9989 (株)サンドラッグ 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 | 8,180 | 8,180 | 8,070 | 8,090 | 95,600 | 4,045 |
| 2016-12-29 | 8,060 | 8,180 | 8,020 | 8,120 | 220,000 | 4,060 |
| 2016-12-28 | 8,040 | 8,130 | 8,010 | 8,090 | 99,600 | 4,045 |
| 2016-12-27 | 8,130 | 8,200 | 8,060 | 8,080 | 76,800 | 4,040 |
| 2016-12-26 | 8,090 | 8,170 | 8,060 | 8,140 | 66,100 | 4,070 |
| 2016-12-22 | 8,160 | 8,170 | 8,050 | 8,090 | 125,400 | 4,045 |
| 2016-12-21 | 8,170 | 8,260 | 8,150 | 8,190 | 199,300 | 4,095 |
| 2016-12-20 | 8,140 | 8,230 | 8,130 | 8,170 | 145,200 | 4,085 |
| 2016-12-19 | 8,050 | 8,150 | 8,030 | 8,130 | 138,700 | 4,065 |
| 2016-12-16 | 8,160 | 8,170 | 8,020 | 8,070 | 197,700 | 4,035 |
| 2016-12-15 | 7,890 | 8,150 | 7,780 | 8,090 | 304,400 | 4,045 |
| 2016-12-14 | 8,010 | 8,070 | 7,940 | 7,960 | 206,000 | 3,980 |
| 2016-12-13 | 7,810 | 8,000 | 7,750 | 7,970 | 255,700 | 3,985 |
| 2016-12-12 | 7,610 | 7,850 | 7,610 | 7,800 | 356,400 | 3,900 |
| 2016-12-09 | 7,510 | 7,620 | 7,500 | 7,600 | 262,200 | 3,800 |
| 2016-12-08 | 7,540 | 7,610 | 7,500 | 7,610 | 192,600 | 3,805 |
| 2016-12-07 | 7,610 | 7,630 | 7,490 | 7,550 | 189,000 | 3,775 |
| 2016-12-06 | 7,750 | 7,760 | 7,570 | 7,610 | 193,800 | 3,805 |
| 2016-12-05 | 7,690 | 7,720 | 7,610 | 7,670 | 190,900 | 3,835 |
| 2016-12-02 | 7,890 | 7,930 | 7,700 | 7,730 | 227,400 | 3,865 |
| 2016-12-01 | 8,060 | 8,070 | 7,900 | 7,950 | 335,300 | 3,975 |
| 2016-11-30 | 7,910 | 8,020 | 7,910 | 7,960 | 278,500 | 3,980 |
| 2016-11-29 | 7,900 | 8,070 | 7,850 | 7,970 | 339,000 | 3,985 |
| 2016-11-28 | 8,020 | 8,040 | 7,910 | 7,940 | 226,700 | 3,970 |
| 2016-11-25 | 7,900 | 7,960 | 7,850 | 7,930 | 259,900 | 3,965 |
| 2016-11-24 | 7,770 | 7,940 | 7,730 | 7,910 | 462,000 | 3,955 |
| 2016-11-22 | 7,580 | 7,690 | 7,520 | 7,630 | 420,900 | 3,815 |
| 2016-11-21 | 7,350 | 7,590 | 7,350 | 7,580 | 388,200 | 3,790 |
| 2016-11-18 | 7,260 | 7,310 | 7,180 | 7,290 | 217,600 | 3,645 |
| 2016-11-17 | 7,180 | 7,350 | 7,180 | 7,260 | 270,200 | 3,630 |
| 2016-11-16 | 7,080 | 7,190 | 7,020 | 7,180 | 236,700 | 3,590 |
| 2016-11-15 | 7,120 | 7,140 | 7,000 | 7,040 | 234,700 | 3,520 |
| 2016-11-14 | 7,030 | 7,160 | 6,920 | 7,110 | 491,200 | 3,555 |
| 2016-11-11 | 7,250 | 7,280 | 6,960 | 7,030 | 566,900 | 3,515 |
