9719 SCSK(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 | 4,060 | 4,105 | 4,060 | 4,090 | 230,600 | 1,363.33 |
| 2016-12-29 | 4,105 | 4,120 | 4,075 | 4,105 | 225,400 | 1,368.33 |
| 2016-12-28 | 4,115 | 4,135 | 4,095 | 4,110 | 182,500 | 1,370 |
| 2016-12-27 | 4,150 | 4,180 | 4,120 | 4,130 | 189,900 | 1,376.67 |
| 2016-12-26 | 4,155 | 4,170 | 4,125 | 4,160 | 149,200 | 1,386.67 |
| 2016-12-22 | 4,120 | 4,140 | 4,105 | 4,125 | 296,200 | 1,375 |
| 2016-12-21 | 4,175 | 4,180 | 4,100 | 4,105 | 444,500 | 1,368.33 |
| 2016-12-20 | 4,005 | 4,135 | 4,000 | 4,125 | 346,400 | 1,375 |
| 2016-12-19 | 4,000 | 4,015 | 3,980 | 4,000 | 180,200 | 1,333.33 |
| 2016-12-16 | 4,050 | 4,065 | 3,995 | 4,020 | 305,800 | 1,340 |
| 2016-12-15 | 3,995 | 4,075 | 3,995 | 4,050 | 674,500 | 1,350 |
| 2016-12-14 | 3,960 | 3,980 | 3,930 | 3,965 | 300,600 | 1,321.67 |
| 2016-12-13 | 3,815 | 3,930 | 3,805 | 3,920 | 413,900 | 1,306.67 |
| 2016-12-12 | 3,800 | 3,825 | 3,765 | 3,815 | 693,900 | 1,271.67 |
| 2016-12-09 | 3,775 | 3,845 | 3,775 | 3,820 | 431,200 | 1,273.33 |
| 2016-12-08 | 3,875 | 3,890 | 3,820 | 3,845 | 357,200 | 1,281.67 |
| 2016-12-07 | 3,820 | 3,840 | 3,785 | 3,815 | 418,000 | 1,271.67 |
| 2016-12-06 | 3,870 | 3,875 | 3,765 | 3,780 | 355,000 | 1,260 |
| 2016-12-05 | 3,860 | 3,870 | 3,770 | 3,800 | 365,000 | 1,266.67 |
| 2016-12-02 | 3,930 | 3,950 | 3,865 | 3,885 | 365,200 | 1,295 |
| 2016-12-01 | 4,045 | 4,045 | 3,920 | 3,930 | 456,900 | 1,310 |
| 2016-11-30 | 3,970 | 3,995 | 3,960 | 3,975 | 409,700 | 1,325 |
| 2016-11-29 | 4,000 | 4,000 | 3,945 | 3,965 | 409,600 | 1,321.67 |
| 2016-11-28 | 3,930 | 3,935 | 3,895 | 3,925 | 539,800 | 1,308.33 |
| 2016-11-25 | 3,900 | 3,945 | 3,875 | 3,945 | 609,300 | 1,315 |
| 2016-11-24 | 3,925 | 3,940 | 3,890 | 3,900 | 352,100 | 1,300 |
| 2016-11-22 | 3,860 | 3,905 | 3,820 | 3,900 | 550,700 | 1,300 |
| 2016-11-21 | 3,800 | 3,825 | 3,765 | 3,820 | 469,200 | 1,273.33 |
| 2016-11-18 | 3,805 | 3,810 | 3,760 | 3,780 | 568,300 | 1,260 |
| 2016-11-17 | 3,800 | 3,815 | 3,750 | 3,805 | 666,100 | 1,268.33 |
| 2016-11-16 | 3,720 | 3,825 | 3,690 | 3,795 | 599,900 | 1,265 |
| 2016-11-15 | 3,735 | 3,750 | 3,650 | 3,675 | 481,400 | 1,225 |
| 2016-11-14 | 3,735 | 3,750 | 3,715 | 3,735 | 326,200 | 1,245 |
| 2016-11-11 | 3,765 | 3,800 | 3,655 | 3,665 | 429,200 | 1,221.67 |
