7643 (株)ダイイチ 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 | 1,106 | 1,107 | 1,101 | 1,107 | 3,100 | 553.50 |
| 2016-12-29 | 1,108 | 1,108 | 1,106 | 1,106 | 1,100 | 553 |
| 2016-12-28 | 1,112 | 1,116 | 1,108 | 1,108 | 3,900 | 554 |
| 2016-12-27 | 1,110 | 1,111 | 1,106 | 1,106 | 700 | 553 |
| 2016-12-26 | 1,113 | 1,113 | 1,105 | 1,105 | 3,100 | 552.50 |
| 2016-12-22 | 1,116 | 1,116 | 1,105 | 1,113 | 1,600 | 556.50 |
| 2016-12-21 | 1,111 | 1,116 | 1,109 | 1,116 | 3,500 | 558 |
| 2016-12-20 | 1,115 | 1,115 | 1,111 | 1,111 | 3,300 | 555.50 |
| 2016-12-19 | 1,115 | 1,116 | 1,111 | 1,111 | 3,100 | 555.50 |
| 2016-12-16 | 1,119 | 1,130 | 1,110 | 1,115 | 8,900 | 557.50 |
| 2016-12-15 | 1,110 | 1,110 | 1,109 | 1,109 | 1,100 | 554.50 |
| 2016-12-14 | 1,121 | 1,121 | 1,114 | 1,114 | 600 | 557 |
| 2016-12-13 | 1,118 | 1,121 | 1,108 | 1,120 | 4,500 | 560 |
| 2016-12-12 | 1,107 | 1,109 | 1,105 | 1,108 | 1,900 | 554 |
| 2016-12-09 | 1,110 | 1,110 | 1,096 | 1,107 | 2,100 | 553.50 |
| 2016-12-08 | 1,091 | 1,117 | 1,091 | 1,110 | 2,600 | 555 |
| 2016-12-07 | 1,117 | 1,117 | 1,110 | 1,110 | 1,200 | 555 |
| 2016-12-06 | 1,100 | 1,100 | 1,095 | 1,100 | 1,600 | 550 |
| 2016-12-05 | 1,108 | 1,116 | 1,100 | 1,110 | 8,000 | 555 |
| 2016-12-02 | 1,117 | 1,117 | 1,107 | 1,107 | 3,900 | 553.50 |
| 2016-12-01 | 1,110 | 1,114 | 1,107 | 1,114 | 8,200 | 557 |
| 2016-11-30 | 1,095 | 1,108 | 1,095 | 1,108 | 4,700 | 554 |
| 2016-11-29 | 1,110 | 1,114 | 1,104 | 1,109 | 3,600 | 554.50 |
| 2016-11-28 | 1,115 | 1,115 | 1,096 | 1,109 | 6,500 | 554.50 |
| 2016-11-25 | 1,089 | 1,120 | 1,089 | 1,095 | 13,400 | 547.50 |
| 2016-11-24 | 1,082 | 1,097 | 1,080 | 1,088 | 7,300 | 544 |
| 2016-11-22 | 1,066 | 1,095 | 1,066 | 1,081 | 4,400 | 540.50 |
| 2016-11-21 | 1,082 | 1,082 | 1,061 | 1,070 | 9,900 | 535 |
| 2016-11-18 | 1,083 | 1,089 | 1,072 | 1,082 | 4,300 | 541 |
| 2016-11-17 | 1,066 | 1,068 | 1,066 | 1,067 | 400 | 533.50 |
| 2016-11-16 | 1,069 | 1,070 | 1,064 | 1,070 | 500 | 535 |
| 2016-11-15 | 1,072 | 1,072 | 1,062 | 1,070 | 2,900 | 535 |
| 2016-11-14 | 1,092 | 1,092 | 1,068 | 1,070 | 1,800 | 535 |
| 2016-11-11 | 1,055 | 1,069 | 1,055 | 1,062 | 1,900 | 531 |
