9990 (株)サックスバー ホールディングス 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 | 1,192 | 1,195 | 1,174 | 1,185 | 59,300 | 1,185 |
| 2016-12-29 | 1,205 | 1,219 | 1,183 | 1,202 | 72,600 | 1,202 |
| 2016-12-28 | 1,222 | 1,228 | 1,202 | 1,210 | 40,600 | 1,210 |
| 2016-12-27 | 1,173 | 1,227 | 1,172 | 1,216 | 107,600 | 1,216 |
| 2016-12-26 | 1,194 | 1,194 | 1,174 | 1,177 | 43,400 | 1,177 |
| 2016-12-22 | 1,182 | 1,197 | 1,178 | 1,194 | 58,900 | 1,194 |
| 2016-12-21 | 1,206 | 1,206 | 1,181 | 1,187 | 40,800 | 1,187 |
| 2016-12-20 | 1,203 | 1,210 | 1,195 | 1,207 | 40,200 | 1,207 |
| 2016-12-19 | 1,211 | 1,216 | 1,199 | 1,200 | 43,700 | 1,200 |
| 2016-12-16 | 1,207 | 1,220 | 1,197 | 1,214 | 70,200 | 1,214 |
| 2016-12-15 | 1,198 | 1,201 | 1,184 | 1,196 | 73,500 | 1,196 |
| 2016-12-14 | 1,202 | 1,219 | 1,182 | 1,189 | 56,800 | 1,189 |
| 2016-12-13 | 1,187 | 1,200 | 1,182 | 1,200 | 42,100 | 1,200 |
| 2016-12-12 | 1,178 | 1,192 | 1,172 | 1,181 | 48,300 | 1,181 |
| 2016-12-09 | 1,156 | 1,178 | 1,156 | 1,171 | 55,800 | 1,171 |
| 2016-12-08 | 1,190 | 1,196 | 1,153 | 1,161 | 68,500 | 1,161 |
| 2016-12-07 | 1,146 | 1,172 | 1,143 | 1,162 | 61,300 | 1,162 |
| 2016-12-06 | 1,147 | 1,152 | 1,132 | 1,137 | 91,700 | 1,137 |
| 2016-12-05 | 1,180 | 1,180 | 1,137 | 1,138 | 91,400 | 1,138 |
| 2016-12-02 | 1,205 | 1,205 | 1,181 | 1,183 | 74,800 | 1,183 |
| 2016-12-01 | 1,230 | 1,231 | 1,213 | 1,214 | 47,300 | 1,214 |
| 2016-11-30 | 1,209 | 1,223 | 1,203 | 1,214 | 66,500 | 1,214 |
| 2016-11-29 | 1,215 | 1,218 | 1,191 | 1,209 | 107,100 | 1,209 |
| 2016-11-28 | 1,220 | 1,235 | 1,212 | 1,226 | 85,100 | 1,226 |
| 2016-11-25 | 1,205 | 1,241 | 1,203 | 1,226 | 114,400 | 1,226 |
| 2016-11-24 | 1,172 | 1,217 | 1,171 | 1,205 | 212,100 | 1,205 |
| 2016-11-22 | 1,159 | 1,171 | 1,154 | 1,163 | 153,300 | 1,163 |
| 2016-11-21 | 1,180 | 1,180 | 1,149 | 1,167 | 160,400 | 1,167 |
| 2016-11-18 | 1,188 | 1,188 | 1,174 | 1,179 | 63,200 | 1,179 |
| 2016-11-17 | 1,177 | 1,188 | 1,164 | 1,175 | 99,700 | 1,175 |
| 2016-11-16 | 1,180 | 1,181 | 1,170 | 1,178 | 84,300 | 1,178 |
| 2016-11-15 | 1,172 | 1,192 | 1,163 | 1,188 | 61,300 | 1,188 |
| 2016-11-14 | 1,170 | 1,194 | 1,149 | 1,177 | 137,500 | 1,177 |
| 2016-11-11 | 1,185 | 1,203 | 1,169 | 1,172 | 107,000 | 1,172 |
