62,200 | 794 |
| 2016-10-26 | 3,950 | 3,985 | 3,915 | 3,985 | 52,900 | 797 |
| 2016-10-25 | 3,990 | 3,990 | 3,915 | 3,945 | 59,700 | 789 |
| 2016-10-24 | 3,930 | 3,990 | 3,920 | 3,985 | 65,800 | 797 |
| 2016-10-21 | 3,850 | 3,900 | 3,850 | 3,900 | 49,300 | 780 |
| 2016-10-20 | 3,835 | 3,885 | 3,825 | 3,845 | 64,500 | 769 |
| 2016-10-19 | 3,750 | 3,850 | 3,750 | 3,840 | 71,200 | 768 |
| 2016-10-17 | 3,730 | 3,735 | 3,710 | 3,720 | 27,000 | 744 |
| 2016-10-13 | 3,630 | 3,660 | 3,605 | 3,660 | 46,000 | 732 |
| 2016-10-12 | 3,615 | 3,655 | 3,610 | 3,615 | 64,100 | 723 |
| 2016-10-11 | 3,605 | 3,630 | 3,600 | 3,615 | 45,700 | 723 |
| 2016-10-07 | 3,620 | 3,620 | 3,595 | 3,610 | 41,000 | 722 |
| 2016-10-06 | 3,610 | 3,635 | 3,585 | 3,615 | 50,200 | 723 |
| 2016-10-05 | 3,585 | 3,610 | 3,565 | 3,610 | 51,900 | 722 |
| 2016-10-04 | 3,580 | 3,580 | 3,560 | 3,580 | 37,500 | 716 |
| 2016-10-03 | 3,540 | 3,585 | 3,530 | 3,575 | 35,800 | 715 |
| 2016-09-30 | 3,525 | 3,545 | 3,505 | 3,540 | 48,800 | 708 |
| 2016-09-29 | 3,570 | 3,600 | 3,510 | 3,560 | 65,400 | 712 |
| 2016-09-28 | 3,500 | 3,570 | 3,495 | 3,570 | 75,300 | 714 |
| 2016-09-27 | 3,400 | 3,495 | 3,370 | 3,495 | 101,600 | 699 |
| 2016-09-26 | 3,370 | 3,380 | 3,335 | 3,345 | 33,100 | 669 |
| 2016-09-23 | 3,355 | 3,355 | 3,315 | 3,340 | 42,600 | 668 |
| 2016-09-21 | 3,275 | 3,370 | 3,265 | 3,355 | 54,200 | 671 |
| 2016-09-20 | 3,210 | 3,270 | 3,205 | 3,260 | 47,700 | 652 |
| 2016-09-16 | 3,165 | 3,215 | 3,165 | 3,210 | 25,000 | 642 |
| 2016-09-15 | 3,190 | 3,190 | 3,160 | 3,165 | 48,400 | 633 |
| 2016-09-14 | 3,195 | 3,210 | 3,180 | 3,190 | 27,600 | 638 |
| 2016-09-13 | 3,205 | 3,215 | 3,185 | 3,205 | 15,800 | 641 |
| 2016-09-12 | 3,195 | 3,200 | 3,175 | 3,185 | 15,800 | 637 |
| 2016-09-09 | 3,245 | 3,245 | 3,200 | 3,200 | 25,800 | 640 |
| 2016-09-08 | 3,190 | 3,245 | 3,190 | 3,235 | 33,200 | 647 |
| 2016-09-07 | 3,185 | 3,185 | 3,155 | 3,175 | 52,900 | 635 |
| 2016-09-06 | 3,185 | 3,205 | 3,185 | 3,190 | 20,700 | 638 |
| 2016-09-05 | 3,200 | 3,215 | 3,170 | 3,185 | 24,600 | 637 |
| 2016-09-02 | 3,180 | 3,230 | 3,165 | 3,190 | 23,100 | 638 |
| 2016-09-01 | 3,165 | 3,200 | 3,150 | 3,190 | 21,400 | 638 |
| 2016-08-31 | 3,195 | 3,200 | 3,150 | 3,170 | 42,900 | 634 |
| 2016-08-30 | 3,185 | 3,205 | 3,180 | 3,195 | 13,900 | 639 |
| 2016-08-29 | 3,250 | 3,250 | 3,165 | 3,210 | 33,100 | 642 |
| 2016-08-26 | 3,255 | 3,255 | 3,190 | 3,205 | 54,600 | 641 |
| 2016-08-25 | 3,240 | 3,260 | 3,235 | 3,250 | 23,700 | 650 |
