1414 ショーボンドホールディングス(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 | 4,865 | 4,875 | 4,830 | 4,870 | 62,600 | 608.75 |
| 2016-12-29 | 4,940 | 4,950 | 4,880 | 4,910 | 82,500 | 613.75 |
| 2016-12-28 | 4,940 | 4,990 | 4,940 | 4,945 | 48,700 | 618.13 |
| 2016-12-27 | 5,030 | 5,030 | 4,980 | 4,985 | 54,300 | 623.13 |
| 2016-12-26 | 4,950 | 5,020 | 4,940 | 4,995 | 129,100 | 624.38 |
| 2016-12-22 | 4,950 | 4,985 | 4,920 | 4,940 | 100,900 | 617.50 |
| 2016-12-21 | 5,000 | 5,020 | 4,950 | 4,955 | 81,900 | 619.38 |
| 2016-12-20 | 4,970 | 5,010 | 4,965 | 5,010 | 53,300 | 626.25 |
| 2016-12-19 | 5,020 | 5,020 | 4,960 | 5,000 | 55,800 | 625 |
| 2016-12-16 | 5,000 | 5,010 | 4,975 | 4,990 | 58,000 | 623.75 |
| 2016-12-15 | 5,040 | 5,050 | 4,960 | 4,980 | 64,600 | 622.50 |
| 2016-12-14 | 5,110 | 5,110 | 5,010 | 5,030 | 51,900 | 628.75 |
| 2016-12-13 | 5,060 | 5,100 | 5,020 | 5,100 | 66,900 | 637.50 |
| 2016-12-12 | 5,100 | 5,100 | 5,010 | 5,040 | 55,600 | 630 |
| 2016-12-09 | 5,100 | 5,120 | 5,030 | 5,050 | 123,600 | 631.25 |
| 2016-12-08 | 4,960 | 5,010 | 4,930 | 5,010 | 95,800 | 626.25 |
| 2016-12-07 | 4,915 | 4,940 | 4,880 | 4,890 | 72,300 | 611.25 |
| 2016-12-06 | 4,990 | 5,010 | 4,915 | 4,935 | 71,800 | 616.88 |
| 2016-12-05 | 5,000 | 5,030 | 4,940 | 4,945 | 61,700 | 618.13 |
| 2016-12-02 | 5,070 | 5,100 | 5,020 | 5,040 | 69,300 | 630 |
| 2016-12-01 | 5,150 | 5,150 | 5,060 | 5,080 | 85,800 | 635 |
| 2016-11-30 | 4,995 | 5,130 | 4,990 | 5,130 | 117,900 | 641.25 |
| 2016-11-29 | 4,985 | 5,000 | 4,955 | 4,995 | 55,600 | 624.38 |
| 2016-11-28 | 4,910 | 4,990 | 4,900 | 4,975 | 82,300 | 621.88 |
| 2016-11-25 | 5,000 | 5,030 | 4,955 | 5,000 | 143,900 | 625 |
| 2016-11-24 | 4,950 | 4,990 | 4,895 | 4,950 | 124,300 | 618.75 |
| 2016-11-22 | 4,910 | 4,915 | 4,850 | 4,905 | 94,600 | 613.13 |
| 2016-11-21 | 4,840 | 4,900 | 4,835 | 4,850 | 133,400 | 606.25 |
| 2016-11-18 | 4,910 | 4,920 | 4,855 | 4,870 | 94,600 | 608.75 |
| 2016-11-17 | 4,905 | 4,925 | 4,865 | 4,905 | 90,000 | 613.13 |
| 2016-11-16 | 4,990 | 4,990 | 4,925 | 4,940 | 86,900 | 617.50 |
| 2016-11-15 | 5,030 | 5,030 | 4,950 | 4,980 | 109,300 | 622.50 |
| 2016-11-14 | 5,070 | 5,080 | 5,010 | 5,030 | 109,400 | 628.75 |
| 2016-11-11 | 5,000 | 5,100 | 4,970 | 5,010 | 181,500 | 626.25 |
