1413 (株)ヒノキヤグループ 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 | 1,630 | 1,645 | 1,630 | 1,644 | 6,000 | 1,644 |
| 2016-12-29 | 1,646 | 1,650 | 1,635 | 1,635 | 6,700 | 1,635 |
| 2016-12-28 | 1,667 | 1,667 | 1,646 | 1,658 | 8,200 | 1,658 |
| 2016-12-27 | 1,685 | 1,688 | 1,675 | 1,688 | 12,700 | 1,688 |
| 2016-12-26 | 1,685 | 1,686 | 1,670 | 1,675 | 9,900 | 1,675 |
| 2016-12-22 | 1,656 | 1,675 | 1,656 | 1,658 | 8,200 | 1,658 |
| 2016-12-21 | 1,640 | 1,659 | 1,640 | 1,655 | 9,300 | 1,655 |
| 2016-12-20 | 1,656 | 1,656 | 1,650 | 1,656 | 4,700 | 1,656 |
| 2016-12-19 | 1,670 | 1,670 | 1,640 | 1,655 | 18,400 | 1,655 |
| 2016-12-16 | 1,666 | 1,680 | 1,660 | 1,670 | 4,900 | 1,670 |
| 2016-12-15 | 1,671 | 1,681 | 1,642 | 1,667 | 15,600 | 1,667 |
| 2016-12-14 | 1,675 | 1,676 | 1,670 | 1,670 | 4,100 | 1,670 |
| 2016-12-13 | 1,655 | 1,668 | 1,653 | 1,667 | 8,100 | 1,667 |
| 2016-12-12 | 1,679 | 1,703 | 1,660 | 1,660 | 16,800 | 1,660 |
| 2016-12-09 | 1,675 | 1,682 | 1,657 | 1,666 | 9,900 | 1,666 |
| 2016-12-08 | 1,669 | 1,676 | 1,661 | 1,673 | 10,900 | 1,673 |
| 2016-12-07 | 1,657 | 1,673 | 1,657 | 1,660 | 5,900 | 1,660 |
| 2016-12-06 | 1,640 | 1,675 | 1,640 | 1,650 | 6,600 | 1,650 |
| 2016-12-05 | 1,640 | 1,659 | 1,636 | 1,640 | 5,100 | 1,640 |
| 2016-12-02 | 1,664 | 1,672 | 1,618 | 1,635 | 24,700 | 1,635 |
| 2016-12-01 | 1,675 | 1,678 | 1,653 | 1,672 | 9,800 | 1,672 |
| 2016-11-30 | 1,670 | 1,672 | 1,660 | 1,670 | 5,200 | 1,670 |
| 2016-11-29 | 1,659 | 1,666 | 1,650 | 1,660 | 4,500 | 1,660 |
| 2016-11-28 | 1,659 | 1,660 | 1,641 | 1,652 | 7,900 | 1,652 |
| 2016-11-25 | 1,652 | 1,665 | 1,646 | 1,659 | 8,800 | 1,659 |
| 2016-11-24 | 1,642 | 1,655 | 1,642 | 1,652 | 9,600 | 1,652 |
| 2016-11-22 | 1,648 | 1,650 | 1,631 | 1,645 | 16,600 | 1,645 |
| 2016-11-21 | 1,633 | 1,650 | 1,610 | 1,643 | 23,100 | 1,643 |
| 2016-11-18 | 1,630 | 1,643 | 1,630 | 1,643 | 34,700 | 1,643 |
| 2016-11-17 | 1,611 | 1,630 | 1,608 | 1,630 | 5,300 | 1,630 |
| 2016-11-16 | 1,614 | 1,620 | 1,607 | 1,618 | 8,600 | 1,618 |
| 2016-11-15 | 1,600 | 1,614 | 1,591 | 1,609 | 6,800 | 1,609 |
| 2016-11-14 | 1,590 | 1,616 | 1,590 | 1,599 | 9,000 | 1,599 |
| 2016-11-11 | 1,595 | 1,595 | 1,582 | 1,583 | 5,800 | 1,583 |