| 2016-11-10 | 1,093 | 1,093 | 1,053 | 1,053 | 3,500 | 526.50 |
| 2016-11-09 | 1,076 | 1,076 | 1,033 | 1,033 | 8,200 | 516.50 |
| 2016-11-08 | 1,104 | 1,104 | 1,082 | 1,082 | 9,500 | 541 |
| 2016-11-07 | 1,099 | 1,130 | 1,080 | 1,098 | 21,000 | 549 |
| 2016-11-04 | 1,100 | 1,103 | 1,093 | 1,103 | 5,000 | 551.50 |
| 2016-11-02 | 1,102 | 1,125 | 1,090 | 1,110 | 12,600 | 555 |
| 2016-11-01 | 1,110 | 1,111 | 1,101 | 1,102 | 3,700 | 551 |
| 2016-10-31 | 1,100 | 1,110 | 1,094 | 1,110 | 7,400 | 555 |
| 2016-10-28 | 1,072 | 1,091 | 1,072 | 1,091 | 3,900 | 545.50 |
| 2016-10-27 | 1,060 | 1,070 | 1,060 | 1,063 | 2,700 | 531.50 |
| 2016-10-26 | 1,053 | 1,064 | 1,052 | 1,059 | 4,500 | 529.50 |
| 2016-10-25 | 1,056 | 1,057 | 1,051 | 1,052 | 3,600 | 526 |
| 2016-10-24 | 1,044 | 1,051 | 1,040 | 1,048 | 2,700 | 524 |
| 2016-10-21 | 1,040 | 1,043 | 1,035 | 1,035 | 1,500 | 517.50 |
| 2016-10-20 | 1,041 | 1,042 | 1,033 | 1,035 | 1,900 | 517.50 |
| 2016-10-19 | 1,032 | 1,039 | 1,032 | 1,039 | 1,200 | 519.50 |
| 2016-10-18 | 1,031 | 1,032 | 1,030 | 1,032 | 300 | 516 |
| 2016-10-17 | 1,034 | 1,037 | 1,030 | 1,031 | 2,300 | 515.50 |
| 2016-10-14 | 1,022 | 1,027 | 1,020 | 1,027 | 1,000 | 513.50 |
| 2016-10-13 | 1,023 | 1,025 | 1,018 | 1,021 | 1,800 | 510.50 |
| 2016-10-12 | 1,030 | 1,030 | 1,023 | 1,025 | 900 | 512.50 |
| 2016-10-11 | 1,022 | 1,034 | 1,022 | 1,034 | 2,800 | 517 |
| 2016-10-07 | 1,028 | 1,030 | 1,022 | 1,022 | 2,600 | 511 |
| 2016-10-06 | 1,033 | 1,033 | 1,028 | 1,028 | 1,000 | 514 |
| 2016-10-05 | 1,029 | 1,029 | 1,025 | 1,026 | 1,900 | 513 |
| 2016-10-04 | 1,031 | 1,033 | 1,027 | 1,027 | 1,400 | 513.50 |
| 2016-10-03 | 1,040 | 1,040 | 1,015 | 1,029 | 2,800 | 514.50 |
| 2016-09-30 | 1,017 | 1,020 | 1,014 | 1,020 | 2,300 | 510 |
| 2016-09-29 | 1,015 | 1,023 | 1,014 | 1,021 | 2,800 | 510.50 |
| 2016-09-28 | 1,009 | 1,019 | 1,006 | 1,017 | 5,400 | 508.50 |
| 2016-09-27 | 1,043 | 1,043 | 1,035 | 1,043 | 6,900 | 521.50 |
| 2016-09-26 | 1,040 | 1,045 | 1,031 | 1,031 | 11,100 | 515.50 |
| 2016-09-23 | 1,045 | 1,049 | 1,036 | 1,040 | 9,400 | 520 |
| 2016-09-21 | 1,047 | 1,047 | 1,041 | 1,041 | 3,000 | 520.50 |