| 2016-11-10 | 4,920 | 4,960 | 4,835 | 4,950 | 136,000 | 618.75 |
| 2016-11-09 | 4,885 | 4,920 | 4,605 | 4,640 | 177,500 | 580 |
| 2016-11-08 | 4,935 | 4,950 | 4,895 | 4,895 | 40,000 | 611.88 |
| 2016-11-07 | 4,950 | 4,960 | 4,915 | 4,935 | 66,900 | 616.88 |
| 2016-11-04 | 4,950 | 4,990 | 4,875 | 4,910 | 99,500 | 613.75 |
| 2016-11-02 | 4,970 | 4,980 | 4,925 | 4,950 | 75,100 | 618.75 |
| 2016-11-01 | 5,040 | 5,040 | 4,970 | 5,010 | 54,100 | 626.25 |
| 2016-10-31 | 5,060 | 5,080 | 5,030 | 5,070 | 50,100 | 633.75 |
| 2016-10-28 | 5,070 | 5,070 | 5,010 | 5,060 | 66,700 | 632.50 |
| 2016-10-27 | 5,000 | 5,060 | 5,000 | 5,040 | 62,400 | 630 |
| 2016-10-26 | 4,970 | 5,040 | 4,970 | 5,030 | 72,200 | 628.75 |
| 2016-10-25 | 5,030 | 5,040 | 4,970 | 4,980 | 43,700 | 622.50 |
| 2016-10-24 | 4,980 | 5,030 | 4,935 | 5,010 | 47,600 | 626.25 |
| 2016-10-21 | 5,030 | 5,040 | 4,965 | 4,990 | 53,100 | 623.75 |
| 2016-10-20 | 5,010 | 5,090 | 4,985 | 5,050 | 89,500 | 631.25 |
| 2016-10-19 | 4,980 | 5,050 | 4,970 | 5,030 | 82,000 | 628.75 |
| 2016-10-17 | 4,940 | 4,940 | 4,870 | 4,895 | 55,400 | 611.88 |
| 2016-10-13 | 4,895 | 4,910 | 4,845 | 4,900 | 60,400 | 612.50 |
| 2016-10-12 | 4,820 | 4,900 | 4,810 | 4,855 | 76,300 | 606.88 |
| 2016-10-11 | 4,870 | 4,920 | 4,850 | 4,875 | 57,700 | 609.38 |
| 2016-10-07 | 4,850 | 4,875 | 4,825 | 4,875 | 89,500 | 609.38 |
| 2016-10-06 | 4,830 | 4,850 | 4,790 | 4,835 | 73,100 | 604.38 |
| 2016-10-05 | 4,780 | 4,805 | 4,755 | 4,795 | 68,900 | 599.38 |
| 2016-10-04 | 4,790 | 4,790 | 4,730 | 4,770 | 48,800 | 596.25 |
| 2016-10-03 | 4,765 | 4,785 | 4,725 | 4,780 | 59,000 | 597.50 |
| 2016-09-30 | 4,720 | 4,745 | 4,670 | 4,695 | 53,600 | 586.88 |
| 2016-09-29 | 4,840 | 4,850 | 4,745 | 4,770 | 84,500 | 596.25 |
| 2016-09-28 | 4,720 | 4,840 | 4,715 | 4,825 | 129,500 | 603.13 |
| 2016-09-27 | 4,610 | 4,705 | 4,565 | 4,705 | 101,100 | 588.13 |
| 2016-09-26 | 4,720 | 4,740 | 4,695 | 4,705 | 53,000 | 588.13 |
| 2016-09-23 | 4,650 | 4,720 | 4,625 | 4,715 | 78,800 | 589.38 |
| 2016-09-21 | 4,530 | 4,650 | 4,520 | 4,650 | 66,800 | 581.25 |
| 2016-09-20 | 4,520 | 4,595 | 4,505 | 4,565 | 43,600 | 570.63 |
| 2016-09-16 | 4,570 | 4,595 | 4,540 | 4,555 | 52,500 | 569.38 |
| 2016-09-15 | 4,510 | 4,550 | 4,510 | 4,545 | 72,400 | 568.13 |