| 2016-08-24 | 3,215 | 3,235 | 3,205 | 3,225 | 16,500 | 645 |
| 2016-08-23 | 3,195 | 3,255 | 3,195 | 3,240 | 31,400 | 648 |
| 2016-08-22 | 3,120 | 3,195 | 3,120 | 3,195 | 27,500 | 639 |
| 2016-08-19 | 3,155 | 3,155 | 3,095 | 3,100 | 46,200 | 620 |
| 2016-08-18 | 3,195 | 3,235 | 3,160 | 3,160 | 29,700 | 632 |
| 2016-08-17 | 3,290 | 3,290 | 3,200 | 3,205 | 49,700 | 641 |
| 2016-08-16 | 3,320 | 3,340 | 3,295 | 3,310 | 31,500 | 662 |
| 2016-08-15 | 3,350 | 3,350 | 3,315 | 3,325 | 17,000 | 665 |
| 2016-08-12 | 3,265 | 3,320 | 3,245 | 3,310 | 31,000 | 662 |
| 2016-08-10 | 3,270 | 3,275 | 3,210 | 3,255 | 27,800 | 651 |
| 2016-08-09 | 3,165 | 3,220 | 3,150 | 3,205 | 45,300 | 641 |
| 2016-08-08 | 3,245 | 3,245 | 3,155 | 3,175 | 53,300 | 635 |
| 2016-08-05 | 3,260 | 3,300 | 3,225 | 3,240 | 30,900 | 648 |
| 2016-08-04 | 3,340 | 3,340 | 3,235 | 3,260 | 63,900 | 652 |
| 2016-08-03 | 3,365 | 3,370 | 3,315 | 3,345 | 42,100 | 669 |
| 2016-08-02 | 3,380 | 3,410 | 3,340 | 3,400 | 27,900 | 680 |
| 2016-08-01 | 3,395 | 3,430 | 3,390 | 3,410 | 20,900 | 682 |
| 2016-07-29 | 3,420 | 3,430 | 3,370 | 3,420 | 34,900 | 684 |
| 2016-07-28 | 3,400 | 3,405 | 3,365 | 3,395 | 39,200 | 679 |
| 2016-07-27 | 3,405 | 3,440 | 3,380 | 3,390 | 41,700 | 678 |
| 2016-07-26 | 3,400 | 3,400 | 3,365 | 3,375 | 33,800 | 675 |
| 2016-07-25 | 3,435 | 3,445 | 3,380 | 3,400 | 34,100 | 680 |
| 2016-07-22 | 3,430 | 3,430 | 3,390 | 3,420 | 42,700 | 684 |
| 2016-07-21 | 3,505 | 3,505 | 3,410 | 3,425 | 55,400 | 685 |
| 2016-07-20 | 3,425 | 3,515 | 3,415 | 3,505 | 74,900 | 701 |
| 2016-07-19 | 3,435 | 3,465 | 3,380 | 3,425 | 91,700 | 685 |
| 2016-07-15 | 3,505 | 3,520 | 3,415 | 3,440 | 140,800 | 688 |
| 2016-07-14 | 3,595 | 3,625 | 3,545 | 3,550 | 70,200 | 710 |
| 2016-07-13 | 3,680 | 3,700 | 3,560 | 3,565 | 122,600 | 713 |
| 2016-07-12 | 3,635 | 3,775 | 3,615 | 3,770 | 114,200 | 754 |
| 2016-07-11 | 3,600 | 3,620 | 3,580 | 3,590 | 51,700 | 718 |
| 2016-07-08 | 3,570 | 3,610 | 3,550 | 3,550 | 55,700 | 710 |
| 2016-07-07 | 3,605 | 3,635 | 3,460 | 3,535 | 140,700 | 707 |
| 2016-07-06 | 3,650 | 3,695 | 3,615 | 3,695 | 33,200 | 739 |
| 2016-07-05 | 3,690 | 3,715 | 3,645 | 3,700 | 51,200 | 740 |
| 2016-07-04 | 3,635 | 3,695 | 3,625 | 3,690 | 36,100 | 738 |
| 2016-07-01 | 3,585 | 3,645 | 3,560 | 3,635 | 45,300 | 727 |
| 2016-06-30 | 3,600 | 3,600 | 3,565 | 3,565 | 23,900 | 713 |
| 2016-06-29 | 3,600 | 3,610 | 3,560 | 3,560 | 22,900 | 712 |
| 2016-06-28 | 3,490 | 3,600 | 3,485 | 3,585 | 36,000 | 717 |