| 2016-11-10 | 3,820 | 3,835 | 3,765 | 3,790 | 421,900 | 1,263.33 |
| 2016-11-09 | 3,810 | 3,825 | 3,610 | 3,635 | 399,900 | 1,211.67 |
| 2016-11-08 | 3,800 | 3,805 | 3,750 | 3,765 | 251,400 | 1,255 |
| 2016-11-07 | 3,820 | 3,835 | 3,785 | 3,800 | 308,100 | 1,266.67 |
| 2016-11-04 | 3,870 | 3,885 | 3,805 | 3,825 | 315,500 | 1,275 |
| 2016-11-02 | 3,945 | 3,950 | 3,890 | 3,905 | 298,500 | 1,301.67 |
| 2016-11-01 | 3,865 | 4,000 | 3,860 | 3,995 | 332,200 | 1,331.67 |
| 2016-10-31 | 3,995 | 4,030 | 3,895 | 3,920 | 585,300 | 1,306.67 |
| 2016-10-28 | 4,075 | 4,105 | 4,030 | 4,065 | 813,600 | 1,355 |
| 2016-10-27 | 4,135 | 4,180 | 4,125 | 4,145 | 316,700 | 1,381.67 |
| 2016-10-26 | 4,120 | 4,150 | 4,100 | 4,135 | 309,300 | 1,378.33 |
| 2016-10-25 | 4,125 | 4,180 | 4,120 | 4,165 | 172,300 | 1,388.33 |
| 2016-10-24 | 4,130 | 4,145 | 4,100 | 4,140 | 174,900 | 1,380 |
| 2016-10-21 | 4,125 | 4,170 | 4,105 | 4,120 | 238,200 | 1,373.33 |
| 2016-10-20 | 4,150 | 4,180 | 4,130 | 4,160 | 234,600 | 1,386.67 |
| 2016-10-19 | 4,100 | 4,145 | 4,100 | 4,135 | 277,100 | 1,378.33 |
| 2016-10-17 | 3,970 | 4,010 | 3,940 | 4,000 | 234,300 | 1,333.33 |
| 2016-10-13 | 3,890 | 3,940 | 3,855 | 3,930 | 333,100 | 1,310 |
| 2016-10-12 | 3,855 | 3,915 | 3,855 | 3,870 | 283,500 | 1,290 |
| 2016-10-11 | 3,910 | 3,920 | 3,885 | 3,895 | 278,400 | 1,298.33 |
| 2016-10-07 | 3,960 | 3,960 | 3,890 | 3,915 | 364,600 | 1,305 |
| 2016-10-06 | 3,950 | 4,005 | 3,925 | 3,965 | 519,900 | 1,321.67 |
| 2016-10-05 | 4,100 | 4,135 | 4,075 | 4,090 | 293,300 | 1,363.33 |
| 2016-10-04 | 4,080 | 4,095 | 4,045 | 4,075 | 155,700 | 1,358.33 |
| 2016-10-03 | 4,075 | 4,105 | 4,065 | 4,080 | 204,600 | 1,360 |
| 2016-09-30 | 4,040 | 4,120 | 4,030 | 4,075 | 249,000 | 1,358.33 |
| 2016-09-29 | 4,115 | 4,140 | 4,085 | 4,120 | 249,600 | 1,373.33 |
| 2016-09-28 | 4,045 | 4,130 | 4,010 | 4,100 | 340,200 | 1,366.67 |
| 2016-09-27 | 3,980 | 4,075 | 3,925 | 4,075 | 213,900 | 1,358.33 |
| 2016-09-26 | 4,015 | 4,045 | 4,000 | 4,025 | 214,100 | 1,341.67 |
| 2016-09-23 | 3,935 | 4,050 | 3,935 | 4,040 | 286,500 | 1,346.67 |
| 2016-09-21 | 3,905 | 4,005 | 3,880 | 4,005 | 219,000 | 1,335 |
| 2016-09-20 | 3,865 | 3,940 | 3,845 | 3,920 | 130,000 | 1,306.67 |
| 2016-09-16 | 3,910 | 3,935 | 3,885 | 3,910 | 184,700 | 1,303.33 |
| 2016-09-15 | 3,890 | 3,900 | 3,860 | 3,895 | 174,300 | 1,298.33 |