| 2016-11-10 | 7,700 | 7,880 | 7,640 | 7,850 | 262,700 | 3,925 |
| 2016-11-09 | 7,750 | 7,840 | 7,400 | 7,620 | 210,200 | 3,810 |
| 2016-11-08 | 7,900 | 7,930 | 7,780 | 7,790 | 180,600 | 3,895 |
| 2016-11-07 | 7,920 | 7,970 | 7,860 | 7,940 | 155,900 | 3,970 |
| 2016-11-04 | 7,730 | 7,910 | 7,660 | 7,870 | 226,000 | 3,935 |
| 2016-11-02 | 8,000 | 8,000 | 7,780 | 7,800 | 312,600 | 3,900 |
| 2016-11-01 | 8,120 | 8,200 | 8,070 | 8,090 | 251,900 | 4,045 |
| 2016-10-31 | 8,200 | 8,400 | 8,170 | 8,270 | 196,900 | 4,135 |
| 2016-10-28 | 8,240 | 8,260 | 8,150 | 8,210 | 398,300 | 4,105 |
| 2016-10-27 | 8,270 | 8,350 | 8,250 | 8,320 | 166,100 | 4,160 |
| 2016-10-26 | 8,140 | 8,290 | 8,140 | 8,240 | 155,800 | 4,120 |
| 2016-10-25 | 8,160 | 8,210 | 8,110 | 8,140 | 155,800 | 4,070 |
| 2016-10-24 | 8,040 | 8,150 | 7,990 | 8,140 | 166,900 | 4,070 |
| 2016-10-21 | 8,090 | 8,110 | 7,970 | 8,010 | 197,800 | 4,005 |
| 2016-10-20 | 8,050 | 8,150 | 7,980 | 8,070 | 155,100 | 4,035 |
| 2016-10-19 | 8,070 | 8,180 | 8,030 | 8,120 | 170,700 | 4,060 |
| 2016-10-18 | 8,100 | 8,110 | 7,990 | 8,020 | 203,400 | 4,010 |
| 2016-10-17 | 8,110 | 8,180 | 8,070 | 8,150 | 152,600 | 4,075 |
| 2016-10-14 | 8,150 | 8,220 | 8,150 | 8,190 | 154,300 | 4,095 |
| 2016-10-13 | 8,030 | 8,150 | 7,950 | 8,120 | 197,400 | 4,060 |
| 2016-10-12 | 7,960 | 8,090 | 7,960 | 8,040 | 231,400 | 4,020 |
| 2016-10-11 | 8,030 | 8,090 | 7,940 | 8,040 | 193,300 | 4,020 |
| 2016-10-07 | 8,220 | 8,240 | 8,000 | 8,030 | 210,300 | 4,015 |
| 2016-10-06 | 8,400 | 8,440 | 8,200 | 8,280 | 195,400 | 4,140 |
| 2016-10-05 | 8,470 | 8,490 | 8,340 | 8,400 | 165,100 | 4,200 |
| 2016-10-04 | 8,500 | 8,600 | 8,420 | 8,490 | 173,600 | 4,245 |
| 2016-10-03 | 8,460 | 8,590 | 8,430 | 8,530 | 157,300 | 4,265 |
| 2016-09-30 | 8,290 | 8,490 | 8,270 | 8,450 | 192,800 | 4,225 |
| 2016-09-29 | 8,390 | 8,440 | 8,260 | 8,350 | 245,500 | 4,175 |
| 2016-09-28 | 8,520 | 8,540 | 8,390 | 8,460 | 157,200 | 4,230 |
| 2016-09-27 | 8,340 | 8,570 | 8,320 | 8,570 | 207,600 | 4,285 |
| 2016-09-26 | 8,510 | 8,580 | 8,400 | 8,420 | 151,000 | 4,210 |
| 2016-09-23 | 8,330 | 8,480 | 8,250 | 8,450 | 245,400 | 4,225 |
| 2016-09-21 | 8,120 | 8,330 | 8,110 | 8,320 | 347,900 | 4,160 |
| 2016-09-20 | 7,940 | 8,020 | 7,890 | 7,950 | 231,700 | 3,975 |
| 2016-09-16 | 7,860 | 7,890 | 7,790 | 7,880 | 294,600 | 3,940 |