| 2016-06-27 | 3,450 | 3,565 | 3,450 | 3,540 | 54,500 | 708 |
| 2016-06-24 | 3,525 | 3,530 | 3,335 | 3,390 | 59,800 | 678 |
| 2016-06-23 | 3,525 | 3,540 | 3,480 | 3,515 | 26,100 | 703 |
| 2016-06-22 | 3,525 | 3,525 | 3,475 | 3,515 | 32,200 | 703 |
| 2016-06-21 | 3,475 | 3,515 | 3,455 | 3,510 | 19,400 | 702 |
| 2016-06-20 | 3,485 | 3,525 | 3,470 | 3,485 | 28,600 | 697 |
| 2016-06-17 | 3,465 | 3,510 | 3,445 | 3,475 | 46,200 | 695 |
| 2016-06-16 | 3,550 | 3,560 | 3,440 | 3,450 | 51,000 | 690 |
| 2016-06-15 | 3,550 | 3,580 | 3,525 | 3,550 | 32,400 | 710 |
| 2016-06-14 | 3,550 | 3,575 | 3,500 | 3,540 | 51,200 | 708 |
| 2016-06-13 | 3,605 | 3,615 | 3,575 | 3,575 | 43,400 | 715 |
| 2016-06-10 | 3,655 | 3,655 | 3,600 | 3,635 | 57,300 | 727 |
| 2016-06-09 | 3,670 | 3,670 | 3,635 | 3,655 | 29,500 | 731 |
| 2016-06-08 | 3,670 | 3,700 | 3,640 | 3,660 | 62,100 | 732 |
| 2016-06-07 | 3,560 | 3,655 | 3,560 | 3,650 | 101,700 | 730 |
| 2016-06-06 | 3,525 | 3,555 | 3,520 | 3,555 | 41,700 | 711 |
| 2016-06-03 | 3,520 | 3,560 | 3,515 | 3,550 | 92,000 | 710 |
| 2016-06-02 | 3,515 | 3,535 | 3,495 | 3,520 | 63,000 | 704 |
| 2016-06-01 | 3,535 | 3,535 | 3,505 | 3,520 | 53,800 | 704 |
| 2016-05-31 | 3,500 | 3,535 | 3,485 | 3,535 | 76,100 | 707 |
| 2016-05-30 | 3,480 | 3,505 | 3,460 | 3,500 | 66,300 | 700 |
| 2016-05-27 | 3,515 | 3,515 | 3,435 | 3,460 | 205,900 | 692 |
| 2016-05-26 | 7,070 | 7,090 | 7,040 | 7,070 | 186,500 | 707 |
| 2016-05-25 | 7,070 | 7,110 | 7,070 | 7,080 | 37,200 | 708 |
| 2016-05-24 | 7,080 | 7,110 | 7,060 | 7,100 | 24,400 | 710 |
| 2016-05-23 | 7,100 | 7,110 | 7,030 | 7,100 | 39,400 | 710 |
| 2016-05-20 | 7,080 | 7,110 | 7,070 | 7,100 | 27,300 | 710 |
| 2016-05-19 | 7,090 | 7,110 | 7,060 | 7,090 | 25,500 | 709 |
| 2016-05-18 | 7,060 | 7,090 | 7,010 | 7,070 | 27,500 | 707 |
| 2016-05-17 | 7,050 | 7,110 | 7,020 | 7,090 | 22,100 | 709 |
| 2016-05-16 | 7,090 | 7,140 | 7,010 | 7,040 | 36,000 | 704 |
| 2016-05-13 | 7,180 | 7,190 | 7,110 | 7,110 | 30,400 | 711 |
| 2016-05-12 | 7,170 | 7,190 | 7,110 | 7,180 | 26,100 | 718 |
| 2016-05-11 | 7,220 | 7,220 | 7,150 | 7,180 | 29,700 | 718 |
| 2016-05-10 | 7,140 | 7,220 | 7,140 | 7,220 | 32,500 | 722 |
| 2016-05-09 | 7,030 | 7,150 | 7,010 | 7,150 | 33,400 | 715 |
| 2016-05-06 | 6,910 | 7,040 | 6,910 | 7,040 | 31,900 | 704 |
| 2016-05-02 | 6,780 | 6,920 | 6,750 | 6,910 | 24,200 | 691 |
| 2016-04-28 | 6,920 | 6,980 | 6,850 | 6,870 | 44,000 | 687 |
| 2016-04-27 | 7,010 | 7,060 | 6,860 | 6,880 | 57,000 | 688 |