| 2016-11-10 | 1,162 | 1,195 | 1,153 | 1,173 | 142,800 | 1,173 |
| 2016-11-09 | 1,158 | 1,168 | 1,118 | 1,147 | 237,100 | 1,147 |
| 2016-11-08 | 1,131 | 1,155 | 1,128 | 1,151 | 139,000 | 1,151 |
| 2016-11-07 | 1,188 | 1,189 | 1,124 | 1,143 | 176,800 | 1,143 |
| 2016-11-04 | 1,126 | 1,226 | 1,126 | 1,218 | 220,500 | 1,218 |
| 2016-11-02 | 1,118 | 1,126 | 1,112 | 1,124 | 81,000 | 1,124 |
| 2016-11-01 | 1,115 | 1,137 | 1,105 | 1,128 | 77,600 | 1,128 |
| 2016-10-31 | 1,126 | 1,127 | 1,116 | 1,123 | 85,500 | 1,123 |
| 2016-10-28 | 1,123 | 1,127 | 1,115 | 1,127 | 119,800 | 1,127 |
| 2016-10-27 | 1,126 | 1,133 | 1,117 | 1,122 | 49,300 | 1,122 |
| 2016-10-26 | 1,121 | 1,125 | 1,114 | 1,125 | 99,800 | 1,125 |
| 2016-10-25 | 1,120 | 1,129 | 1,115 | 1,120 | 122,100 | 1,120 |
| 2016-10-24 | 1,128 | 1,134 | 1,110 | 1,124 | 162,600 | 1,124 |
| 2016-10-21 | 1,160 | 1,160 | 1,135 | 1,144 | 78,300 | 1,144 |
| 2016-10-20 | 1,131 | 1,183 | 1,131 | 1,160 | 137,400 | 1,160 |
| 2016-10-19 | 1,090 | 1,143 | 1,088 | 1,127 | 105,500 | 1,127 |
| 2016-10-17 | 1,100 | 1,110 | 1,086 | 1,097 | 103,200 | 1,097 |
| 2016-10-13 | 1,109 | 1,122 | 1,107 | 1,114 | 46,600 | 1,114 |
| 2016-10-12 | 1,103 | 1,117 | 1,099 | 1,102 | 89,400 | 1,102 |
| 2016-10-11 | 1,113 | 1,129 | 1,085 | 1,127 | 64,500 | 1,127 |
| 2016-10-07 | 1,108 | 1,115 | 1,104 | 1,113 | 58,500 | 1,113 |
| 2016-10-06 | 1,115 | 1,126 | 1,108 | 1,114 | 55,600 | 1,114 |
| 2016-10-05 | 1,108 | 1,116 | 1,100 | 1,115 | 55,100 | 1,115 |
| 2016-10-04 | 1,090 | 1,110 | 1,081 | 1,110 | 62,300 | 1,110 |
| 2016-10-03 | 1,085 | 1,098 | 1,076 | 1,085 | 106,000 | 1,085 |
| 2016-09-30 | 1,099 | 1,105 | 1,071 | 1,085 | 132,900 | 1,085 |
| 2016-09-29 | 1,122 | 1,135 | 1,094 | 1,105 | 111,600 | 1,105 |
| 2016-09-28 | 1,132 | 1,133 | 1,110 | 1,127 | 49,600 | 1,127 |
| 2016-09-27 | 1,092 | 1,135 | 1,077 | 1,135 | 63,500 | 1,135 |
| 2016-09-26 | 1,099 | 1,119 | 1,080 | 1,092 | 57,300 | 1,092 |
| 2016-09-23 | 1,078 | 1,101 | 1,064 | 1,099 | 93,600 | 1,099 |
| 2016-09-21 | 1,031 | 1,073 | 1,022 | 1,068 | 115,500 | 1,068 |
| 2016-09-20 | 1,039 | 1,045 | 1,026 | 1,038 | 91,600 | 1,038 |
| 2016-09-16 | 1,037 | 1,060 | 1,037 | 1,060 | 54,300 | 1,060 |
