1433 ベステラ(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 | 5,110 | 5,330 | 5,090 | 5,320 | 84,800 | 1,773.33 |
| 2016-12-29 | 4,770 | 5,240 | 4,770 | 5,210 | 139,100 | 1,736.67 |
| 2016-12-28 | 4,605 | 4,900 | 4,605 | 4,800 | 99,700 | 1,600 |
| 2016-12-27 | 4,450 | 4,585 | 4,420 | 4,575 | 54,800 | 1,525 |
| 2016-12-26 | 4,295 | 4,410 | 4,280 | 4,385 | 34,100 | 1,461.67 |
| 2016-12-22 | 4,290 | 4,345 | 4,220 | 4,245 | 12,500 | 1,415 |
| 2016-12-21 | 4,270 | 4,345 | 4,210 | 4,240 | 22,700 | 1,413.33 |
| 2016-12-20 | 4,135 | 4,275 | 4,105 | 4,240 | 19,500 | 1,413.33 |
| 2016-12-19 | 4,125 | 4,135 | 4,105 | 4,105 | 8,000 | 1,368.33 |
| 2016-12-16 | 4,125 | 4,135 | 4,105 | 4,125 | 8,700 | 1,375 |
| 2016-12-15 | 4,110 | 4,140 | 4,095 | 4,125 | 11,300 | 1,375 |
| 2016-12-14 | 4,170 | 4,195 | 4,105 | 4,110 | 12,900 | 1,370 |
| 2016-12-13 | 4,150 | 4,180 | 4,085 | 4,145 | 21,600 | 1,381.67 |
| 2016-12-12 | 4,100 | 4,430 | 4,050 | 4,200 | 75,000 | 1,400 |
| 2016-12-09 | 4,265 | 4,360 | 4,220 | 4,220 | 19,200 | 1,406.67 |
| 2016-12-08 | 4,490 | 4,490 | 4,280 | 4,315 | 26,900 | 1,438.33 |
| 2016-12-07 | 4,500 | 4,515 | 4,385 | 4,490 | 53,200 | 1,496.67 |
| 2016-12-06 | 4,280 | 4,490 | 4,245 | 4,450 | 40,000 | 1,483.33 |
| 2016-12-05 | 4,215 | 4,355 | 4,205 | 4,280 | 22,600 | 1,426.67 |
| 2016-12-02 | 4,210 | 4,440 | 4,180 | 4,285 | 66,800 | 1,428.33 |
| 2016-12-01 | 4,215 | 4,245 | 4,165 | 4,210 | 21,200 | 1,403.33 |
| 2016-11-30 | 4,140 | 4,190 | 4,115 | 4,190 | 10,900 | 1,396.67 |
| 2016-11-29 | 4,105 | 4,155 | 4,095 | 4,140 | 11,500 | 1,380 |
| 2016-11-28 | 4,155 | 4,165 | 4,100 | 4,150 | 7,100 | 1,383.33 |
| 2016-11-25 | 4,200 | 4,220 | 4,110 | 4,155 | 12,100 | 1,385 |
| 2016-11-24 | 4,145 | 4,220 | 4,125 | 4,220 | 14,300 | 1,406.67 |
| 2016-11-22 | 4,165 | 4,165 | 4,060 | 4,145 | 18,300 | 1,381.67 |
| 2016-11-21 | 4,260 | 4,270 | 4,175 | 4,185 | 23,100 | 1,395 |
| 2016-11-18 | 4,150 | 4,220 | 4,120 | 4,210 | 18,000 | 1,403.33 |
| 2016-11-17 | 4,095 | 4,200 | 4,020 | 4,165 | 14,500 | 1,388.33 |
| 2016-11-16 | 4,085 | 4,145 | 4,040 | 4,115 | 14,400 | 1,371.67 |
| 2016-11-15 | 4,240 | 4,240 | 4,065 | 4,075 | 19,300 | 1,358.33 |
| 2016-11-14 | 4,175 | 4,330 | 4,175 | 4,205 | 20,400 | 1,401.67 |
| 2016-11-11 | 4,210 | 4,240 | 4,155 | 4,160 | 19,200 | 1,386.67 |