| 2016-11-10 | 1,613 | 1,614 | 1,573 | 1,585 | 10,600 | 1,585 |
| 2016-11-09 | 1,615 | 1,616 | 1,533 | 1,569 | 18,000 | 1,569 |
| 2016-11-08 | 1,604 | 1,604 | 1,580 | 1,604 | 4,900 | 1,604 |
| 2016-11-07 | 1,571 | 1,580 | 1,568 | 1,580 | 4,600 | 1,580 |
| 2016-11-04 | 1,558 | 1,585 | 1,557 | 1,571 | 10,600 | 1,571 |
| 2016-11-02 | 1,618 | 1,619 | 1,560 | 1,590 | 32,600 | 1,590 |
| 2016-11-01 | 1,633 | 1,635 | 1,618 | 1,618 | 5,200 | 1,618 |
| 2016-10-31 | 1,630 | 1,630 | 1,607 | 1,625 | 8,000 | 1,625 |
| 2016-10-28 | 1,630 | 1,649 | 1,615 | 1,618 | 7,100 | 1,618 |
| 2016-10-27 | 1,626 | 1,650 | 1,610 | 1,625 | 9,300 | 1,625 |
| 2016-10-26 | 1,635 | 1,650 | 1,629 | 1,649 | 5,800 | 1,649 |
| 2016-10-25 | 1,645 | 1,650 | 1,620 | 1,645 | 6,300 | 1,645 |
| 2016-10-24 | 1,596 | 1,650 | 1,575 | 1,640 | 11,400 | 1,640 |
| 2016-10-21 | 1,605 | 1,624 | 1,570 | 1,616 | 43,900 | 1,616 |
| 2016-10-20 | 1,662 | 1,666 | 1,637 | 1,637 | 22,500 | 1,637 |
| 2016-10-19 | 1,660 | 1,662 | 1,641 | 1,642 | 18,300 | 1,642 |
| 2016-10-17 | 1,750 | 1,766 | 1,691 | 1,700 | 49,400 | 1,700 |
| 2016-10-13 | 1,640 | 1,675 | 1,635 | 1,669 | 30,400 | 1,669 |
| 2016-10-12 | 1,632 | 1,644 | 1,628 | 1,635 | 22,500 | 1,635 |
| 2016-10-11 | 1,608 | 1,650 | 1,608 | 1,635 | 25,700 | 1,635 |
| 2016-10-07 | 1,594 | 1,602 | 1,590 | 1,599 | 6,800 | 1,599 |
| 2016-10-06 | 1,562 | 1,600 | 1,562 | 1,594 | 22,400 | 1,594 |
| 2016-10-05 | 1,600 | 1,600 | 1,553 | 1,562 | 23,500 | 1,562 |
| 2016-10-04 | 1,605 | 1,614 | 1,575 | 1,596 | 31,200 | 1,596 |
| 2016-10-03 | 1,629 | 1,630 | 1,553 | 1,613 | 56,300 | 1,613 |
| 2016-09-30 | 1,549 | 1,594 | 1,548 | 1,594 | 35,600 | 1,594 |
| 2016-09-29 | 1,522 | 1,548 | 1,522 | 1,541 | 21,700 | 1,541 |
| 2016-09-28 | 1,467 | 1,522 | 1,460 | 1,522 | 36,500 | 1,522 |
| 2016-09-27 | 1,424 | 1,460 | 1,424 | 1,460 | 20,900 | 1,460 |
| 2016-09-26 | 1,412 | 1,434 | 1,412 | 1,425 | 22,500 | 1,425 |
| 2016-09-23 | 1,410 | 1,413 | 1,408 | 1,408 | 5,400 | 1,408 |
| 2016-09-21 | 1,397 | 1,410 | 1,392 | 1,407 | 5,300 | 1,407 |
| 2016-09-20 | 1,392 | 1,397 | 1,390 | 1,397 | 3,400 | 1,397 |
| 2016-09-16 | 1,400 | 1,400 | 1,388 | 1,391 | 6,100 | 1,391 |
| 2016-09-15 | 1,400 | 1,400 | 1,385 | 1,388 | 10,800 | 1,388 |