| 2016-09-15 | 1,046 | 1,049 | 1,031 | 1,039 | 75,200 | 1,039 |
| 2016-09-14 | 1,032 | 1,056 | 1,022 | 1,056 | 69,800 | 1,056 |
| 2016-09-13 | 1,063 | 1,073 | 1,041 | 1,042 | 47,800 | 1,042 |
| 2016-09-12 | 1,051 | 1,065 | 1,036 | 1,063 | 62,500 | 1,063 |
| 2016-09-09 | 1,073 | 1,073 | 1,049 | 1,053 | 87,900 | 1,053 |
| 2016-09-08 | 1,050 | 1,068 | 1,033 | 1,065 | 117,500 | 1,065 |
| 2016-09-07 | 1,050 | 1,056 | 1,030 | 1,054 | 70,800 | 1,054 |
| 2016-09-06 | 1,074 | 1,076 | 1,056 | 1,068 | 70,200 | 1,068 |
| 2016-09-05 | 1,058 | 1,081 | 1,058 | 1,064 | 83,400 | 1,064 |
| 2016-09-02 | 1,045 | 1,061 | 1,041 | 1,060 | 48,400 | 1,060 |
| 2016-09-01 | 1,030 | 1,058 | 1,026 | 1,058 | 51,000 | 1,058 |
| 2016-08-31 | 1,007 | 1,033 | 999 | 1,033 | 32,500 | 1,033 |
| 2016-08-30 | 1,005 | 1,027 | 998 | 1,009 | 55,300 | 1,009 |
| 2016-08-29 | 997 | 1,019 | 991 | 1,016 | 55,200 | 1,016 |
| 2016-08-26 | 1,001 | 1,010 | 986 | 997 | 66,500 | 997 |
| 2016-08-25 | 1,006 | 1,014 | 1,004 | 1,012 | 41,200 | 1,012 |
| 2016-08-24 | 1,008 | 1,024 | 1,000 | 1,006 | 57,100 | 1,006 |
| 2016-08-23 | 1,030 | 1,044 | 996 | 1,001 | 71,800 | 1,001 |
| 2016-08-22 | 1,013 | 1,045 | 1,011 | 1,042 | 61,300 | 1,042 |
| 2016-08-19 | 1,031 | 1,036 | 1,009 | 1,015 | 61,800 | 1,015 |
| 2016-08-18 | 1,049 | 1,060 | 1,024 | 1,031 | 60,700 | 1,031 |
| 2016-08-17 | 1,088 | 1,091 | 1,045 | 1,064 | 100,500 | 1,064 |
| 2016-08-16 | 1,111 | 1,129 | 1,096 | 1,097 | 91,500 | 1,097 |
| 2016-08-15 | 1,078 | 1,108 | 1,073 | 1,102 | 75,600 | 1,102 |
| 2016-08-12 | 1,052 | 1,081 | 1,052 | 1,079 | 72,400 | 1,079 |
| 2016-08-10 | 1,053 | 1,066 | 1,037 | 1,042 | 89,700 | 1,042 |
| 2016-08-09 | 1,063 | 1,075 | 1,048 | 1,053 | 111,400 | 1,053 |
| 2016-08-08 | 1,059 | 1,067 | 1,048 | 1,058 | 103,200 | 1,058 |
| 2016-08-05 | 1,011 | 1,049 | 1,011 | 1,039 | 105,500 | 1,039 |
| 2016-08-04 | 1,008 | 1,017 | 981 | 1,005 | 84,300 | 1,005 |
| 2016-08-03 | 997 | 1,012 | 992 | 1,001 | 118,300 | 1,001 |
| 2016-08-02 | 980 | 1,010 | 978 | 1,004 | 147,100 | 1,004 |
| 2016-08-01 | 1,038 | 1,053 | 982 | 987 | 327,800 | 987 |
| 2016-07-29 | 1,050 | 1,119 | 1,048 | 1,098 | 126,000 | 1,098 |
| 2016-07-28 | 1,073 | 1,090 | 1,067 | 1,080 | 203,100 | 1,080 |
| 2016-07-27 | 1,036 | 1,073 | 1,032 | 1,068 | 160,600 | 1,068 |