| 2016-09-15 | 7,790 | 7,960 | 7,790 | 7,930 | 174,100 | 3,965 |
| 2016-09-14 | 7,810 | 7,910 | 7,800 | 7,810 | 151,200 | 3,905 |
| 2016-09-13 | 7,610 | 7,960 | 7,610 | 7,860 | 332,600 | 3,930 |
| 2016-09-12 | 7,680 | 7,740 | 7,620 | 7,730 | 222,300 | 3,865 |
| 2016-09-09 | 7,940 | 7,940 | 7,750 | 7,770 | 204,700 | 3,885 |
| 2016-09-08 | 7,970 | 8,000 | 7,900 | 7,950 | 215,600 | 3,975 |
| 2016-09-07 | 7,870 | 7,980 | 7,840 | 7,950 | 318,100 | 3,975 |
| 2016-09-06 | 7,850 | 7,920 | 7,810 | 7,910 | 249,900 | 3,955 |
| 2016-09-05 | 7,930 | 7,940 | 7,730 | 7,840 | 234,300 | 3,920 |
| 2016-09-02 | 7,570 | 7,890 | 7,560 | 7,870 | 433,000 | 3,935 |
| 2016-09-01 | 7,440 | 7,530 | 7,240 | 7,510 | 368,000 | 3,755 |
| 2016-08-31 | 7,660 | 7,680 | 7,400 | 7,500 | 347,600 | 3,750 |
| 2016-08-30 | 7,720 | 7,720 | 7,570 | 7,610 | 326,500 | 3,805 |
| 2016-08-29 | 8,080 | 8,150 | 7,740 | 7,760 | 229,700 | 3,880 |
| 2016-08-26 | 8,000 | 8,110 | 7,880 | 8,040 | 157,000 | 4,020 |
| 2016-08-25 | 8,210 | 8,230 | 8,040 | 8,130 | 178,300 | 4,065 |
| 2016-08-24 | 8,050 | 8,070 | 7,940 | 8,060 | 98,800 | 4,030 |
| 2016-08-23 | 8,050 | 8,080 | 7,960 | 8,050 | 199,500 | 4,025 |
| 2016-08-22 | 7,840 | 7,930 | 7,760 | 7,830 | 207,500 | 3,915 |
| 2016-08-19 | 8,030 | 8,030 | 7,700 | 7,790 | 252,000 | 3,895 |
| 2016-08-18 | 8,250 | 8,300 | 7,950 | 7,980 | 222,000 | 3,990 |
| 2016-08-17 | 8,180 | 8,270 | 8,010 | 8,120 | 294,900 | 4,060 |
| 2016-08-16 | 8,320 | 8,320 | 8,140 | 8,160 | 209,400 | 4,080 |
| 2016-08-15 | 8,460 | 8,490 | 8,270 | 8,310 | 188,900 | 4,155 |
| 2016-08-12 | 8,450 | 8,490 | 8,040 | 8,350 | 467,600 | 4,175 |
| 2016-08-10 | 8,650 | 8,750 | 8,560 | 8,720 | 296,000 | 4,360 |
| 2016-08-09 | 8,400 | 8,620 | 8,400 | 8,590 | 270,200 | 4,295 |
| 2016-08-08 | 8,470 | 8,510 | 8,190 | 8,400 | 301,000 | 4,200 |
| 2016-08-05 | 8,510 | 8,670 | 8,260 | 8,390 | 316,300 | 4,195 |
| 2016-08-04 | 9,030 | 9,060 | 8,560 | 8,630 | 243,200 | 4,315 |
| 2016-08-03 | 8,990 | 9,190 | 8,950 | 9,000 | 234,900 | 4,500 |
| 2016-08-02 | 9,020 | 9,190 | 8,940 | 9,140 | 175,800 | 4,570 |
| 2016-08-01 | 8,790 | 9,000 | 8,760 | 8,960 | 179,200 | 4,480 |
| 2016-07-29 | 8,740 | 8,950 | 8,680 | 8,930 | 265,800 | 4,465 |
| 2016-07-28 | 9,050 | 9,050 | 8,720 | 8,780 | 229,100 | 4,390 |