| 2016-11-10 | 4,140 | 4,240 | 4,110 | 4,210 | 36,200 | 1,403.33 |
| 2016-11-09 | 4,130 | 4,130 | 3,760 | 4,045 | 47,900 | 1,348.33 |
| 2016-11-08 | 4,080 | 4,130 | 4,060 | 4,105 | 11,600 | 1,368.33 |
| 2016-11-07 | 4,080 | 4,165 | 4,080 | 4,095 | 14,500 | 1,365 |
| 2016-11-04 | 4,100 | 4,150 | 4,020 | 4,070 | 23,500 | 1,356.67 |
| 2016-11-02 | 4,190 | 4,190 | 4,050 | 4,120 | 29,200 | 1,373.33 |
| 2016-11-01 | 4,355 | 4,390 | 4,150 | 4,215 | 66,200 | 1,405 |
| 2016-10-31 | 4,170 | 4,385 | 4,150 | 4,355 | 89,700 | 1,451.67 |
| 2016-10-28 | 4,150 | 4,185 | 4,085 | 4,150 | 28,000 | 1,383.33 |
| 2016-10-27 | 4,025 | 4,175 | 4,010 | 4,120 | 51,500 | 1,373.33 |
| 2016-10-26 | 3,900 | 4,080 | 3,900 | 3,990 | 35,200 | 1,330 |
| 2016-10-25 | 3,985 | 3,990 | 3,855 | 3,880 | 42,700 | 1,293.33 |
| 2016-10-24 | 3,870 | 4,215 | 3,870 | 3,970 | 233,500 | 1,323.33 |
| 2016-10-21 | 3,520 | 3,710 | 3,515 | 3,660 | 71,700 | 1,220 |
| 2016-10-20 | 3,600 | 3,640 | 3,530 | 3,530 | 15,500 | 1,176.67 |
| 2016-10-19 | 3,660 | 3,660 | 3,605 | 3,630 | 8,200 | 1,210 |
| 2016-10-18 | 3,660 | 3,660 | 3,580 | 3,645 | 6,300 | 1,215 |
| 2016-10-17 | 3,680 | 3,685 | 3,550 | 3,580 | 13,000 | 1,193.33 |
| 2016-10-14 | 3,780 | 3,780 | 3,705 | 3,715 | 9,100 | 1,238.33 |
| 2016-10-13 | 3,665 | 3,785 | 3,635 | 3,780 | 32,000 | 1,260 |
| 2016-10-12 | 3,550 | 3,670 | 3,520 | 3,630 | 9,000 | 1,210 |
| 2016-10-11 | 3,560 | 3,580 | 3,490 | 3,550 | 14,700 | 1,183.33 |
| 2016-10-07 | 3,610 | 3,655 | 3,530 | 3,585 | 8,700 | 1,195 |
| 2016-10-06 | 3,680 | 3,700 | 3,605 | 3,660 | 23,000 | 1,220 |
| 2016-10-05 | 3,440 | 3,540 | 3,395 | 3,540 | 18,400 | 1,180 |
| 2016-10-04 | 3,380 | 3,430 | 3,340 | 3,340 | 15,600 | 1,113.33 |
| 2016-10-03 | 3,235 | 3,275 | 3,220 | 3,225 | 3,400 | 1,075 |
| 2016-09-30 | 3,300 | 3,300 | 3,210 | 3,215 | 4,500 | 1,071.67 |
| 2016-09-29 | 3,255 | 3,260 | 3,230 | 3,230 | 3,400 | 1,076.67 |
| 2016-09-28 | 3,345 | 3,345 | 3,245 | 3,250 | 5,400 | 1,083.33 |
| 2016-09-27 | 3,350 | 3,350 | 3,240 | 3,285 | 6,400 | 1,095 |
| 2016-09-26 | 3,345 | 3,345 | 3,205 | 3,280 | 4,800 | 1,093.33 |
| 2016-09-23 | 3,230 | 3,250 | 3,205 | 3,245 | 3,600 | 1,081.67 |
| 2016-09-21 | 3,200 | 3,280 | 3,170 | 3,215 | 5,100 | 1,071.67 |
| 2016-09-20 | 3,175 | 3,205 | 3,170 | 3,200 | 4,700 | 1,066.67 |