| 2016-07-26 | 1,068 | 1,072 | 1,004 | 1,012 | 107,200 | 1,012 |
| 2016-07-25 | 1,020 | 1,080 | 1,012 | 1,069 | 142,900 | 1,069 |
| 2016-07-22 | 1,017 | 1,045 | 1,011 | 1,020 | 81,600 | 1,020 |
| 2016-07-21 | 1,010 | 1,030 | 1,010 | 1,027 | 93,800 | 1,027 |
| 2016-07-20 | 1,007 | 1,009 | 981 | 1,006 | 94,300 | 1,006 |
| 2016-07-19 | 1,019 | 1,038 | 1,001 | 1,018 | 75,900 | 1,018 |
| 2016-07-15 | 1,026 | 1,052 | 1,013 | 1,019 | 109,200 | 1,019 |
| 2016-07-14 | 1,033 | 1,048 | 1,007 | 1,030 | 106,600 | 1,030 |
| 2016-07-13 | 1,033 | 1,050 | 1,016 | 1,040 | 188,900 | 1,040 |
| 2016-07-12 | 982 | 1,018 | 980 | 1,015 | 144,400 | 1,015 |
| 2016-07-11 | 917 | 986 | 917 | 964 | 220,400 | 964 |
| 2016-07-08 | 940 | 947 | 901 | 904 | 238,600 | 904 |
| 2016-07-07 | 961 | 972 | 938 | 945 | 99,200 | 945 |
| 2016-07-06 | 945 | 962 | 935 | 961 | 178,500 | 961 |
| 2016-07-05 | 980 | 983 | 951 | 958 | 201,300 | 958 |
| 2016-07-04 | 975 | 990 | 965 | 987 | 156,000 | 987 |
| 2016-07-01 | 996 | 997 | 973 | 987 | 202,100 | 987 |
| 2016-06-30 | 997 | 1,007 | 986 | 1,001 | 133,800 | 1,001 |
| 2016-06-29 | 1,014 | 1,028 | 987 | 995 | 153,700 | 995 |
| 2016-06-28 | 1,020 | 1,027 | 996 | 1,021 | 99,800 | 1,021 |
| 2016-06-27 | 1,034 | 1,051 | 1,020 | 1,033 | 81,400 | 1,033 |
| 2016-06-24 | 1,142 | 1,158 | 1,006 | 1,034 | 145,100 | 1,034 |
| 2016-06-23 | 1,109 | 1,146 | 1,109 | 1,134 | 95,300 | 1,134 |
| 2016-06-22 | 1,109 | 1,132 | 1,095 | 1,109 | 89,200 | 1,109 |
| 2016-06-21 | 1,089 | 1,127 | 1,076 | 1,121 | 93,500 | 1,121 |
| 2016-06-20 | 1,084 | 1,138 | 1,084 | 1,108 | 76,300 | 1,108 |
| 2016-06-17 | 1,048 | 1,100 | 1,048 | 1,086 | 104,500 | 1,086 |
| 2016-06-16 | 1,107 | 1,113 | 1,045 | 1,048 | 83,300 | 1,048 |
| 2016-06-15 | 1,105 | 1,120 | 1,086 | 1,113 | 94,300 | 1,113 |
| 2016-06-14 | 1,145 | 1,146 | 1,084 | 1,117 | 171,000 | 1,117 |
| 2016-06-13 | 1,202 | 1,202 | 1,134 | 1,156 | 142,500 | 1,156 |
| 2016-06-10 | 1,245 | 1,251 | 1,220 | 1,223 | 96,500 | 1,223 |
| 2016-06-09 | 1,247 | 1,254 | 1,236 | 1,245 | 101,600 | 1,245 |
| 2016-06-08 | 1,253 | 1,266 | 1,234 | 1,252 | 99,700 | 1,252 |
| 2016-06-07 | 1,233 | 1,256 | 1,233 | 1,255 | 124,500 | 1,255 |
| 2016-06-06 | 1,272 | 1,272 | 1,224 | 1,236 | 197,400 | 1,236 |