| 2016-09-14 | 3,900 | 3,940 | 3,900 | 3,905 | 213,100 | 1,301.67 |
| 2016-09-13 | 3,930 | 3,940 | 3,900 | 3,910 | 208,700 | 1,303.33 |
| 2016-09-12 | 3,860 | 3,915 | 3,855 | 3,885 | 207,700 | 1,295 |
| 2016-09-09 | 3,975 | 3,990 | 3,890 | 3,890 | 297,800 | 1,296.67 |
| 2016-09-08 | 3,940 | 3,980 | 3,925 | 3,965 | 329,900 | 1,321.67 |
| 2016-09-07 | 3,850 | 3,970 | 3,835 | 3,960 | 361,800 | 1,320 |
| 2016-09-06 | 3,780 | 3,870 | 3,780 | 3,855 | 289,600 | 1,285 |
| 2016-09-05 | 3,775 | 3,805 | 3,745 | 3,790 | 239,800 | 1,263.33 |
| 2016-09-02 | 3,765 | 3,775 | 3,690 | 3,720 | 532,000 | 1,240 |
| 2016-09-01 | 3,790 | 3,815 | 3,765 | 3,785 | 332,000 | 1,261.67 |
| 2016-08-31 | 3,830 | 3,830 | 3,795 | 3,805 | 309,700 | 1,268.33 |
| 2016-08-30 | 3,860 | 3,860 | 3,810 | 3,830 | 230,400 | 1,276.67 |
| 2016-08-29 | 3,930 | 3,945 | 3,865 | 3,875 | 197,500 | 1,291.67 |
| 2016-08-26 | 3,915 | 3,940 | 3,885 | 3,885 | 158,400 | 1,295 |
| 2016-08-25 | 3,910 | 3,980 | 3,885 | 3,960 | 322,400 | 1,320 |
| 2016-08-24 | 3,980 | 4,000 | 3,945 | 3,960 | 171,100 | 1,320 |
| 2016-08-23 | 3,910 | 3,970 | 3,910 | 3,950 | 211,100 | 1,316.67 |
| 2016-08-22 | 3,910 | 3,925 | 3,860 | 3,920 | 252,300 | 1,306.67 |
| 2016-08-19 | 3,885 | 3,915 | 3,810 | 3,840 | 476,600 | 1,280 |
| 2016-08-18 | 4,010 | 4,030 | 3,975 | 3,985 | 268,200 | 1,328.33 |
| 2016-08-17 | 4,035 | 4,055 | 4,005 | 4,045 | 299,300 | 1,348.33 |
| 2016-08-16 | 4,110 | 4,145 | 4,090 | 4,105 | 269,000 | 1,368.33 |
| 2016-08-15 | 4,120 | 4,140 | 4,090 | 4,125 | 202,700 | 1,375 |
| 2016-08-12 | 4,115 | 4,160 | 4,085 | 4,115 | 219,500 | 1,371.67 |
| 2016-08-10 | 4,050 | 4,175 | 4,050 | 4,160 | 252,700 | 1,386.67 |
| 2016-08-09 | 4,130 | 4,140 | 4,065 | 4,100 | 369,600 | 1,366.67 |
| 2016-08-08 | 4,195 | 4,200 | 3,975 | 3,990 | 608,400 | 1,330 |
| 2016-08-05 | 4,230 | 4,235 | 4,175 | 4,180 | 500,700 | 1,393.33 |
| 2016-08-04 | 4,310 | 4,310 | 4,260 | 4,300 | 448,500 | 1,433.33 |
| 2016-08-03 | 4,235 | 4,285 | 4,180 | 4,250 | 507,900 | 1,416.67 |
| 2016-08-02 | 4,265 | 4,335 | 4,255 | 4,295 | 488,900 | 1,431.67 |
| 2016-08-01 | 4,240 | 4,295 | 4,205 | 4,275 | 541,000 | 1,425 |
| 2016-07-29 | 4,300 | 4,410 | 4,235 | 4,300 | 767,700 | 1,433.33 |
| 2016-07-28 | 4,005 | 4,120 | 3,935 | 4,100 | 596,400 | 1,366.67 |
| 2016-07-27 | 4,120 | 4,140 | 4,060 | 4,075 | 316,600 | 1,358.33 |