| 2016-04-26 | 7,130 | 7,150 | 6,950 | 7,050 | 121,200 | 705 |
| 2016-04-25 | 6,690 | 6,710 | 6,610 | 6,650 | 23,300 | 665 |
| 2016-04-22 | 6,740 | 6,740 | 6,570 | 6,690 | 48,500 | 669 |
| 2016-04-21 | 6,660 | 6,780 | 6,630 | 6,740 | 28,600 | 674 |
| 2016-04-20 | 6,590 | 6,660 | 6,560 | 6,620 | 24,700 | 662 |
| 2016-04-19 | 6,520 | 6,630 | 6,510 | 6,630 | 19,200 | 663 |
| 2016-04-18 | 6,490 | 6,520 | 6,430 | 6,490 | 23,000 | 649 |
| 2016-04-15 | 6,510 | 6,630 | 6,500 | 6,600 | 16,100 | 660 |
| 2016-04-14 | 6,640 | 6,640 | 6,500 | 6,580 | 48,200 | 658 |
| 2016-04-13 | 6,710 | 6,730 | 6,630 | 6,640 | 20,100 | 664 |
| 2016-04-12 | 6,700 | 6,750 | 6,650 | 6,660 | 15,500 | 666 |
| 2016-04-11 | 6,730 | 6,730 | 6,630 | 6,700 | 22,200 | 670 |
| 2016-04-08 | 6,680 | 6,820 | 6,610 | 6,740 | 33,300 | 674 |
| 2016-04-07 | 6,830 | 6,870 | 6,710 | 6,730 | 27,600 | 673 |
| 2016-04-06 | 6,840 | 6,890 | 6,800 | 6,840 | 24,700 | 684 |
| 2016-04-05 | 6,950 | 7,080 | 6,920 | 6,920 | 19,400 | 692 |
| 2016-04-04 | 6,860 | 7,100 | 6,860 | 7,030 | 27,200 | 703 |
| 2016-04-01 | 7,070 | 7,120 | 6,850 | 6,850 | 69,800 | 685 |
| 2016-03-31 | 7,390 | 7,550 | 7,200 | 7,200 | 55,600 | 720 |
| 2016-03-30 | 7,090 | 7,370 | 7,060 | 7,280 | 52,000 | 728 |
| 2016-03-29 | 6,800 | 7,070 | 6,780 | 7,040 | 56,000 | 704 |
| 2016-03-28 | 6,730 | 6,770 | 6,630 | 6,760 | 26,500 | 676 |
| 2016-03-25 | 6,710 | 6,770 | 6,550 | 6,630 | 25,100 | 663 |
| 2016-03-24 | 6,780 | 6,790 | 6,690 | 6,710 | 27,100 | 671 |
| 2016-03-23 | 6,760 | 6,800 | 6,730 | 6,780 | 33,300 | 678 |
| 2016-03-22 | 6,520 | 6,710 | 6,520 | 6,710 | 42,700 | 671 |
| 2016-03-18 | 6,420 | 6,510 | 6,350 | 6,510 | 34,200 | 651 |
| 2016-03-17 | 6,380 | 6,400 | 6,360 | 6,400 | 18,900 | 640 |
| 2016-03-16 | 6,230 | 6,340 | 6,220 | 6,330 | 15,900 | 633 |
| 2016-03-15 | 6,240 | 6,300 | 6,230 | 6,300 | 25,100 | 630 |
| 2016-03-14 | 6,180 | 6,200 | 6,120 | 6,190 | 16,100 | 619 |
| 2016-03-11 | 6,100 | 6,200 | 6,080 | 6,120 | 33,300 | 612 |
| 2016-03-10 | 6,090 | 6,120 | 6,070 | 6,110 | 33,800 | 611 |
| 2016-03-09 | 6,040 | 6,090 | 6,010 | 6,050 | 12,200 | 605 |
| 2016-03-08 | 6,010 | 6,060 | 5,920 | 6,030 | 18,100 | 603 |
| 2016-03-07 | 6,090 | 6,090 | 6,000 | 6,000 | 15,000 | 600 |
| 2016-03-04 | 5,990 | 6,080 | 5,990 | 6,060 | 30,100 | 606 |
| 2016-03-03 | 6,040 | 6,040 | 5,980 | 6,030 | 12,600 | 603 |
| 2016-03-02 | 5,980 | 6,040 | 5,980 | 6,040 | 12,300 | 604 |
| 2016-03-01 | 5,970 | 6,010 | 5,910 | 5,980 | 12,400 | 598 |