| 2016-07-27 | 9,120 | 9,230 | 9,070 | 9,090 | 199,900 | 4,545 |
| 2016-07-26 | 9,040 | 9,170 | 9,020 | 9,120 | 220,700 | 4,560 |
| 2016-07-25 | 9,020 | 9,120 | 8,880 | 9,000 | 200,000 | 4,500 |
| 2016-07-22 | 9,080 | 9,240 | 8,980 | 9,050 | 182,800 | 4,525 |
| 2016-07-21 | 9,150 | 9,170 | 9,010 | 9,080 | 156,300 | 4,540 |
| 2016-07-20 | 9,010 | 9,140 | 8,960 | 9,120 | 329,600 | 4,560 |
| 2016-07-19 | 9,080 | 9,110 | 8,890 | 9,080 | 488,700 | 4,540 |
| 2016-07-15 | 9,240 | 9,300 | 8,940 | 8,960 | 345,700 | 4,480 |
| 2016-07-14 | 9,150 | 9,330 | 8,930 | 9,310 | 293,000 | 4,655 |
| 2016-07-13 | 9,330 | 9,350 | 8,970 | 9,000 | 408,100 | 4,500 |
| 2016-07-12 | 9,260 | 9,270 | 9,150 | 9,190 | 264,700 | 4,595 |
| 2016-07-11 | 9,200 | 9,270 | 9,060 | 9,230 | 346,400 | 4,615 |
| 2016-07-08 | 9,430 | 9,450 | 9,050 | 9,060 | 335,500 | 4,530 |
| 2016-07-07 | 9,540 | 9,580 | 9,380 | 9,430 | 268,400 | 4,715 |
| 2016-07-06 | 9,470 | 9,560 | 9,300 | 9,520 | 291,600 | 4,760 |
| 2016-07-05 | 9,520 | 9,620 | 9,480 | 9,580 | 276,100 | 4,790 |
| 2016-07-04 | 9,670 | 9,700 | 9,490 | 9,550 | 274,000 | 4,775 |
| 2016-07-01 | 9,710 | 9,760 | 9,600 | 9,720 | 268,700 | 4,860 |
| 2016-06-30 | 9,680 | 9,800 | 9,560 | 9,560 | 297,200 | 4,780 |
| 2016-06-29 | 9,610 | 9,610 | 9,350 | 9,420 | 276,100 | 4,710 |
| 2016-06-28 | 9,300 | 9,560 | 9,270 | 9,460 | 278,800 | 4,730 |
| 2016-06-27 | 8,970 | 9,480 | 8,970 | 9,390 | 334,200 | 4,695 |
| 2016-06-24 | 9,340 | 9,380 | 8,700 | 8,850 | 438,500 | 4,425 |
| 2016-06-23 | 9,470 | 9,480 | 9,270 | 9,370 | 208,300 | 4,685 |
| 2016-06-22 | 9,560 | 9,560 | 9,310 | 9,460 | 255,200 | 4,730 |
| 2016-06-21 | 9,270 | 9,570 | 9,210 | 9,570 | 196,100 | 4,785 |
| 2016-06-20 | 9,410 | 9,480 | 9,310 | 9,360 | 284,500 | 4,680 |
| 2016-06-17 | 9,560 | 9,660 | 9,360 | 9,400 | 329,700 | 4,700 |
| 2016-06-16 | 9,580 | 9,790 | 9,510 | 9,510 | 487,500 | 4,755 |
| 2016-06-15 | 9,380 | 9,520 | 9,240 | 9,480 | 375,400 | 4,740 |
| 2016-06-14 | 9,200 | 9,390 | 9,160 | 9,260 | 240,000 | 4,630 |
| 2016-06-13 | 9,300 | 9,330 | 9,110 | 9,190 | 299,400 | 4,595 |
| 2016-06-10 | 9,430 | 9,460 | 9,280 | 9,340 | 296,600 | 4,670 |
| 2016-06-09 | 9,500 | 9,580 | 9,420 | 9,510 | 253,900 | 4,755 |
| 2016-06-08 | 9,420 | 9,590 | 9,330 | 9,590 | 393,300 | 4,795 |