| 2016-06-03 | 1,303 | 1,313 | 1,288 | 1,300 | 147,100 | 1,300 |
| 2016-06-02 | 1,330 | 1,338 | 1,305 | 1,310 | 62,000 | 1,310 |
| 2016-06-01 | 1,358 | 1,369 | 1,316 | 1,330 | 93,900 | 1,330 |
| 2016-05-31 | 1,316 | 1,372 | 1,303 | 1,362 | 158,100 | 1,362 |
| 2016-05-30 | 1,275 | 1,322 | 1,275 | 1,314 | 109,100 | 1,314 |
| 2016-05-27 | 1,242 | 1,278 | 1,242 | 1,275 | 62,600 | 1,275 |
| 2016-05-26 | 1,239 | 1,251 | 1,230 | 1,235 | 43,700 | 1,235 |
| 2016-05-25 | 1,242 | 1,259 | 1,220 | 1,223 | 68,900 | 1,223 |
| 2016-05-24 | 1,237 | 1,252 | 1,235 | 1,242 | 46,100 | 1,242 |
| 2016-05-23 | 1,217 | 1,244 | 1,211 | 1,238 | 67,500 | 1,238 |
| 2016-05-20 | 1,239 | 1,266 | 1,213 | 1,217 | 65,900 | 1,217 |
| 2016-05-19 | 1,240 | 1,250 | 1,232 | 1,241 | 59,900 | 1,241 |
| 2016-05-18 | 1,230 | 1,237 | 1,206 | 1,224 | 48,400 | 1,224 |
| 2016-05-17 | 1,223 | 1,243 | 1,200 | 1,221 | 105,100 | 1,221 |
| 2016-05-16 | 1,300 | 1,306 | 1,207 | 1,210 | 155,200 | 1,210 |
| 2016-05-13 | 1,380 | 1,400 | 1,306 | 1,309 | 113,000 | 1,309 |
| 2016-05-12 | 1,301 | 1,391 | 1,301 | 1,390 | 189,600 | 1,390 |
| 2016-05-11 | 1,349 | 1,356 | 1,297 | 1,299 | 267,700 | 1,299 |
| 2016-05-10 | 1,316 | 1,342 | 1,298 | 1,335 | 113,900 | 1,335 |
| 2016-05-09 | 1,324 | 1,354 | 1,286 | 1,316 | 125,200 | 1,316 |
| 2016-05-06 | 1,360 | 1,369 | 1,312 | 1,324 | 102,600 | 1,324 |
| 2016-05-02 | 1,380 | 1,380 | 1,347 | 1,360 | 83,000 | 1,360 |
| 2016-04-28 | 1,466 | 1,466 | 1,382 | 1,397 | 81,600 | 1,397 |
| 2016-04-27 | 1,453 | 1,463 | 1,410 | 1,456 | 68,400 | 1,456 |
| 2016-04-26 | 1,458 | 1,474 | 1,426 | 1,443 | 36,600 | 1,443 |
| 2016-04-25 | 1,485 | 1,500 | 1,455 | 1,470 | 45,900 | 1,470 |
| 2016-04-22 | 1,476 | 1,512 | 1,467 | 1,483 | 58,200 | 1,483 |
| 2016-04-21 | 1,471 | 1,520 | 1,470 | 1,483 | 73,900 | 1,483 |
| 2016-04-20 | 1,465 | 1,480 | 1,422 | 1,442 | 73,100 | 1,442 |
| 2016-04-19 | 1,444 | 1,468 | 1,442 | 1,464 | 44,800 | 1,464 |
| 2016-04-18 | 1,450 | 1,464 | 1,430 | 1,436 | 58,300 | 1,436 |
| 2016-04-15 | 1,479 | 1,503 | 1,473 | 1,483 | 41,800 | 1,483 |
| 2016-04-14 | 1,480 | 1,501 | 1,458 | 1,501 | 58,400 | 1,501 |
| 2016-04-13 | 1,466 | 1,480 | 1,456 | 1,456 | 63,800 | 1,456 |