| 2016-09-14 | 4,540 | 4,560 | 4,525 | 4,540 | 54,400 | 567.50 |
| 2016-09-13 | 4,595 | 4,620 | 4,580 | 4,590 | 37,900 | 573.75 |
| 2016-09-12 | 4,550 | 4,595 | 4,535 | 4,580 | 53,500 | 572.50 |
| 2016-09-09 | 4,665 | 4,680 | 4,620 | 4,645 | 50,900 | 580.63 |
| 2016-09-08 | 4,730 | 4,735 | 4,670 | 4,680 | 56,400 | 585 |
| 2016-09-07 | 4,605 | 4,725 | 4,555 | 4,720 | 126,000 | 590 |
| 2016-09-06 | 4,555 | 4,610 | 4,535 | 4,600 | 65,000 | 575 |
| 2016-09-05 | 4,605 | 4,635 | 4,550 | 4,565 | 56,100 | 570.63 |
| 2016-09-02 | 4,575 | 4,575 | 4,515 | 4,550 | 53,300 | 568.75 |
| 2016-09-01 | 4,570 | 4,575 | 4,510 | 4,560 | 63,500 | 570 |
| 2016-08-31 | 4,505 | 4,575 | 4,450 | 4,565 | 107,700 | 570.63 |
| 2016-08-30 | 4,490 | 4,505 | 4,435 | 4,480 | 55,300 | 560 |
| 2016-08-29 | 4,565 | 4,565 | 4,445 | 4,485 | 104,900 | 560.63 |
| 2016-08-26 | 4,585 | 4,605 | 4,525 | 4,530 | 88,800 | 566.25 |
| 2016-08-25 | 4,640 | 4,695 | 4,580 | 4,620 | 91,200 | 577.50 |
| 2016-08-24 | 4,595 | 4,700 | 4,525 | 4,675 | 137,900 | 584.38 |
| 2016-08-23 | 4,600 | 4,635 | 4,555 | 4,585 | 113,800 | 573.13 |
| 2016-08-22 | 4,555 | 4,640 | 4,550 | 4,610 | 89,200 | 576.25 |
| 2016-08-19 | 4,535 | 4,575 | 4,470 | 4,570 | 102,200 | 571.25 |
| 2016-08-18 | 4,510 | 4,585 | 4,495 | 4,545 | 89,700 | 568.13 |
| 2016-08-17 | 4,575 | 4,600 | 4,515 | 4,535 | 115,700 | 566.88 |
| 2016-08-16 | 4,660 | 4,675 | 4,600 | 4,610 | 121,900 | 576.25 |
| 2016-08-15 | 4,585 | 4,655 | 4,545 | 4,645 | 134,800 | 580.63 |
| 2016-08-12 | 4,660 | 4,660 | 4,540 | 4,560 | 130,400 | 570 |
| 2016-08-10 | 4,575 | 4,780 | 4,555 | 4,620 | 282,000 | 577.50 |
| 2016-08-09 | 4,550 | 4,575 | 4,480 | 4,545 | 206,300 | 568.13 |
| 2016-08-08 | 4,610 | 4,630 | 4,525 | 4,565 | 141,500 | 570.63 |
| 2016-08-05 | 4,670 | 4,670 | 4,505 | 4,550 | 240,800 | 568.75 |
| 2016-08-04 | 4,940 | 4,940 | 4,725 | 4,740 | 154,500 | 592.50 |
| 2016-08-03 | 5,000 | 5,010 | 4,950 | 4,960 | 73,200 | 620 |
| 2016-08-02 | 5,080 | 5,130 | 5,030 | 5,060 | 43,200 | 632.50 |
| 2016-08-01 | 5,210 | 5,210 | 5,100 | 5,150 | 66,900 | 643.75 |
| 2016-07-29 | 5,190 | 5,210 | 5,110 | 5,200 | 53,800 | 650 |
| 2016-07-28 | 5,180 | 5,220 | 5,150 | 5,190 | 79,200 | 648.75 |
| 2016-07-27 | 5,160 | 5,260 | 5,110 | 5,180 | 124,900 | 647.50 |