| 2016-06-07 | 9,370 | 9,430 | 9,240 | 9,330 | 220,800 | 4,665 |
| 2016-06-06 | 9,210 | 9,330 | 9,170 | 9,330 | 330,300 | 4,665 |
| 2016-06-03 | 8,940 | 9,240 | 8,910 | 9,230 | 381,300 | 4,615 |
| 2016-06-02 | 9,010 | 9,060 | 8,760 | 8,840 | 502,000 | 4,420 |
| 2016-06-01 | 9,050 | 9,070 | 8,830 | 8,890 | 655,900 | 4,445 |
| 2016-05-31 | 9,320 | 9,370 | 9,080 | 9,170 | 2,936,600 | 4,585 |
| 2016-05-30 | 9,080 | 9,210 | 9,070 | 9,170 | 335,800 | 4,585 |
| 2016-05-27 | 9,120 | 9,140 | 9,050 | 9,130 | 239,800 | 4,565 |
| 2016-05-26 | 9,080 | 9,170 | 8,980 | 9,130 | 307,300 | 4,565 |
| 2016-05-25 | 8,940 | 9,050 | 8,930 | 8,990 | 247,900 | 4,495 |
| 2016-05-24 | 8,790 | 8,950 | 8,760 | 8,900 | 360,200 | 4,450 |
| 2016-05-23 | 8,760 | 8,830 | 8,730 | 8,780 | 159,800 | 4,390 |
| 2016-05-20 | 8,810 | 8,900 | 8,770 | 8,820 | 269,500 | 4,410 |
| 2016-05-19 | 8,790 | 8,860 | 8,680 | 8,810 | 340,900 | 4,405 |
| 2016-05-18 | 8,510 | 8,620 | 8,460 | 8,600 | 270,500 | 4,300 |
| 2016-05-17 | 8,560 | 8,740 | 8,490 | 8,570 | 345,100 | 4,285 |
| 2016-05-16 | 8,770 | 8,930 | 8,620 | 8,670 | 408,400 | 4,335 |
| 2016-05-13 | 8,230 | 8,660 | 8,200 | 8,590 | 654,400 | 4,295 |
| 2016-05-12 | 8,000 | 8,110 | 7,900 | 8,080 | 287,700 | 4,040 |
| 2016-05-11 | 8,090 | 8,190 | 8,000 | 8,060 | 251,100 | 4,030 |
| 2016-05-10 | 7,870 | 7,980 | 7,870 | 7,940 | 197,700 | 3,970 |
| 2016-05-09 | 7,840 | 7,930 | 7,810 | 7,870 | 200,300 | 3,935 |
| 2016-05-06 | 7,600 | 7,780 | 7,580 | 7,720 | 322,500 | 3,860 |
| 2016-05-02 | 7,620 | 7,760 | 7,550 | 7,610 | 225,300 | 3,805 |
| 2016-04-28 | 8,020 | 8,050 | 7,860 | 7,880 | 213,700 | 3,940 |
| 2016-04-27 | 7,890 | 7,990 | 7,890 | 7,940 | 214,500 | 3,970 |
| 2016-04-26 | 7,900 | 7,970 | 7,810 | 7,920 | 180,100 | 3,960 |
| 2016-04-25 | 7,870 | 7,960 | 7,790 | 7,950 | 288,900 | 3,975 |
| 2016-04-22 | 8,200 | 8,200 | 7,870 | 7,950 | 481,200 | 3,975 |
| 2016-04-21 | 8,420 | 8,460 | 8,280 | 8,310 | 153,700 | 4,155 |
| 2016-04-20 | 8,220 | 8,340 | 8,190 | 8,280 | 171,400 | 4,140 |
| 2016-04-19 | 8,160 | 8,270 | 8,120 | 8,180 | 223,100 | 4,090 |
| 2016-04-18 | 7,950 | 8,050 | 7,870 | 8,010 | 299,700 | 4,005 |
| 2016-04-15 | 8,080 | 8,100 | 8,010 | 8,100 | 285,800 | 4,050 |
| 2016-04-14 | 8,300 | 8,310 | 8,040 | 8,140 | 356,800 | 4,070 |