| 2016-09-16 | 3,155 | 3,195 | 3,150 | 3,165 | 3,000 | 1,055 |
| 2016-09-15 | 3,200 | 3,200 | 3,135 | 3,150 | 10,100 | 1,050 |
| 2016-09-14 | 3,200 | 3,200 | 3,115 | 3,115 | 4,400 | 1,038.33 |
| 2016-09-13 | 3,190 | 3,225 | 3,175 | 3,185 | 5,500 | 1,061.67 |
| 2016-09-12 | 3,150 | 3,260 | 3,105 | 3,205 | 22,100 | 1,068.33 |
| 2016-09-09 | 3,500 | 3,535 | 3,420 | 3,430 | 10,400 | 1,143.33 |
| 2016-09-08 | 3,265 | 3,495 | 3,265 | 3,450 | 11,900 | 1,150 |
| 2016-09-07 | 3,195 | 3,410 | 3,195 | 3,280 | 10,600 | 1,093.33 |
| 2016-09-06 | 3,230 | 3,230 | 3,195 | 3,215 | 1,600 | 1,071.67 |
| 2016-09-05 | 3,155 | 3,220 | 3,155 | 3,220 | 3,000 | 1,073.33 |
| 2016-09-02 | 3,130 | 3,150 | 3,115 | 3,140 | 3,800 | 1,046.67 |
| 2016-09-01 | 3,150 | 3,180 | 3,135 | 3,155 | 2,400 | 1,051.67 |
| 2016-08-31 | 3,135 | 3,175 | 3,135 | 3,145 | 3,100 | 1,048.33 |
| 2016-08-30 | 3,150 | 3,170 | 3,130 | 3,135 | 5,400 | 1,045 |
| 2016-08-29 | 3,185 | 3,200 | 3,135 | 3,135 | 4,500 | 1,045 |
| 2016-08-26 | 3,205 | 3,240 | 3,155 | 3,155 | 4,200 | 1,051.67 |
| 2016-08-25 | 3,235 | 3,235 | 3,200 | 3,205 | 2,300 | 1,068.33 |
| 2016-08-24 | 3,230 | 3,235 | 3,220 | 3,235 | 800 | 1,078.33 |
| 2016-08-23 | 3,205 | 3,270 | 3,205 | 3,235 | 2,500 | 1,078.33 |
| 2016-08-22 | 3,250 | 3,250 | 3,205 | 3,205 | 3,400 | 1,068.33 |
| 2016-08-19 | 3,185 | 3,255 | 3,185 | 3,250 | 4,100 | 1,083.33 |
| 2016-08-18 | 3,215 | 3,290 | 3,215 | 3,245 | 2,600 | 1,081.67 |
| 2016-08-17 | 3,240 | 3,240 | 3,195 | 3,215 | 1,400 | 1,071.67 |
| 2016-08-16 | 3,230 | 3,380 | 3,230 | 3,245 | 6,700 | 1,081.67 |
| 2016-08-15 | 3,195 | 3,240 | 3,195 | 3,225 | 3,300 | 1,075 |
| 2016-08-12 | 3,185 | 3,235 | 3,180 | 3,195 | 3,800 | 1,065 |
| 2016-08-10 | 3,120 | 3,195 | 3,120 | 3,170 | 7,600 | 1,056.67 |
| 2016-08-09 | 3,135 | 3,180 | 3,110 | 3,115 | 7,400 | 1,038.33 |
| 2016-08-08 | 3,180 | 3,215 | 3,140 | 3,160 | 3,900 | 1,053.33 |
| 2016-08-05 | 3,180 | 3,220 | 3,175 | 3,180 | 7,300 | 1,060 |
| 2016-08-04 | 3,220 | 3,260 | 3,175 | 3,185 | 9,200 | 1,061.67 |
| 2016-08-03 | 3,290 | 3,290 | 3,220 | 3,220 | 4,200 | 1,073.33 |
| 2016-08-02 | 3,190 | 3,280 | 3,190 | 3,255 | 5,300 | 1,085 |
| 2016-08-01 | 3,180 | 3,205 | 3,180 | 3,190 | 2,200 | 1,063.33 |
| 2016-07-29 | 3,190 | 3,230 | 3,175 | 3,195 | 4,500 | 1,065 |