| 2016-07-26 | 5,120 | 5,140 | 5,050 | 5,100 | 53,000 | 637.50 |
| 2016-07-25 | 5,170 | 5,170 | 5,100 | 5,120 | 61,700 | 640 |
| 2016-07-22 | 5,150 | 5,180 | 5,100 | 5,120 | 70,400 | 640 |
| 2016-07-21 | 5,130 | 5,200 | 5,070 | 5,200 | 89,400 | 650 |
| 2016-07-20 | 5,020 | 5,090 | 5,010 | 5,070 | 90,700 | 633.75 |
| 2016-07-19 | 5,120 | 5,120 | 4,985 | 5,010 | 98,900 | 626.25 |
| 2016-07-15 | 5,170 | 5,170 | 5,030 | 5,120 | 116,100 | 640 |
| 2016-07-14 | 5,140 | 5,180 | 5,090 | 5,130 | 103,600 | 641.25 |
| 2016-07-13 | 5,150 | 5,200 | 5,050 | 5,080 | 193,600 | 635 |
| 2016-07-12 | 4,960 | 5,060 | 4,890 | 5,050 | 361,100 | 631.25 |
| 2016-07-11 | 4,590 | 4,765 | 4,575 | 4,750 | 125,000 | 593.75 |
| 2016-07-08 | 4,555 | 4,570 | 4,475 | 4,480 | 48,900 | 560 |
| 2016-07-07 | 4,640 | 4,650 | 4,530 | 4,555 | 71,900 | 569.38 |
| 2016-07-06 | 4,595 | 4,650 | 4,550 | 4,635 | 61,300 | 579.38 |
| 2016-07-05 | 4,670 | 4,675 | 4,610 | 4,665 | 46,500 | 583.13 |
| 2016-07-04 | 4,640 | 4,700 | 4,605 | 4,670 | 71,400 | 583.75 |
| 2016-07-01 | 4,680 | 4,680 | 4,580 | 4,640 | 103,800 | 580 |
| 2016-06-30 | 4,800 | 4,805 | 4,635 | 4,640 | 98,400 | 580 |
| 2016-06-29 | 4,795 | 4,830 | 4,730 | 4,745 | 128,000 | 593.13 |
| 2016-06-28 | 4,435 | 4,820 | 4,425 | 4,765 | 330,300 | 595.63 |
| 2016-06-27 | 4,280 | 4,485 | 4,270 | 4,480 | 142,700 | 560 |
| 2016-06-24 | 4,535 | 4,535 | 4,175 | 4,265 | 123,800 | 533.13 |
| 2016-06-23 | 4,470 | 4,480 | 4,430 | 4,455 | 56,400 | 556.88 |
| 2016-06-22 | 4,540 | 4,540 | 4,440 | 4,490 | 61,800 | 561.25 |
| 2016-06-21 | 4,515 | 4,565 | 4,485 | 4,565 | 63,600 | 570.63 |
| 2016-06-20 | 4,550 | 4,585 | 4,525 | 4,555 | 79,500 | 569.38 |
| 2016-06-17 | 4,540 | 4,570 | 4,490 | 4,490 | 66,400 | 561.25 |
| 2016-06-16 | 4,610 | 4,620 | 4,460 | 4,470 | 130,900 | 558.75 |
| 2016-06-15 | 4,690 | 4,735 | 4,605 | 4,630 | 88,600 | 578.75 |
| 2016-06-14 | 4,700 | 4,730 | 4,645 | 4,700 | 87,700 | 587.50 |
| 2016-06-13 | 4,770 | 4,795 | 4,710 | 4,730 | 116,300 | 591.25 |
| 2016-06-10 | 4,840 | 4,855 | 4,785 | 4,835 | 106,000 | 604.38 |
| 2016-06-09 | 4,870 | 4,895 | 4,855 | 4,880 | 45,400 | 610 |
| 2016-06-08 | 4,880 | 4,895 | 4,855 | 4,890 | 71,900 | 611.25 |
| 2016-06-07 | 4,920 | 4,930 | 4,855 | 4,865 | 93,400 | 608.13 |