| 2016-04-13 | 8,050 | 8,140 | 7,870 | 8,050 | 308,900 | 4,025 |
| 2016-04-12 | 8,010 | 8,040 | 7,800 | 7,970 | 463,800 | 3,985 |
| 2016-04-11 | 8,060 | 8,110 | 7,990 | 8,080 | 214,700 | 4,040 |
| 2016-04-08 | 8,000 | 8,220 | 7,970 | 8,110 | 387,100 | 4,055 |
| 2016-04-07 | 8,000 | 8,090 | 7,900 | 8,030 | 433,900 | 4,015 |
| 2016-04-06 | 8,170 | 8,210 | 7,940 | 8,080 | 399,200 | 4,040 |
| 2016-04-05 | 8,270 | 8,410 | 8,160 | 8,200 | 425,900 | 4,100 |
| 2016-04-04 | 8,190 | 8,370 | 8,100 | 8,270 | 352,600 | 4,135 |
| 2016-04-01 | 8,490 | 8,550 | 8,280 | 8,310 | 325,500 | 4,155 |
| 2016-03-31 | 8,640 | 8,700 | 8,400 | 8,420 | 304,500 | 4,210 |
| 2016-03-30 | 8,660 | 8,830 | 8,620 | 8,730 | 235,300 | 4,365 |
| 2016-03-29 | 8,630 | 8,780 | 8,580 | 8,680 | 152,100 | 4,340 |
| 2016-03-28 | 8,600 | 8,660 | 8,540 | 8,660 | 162,100 | 4,330 |
| 2016-03-25 | 8,480 | 8,730 | 8,460 | 8,520 | 269,800 | 4,260 |
| 2016-03-24 | 8,340 | 8,520 | 8,340 | 8,470 | 220,100 | 4,235 |
| 2016-03-23 | 8,260 | 8,450 | 8,250 | 8,410 | 258,200 | 4,205 |
| 2016-03-22 | 8,390 | 8,450 | 8,170 | 8,260 | 252,700 | 4,130 |
| 2016-03-18 | 8,270 | 8,430 | 8,200 | 8,240 | 430,900 | 4,120 |
| 2016-03-17 | 8,480 | 8,650 | 8,240 | 8,300 | 614,700 | 4,150 |
| 2016-03-16 | 8,270 | 8,570 | 8,260 | 8,410 | 479,500 | 4,205 |
| 2016-03-15 | 8,570 | 8,870 | 8,380 | 8,570 | 408,900 | 4,285 |
| 2016-03-14 | 8,340 | 8,590 | 8,300 | 8,570 | 280,900 | 4,285 |
| 2016-03-11 | 8,200 | 8,310 | 8,150 | 8,280 | 226,000 | 4,140 |
| 2016-03-10 | 8,040 | 8,320 | 7,990 | 8,270 | 279,900 | 4,135 |
| 2016-03-09 | 7,970 | 8,180 | 7,860 | 7,960 | 169,800 | 3,980 |
| 2016-03-08 | 7,880 | 8,080 | 7,740 | 8,010 | 260,200 | 4,005 |
| 2016-03-07 | 8,190 | 8,220 | 7,910 | 7,990 | 317,400 | 3,995 |
| 2016-03-04 | 7,890 | 8,100 | 7,810 | 8,100 | 351,100 | 4,050 |
| 2016-03-03 | 7,690 | 7,830 | 7,660 | 7,800 | 135,800 | 3,900 |
| 2016-03-02 | 7,740 | 7,860 | 7,620 | 7,740 | 201,100 | 3,870 |
| 2016-03-01 | 7,420 | 7,550 | 7,410 | 7,530 | 129,100 | 3,765 |
| 2016-02-29 | 7,570 | 7,600 | 7,430 | 7,450 | 226,300 | 3,725 |
| 2016-02-26 | 7,550 | 7,730 | 7,550 | 7,630 | 133,100 | 3,815 |
| 2016-02-25 | 7,510 | 7,690 | 7,460 | 7,570 | 295,000 | 3,785 |
| 2016-02-24 | 7,360 | 7,600 | 7,340 | 7,460 | 174,600 | 3,730 |
| 2016-02-23 | 7,510 | 7,590 | 7,290 | 7,380 | 265,800 | 3,690 |