| 2016-09-14 | 1,404 | 1,410 | 1,397 | 1,402 | 6,000 | 1,402 |
| 2016-09-13 | 1,398 | 1,404 | 1,391 | 1,404 | 3,800 | 1,404 |
| 2016-09-12 | 1,394 | 1,403 | 1,386 | 1,400 | 3,700 | 1,400 |
| 2016-09-09 | 1,402 | 1,412 | 1,397 | 1,400 | 6,000 | 1,400 |
| 2016-09-08 | 1,413 | 1,413 | 1,401 | 1,401 | 12,400 | 1,401 |
| 2016-09-07 | 1,405 | 1,407 | 1,400 | 1,407 | 4,100 | 1,407 |
| 2016-09-06 | 1,404 | 1,416 | 1,395 | 1,412 | 12,300 | 1,412 |
| 2016-09-05 | 1,395 | 1,403 | 1,393 | 1,403 | 2,900 | 1,403 |
| 2016-09-02 | 1,394 | 1,395 | 1,385 | 1,393 | 3,600 | 1,393 |
| 2016-09-01 | 1,400 | 1,400 | 1,388 | 1,397 | 7,700 | 1,397 |
| 2016-08-31 | 1,393 | 1,396 | 1,380 | 1,395 | 3,500 | 1,395 |
| 2016-08-30 | 1,384 | 1,395 | 1,384 | 1,389 | 1,400 | 1,389 |
| 2016-08-29 | 1,395 | 1,403 | 1,382 | 1,383 | 6,300 | 1,383 |
| 2016-08-26 | 1,395 | 1,398 | 1,384 | 1,388 | 2,200 | 1,388 |
| 2016-08-25 | 1,390 | 1,399 | 1,380 | 1,398 | 3,700 | 1,398 |
| 2016-08-24 | 1,400 | 1,401 | 1,387 | 1,390 | 6,500 | 1,390 |
| 2016-08-23 | 1,398 | 1,398 | 1,390 | 1,390 | 3,200 | 1,390 |
| 2016-08-22 | 1,399 | 1,400 | 1,391 | 1,400 | 1,400 | 1,400 |
| 2016-08-19 | 1,392 | 1,409 | 1,392 | 1,399 | 1,800 | 1,399 |
| 2016-08-18 | 1,411 | 1,411 | 1,390 | 1,397 | 7,000 | 1,397 |
| 2016-08-17 | 1,414 | 1,419 | 1,405 | 1,418 | 5,500 | 1,418 |
| 2016-08-16 | 1,410 | 1,416 | 1,403 | 1,403 | 23,000 | 1,403 |
| 2016-08-15 | 1,407 | 1,407 | 1,392 | 1,392 | 3,700 | 1,392 |
| 2016-08-12 | 1,405 | 1,407 | 1,398 | 1,403 | 7,800 | 1,403 |
| 2016-08-10 | 1,399 | 1,403 | 1,395 | 1,399 | 4,100 | 1,399 |
| 2016-08-09 | 1,409 | 1,409 | 1,384 | 1,394 | 7,500 | 1,394 |
| 2016-08-08 | 1,400 | 1,403 | 1,383 | 1,395 | 11,900 | 1,395 |
| 2016-08-05 | 1,395 | 1,395 | 1,381 | 1,387 | 4,600 | 1,387 |
| 2016-08-04 | 1,416 | 1,422 | 1,401 | 1,401 | 2,700 | 1,401 |
| 2016-08-03 | 1,405 | 1,425 | 1,400 | 1,402 | 10,000 | 1,402 |
| 2016-08-02 | 1,410 | 1,420 | 1,400 | 1,420 | 19,800 | 1,420 |
| 2016-08-01 | 1,384 | 1,410 | 1,376 | 1,409 | 25,500 | 1,409 |
| 2016-07-29 | 1,369 | 1,375 | 1,369 | 1,375 | 2,200 | 1,375 |
| 2016-07-28 | 1,373 | 1,374 | 1,368 | 1,373 | 2,300 | 1,373 |
| 2016-07-27 | 1,370 | 1,375 | 1,370 | 1,372 | 1,100 | 1,372 |