| 2016-06-06 | 4,910 | 4,945 | 4,870 | 4,945 | 131,000 | 618.13 |
| 2016-06-03 | 4,960 | 5,010 | 4,925 | 4,935 | 149,800 | 616.88 |
| 2016-06-02 | 5,050 | 5,100 | 4,960 | 5,040 | 137,300 | 630 |
| 2016-06-01 | 5,120 | 5,160 | 5,090 | 5,110 | 89,800 | 638.75 |
| 2016-05-31 | 5,100 | 5,190 | 5,060 | 5,190 | 198,500 | 648.75 |
| 2016-05-30 | 5,100 | 5,190 | 5,100 | 5,140 | 135,900 | 642.50 |
| 2016-05-27 | 4,995 | 5,070 | 4,995 | 5,040 | 167,000 | 630 |
| 2016-05-26 | 4,920 | 4,970 | 4,900 | 4,965 | 128,700 | 620.63 |
| 2016-05-25 | 4,895 | 4,910 | 4,855 | 4,880 | 79,400 | 610 |
| 2016-05-24 | 4,835 | 4,880 | 4,830 | 4,860 | 56,200 | 607.50 |
| 2016-05-23 | 4,835 | 4,870 | 4,795 | 4,850 | 63,400 | 606.25 |
| 2016-05-20 | 4,800 | 4,875 | 4,800 | 4,840 | 113,200 | 605 |
| 2016-05-19 | 4,865 | 4,865 | 4,825 | 4,840 | 90,400 | 605 |
| 2016-05-18 | 4,855 | 4,880 | 4,820 | 4,845 | 105,900 | 605.63 |
| 2016-05-17 | 4,865 | 4,890 | 4,820 | 4,845 | 80,300 | 605.63 |
| 2016-05-16 | 4,890 | 4,925 | 4,805 | 4,830 | 121,500 | 603.75 |
| 2016-05-13 | 4,890 | 4,890 | 4,800 | 4,820 | 144,200 | 602.50 |
| 2016-05-12 | 4,845 | 4,890 | 4,805 | 4,865 | 124,900 | 608.13 |
| 2016-05-11 | 4,850 | 4,850 | 4,765 | 4,820 | 180,600 | 602.50 |
| 2016-05-10 | 4,685 | 4,810 | 4,670 | 4,805 | 81,000 | 600.63 |
| 2016-05-09 | 4,725 | 4,750 | 4,685 | 4,730 | 44,100 | 591.25 |
| 2016-05-06 | 4,815 | 4,815 | 4,670 | 4,710 | 98,000 | 588.75 |
| 2016-05-02 | 4,650 | 4,695 | 4,645 | 4,675 | 96,900 | 584.38 |
| 2016-04-28 | 4,885 | 4,885 | 4,710 | 4,720 | 98,700 | 590 |
| 2016-04-27 | 4,840 | 4,890 | 4,825 | 4,855 | 118,600 | 606.88 |
| 2016-04-26 | 4,810 | 4,880 | 4,750 | 4,795 | 100,000 | 599.38 |
| 2016-04-25 | 4,810 | 4,840 | 4,755 | 4,825 | 164,600 | 603.13 |
| 2016-04-22 | 4,870 | 4,895 | 4,800 | 4,850 | 138,800 | 606.25 |
| 2016-04-21 | 4,980 | 4,980 | 4,880 | 4,900 | 153,000 | 612.50 |
| 2016-04-20 | 4,875 | 4,995 | 4,865 | 4,945 | 210,300 | 618.13 |
| 2016-04-19 | 4,970 | 4,970 | 4,835 | 4,865 | 183,400 | 608.13 |
| 2016-04-18 | 4,800 | 5,020 | 4,800 | 4,960 | 360,800 | 620 |
| 2016-04-15 | 4,780 | 4,825 | 4,670 | 4,680 | 140,900 | 585 |
| 2016-04-14 | 4,675 | 4,730 | 4,660 | 4,730 | 145,800 | 591.25 |
| 2016-04-13 | 4,630 | 4,650 | 4,505 | 4,605 | 181,800 | 575.63 |