| 2016-02-22 | 7,420 | 7,670 | 7,390 | 7,560 | 154,400 | 3,780 |
| 2016-02-19 | 7,420 | 7,540 | 7,270 | 7,500 | 321,900 | 3,750 |
| 2016-02-18 | 7,720 | 7,720 | 7,500 | 7,560 | 286,300 | 3,780 |
| 2016-02-17 | 7,360 | 7,580 | 7,360 | 7,580 | 304,200 | 3,790 |
| 2016-02-16 | 7,500 | 7,740 | 7,430 | 7,510 | 296,900 | 3,755 |
| 2016-02-15 | 7,480 | 7,770 | 7,410 | 7,700 | 450,300 | 3,850 |
| 2016-02-12 | 7,080 | 7,480 | 6,700 | 7,200 | 905,400 | 3,600 |
| 2016-02-10 | 7,430 | 7,430 | 7,000 | 7,070 | 403,600 | 3,535 |
| 2016-02-09 | 7,430 | 7,560 | 7,270 | 7,290 | 293,800 | 3,645 |
| 2016-02-08 | 7,550 | 7,890 | 7,520 | 7,840 | 258,200 | 3,920 |
| 2016-02-05 | 7,910 | 7,950 | 7,550 | 7,640 | 361,700 | 3,820 |
| 2016-02-04 | 8,270 | 8,320 | 7,990 | 8,020 | 346,500 | 4,010 |
| 2016-02-03 | 8,310 | 8,530 | 8,300 | 8,440 | 172,900 | 4,220 |
| 2016-02-02 | 8,240 | 8,480 | 8,240 | 8,410 | 292,900 | 4,205 |
| 2016-02-01 | 8,030 | 8,490 | 7,990 | 8,460 | 350,800 | 4,230 |
| 2016-01-29 | 7,690 | 7,920 | 7,610 | 7,890 | 299,000 | 3,945 |
| 2016-01-28 | 7,430 | 7,680 | 7,430 | 7,630 | 172,800 | 3,815 |
| 2016-01-27 | 7,480 | 7,510 | 7,380 | 7,470 | 291,200 | 3,735 |
| 2016-01-26 | 7,410 | 7,460 | 7,320 | 7,330 | 188,000 | 3,665 |
| 2016-01-25 | 7,390 | 7,510 | 7,290 | 7,470 | 241,900 | 3,735 |
| 2016-01-22 | 7,000 | 7,240 | 6,940 | 7,210 | 223,100 | 3,605 |
| 2016-01-21 | 7,100 | 7,210 | 6,900 | 6,900 | 275,100 | 3,450 |
| 2016-01-20 | 7,460 | 7,500 | 7,160 | 7,180 | 239,700 | 3,590 |
| 2016-01-19 | 7,460 | 7,620 | 7,410 | 7,470 | 163,700 | 3,735 |
| 2016-01-18 | 7,430 | 7,540 | 7,410 | 7,510 | 166,600 | 3,755 |
| 2016-01-15 | 7,600 | 7,740 | 7,550 | 7,610 | 243,500 | 3,805 |
| 2016-01-14 | 7,500 | 7,530 | 7,350 | 7,450 | 278,800 | 3,725 |
| 2016-01-13 | 7,540 | 7,670 | 7,470 | 7,670 | 290,100 | 3,835 |
| 2016-01-12 | 7,370 | 7,530 | 7,360 | 7,400 | 396,900 | 3,700 |
| 2016-01-08 | 7,550 | 7,680 | 7,410 | 7,520 | 333,300 | 3,760 |
| 2016-01-07 | 7,520 | 7,740 | 7,520 | 7,620 | 384,400 | 3,810 |
| 2016-01-06 | 7,420 | 7,600 | 7,390 | 7,510 | 264,900 | 3,755 |
| 2016-01-05 | 7,360 | 7,440 | 7,170 | 7,390 | 395,600 | 3,695 |
| 2016-01-04 | 7,710 | 7,760 | 7,430 | 7,460 | 169,700 | 3,730 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