| 2016-07-26 | 1,368 | 1,378 | 1,365 | 1,374 | 3,100 | 1,374 |
| 2016-07-25 | 1,368 | 1,375 | 1,368 | 1,370 | 800 | 1,370 |
| 2016-07-22 | 1,376 | 1,379 | 1,365 | 1,378 | 8,000 | 1,378 |
| 2016-07-21 | 1,381 | 1,390 | 1,378 | 1,378 | 4,600 | 1,378 |
| 2016-07-20 | 1,379 | 1,390 | 1,375 | 1,378 | 4,300 | 1,378 |
| 2016-07-19 | 1,390 | 1,392 | 1,381 | 1,390 | 12,100 | 1,390 |
| 2016-07-15 | 1,366 | 1,382 | 1,366 | 1,379 | 4,200 | 1,379 |
| 2016-07-14 | 1,360 | 1,366 | 1,355 | 1,366 | 2,500 | 1,366 |
| 2016-07-13 | 1,360 | 1,362 | 1,355 | 1,359 | 4,400 | 1,359 |
| 2016-07-12 | 1,369 | 1,371 | 1,351 | 1,359 | 5,600 | 1,359 |
| 2016-07-11 | 1,350 | 1,352 | 1,343 | 1,350 | 3,500 | 1,350 |
| 2016-07-08 | 1,355 | 1,355 | 1,339 | 1,339 | 6,100 | 1,339 |
| 2016-07-07 | 1,351 | 1,360 | 1,347 | 1,355 | 3,100 | 1,355 |
| 2016-07-06 | 1,373 | 1,373 | 1,342 | 1,365 | 9,300 | 1,365 |
| 2016-07-05 | 1,379 | 1,379 | 1,366 | 1,373 | 3,700 | 1,373 |
| 2016-07-04 | 1,376 | 1,379 | 1,366 | 1,379 | 3,400 | 1,379 |
| 2016-07-01 | 1,371 | 1,378 | 1,365 | 1,376 | 12,900 | 1,376 |
| 2016-06-30 | 1,355 | 1,363 | 1,353 | 1,363 | 6,500 | 1,363 |
| 2016-06-29 | 1,355 | 1,355 | 1,341 | 1,352 | 10,300 | 1,352 |
| 2016-06-28 | 1,343 | 1,355 | 1,337 | 1,341 | 8,100 | 1,341 |
| 2016-06-27 | 1,354 | 1,376 | 1,354 | 1,376 | 10,000 | 1,376 |
| 2016-06-24 | 1,405 | 1,419 | 1,315 | 1,354 | 23,000 | 1,354 |
| 2016-06-23 | 1,406 | 1,406 | 1,396 | 1,404 | 3,800 | 1,404 |
| 2016-06-22 | 1,401 | 1,409 | 1,399 | 1,406 | 5,300 | 1,406 |
| 2016-06-21 | 1,406 | 1,410 | 1,402 | 1,402 | 4,800 | 1,402 |
| 2016-06-20 | 1,398 | 1,406 | 1,395 | 1,406 | 4,800 | 1,406 |
| 2016-06-17 | 1,397 | 1,405 | 1,395 | 1,398 | 3,700 | 1,398 |
| 2016-06-16 | 1,410 | 1,412 | 1,388 | 1,405 | 21,100 | 1,405 |
| 2016-06-15 | 1,388 | 1,412 | 1,380 | 1,410 | 16,400 | 1,410 |
| 2016-06-14 | 1,415 | 1,415 | 1,390 | 1,395 | 9,300 | 1,395 |
| 2016-06-13 | 1,415 | 1,417 | 1,390 | 1,417 | 12,700 | 1,417 |
| 2016-06-10 | 1,423 | 1,424 | 1,413 | 1,418 | 4,700 | 1,418 |
| 2016-06-09 | 1,423 | 1,425 | 1,415 | 1,424 | 2,700 | 1,424 |
| 2016-06-08 | 1,440 | 1,440 | 1,419 | 1,422 | 6,100 | 1,422 |
| 2016-06-07 | 1,433 | 1,437 | 1,426 | 1,436 | 4,600 | 1,436 |