| 2016-04-12 | 4,615 | 4,695 | 4,580 | 4,620 | 185,900 | 577.50 |
| 2016-04-11 | 4,545 | 4,640 | 4,540 | 4,635 | 250,700 | 579.38 |
| 2016-04-08 | 4,340 | 4,580 | 4,335 | 4,545 | 342,800 | 568.13 |
| 2016-04-07 | 4,195 | 4,345 | 4,175 | 4,340 | 184,600 | 542.50 |
| 2016-04-06 | 4,090 | 4,190 | 4,090 | 4,155 | 101,000 | 519.38 |
| 2016-04-05 | 4,135 | 4,205 | 4,060 | 4,090 | 92,800 | 511.25 |
| 2016-04-04 | 4,170 | 4,205 | 4,145 | 4,180 | 83,600 | 522.50 |
| 2016-04-01 | 4,310 | 4,320 | 4,135 | 4,135 | 97,100 | 516.88 |
| 2016-03-31 | 4,205 | 4,330 | 4,205 | 4,280 | 132,300 | 535 |
| 2016-03-30 | 4,250 | 4,250 | 4,140 | 4,160 | 67,700 | 520 |
| 2016-03-29 | 4,190 | 4,275 | 4,180 | 4,275 | 59,200 | 534.38 |
| 2016-03-28 | 4,140 | 4,170 | 4,115 | 4,170 | 52,400 | 521.25 |
| 2016-03-25 | 4,185 | 4,195 | 4,095 | 4,105 | 58,600 | 513.13 |
| 2016-03-24 | 4,215 | 4,240 | 4,190 | 4,190 | 37,600 | 523.75 |
| 2016-03-23 | 4,255 | 4,270 | 4,190 | 4,215 | 38,300 | 526.88 |
| 2016-03-22 | 4,175 | 4,265 | 4,165 | 4,230 | 47,700 | 528.75 |
| 2016-03-18 | 4,235 | 4,250 | 4,140 | 4,180 | 75,200 | 522.50 |
| 2016-03-17 | 4,235 | 4,305 | 4,170 | 4,205 | 94,000 | 525.63 |
| 2016-03-16 | 4,125 | 4,215 | 4,125 | 4,165 | 77,400 | 520.63 |
| 2016-03-15 | 4,155 | 4,195 | 4,120 | 4,145 | 66,000 | 518.13 |
| 2016-03-14 | 4,105 | 4,220 | 4,060 | 4,200 | 171,900 | 525 |
| 2016-03-11 | 4,080 | 4,100 | 4,005 | 4,080 | 130,300 | 510 |
| 2016-03-10 | 3,975 | 4,050 | 3,945 | 4,025 | 174,300 | 503.13 |
| 2016-03-09 | 3,970 | 3,990 | 3,925 | 3,940 | 102,300 | 492.50 |
| 2016-03-08 | 4,010 | 4,040 | 3,925 | 3,990 | 105,200 | 498.75 |
| 2016-03-07 | 4,090 | 4,115 | 4,025 | 4,035 | 104,800 | 504.38 |
| 2016-03-04 | 3,880 | 4,085 | 3,865 | 4,075 | 164,100 | 509.38 |
| 2016-03-03 | 3,840 | 3,865 | 3,835 | 3,860 | 100,800 | 482.50 |
| 2016-03-02 | 3,940 | 3,940 | 3,875 | 3,910 | 85,500 | 488.75 |
| 2016-03-01 | 3,725 | 3,830 | 3,725 | 3,800 | 134,900 | 475 |
| 2016-02-29 | 3,820 | 3,825 | 3,750 | 3,760 | 112,100 | 470 |
| 2016-02-26 | 3,870 | 3,875 | 3,790 | 3,805 | 152,800 | 475.63 |
| 2016-02-25 | 3,845 | 3,880 | 3,830 | 3,855 | 106,200 | 481.88 |
| 2016-02-24 | 3,770 | 3,870 | 3,755 | 3,835 | 91,700 | 479.38 |
| 2016-02-23 | 3,850 | 3,875 | 3,790 | 3,805 | 79,000 | 475.63 |