| 2016-07-26 | 4,130 | 4,140 | 4,075 | 4,105 | 223,000 | 1,368.33 |
| 2016-07-25 | 4,115 | 4,145 | 4,090 | 4,105 | 247,800 | 1,368.33 |
| 2016-07-22 | 4,060 | 4,130 | 4,050 | 4,120 | 407,600 | 1,373.33 |
| 2016-07-21 | 4,080 | 4,090 | 4,020 | 4,075 | 357,400 | 1,358.33 |
| 2016-07-20 | 4,010 | 4,055 | 3,985 | 4,045 | 330,900 | 1,348.33 |
| 2016-07-19 | 3,870 | 4,075 | 3,830 | 4,070 | 462,000 | 1,356.67 |
| 2016-07-15 | 3,910 | 3,930 | 3,840 | 3,860 | 273,800 | 1,286.67 |
| 2016-07-14 | 3,840 | 3,930 | 3,840 | 3,920 | 282,200 | 1,306.67 |
| 2016-07-13 | 3,905 | 3,925 | 3,845 | 3,855 | 271,900 | 1,285 |
| 2016-07-12 | 3,835 | 3,865 | 3,800 | 3,835 | 293,400 | 1,278.33 |
| 2016-07-11 | 3,740 | 3,825 | 3,715 | 3,765 | 267,200 | 1,255 |
| 2016-07-08 | 3,730 | 3,755 | 3,665 | 3,675 | 340,200 | 1,225 |
| 2016-07-07 | 3,760 | 3,845 | 3,665 | 3,735 | 788,400 | 1,245 |
| 2016-07-06 | 3,790 | 3,840 | 3,780 | 3,830 | 435,000 | 1,276.67 |
| 2016-07-05 | 3,840 | 3,850 | 3,785 | 3,830 | 368,200 | 1,276.67 |
| 2016-07-04 | 3,845 | 3,860 | 3,810 | 3,840 | 337,600 | 1,280 |
| 2016-07-01 | 3,850 | 3,875 | 3,825 | 3,850 | 354,100 | 1,283.33 |
| 2016-06-30 | 3,810 | 3,880 | 3,780 | 3,825 | 453,100 | 1,275 |
| 2016-06-29 | 3,750 | 3,825 | 3,725 | 3,790 | 437,100 | 1,263.33 |
| 2016-06-28 | 3,565 | 3,725 | 3,545 | 3,680 | 313,400 | 1,226.67 |
| 2016-06-27 | 3,580 | 3,690 | 3,580 | 3,655 | 385,900 | 1,218.33 |
| 2016-06-24 | 3,785 | 3,800 | 3,480 | 3,540 | 414,800 | 1,180 |
| 2016-06-23 | 3,690 | 3,740 | 3,670 | 3,725 | 277,300 | 1,241.67 |
| 2016-06-22 | 3,625 | 3,735 | 3,615 | 3,705 | 323,500 | 1,235 |
| 2016-06-21 | 3,600 | 3,670 | 3,555 | 3,660 | 198,600 | 1,220 |
| 2016-06-20 | 3,650 | 3,705 | 3,615 | 3,620 | 331,300 | 1,206.67 |
| 2016-06-17 | 3,670 | 3,710 | 3,610 | 3,625 | 431,200 | 1,208.33 |
| 2016-06-16 | 3,760 | 3,760 | 3,630 | 3,660 | 432,400 | 1,220 |
| 2016-06-15 | 3,645 | 3,765 | 3,645 | 3,730 | 471,100 | 1,243.33 |
| 2016-06-14 | 3,700 | 3,770 | 3,595 | 3,640 | 479,700 | 1,213.33 |
| 2016-06-13 | 3,620 | 3,670 | 3,590 | 3,645 | 566,400 | 1,215 |
| 2016-06-10 | 3,665 | 3,685 | 3,600 | 3,670 | 767,800 | 1,223.33 |
| 2016-06-09 | 3,905 | 3,920 | 3,765 | 3,805 | 386,000 | 1,268.33 |
| 2016-06-08 | 3,935 | 3,960 | 3,870 | 3,930 | 457,200 | 1,310 |
| 2016-06-07 | 3,985 | 4,010 | 3,950 | 3,965 | 199,300 | 1,321.67 |