| 2016-09-20 | 1,042 | 1,047 | 1,040 | 1,047 | 2,100 | 523.50 |
| 2016-09-16 | 1,035 | 1,041 | 1,035 | 1,041 | 1,300 | 520.50 |
| 2016-09-15 | 1,038 | 1,040 | 1,033 | 1,035 | 1,900 | 517.50 |
| 2016-09-14 | 1,046 | 1,051 | 1,038 | 1,038 | 5,900 | 519 |
| 2016-09-13 | 1,056 | 1,056 | 1,049 | 1,053 | 3,900 | 526.50 |
| 2016-09-12 | 1,061 | 1,061 | 1,057 | 1,057 | 3,800 | 528.50 |
| 2016-09-09 | 1,066 | 1,066 | 1,061 | 1,061 | 1,800 | 530.50 |
| 2016-09-08 | 1,056 | 1,070 | 1,055 | 1,058 | 2,400 | 529 |
| 2016-09-07 | 1,048 | 1,052 | 1,046 | 1,052 | 2,400 | 526 |
| 2016-09-06 | 1,046 | 1,048 | 1,045 | 1,048 | 1,500 | 524 |
| 2016-09-05 | 1,037 | 1,049 | 1,037 | 1,046 | 2,000 | 523 |
| 2016-09-02 | 1,061 | 1,061 | 1,045 | 1,045 | 4,200 | 522.50 |
| 2016-09-01 | 1,072 | 1,072 | 1,054 | 1,057 | 2,300 | 528.50 |
| 2016-08-31 | 1,080 | 1,088 | 1,070 | 1,073 | 4,400 | 536.50 |
| 2016-08-30 | 1,093 | 1,097 | 1,079 | 1,080 | 5,600 | 540 |
| 2016-08-29 | 1,098 | 1,098 | 1,093 | 1,093 | 1,300 | 546.50 |
| 2016-08-26 | 1,087 | 1,096 | 1,087 | 1,096 | 1,100 | 548 |
| 2016-08-25 | 1,074 | 1,087 | 1,073 | 1,087 | 1,800 | 543.50 |
| 2016-08-24 | 1,081 | 1,081 | 1,075 | 1,078 | 1,400 | 539 |
| 2016-08-23 | 1,090 | 1,090 | 1,081 | 1,081 | 400 | 540.50 |
| 2016-08-22 | 1,087 | 1,087 | 1,086 | 1,086 | 400 | 543 |
| 2016-08-19 | 1,096 | 1,104 | 1,080 | 1,087 | 1,300 | 543.50 |
| 2016-08-18 | 1,106 | 1,107 | 1,099 | 1,099 | 400 | 549.50 |
| 2016-08-17 | 1,100 | 1,105 | 1,100 | 1,105 | 1,100 | 552.50 |
| 2016-08-16 | 1,099 | 1,100 | 1,099 | 1,100 | 200 | 550 |
| 2016-08-15 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 549.50 |
| 2016-08-12 | 1,082 | 1,099 | 1,082 | 1,099 | 3,700 | 549.50 |
| 2016-08-10 | 1,080 | 1,082 | 1,080 | 1,082 | 800 | 541 |
| 2016-08-09 | 1,080 | 1,080 | 1,073 | 1,078 | 1,500 | 539 |
| 2016-08-08 | 1,093 | 1,093 | 1,074 | 1,083 | 2,700 | 541.50 |
| 2016-08-05 | 1,087 | 1,093 | 1,075 | 1,092 | 12,200 | 546 |
| 2016-08-04 | 1,070 | 1,124 | 1,068 | 1,115 | 20,400 | 557.50 |
| 2016-08-03 | 1,073 | 1,075 | 1,069 | 1,069 | 1,600 | 534.50 |
| 2016-08-02 | 1,073 | 1,073 | 1,073 | 1,073 | 600 | 536.50 |
| 2016-08-01 | 1,073 | 1,073 | 1,073 | 1,073 | 300 | 536.50 |