| 2016-02-29 | 6,000 | 6,050 | 5,970 | 5,970 | 24,600 | 597 |
| 2016-02-26 | 5,960 | 6,000 | 5,930 | 5,960 | 7,400 | 596 |
| 2016-02-25 | 5,940 | 6,020 | 5,940 | 5,970 | 26,000 | 597 |
| 2016-02-24 | 5,830 | 5,940 | 5,810 | 5,900 | 17,900 | 590 |
| 2016-02-23 | 5,940 | 5,940 | 5,830 | 5,890 | 12,400 | 589 |
| 2016-02-22 | 5,800 | 5,920 | 5,800 | 5,920 | 10,100 | 592 |
| 2016-02-19 | 5,800 | 5,830 | 5,760 | 5,830 | 11,800 | 583 |
| 2016-02-18 | 5,850 | 5,860 | 5,790 | 5,800 | 19,200 | 580 |
| 2016-02-17 | 5,800 | 5,800 | 5,660 | 5,700 | 11,400 | 570 |
| 2016-02-16 | 5,640 | 5,830 | 5,640 | 5,760 | 17,900 | 576 |
| 2016-02-15 | 5,890 | 5,890 | 5,710 | 5,740 | 15,100 | 574 |
| 2016-02-12 | 5,560 | 5,650 | 5,490 | 5,490 | 26,000 | 549 |
| 2016-02-10 | 5,930 | 5,930 | 5,660 | 5,660 | 18,200 | 566 |
| 2016-02-09 | 5,820 | 5,960 | 5,820 | 5,860 | 15,100 | 586 |
| 2016-02-08 | 5,760 | 6,020 | 5,760 | 6,000 | 24,500 | 600 |
| 2016-02-05 | 5,780 | 5,850 | 5,750 | 5,810 | 9,900 | 581 |
| 2016-02-04 | 5,880 | 5,910 | 5,820 | 5,830 | 10,800 | 583 |
| 2016-02-03 | 5,910 | 5,980 | 5,850 | 5,980 | 13,100 | 598 |
| 2016-02-02 | 6,000 | 6,010 | 5,960 | 6,000 | 16,400 | 600 |
| 2016-02-01 | 6,000 | 6,040 | 5,980 | 6,020 | 29,300 | 602 |
| 2016-01-29 | 5,900 | 5,990 | 5,880 | 5,990 | 39,400 | 599 |
| 2016-01-28 | 5,770 | 5,900 | 5,760 | 5,900 | 28,100 | 590 |
| 2016-01-27 | 5,740 | 5,800 | 5,720 | 5,790 | 15,400 | 579 |
| 2016-01-26 | 5,690 | 5,710 | 5,630 | 5,690 | 11,600 | 569 |
| 2016-01-25 | 5,680 | 5,710 | 5,620 | 5,690 | 18,800 | 569 |
| 2016-01-22 | 5,450 | 5,590 | 5,450 | 5,570 | 30,700 | 557 |
| 2016-01-21 | 5,450 | 5,560 | 5,360 | 5,360 | 32,600 | 536 |
| 2016-01-20 | 5,580 | 5,610 | 5,450 | 5,450 | 34,700 | 545 |
| 2016-01-19 | 5,690 | 5,690 | 5,550 | 5,590 | 25,400 | 559 |
| 2016-01-18 | 5,620 | 5,750 | 5,620 | 5,690 | 24,900 | 569 |
| 2016-01-15 | 5,710 | 5,810 | 5,680 | 5,800 | 41,300 | 580 |
| 2016-01-14 | 5,560 | 5,680 | 5,520 | 5,640 | 71,500 | 564 |
| 2016-01-13 | 5,700 | 5,740 | 5,650 | 5,650 | 19,700 | 565 |
| 2016-01-12 | 5,620 | 5,870 | 5,620 | 5,670 | 51,700 | 567 |
| 2016-01-08 | 5,840 | 5,840 | 5,620 | 5,620 | 42,300 | 562 |
| 2016-01-07 | 5,940 | 5,980 | 5,820 | 5,820 | 46,900 | 582 |
| 2016-01-06 | 5,900 | 5,960 | 5,820 | 5,940 | 36,700 | 594 |
| 2016-01-05 | 5,880 | 5,970 | 5,860 | 5,940 | 38,700 | 594 |
| 2016-01-04 | 5,940 | 5,950 | 5,890 | 5,900 | 14,100 | 590 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