| 2016-06-06 | 3,970 | 3,995 | 3,920 | 3,985 | 233,600 | 1,328.33 |
| 2016-06-03 | 4,010 | 4,045 | 3,970 | 4,015 | 223,300 | 1,338.33 |
| 2016-06-02 | 4,060 | 4,085 | 3,955 | 4,040 | 251,400 | 1,346.67 |
| 2016-06-01 | 4,175 | 4,180 | 4,110 | 4,120 | 277,700 | 1,373.33 |
| 2016-05-31 | 4,160 | 4,185 | 4,115 | 4,180 | 268,400 | 1,393.33 |
| 2016-05-30 | 4,090 | 4,180 | 4,020 | 4,180 | 537,300 | 1,393.33 |
| 2016-05-27 | 3,975 | 4,040 | 3,955 | 4,020 | 372,900 | 1,340 |
| 2016-05-26 | 4,000 | 4,020 | 3,930 | 3,940 | 267,300 | 1,313.33 |
| 2016-05-25 | 4,000 | 4,000 | 3,925 | 3,935 | 208,700 | 1,311.67 |
| 2016-05-24 | 3,975 | 4,005 | 3,925 | 3,950 | 217,300 | 1,316.67 |
| 2016-05-23 | 4,015 | 4,050 | 3,950 | 3,980 | 210,500 | 1,326.67 |
| 2016-05-20 | 3,885 | 4,020 | 3,885 | 4,015 | 390,700 | 1,338.33 |
| 2016-05-19 | 3,845 | 3,880 | 3,830 | 3,865 | 274,200 | 1,288.33 |
| 2016-05-18 | 3,940 | 3,940 | 3,825 | 3,860 | 452,700 | 1,286.67 |
| 2016-05-17 | 3,860 | 3,935 | 3,835 | 3,920 | 338,900 | 1,306.67 |
| 2016-05-16 | 3,945 | 3,970 | 3,870 | 3,890 | 300,700 | 1,296.67 |
| 2016-05-13 | 4,020 | 4,020 | 3,955 | 3,975 | 293,400 | 1,325 |
| 2016-05-12 | 4,090 | 4,105 | 4,015 | 4,020 | 241,300 | 1,340 |
| 2016-05-11 | 4,075 | 4,130 | 4,055 | 4,110 | 297,500 | 1,370 |
| 2016-05-10 | 4,035 | 4,070 | 4,000 | 4,020 | 463,000 | 1,340 |
| 2016-05-09 | 4,050 | 4,070 | 4,015 | 4,020 | 343,100 | 1,340 |
| 2016-05-06 | 4,145 | 4,190 | 4,020 | 4,035 | 409,300 | 1,345 |
| 2016-05-02 | 4,020 | 4,220 | 3,955 | 4,120 | 939,800 | 1,373.33 |
| 2016-04-28 | 4,065 | 4,170 | 4,015 | 4,015 | 377,200 | 1,338.33 |
| 2016-04-27 | 4,045 | 4,115 | 4,035 | 4,075 | 273,400 | 1,358.33 |
| 2016-04-26 | 4,080 | 4,115 | 4,020 | 4,070 | 295,000 | 1,356.67 |
| 2016-04-25 | 4,015 | 4,095 | 3,980 | 4,070 | 363,400 | 1,356.67 |
| 2016-04-22 | 4,140 | 4,165 | 3,980 | 4,015 | 829,900 | 1,338.33 |
| 2016-04-21 | 4,240 | 4,250 | 4,140 | 4,175 | 459,600 | 1,391.67 |
| 2016-04-20 | 4,250 | 4,270 | 4,150 | 4,170 | 438,000 | 1,390 |
| 2016-04-19 | 4,265 | 4,335 | 4,235 | 4,270 | 310,500 | 1,423.33 |
| 2016-04-18 | 4,150 | 4,225 | 4,150 | 4,185 | 291,000 | 1,395 |
| 2016-04-15 | 4,275 | 4,305 | 4,240 | 4,280 | 294,300 | 1,426.67 |
| 2016-04-14 | 4,300 | 4,335 | 4,240 | 4,335 | 322,600 | 1,445 |
| 2016-04-13 | 4,170 | 4,250 | 4,150 | 4,240 | 311,900 | 1,413.33 |