| 2016-02-22 | 3,860 | 3,880 | 3,810 | 3,840 | 109,000 | 480 |
| 2016-02-19 | 3,820 | 3,900 | 3,805 | 3,885 | 94,500 | 485.63 |
| 2016-02-18 | 3,880 | 3,905 | 3,840 | 3,870 | 152,400 | 483.75 |
| 2016-02-17 | 3,750 | 3,810 | 3,715 | 3,800 | 160,100 | 475 |
| 2016-02-16 | 3,770 | 3,820 | 3,705 | 3,750 | 183,200 | 468.75 |
| 2016-02-15 | 3,830 | 3,875 | 3,770 | 3,855 | 122,500 | 481.88 |
| 2016-02-12 | 3,545 | 3,715 | 3,515 | 3,575 | 264,400 | 446.88 |
| 2016-02-10 | 4,115 | 4,130 | 3,880 | 3,935 | 98,000 | 491.88 |
| 2016-02-09 | 4,000 | 4,070 | 3,995 | 4,045 | 86,800 | 505.63 |
| 2016-02-08 | 3,980 | 4,190 | 3,980 | 4,175 | 112,000 | 521.88 |
| 2016-02-05 | 4,010 | 4,065 | 3,970 | 4,050 | 77,100 | 506.25 |
| 2016-02-04 | 4,020 | 4,085 | 4,020 | 4,055 | 51,800 | 506.88 |
| 2016-02-03 | 4,065 | 4,100 | 4,020 | 4,060 | 56,000 | 507.50 |
| 2016-02-02 | 4,155 | 4,230 | 4,150 | 4,175 | 48,200 | 521.88 |
| 2016-02-01 | 4,165 | 4,225 | 4,145 | 4,210 | 63,900 | 526.25 |
| 2016-01-29 | 3,980 | 4,100 | 3,950 | 4,100 | 114,700 | 512.50 |
| 2016-01-28 | 4,070 | 4,070 | 3,945 | 3,950 | 237,200 | 493.75 |
| 2016-01-27 | 3,990 | 4,105 | 3,980 | 4,095 | 104,000 | 511.88 |
| 2016-01-26 | 3,915 | 3,960 | 3,870 | 3,880 | 123,700 | 485 |
| 2016-01-25 | 4,055 | 4,070 | 3,980 | 4,015 | 90,600 | 501.88 |
| 2016-01-22 | 3,855 | 4,020 | 3,855 | 4,010 | 131,700 | 501.25 |
| 2016-01-21 | 3,920 | 3,945 | 3,765 | 3,770 | 165,000 | 471.25 |
| 2016-01-20 | 4,075 | 4,125 | 3,945 | 3,950 | 116,200 | 493.75 |
| 2016-01-19 | 4,150 | 4,165 | 4,000 | 4,105 | 234,800 | 513.13 |
| 2016-01-18 | 4,200 | 4,230 | 4,160 | 4,215 | 89,300 | 526.88 |
| 2016-01-15 | 4,335 | 4,350 | 4,265 | 4,285 | 112,600 | 535.63 |
| 2016-01-14 | 4,220 | 4,305 | 4,205 | 4,300 | 125,600 | 537.50 |
| 2016-01-13 | 4,220 | 4,345 | 4,220 | 4,335 | 130,400 | 541.88 |
| 2016-01-12 | 4,195 | 4,225 | 4,110 | 4,125 | 145,400 | 515.63 |
| 2016-01-08 | 4,215 | 4,320 | 4,205 | 4,245 | 110,100 | 530.63 |
| 2016-01-07 | 4,250 | 4,335 | 4,250 | 4,280 | 80,900 | 535 |
| 2016-01-06 | 4,320 | 4,355 | 4,250 | 4,270 | 75,400 | 533.75 |
| 2016-01-05 | 4,350 | 4,355 | 4,295 | 4,295 | 72,000 | 536.88 |
| 2016-01-04 | 4,395 | 4,420 | 4,315 | 4,330 | 71,700 | 541.25 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株