| 2016-07-29 | 1,061 | 1,070 | 1,061 | 1,061 | 700 | 530.50 |
| 2016-07-28 | 1,070 | 1,076 | 1,066 | 1,076 | 1,000 | 538 |
| 2016-07-27 | 1,065 | 1,065 | 1,060 | 1,060 | 1,300 | 530 |
| 2016-07-26 | 1,068 | 1,075 | 1,068 | 1,075 | 2,600 | 537.50 |
| 2016-07-25 | 1,074 | 1,074 | 1,068 | 1,068 | 1,400 | 534 |
| 2016-07-22 | 1,067 | 1,074 | 1,067 | 1,074 | 600 | 537 |
| 2016-07-21 | 1,062 | 1,071 | 1,062 | 1,070 | 300 | 535 |
| 2016-07-20 | 1,071 | 1,071 | 1,062 | 1,062 | 500 | 531 |
| 2016-07-19 | 1,062 | 1,068 | 1,062 | 1,062 | 700 | 531 |
| 2016-07-15 | 1,060 | 1,074 | 1,060 | 1,061 | 1,300 | 530.50 |
| 2016-07-14 | 1,057 | 1,060 | 1,057 | 1,060 | 400 | 530 |
| 2016-07-13 | 1,067 | 1,070 | 1,067 | 1,067 | 1,700 | 533.50 |
| 2016-07-12 | 1,053 | 1,068 | 1,053 | 1,067 | 1,600 | 533.50 |
| 2016-07-11 | 1,049 | 1,054 | 1,049 | 1,053 | 1,500 | 526.50 |
| 2016-07-08 | 1,047 | 1,049 | 1,047 | 1,049 | 200 | 524.50 |
| 2016-07-07 | 1,050 | 1,050 | 1,040 | 1,040 | 600 | 520 |
| 2016-07-06 | 1,049 | 1,050 | 1,040 | 1,042 | 800 | 521 |
| 2016-07-04 | 1,053 | 1,053 | 1,043 | 1,049 | 1,600 | 524.50 |
| 2016-07-01 | 1,037 | 1,037 | 1,031 | 1,031 | 1,300 | 515.50 |
| 2016-06-30 | 1,036 | 1,037 | 1,036 | 1,036 | 500 | 518 |
| 2016-06-29 | 1,033 | 1,049 | 1,029 | 1,046 | 1,100 | 523 |
| 2016-06-28 | 1,020 | 1,049 | 1,020 | 1,049 | 800 | 524.50 |
| 2016-06-27 | 1,014 | 1,028 | 1,000 | 1,021 | 4,900 | 510.50 |
| 2016-06-24 | 1,075 | 1,075 | 983 | 1,014 | 5,500 | 507 |
| 2016-06-23 | 1,035 | 1,050 | 1,034 | 1,045 | 1,500 | 522.50 |
| 2016-06-22 | 1,054 | 1,080 | 1,031 | 1,071 | 4,300 | 535.50 |
| 2016-06-21 | 1,043 | 1,044 | 1,038 | 1,044 | 300 | 522 |
| 2016-06-20 | 1,036 | 1,047 | 1,018 | 1,047 | 1,400 | 523.50 |
| 2016-06-17 | 1,055 | 1,055 | 1,048 | 1,048 | 200 | 524 |
| 2016-06-16 | 1,065 | 1,065 | 1,020 | 1,058 | 2,600 | 529 |
| 2016-06-15 | 1,066 | 1,067 | 1,051 | 1,051 | 1,100 | 525.50 |
| 2016-06-14 | 1,070 | 1,090 | 1,070 | 1,070 | 1,000 | 535 |
| 2016-06-13 | 1,093 | 1,093 | 1,078 | 1,078 | 2,500 | 539 |
| 2016-06-10 | 1,094 | 1,098 | 1,094 | 1,098 | 1,600 | 549 |
| 2016-06-09 | 1,074 | 1,097 | 1,074 | 1,094 | 1,100 | 547 |