| 2016-04-12 | 1,432 | 1,479 | 1,432 | 1,468 | 60,600 | 1,468 |
| 2016-04-11 | 1,451 | 1,460 | 1,410 | 1,435 | 59,900 | 1,435 |
| 2016-04-08 | 1,399 | 1,470 | 1,395 | 1,451 | 65,600 | 1,451 |
| 2016-04-07 | 1,439 | 1,461 | 1,424 | 1,435 | 83,100 | 1,435 |
| 2016-04-06 | 1,416 | 1,441 | 1,401 | 1,434 | 135,200 | 1,434 |
| 2016-04-05 | 1,440 | 1,450 | 1,398 | 1,416 | 195,400 | 1,416 |
| 2016-04-04 | 1,502 | 1,507 | 1,453 | 1,475 | 182,000 | 1,475 |
| 2016-04-01 | 1,552 | 1,561 | 1,489 | 1,530 | 229,000 | 1,530 |
| 2016-03-31 | 1,577 | 1,594 | 1,547 | 1,559 | 98,100 | 1,559 |
| 2016-03-30 | 1,557 | 1,584 | 1,550 | 1,557 | 62,100 | 1,557 |
| 2016-03-29 | 1,566 | 1,568 | 1,534 | 1,552 | 110,200 | 1,552 |
| 2016-03-28 | 1,595 | 1,610 | 1,571 | 1,602 | 144,500 | 1,602 |
| 2016-03-25 | 1,572 | 1,574 | 1,546 | 1,569 | 61,600 | 1,569 |
| 2016-03-24 | 1,564 | 1,578 | 1,556 | 1,572 | 50,200 | 1,572 |
| 2016-03-23 | 1,579 | 1,595 | 1,563 | 1,569 | 57,800 | 1,569 |
| 2016-03-22 | 1,585 | 1,611 | 1,558 | 1,584 | 98,100 | 1,584 |
| 2016-03-18 | 1,562 | 1,585 | 1,538 | 1,558 | 74,400 | 1,558 |
| 2016-03-17 | 1,565 | 1,600 | 1,560 | 1,577 | 64,600 | 1,577 |
| 2016-03-16 | 1,581 | 1,582 | 1,546 | 1,564 | 66,200 | 1,564 |
| 2016-03-15 | 1,582 | 1,617 | 1,574 | 1,586 | 78,500 | 1,586 |
| 2016-03-14 | 1,544 | 1,586 | 1,529 | 1,582 | 73,400 | 1,582 |
| 2016-03-11 | 1,498 | 1,546 | 1,495 | 1,520 | 146,800 | 1,520 |
| 2016-03-10 | 1,422 | 1,488 | 1,422 | 1,480 | 116,700 | 1,480 |
| 2016-03-09 | 1,412 | 1,444 | 1,412 | 1,422 | 71,800 | 1,422 |
| 2016-03-08 | 1,454 | 1,464 | 1,407 | 1,426 | 123,300 | 1,426 |
| 2016-03-07 | 1,473 | 1,488 | 1,455 | 1,465 | 88,400 | 1,465 |
| 2016-03-04 | 1,480 | 1,486 | 1,436 | 1,473 | 135,100 | 1,473 |
| 2016-03-03 | 1,545 | 1,548 | 1,437 | 1,472 | 338,300 | 1,472 |
| 2016-03-02 | 1,550 | 1,579 | 1,547 | 1,565 | 46,700 | 1,565 |
| 2016-03-01 | 1,507 | 1,558 | 1,507 | 1,543 | 62,300 | 1,543 |
| 2016-02-29 | 1,503 | 1,544 | 1,500 | 1,502 | 63,800 | 1,502 |
| 2016-02-26 | 1,476 | 1,502 | 1,460 | 1,481 | 67,700 | 1,481 |
| 2016-02-25 | 1,478 | 1,504 | 1,461 | 1,475 | 96,000 | 1,475 |
| 2016-02-24 | 1,471 | 1,512 | 1,471 | 1,478 | 43,300 | 1,478 |
| 2016-02-23 | 1,502 | 1,509 | 1,481 | 1,491 | 57,200 | 1,491 |