| 2016-04-12 | 4,175 | 4,180 | 4,105 | 4,130 | 318,300 | 1,376.67 |
| 2016-04-11 | 4,145 | 4,190 | 4,090 | 4,175 | 520,600 | 1,391.67 |
| 2016-04-08 | 4,140 | 4,165 | 4,030 | 4,145 | 882,100 | 1,381.67 |
| 2016-04-07 | 4,205 | 4,275 | 4,105 | 4,210 | 540,300 | 1,403.33 |
| 2016-04-06 | 4,275 | 4,275 | 4,125 | 4,235 | 574,800 | 1,411.67 |
| 2016-04-05 | 4,380 | 4,415 | 4,295 | 4,300 | 520,000 | 1,433.33 |
| 2016-04-04 | 4,350 | 4,480 | 4,340 | 4,375 | 329,000 | 1,458.33 |
| 2016-04-01 | 4,440 | 4,480 | 4,315 | 4,350 | 507,800 | 1,450 |
| 2016-03-31 | 4,540 | 4,570 | 4,400 | 4,400 | 397,500 | 1,466.67 |
| 2016-03-30 | 4,530 | 4,665 | 4,490 | 4,515 | 576,500 | 1,505 |
| 2016-03-29 | 4,470 | 4,535 | 4,465 | 4,495 | 408,100 | 1,498.33 |
| 2016-03-28 | 4,460 | 4,490 | 4,425 | 4,465 | 435,800 | 1,488.33 |
| 2016-03-25 | 4,465 | 4,525 | 4,430 | 4,440 | 471,500 | 1,480 |
| 2016-03-24 | 4,435 | 4,540 | 4,390 | 4,495 | 661,300 | 1,498.33 |
| 2016-03-23 | 4,290 | 4,390 | 4,280 | 4,340 | 606,300 | 1,446.67 |
| 2016-03-22 | 4,175 | 4,305 | 4,175 | 4,225 | 551,400 | 1,408.33 |
| 2016-03-18 | 4,115 | 4,135 | 4,050 | 4,090 | 306,400 | 1,363.33 |
| 2016-03-17 | 4,200 | 4,245 | 4,120 | 4,135 | 366,800 | 1,378.33 |
| 2016-03-16 | 4,145 | 4,235 | 4,145 | 4,175 | 405,700 | 1,391.67 |
| 2016-03-15 | 4,150 | 4,225 | 4,120 | 4,170 | 511,900 | 1,390 |
| 2016-03-14 | 4,175 | 4,240 | 4,150 | 4,215 | 374,400 | 1,405 |
| 2016-03-11 | 4,165 | 4,205 | 4,130 | 4,170 | 472,200 | 1,390 |
| 2016-03-10 | 4,130 | 4,165 | 4,115 | 4,155 | 409,700 | 1,385 |
| 2016-03-09 | 4,165 | 4,190 | 4,075 | 4,080 | 459,500 | 1,360 |
| 2016-03-08 | 4,060 | 4,145 | 4,005 | 4,095 | 788,100 | 1,365 |
| 2016-03-07 | 4,125 | 4,140 | 4,030 | 4,065 | 714,700 | 1,355 |
| 2016-03-04 | 4,130 | 4,185 | 4,070 | 4,155 | 691,400 | 1,385 |
| 2016-03-03 | 4,180 | 4,200 | 4,015 | 4,145 | 1,362,900 | 1,381.67 |
| 2016-03-02 | 4,300 | 4,300 | 4,170 | 4,265 | 739,900 | 1,421.67 |
| 2016-03-01 | 4,310 | 4,320 | 4,170 | 4,230 | 473,300 | 1,410 |
| 2016-02-29 | 4,400 | 4,455 | 4,320 | 4,335 | 374,200 | 1,445 |
| 2016-02-26 | 4,315 | 4,445 | 4,300 | 4,350 | 428,100 | 1,450 |
| 2016-02-25 | 4,245 | 4,315 | 4,225 | 4,290 | 395,400 | 1,430 |
| 2016-02-24 | 4,130 | 4,235 | 4,055 | 4,200 | 534,500 | 1,400 |
| 2016-02-23 | 4,380 | 4,425 | 4,185 | 4,200 | 662,200 | 1,400 |