| 2016-06-08 | 1,090 | 1,097 | 1,068 | 1,075 | 4,600 | 537.50 |
| 2016-06-07 | 1,082 | 1,099 | 1,082 | 1,099 | 300 | 549.50 |
| 2016-06-06 | 1,083 | 1,085 | 1,083 | 1,085 | 700 | 542.50 |
| 2016-06-03 | 1,105 | 1,105 | 1,090 | 1,100 | 1,400 | 550 |
| 2016-06-02 | 1,081 | 1,105 | 1,081 | 1,105 | 2,400 | 552.50 |
| 2016-06-01 | 1,112 | 1,116 | 1,100 | 1,111 | 4,300 | 555.50 |
| 2016-05-31 | 1,114 | 1,114 | 1,109 | 1,112 | 1,100 | 556 |
| 2016-05-30 | 1,114 | 1,115 | 1,107 | 1,114 | 2,000 | 557 |
| 2016-05-27 | 1,110 | 1,112 | 1,107 | 1,107 | 900 | 553.50 |
| 2016-05-26 | 1,112 | 1,112 | 1,110 | 1,110 | 1,300 | 555 |
| 2016-05-25 | 1,112 | 1,113 | 1,112 | 1,112 | 600 | 556 |
| 2016-05-24 | 1,112 | 1,112 | 1,101 | 1,111 | 1,200 | 555.50 |
| 2016-05-23 | 1,112 | 1,115 | 1,110 | 1,115 | 1,500 | 557.50 |
| 2016-05-20 | 1,112 | 1,112 | 1,106 | 1,111 | 900 | 555.50 |
| 2016-05-19 | 1,109 | 1,114 | 1,099 | 1,113 | 2,800 | 556.50 |
| 2016-05-18 | 1,104 | 1,104 | 1,094 | 1,100 | 1,300 | 550 |
| 2016-05-17 | 1,100 | 1,100 | 1,090 | 1,092 | 1,100 | 546 |
| 2016-05-16 | 1,104 | 1,104 | 1,090 | 1,092 | 3,500 | 546 |
| 2016-05-13 | 1,097 | 1,098 | 1,090 | 1,090 | 1,000 | 545 |
| 2016-05-12 | 1,089 | 1,098 | 1,089 | 1,097 | 900 | 548.50 |
| 2016-05-11 | 1,106 | 1,106 | 1,088 | 1,088 | 1,400 | 544 |
| 2016-05-10 | 1,085 | 1,088 | 1,081 | 1,088 | 1,200 | 544 |
| 2016-05-09 | 1,100 | 1,109 | 1,080 | 1,080 | 8,900 | 540 |
| 2016-05-06 | 1,080 | 1,120 | 1,078 | 1,093 | 23,700 | 546.50 |
| 2016-05-02 | 1,061 | 1,061 | 1,051 | 1,061 | 3,100 | 530.50 |
| 2016-04-28 | 1,065 | 1,065 | 1,053 | 1,062 | 3,200 | 531 |
| 2016-04-27 | 1,043 | 1,065 | 1,043 | 1,052 | 3,700 | 526 |
| 2016-04-26 | 1,049 | 1,049 | 1,032 | 1,041 | 17,000 | 520.50 |
| 2016-04-25 | 1,039 | 1,039 | 1,023 | 1,026 | 2,600 | 513 |
| 2016-04-22 | 1,028 | 1,036 | 1,021 | 1,034 | 4,500 | 517 |
| 2016-04-21 | 1,040 | 1,044 | 1,023 | 1,035 | 3,300 | 517.50 |
| 2016-04-20 | 1,034 | 1,040 | 1,034 | 1,039 | 1,400 | 519.50 |
| 2016-04-19 | 1,020 | 1,029 | 1,020 | 1,025 | 1,800 | 512.50 |
| 2016-04-18 | 1,020 | 1,022 | 1,003 | 1,020 | 2,200 | 510 |
| 2016-04-15 | 1,017 | 1,026 | 1,017 | 1,026 | 500 | 513 |