| 2016-02-22 | 1,442 | 1,504 | 1,441 | 1,498 | 54,800 | 1,498 |
| 2016-02-19 | 1,455 | 1,456 | 1,417 | 1,454 | 109,800 | 1,454 |
| 2016-02-18 | 1,488 | 1,509 | 1,450 | 1,472 | 96,200 | 1,472 |
| 2016-02-17 | 1,459 | 1,489 | 1,452 | 1,472 | 62,600 | 1,472 |
| 2016-02-16 | 1,479 | 1,498 | 1,459 | 1,459 | 116,400 | 1,459 |
| 2016-02-15 | 1,489 | 1,527 | 1,469 | 1,502 | 78,600 | 1,502 |
| 2016-02-12 | 1,467 | 1,485 | 1,417 | 1,436 | 80,500 | 1,436 |
| 2016-02-10 | 1,602 | 1,608 | 1,514 | 1,543 | 104,800 | 1,543 |
| 2016-02-09 | 1,660 | 1,668 | 1,581 | 1,602 | 111,600 | 1,602 |
| 2016-02-08 | 1,688 | 1,717 | 1,662 | 1,700 | 38,400 | 1,700 |
| 2016-02-05 | 1,710 | 1,741 | 1,669 | 1,700 | 125,000 | 1,700 |
| 2016-02-04 | 1,781 | 1,787 | 1,726 | 1,754 | 122,400 | 1,754 |
| 2016-02-03 | 1,763 | 1,815 | 1,739 | 1,812 | 103,200 | 1,812 |
| 2016-02-02 | 1,746 | 1,820 | 1,738 | 1,793 | 87,200 | 1,793 |
| 2016-02-01 | 1,713 | 1,735 | 1,636 | 1,734 | 232,200 | 1,734 |
| 2016-01-29 | 1,719 | 1,787 | 1,719 | 1,769 | 117,600 | 1,769 |
| 2016-01-28 | 1,764 | 1,775 | 1,702 | 1,726 | 137,700 | 1,726 |
| 2016-01-27 | 1,784 | 1,802 | 1,750 | 1,792 | 57,100 | 1,792 |
| 2016-01-26 | 1,773 | 1,779 | 1,724 | 1,726 | 44,700 | 1,726 |
| 2016-01-25 | 1,692 | 1,796 | 1,692 | 1,784 | 134,800 | 1,784 |
| 2016-01-22 | 1,631 | 1,681 | 1,631 | 1,661 | 93,000 | 1,661 |
| 2016-01-21 | 1,633 | 1,668 | 1,606 | 1,615 | 108,700 | 1,615 |
| 2016-01-20 | 1,736 | 1,744 | 1,661 | 1,667 | 79,200 | 1,667 |
| 2016-01-19 | 1,675 | 1,752 | 1,675 | 1,728 | 93,700 | 1,728 |
| 2016-01-18 | 1,712 | 1,713 | 1,664 | 1,694 | 60,100 | 1,694 |
| 2016-01-15 | 1,721 | 1,736 | 1,692 | 1,712 | 60,900 | 1,712 |
| 2016-01-14 | 1,690 | 1,700 | 1,640 | 1,681 | 75,100 | 1,681 |
| 2016-01-13 | 1,666 | 1,728 | 1,666 | 1,725 | 42,100 | 1,725 |
| 2016-01-12 | 1,722 | 1,736 | 1,663 | 1,665 | 108,300 | 1,665 |
| 2016-01-08 | 1,729 | 1,741 | 1,717 | 1,722 | 56,600 | 1,722 |
| 2016-01-07 | 1,723 | 1,761 | 1,718 | 1,731 | 59,100 | 1,731 |
| 2016-01-06 | 1,767 | 1,784 | 1,712 | 1,714 | 60,600 | 1,714 |
| 2016-01-05 | 1,732 | 1,768 | 1,714 | 1,742 | 39,000 | 1,742 |
| 2016-01-04 | 1,759 | 1,767 | 1,713 | 1,723 | 64,400 | 1,723 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株