| 2016-06-06 | 1,420 | 1,433 | 1,415 | 1,433 | 3,100 | 1,433 |
| 2016-06-03 | 1,448 | 1,448 | 1,425 | 1,430 | 10,100 | 1,430 |
| 2016-06-02 | 1,405 | 1,450 | 1,400 | 1,437 | 26,100 | 1,437 |
| 2016-06-01 | 1,410 | 1,414 | 1,401 | 1,407 | 9,500 | 1,407 |
| 2016-05-31 | 1,391 | 1,409 | 1,391 | 1,408 | 12,900 | 1,408 |
| 2016-05-30 | 1,370 | 1,384 | 1,370 | 1,381 | 32,300 | 1,381 |
| 2016-05-27 | 1,394 | 1,394 | 1,373 | 1,375 | 8,000 | 1,375 |
| 2016-05-26 | 1,390 | 1,395 | 1,388 | 1,394 | 4,600 | 1,394 |
| 2016-05-25 | 1,380 | 1,394 | 1,380 | 1,390 | 5,200 | 1,390 |
| 2016-05-24 | 1,378 | 1,382 | 1,378 | 1,382 | 7,600 | 1,382 |
| 2016-05-23 | 1,377 | 1,379 | 1,375 | 1,378 | 12,600 | 1,378 |
| 2016-05-20 | 1,377 | 1,386 | 1,376 | 1,376 | 7,300 | 1,376 |
| 2016-05-19 | 1,380 | 1,384 | 1,376 | 1,377 | 4,400 | 1,377 |
| 2016-05-18 | 1,390 | 1,390 | 1,380 | 1,380 | 4,500 | 1,380 |
| 2016-05-17 | 1,388 | 1,390 | 1,384 | 1,389 | 6,800 | 1,389 |
| 2016-05-16 | 1,407 | 1,407 | 1,378 | 1,383 | 16,100 | 1,383 |
| 2016-05-13 | 1,373 | 1,383 | 1,373 | 1,377 | 4,000 | 1,377 |
| 2016-05-12 | 1,376 | 1,385 | 1,370 | 1,380 | 8,700 | 1,380 |
| 2016-05-11 | 1,365 | 1,384 | 1,363 | 1,376 | 11,800 | 1,376 |
| 2016-05-10 | 1,389 | 1,390 | 1,368 | 1,379 | 11,100 | 1,379 |
| 2016-05-09 | 1,390 | 1,391 | 1,377 | 1,386 | 8,200 | 1,386 |
| 2016-05-06 | 1,372 | 1,384 | 1,370 | 1,372 | 7,400 | 1,372 |
| 2016-05-02 | 1,385 | 1,385 | 1,370 | 1,384 | 13,500 | 1,384 |
| 2016-04-28 | 1,377 | 1,396 | 1,371 | 1,372 | 9,200 | 1,372 |
| 2016-04-27 | 1,372 | 1,384 | 1,372 | 1,382 | 4,900 | 1,382 |
| 2016-04-26 | 1,392 | 1,393 | 1,374 | 1,378 | 5,700 | 1,378 |
| 2016-04-25 | 1,410 | 1,415 | 1,385 | 1,390 | 6,700 | 1,390 |
| 2016-04-22 | 1,404 | 1,414 | 1,341 | 1,404 | 17,600 | 1,404 |
| 2016-04-21 | 1,420 | 1,420 | 1,399 | 1,415 | 23,700 | 1,415 |
| 2016-04-20 | 1,417 | 1,425 | 1,410 | 1,412 | 11,500 | 1,412 |
| 2016-04-19 | 1,414 | 1,420 | 1,400 | 1,412 | 8,300 | 1,412 |
| 2016-04-18 | 1,416 | 1,416 | 1,402 | 1,412 | 11,100 | 1,412 |
| 2016-04-15 | 1,400 | 1,403 | 1,391 | 1,402 | 7,600 | 1,402 |
| 2016-04-14 | 1,407 | 1,418 | 1,407 | 1,413 | 12,700 | 1,413 |
| 2016-04-13 | 1,416 | 1,422 | 1,399 | 1,415 | 13,700 | 1,415 |