| 2016-04-14 | 1,021 | 1,029 | 1,021 | 1,025 | 2,200 | 512.50 |
| 2016-04-13 | 1,020 | 1,025 | 1,019 | 1,025 | 1,800 | 512.50 |
| 2016-04-12 | 1,015 | 1,023 | 1,006 | 1,018 | 2,200 | 509 |
| 2016-04-11 | 1,015 | 1,026 | 1,015 | 1,026 | 2,000 | 513 |
| 2016-04-08 | 1,008 | 1,010 | 1,008 | 1,010 | 400 | 505 |
| 2016-04-07 | 989 | 1,009 | 989 | 993 | 8,300 | 496.50 |
| 2016-04-06 | 1,010 | 1,010 | 984 | 993 | 2,400 | 496.50 |
| 2016-04-05 | 1,013 | 1,014 | 1,010 | 1,010 | 2,000 | 505 |
| 2016-04-04 | 1,020 | 1,031 | 1,020 | 1,031 | 1,600 | 515.50 |
| 2016-04-01 | 1,042 | 1,042 | 1,020 | 1,022 | 3,600 | 511 |
| 2016-03-31 | 1,028 | 1,038 | 1,023 | 1,037 | 2,800 | 518.50 |
| 2016-03-30 | 1,026 | 1,029 | 1,020 | 1,028 | 800 | 514 |
| 2016-03-29 | 1,020 | 1,026 | 1,017 | 1,026 | 1,100 | 513 |
| 2016-03-28 | 1,019 | 1,019 | 1,011 | 1,011 | 3,800 | 505.50 |
| 2016-03-25 | 1,017 | 1,020 | 1,017 | 1,019 | 1,100 | 509.50 |
| 2016-03-24 | 1,029 | 1,029 | 1,011 | 1,020 | 1,500 | 510 |
| 2016-03-23 | 1,018 | 1,038 | 1,017 | 1,017 | 2,500 | 508.50 |
| 2016-03-22 | 1,015 | 1,019 | 1,009 | 1,019 | 1,000 | 509.50 |
| 2016-03-18 | 1,015 | 1,015 | 1,008 | 1,008 | 3,300 | 504 |
| 2016-03-17 | 1,030 | 1,039 | 1,015 | 1,015 | 1,800 | 507.50 |
| 2016-03-16 | 1,023 | 1,025 | 1,023 | 1,024 | 1,100 | 512 |
| 2016-03-15 | 1,025 | 1,028 | 1,023 | 1,023 | 500 | 511.50 |
| 2016-03-14 | 1,021 | 1,036 | 1,021 | 1,026 | 3,600 | 513 |
| 2016-03-11 | 1,010 | 1,015 | 1,010 | 1,015 | 1,100 | 507.50 |
| 2016-03-10 | 1,010 | 1,012 | 1,010 | 1,010 | 1,700 | 505 |
| 2016-03-09 | 1,015 | 1,015 | 1,010 | 1,010 | 200 | 505 |
| 2016-03-08 | 1,013 | 1,014 | 1,010 | 1,014 | 800 | 507 |
| 2016-03-07 | 1,015 | 1,015 | 1,006 | 1,012 | 2,500 | 506 |
| 2016-03-04 | 1,018 | 1,018 | 1,010 | 1,010 | 1,600 | 505 |
| 2016-03-03 | 999 | 1,010 | 994 | 1,006 | 11,200 | 503 |
| 2016-03-02 | 990 | 1,000 | 983 | 999 | 4,100 | 499.50 |
| 2016-03-01 | 985 | 998 | 985 | 985 | 2,200 | 492.50 |
| 2016-02-29 | 982 | 999 | 982 | 985 | 2,600 | 492.50 |
| 2016-02-26 | 975 | 990 | 975 | 980 | 3,900 | 490 |
| 2016-02-25 | 974 | 974 | 971 | 971 | 1,900 | 485.50 |