| 2016-02-22 | 4,210 | 4,390 | 4,165 | 4,380 | 571,500 | 1,460 |
| 2016-02-19 | 4,300 | 4,335 | 4,195 | 4,300 | 807,700 | 1,433.33 |
| 2016-02-18 | 4,400 | 4,480 | 4,365 | 4,395 | 394,500 | 1,465 |
| 2016-02-17 | 4,300 | 4,475 | 4,260 | 4,315 | 657,000 | 1,438.33 |
| 2016-02-16 | 4,580 | 4,595 | 4,315 | 4,330 | 876,800 | 1,443.33 |
| 2016-02-15 | 4,170 | 4,410 | 4,155 | 4,370 | 773,300 | 1,456.67 |
| 2016-02-12 | 4,000 | 4,110 | 3,935 | 4,020 | 685,900 | 1,340 |
| 2016-02-10 | 4,380 | 4,410 | 4,145 | 4,200 | 643,200 | 1,400 |
| 2016-02-09 | 4,500 | 4,500 | 4,315 | 4,355 | 825,200 | 1,451.67 |
| 2016-02-08 | 4,720 | 4,750 | 4,590 | 4,715 | 753,900 | 1,571.67 |
| 2016-02-05 | 4,870 | 4,905 | 4,765 | 4,840 | 399,000 | 1,613.33 |
| 2016-02-04 | 5,040 | 5,060 | 4,890 | 4,915 | 633,700 | 1,638.33 |
| 2016-02-03 | 5,080 | 5,270 | 5,040 | 5,240 | 465,100 | 1,746.67 |
| 2016-02-02 | 5,020 | 5,200 | 4,995 | 5,180 | 527,500 | 1,726.67 |
| 2016-02-01 | 5,190 | 5,280 | 5,080 | 5,140 | 867,800 | 1,713.33 |
| 2016-01-29 | 4,980 | 5,280 | 4,930 | 5,240 | 978,000 | 1,746.67 |
| 2016-01-28 | 4,520 | 5,020 | 4,520 | 4,890 | 684,500 | 1,630 |
| 2016-01-27 | 4,565 | 4,595 | 4,520 | 4,575 | 182,500 | 1,525 |
| 2016-01-26 | 4,470 | 4,545 | 4,430 | 4,475 | 212,300 | 1,491.67 |
| 2016-01-25 | 4,500 | 4,525 | 4,425 | 4,485 | 131,400 | 1,495 |
| 2016-01-22 | 4,290 | 4,415 | 4,210 | 4,410 | 264,100 | 1,470 |
| 2016-01-21 | 4,325 | 4,380 | 4,185 | 4,185 | 226,400 | 1,395 |
| 2016-01-20 | 4,450 | 4,500 | 4,330 | 4,335 | 193,000 | 1,445 |
| 2016-01-19 | 4,470 | 4,510 | 4,405 | 4,445 | 160,800 | 1,481.67 |
| 2016-01-18 | 4,465 | 4,500 | 4,430 | 4,470 | 173,400 | 1,490 |
| 2016-01-15 | 4,565 | 4,600 | 4,515 | 4,550 | 271,300 | 1,516.67 |
| 2016-01-14 | 4,560 | 4,590 | 4,410 | 4,495 | 297,000 | 1,498.33 |
| 2016-01-13 | 4,610 | 4,680 | 4,585 | 4,675 | 210,200 | 1,558.33 |
| 2016-01-12 | 4,630 | 4,680 | 4,515 | 4,525 | 305,000 | 1,508.33 |
| 2016-01-08 | 4,700 | 4,805 | 4,665 | 4,735 | 365,400 | 1,578.33 |
| 2016-01-07 | 4,765 | 4,855 | 4,720 | 4,750 | 359,200 | 1,583.33 |
| 2016-01-06 | 4,830 | 4,870 | 4,765 | 4,795 | 189,400 | 1,598.33 |
| 2016-01-05 | 4,825 | 4,850 | 4,740 | 4,810 | 247,800 | 1,603.33 |
| 2016-01-04 | 4,835 | 4,995 | 4,815 | 4,835 | 358,700 | 1,611.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株