| 2016-04-12 | 1,412 | 1,419 | 1,402 | 1,415 | 13,500 | 1,415 |
| 2016-04-11 | 1,376 | 1,418 | 1,371 | 1,397 | 18,100 | 1,397 |
| 2016-04-08 | 1,368 | 1,386 | 1,361 | 1,370 | 15,000 | 1,370 |
| 2016-04-07 | 1,379 | 1,388 | 1,365 | 1,368 | 15,300 | 1,368 |
| 2016-04-06 | 1,371 | 1,385 | 1,365 | 1,379 | 11,500 | 1,379 |
| 2016-04-05 | 1,402 | 1,413 | 1,369 | 1,389 | 16,400 | 1,389 |
| 2016-04-04 | 1,383 | 1,410 | 1,376 | 1,396 | 7,700 | 1,396 |
| 2016-04-01 | 1,425 | 1,425 | 1,380 | 1,381 | 14,900 | 1,381 |
| 2016-03-31 | 1,419 | 1,425 | 1,401 | 1,425 | 7,000 | 1,425 |
| 2016-03-30 | 1,400 | 1,419 | 1,386 | 1,419 | 3,700 | 1,419 |
| 2016-03-29 | 1,380 | 1,399 | 1,380 | 1,399 | 5,800 | 1,399 |
| 2016-03-28 | 1,388 | 1,413 | 1,378 | 1,389 | 20,000 | 1,389 |
| 2016-03-25 | 1,400 | 1,408 | 1,381 | 1,394 | 8,800 | 1,394 |
| 2016-03-24 | 1,426 | 1,427 | 1,405 | 1,405 | 4,100 | 1,405 |
| 2016-03-23 | 1,423 | 1,439 | 1,423 | 1,430 | 15,000 | 1,430 |
| 2016-03-22 | 1,421 | 1,424 | 1,416 | 1,421 | 12,200 | 1,421 |
| 2016-03-18 | 1,400 | 1,420 | 1,400 | 1,420 | 14,000 | 1,420 |
| 2016-03-17 | 1,415 | 1,419 | 1,380 | 1,410 | 13,700 | 1,410 |
| 2016-03-16 | 1,385 | 1,413 | 1,380 | 1,410 | 27,300 | 1,410 |
| 2016-03-15 | 1,357 | 1,370 | 1,357 | 1,370 | 13,200 | 1,370 |
| 2016-03-14 | 1,351 | 1,357 | 1,345 | 1,353 | 13,700 | 1,353 |
| 2016-03-11 | 1,335 | 1,360 | 1,335 | 1,350 | 25,000 | 1,350 |
| 2016-03-10 | 1,320 | 1,349 | 1,320 | 1,348 | 14,900 | 1,348 |
| 2016-03-09 | 1,336 | 1,348 | 1,330 | 1,348 | 19,500 | 1,348 |
| 2016-03-08 | 1,321 | 1,337 | 1,303 | 1,335 | 20,500 | 1,335 |
| 2016-03-07 | 1,310 | 1,315 | 1,305 | 1,312 | 13,200 | 1,312 |
| 2016-03-04 | 1,306 | 1,308 | 1,284 | 1,305 | 4,800 | 1,305 |
| 2016-03-03 | 1,308 | 1,309 | 1,295 | 1,305 | 12,500 | 1,305 |
| 2016-03-02 | 1,301 | 1,319 | 1,299 | 1,307 | 22,100 | 1,307 |
| 2016-03-01 | 1,299 | 1,299 | 1,283 | 1,293 | 9,300 | 1,293 |
| 2016-02-29 | 1,299 | 1,300 | 1,292 | 1,295 | 6,700 | 1,295 |
| 2016-02-26 | 1,280 | 1,293 | 1,275 | 1,288 | 5,400 | 1,288 |
| 2016-02-25 | 1,285 | 1,285 | 1,258 | 1,280 | 1,900 | 1,280 |
| 2016-02-24 | 1,268 | 1,295 | 1,266 | 1,277 | 2,800 | 1,277 |
| 2016-02-23 | 1,292 | 1,298 | 1,261 | 1,293 | 8,900 | 1,293 |