| 2016-02-24 | 975 | 975 | 967 | 974 | 5,300 | 487 |
| 2016-02-23 | 981 | 990 | 978 | 978 | 3,400 | 489 |
| 2016-02-22 | 981 | 990 | 980 | 990 | 2,800 | 495 |
| 2016-02-19 | 999 | 999 | 980 | 984 | 3,900 | 492 |
| 2016-02-18 | 982 | 1,000 | 982 | 1,000 | 6,500 | 500 |
| 2016-02-17 | 991 | 998 | 980 | 982 | 4,000 | 491 |
| 2016-02-16 | 1,000 | 1,000 | 990 | 991 | 2,800 | 495.50 |
| 2016-02-15 | 979 | 1,000 | 971 | 1,000 | 6,800 | 500 |
| 2016-02-12 | 947 | 980 | 920 | 980 | 22,800 | 490 |
| 2016-02-10 | 998 | 1,000 | 970 | 985 | 9,400 | 492.50 |
| 2016-02-09 | 1,039 | 1,039 | 987 | 998 | 11,500 | 499 |
| 2016-02-08 | 1,049 | 1,052 | 1,043 | 1,043 | 5,200 | 521.50 |
| 2016-02-05 | 1,050 | 1,055 | 1,029 | 1,052 | 11,700 | 526 |
| 2016-02-04 | 1,012 | 1,060 | 1,010 | 1,055 | 10,100 | 527.50 |
| 2016-02-03 | 1,025 | 1,025 | 1,005 | 1,012 | 3,500 | 506 |
| 2016-02-02 | 1,019 | 1,028 | 1,018 | 1,028 | 3,400 | 514 |
| 2016-02-01 | 1,000 | 1,019 | 1,000 | 1,019 | 4,800 | 509.50 |
| 2016-01-29 | 997 | 1,000 | 990 | 998 | 3,700 | 499 |
| 2016-01-28 | 995 | 1,019 | 983 | 997 | 6,000 | 498.50 |
| 2016-01-27 | 999 | 1,008 | 994 | 995 | 1,600 | 497.50 |
| 2016-01-26 | 988 | 999 | 988 | 999 | 3,300 | 499.50 |
| 2016-01-25 | 992 | 1,001 | 980 | 989 | 4,800 | 494.50 |
| 2016-01-22 | 953 | 992 | 953 | 992 | 2,400 | 496 |
| 2016-01-21 | 977 | 977 | 950 | 955 | 10,000 | 477.50 |
| 2016-01-20 | 1,000 | 1,000 | 977 | 977 | 4,000 | 488.50 |
| 2016-01-19 | 999 | 1,002 | 997 | 1,000 | 3,800 | 500 |
| 2016-01-18 | 1,002 | 1,012 | 999 | 1,000 | 7,900 | 500 |
| 2016-01-15 | 1,013 | 1,015 | 1,012 | 1,013 | 3,700 | 506.50 |
| 2016-01-14 | 1,022 | 1,022 | 1,012 | 1,013 | 4,300 | 506.50 |
| 2016-01-13 | 1,014 | 1,025 | 1,014 | 1,025 | 4,700 | 512.50 |
| 2016-01-12 | 1,052 | 1,053 | 1,001 | 1,014 | 14,000 | 507 |
| 2016-01-08 | 1,050 | 1,055 | 1,048 | 1,052 | 3,200 | 526 |
| 2016-01-07 | 1,059 | 1,060 | 1,055 | 1,057 | 4,300 | 528.50 |
| 2016-01-06 | 1,072 | 1,073 | 1,065 | 1,068 | 4,200 | 534 |
| 2016-01-05 | 1,073 | 1,076 | 1,072 | 1,072 | 4,600 | 536 |
| 2016-01-04 | 1,072 | 1,085 | 1,071 | 1,074 | 4,800 | 537 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