| 2016-02-22 | 1,260 | 1,289 | 1,257 | 1,289 | 18,000 | 1,289 |
| 2016-02-19 | 1,261 | 1,261 | 1,250 | 1,257 | 10,900 | 1,257 |
| 2016-02-18 | 1,242 | 1,250 | 1,215 | 1,250 | 12,200 | 1,250 |
| 2016-02-17 | 1,231 | 1,231 | 1,200 | 1,217 | 17,300 | 1,217 |
| 2016-02-16 | 1,220 | 1,249 | 1,200 | 1,219 | 33,900 | 1,219 |
| 2016-02-15 | 1,200 | 1,220 | 1,188 | 1,207 | 28,000 | 1,207 |
| 2016-02-12 | 1,177 | 1,207 | 1,126 | 1,127 | 81,500 | 1,127 |
| 2016-02-10 | 1,253 | 1,274 | 1,179 | 1,225 | 49,400 | 1,225 |
| 2016-02-09 | 1,274 | 1,284 | 1,232 | 1,250 | 64,300 | 1,250 |
| 2016-02-08 | 1,277 | 1,278 | 1,255 | 1,268 | 21,700 | 1,268 |
| 2016-02-05 | 1,264 | 1,280 | 1,235 | 1,264 | 30,200 | 1,264 |
| 2016-02-04 | 1,289 | 1,300 | 1,253 | 1,274 | 28,400 | 1,274 |
| 2016-02-03 | 1,300 | 1,300 | 1,265 | 1,289 | 36,100 | 1,289 |
| 2016-02-02 | 1,343 | 1,343 | 1,299 | 1,305 | 48,300 | 1,305 |
| 2016-02-01 | 1,260 | 1,266 | 1,240 | 1,255 | 22,700 | 1,255 |
| 2016-01-29 | 1,194 | 1,218 | 1,190 | 1,218 | 9,400 | 1,218 |
| 2016-01-28 | 1,190 | 1,195 | 1,170 | 1,182 | 2,900 | 1,182 |
| 2016-01-27 | 1,196 | 1,196 | 1,186 | 1,190 | 1,400 | 1,190 |
| 2016-01-26 | 1,186 | 1,190 | 1,166 | 1,166 | 2,800 | 1,166 |
| 2016-01-25 | 1,195 | 1,196 | 1,180 | 1,185 | 3,900 | 1,185 |
| 2016-01-22 | 1,171 | 1,193 | 1,152 | 1,193 | 10,600 | 1,193 |
| 2016-01-21 | 1,184 | 1,200 | 1,160 | 1,190 | 6,600 | 1,190 |
| 2016-01-20 | 1,212 | 1,212 | 1,148 | 1,189 | 7,100 | 1,189 |
| 2016-01-19 | 1,170 | 1,198 | 1,170 | 1,193 | 10,800 | 1,193 |
| 2016-01-18 | 1,202 | 1,221 | 1,170 | 1,221 | 13,200 | 1,221 |
| 2016-01-15 | 1,233 | 1,233 | 1,217 | 1,217 | 1,800 | 1,217 |
| 2016-01-14 | 1,226 | 1,226 | 1,204 | 1,222 | 4,300 | 1,222 |
| 2016-01-13 | 1,233 | 1,240 | 1,233 | 1,233 | 3,800 | 1,233 |
| 2016-01-12 | 1,222 | 1,233 | 1,202 | 1,233 | 5,500 | 1,233 |
| 2016-01-08 | 1,252 | 1,252 | 1,240 | 1,242 | 2,900 | 1,242 |
| 2016-01-07 | 1,250 | 1,250 | 1,241 | 1,241 | 2,300 | 1,241 |
| 2016-01-06 | 1,270 | 1,270 | 1,250 | 1,252 | 30,400 | 1,252 |
| 2016-01-05 | 1,266 | 1,279 | 1,261 | 1,270 | 4,700 | 1,270 |
| 2016-01-04 | 1,297 | 1,297 | 1,262 | 1,288 | 8,200 | 1,288 |
分割・併合履歴 ： [2011-06-28]1株→300株