| 2016-07-28 | 3,245 | 3,245 | 3,185 | 3,235 | 4,600 | 1,078.33 |
| 2016-07-27 | 3,315 | 3,315 | 3,185 | 3,185 | 6,000 | 1,061.67 |
| 2016-07-26 | 3,215 | 3,250 | 3,185 | 3,185 | 7,900 | 1,061.67 |
| 2016-07-25 | 3,250 | 3,320 | 3,220 | 3,225 | 4,500 | 1,075 |
| 2016-07-22 | 3,360 | 3,380 | 3,230 | 3,260 | 10,800 | 1,086.67 |
| 2016-07-21 | 3,190 | 3,300 | 3,185 | 3,295 | 10,100 | 1,098.33 |
| 2016-07-20 | 3,190 | 3,245 | 3,165 | 3,185 | 13,700 | 1,061.67 |
| 2016-07-19 | 3,175 | 3,225 | 3,175 | 3,200 | 5,300 | 1,066.67 |
| 2016-07-15 | 3,300 | 3,325 | 3,200 | 3,245 | 9,900 | 1,081.67 |
| 2016-07-14 | 3,270 | 3,360 | 3,255 | 3,300 | 7,700 | 1,100 |
| 2016-07-13 | 3,500 | 3,500 | 3,260 | 3,270 | 20,900 | 1,090 |
| 2016-07-12 | 3,460 | 3,585 | 3,405 | 3,440 | 10,700 | 1,146.67 |
| 2016-07-11 | 3,380 | 3,470 | 3,380 | 3,445 | 5,500 | 1,148.33 |
| 2016-07-08 | 3,335 | 3,430 | 3,185 | 3,230 | 13,300 | 1,076.67 |
| 2016-07-07 | 3,505 | 3,510 | 3,400 | 3,405 | 6,000 | 1,135 |
| 2016-07-06 | 3,505 | 3,535 | 3,470 | 3,505 | 4,800 | 1,168.33 |
| 2016-07-05 | 3,660 | 3,710 | 3,530 | 3,645 | 12,300 | 1,215 |
| 2016-07-04 | 3,585 | 3,810 | 3,550 | 3,765 | 25,400 | 1,255 |
| 2016-07-01 | 3,470 | 3,600 | 3,470 | 3,590 | 11,200 | 1,196.67 |
| 2016-06-30 | 3,630 | 3,650 | 3,400 | 3,470 | 20,000 | 1,156.67 |
| 2016-06-29 | 3,260 | 3,435 | 3,260 | 3,430 | 10,200 | 1,143.33 |
| 2016-06-28 | 3,200 | 3,300 | 3,105 | 3,235 | 13,200 | 1,078.33 |
| 2016-06-27 | 3,065 | 3,295 | 3,065 | 3,255 | 12,700 | 1,085 |
| 2016-06-24 | 3,640 | 3,700 | 2,880 | 3,060 | 34,100 | 1,020 |
| 2016-06-23 | 3,420 | 3,570 | 3,350 | 3,510 | 10,000 | 1,170 |
| 2016-06-22 | 3,595 | 3,600 | 3,385 | 3,490 | 13,900 | 1,163.33 |
| 2016-06-21 | 3,665 | 3,665 | 3,535 | 3,555 | 8,700 | 1,185 |
| 2016-06-20 | 3,490 | 3,665 | 3,490 | 3,595 | 6,600 | 1,198.33 |
| 2016-06-17 | 3,515 | 3,515 | 3,405 | 3,490 | 19,300 | 1,163.33 |
| 2016-06-16 | 3,525 | 3,535 | 3,195 | 3,375 | 49,600 | 1,125 |
| 2016-06-15 | 3,570 | 3,680 | 3,510 | 3,575 | 21,600 | 1,191.67 |
| 2016-06-14 | 4,015 | 4,095 | 3,555 | 3,635 | 66,000 | 1,211.67 |
| 2016-06-13 | 4,185 | 4,295 | 4,050 | 4,125 | 33,000 | 1,375 |
| 2016-06-10 | 4,125 | 4,470 | 4,125 | 4,215 | 80,200 | 1,405 |
| 2016-06-09 | 4,240 | 4,435 | 4,180 | 4,335 | 54,200 | 1,445 |
| 2016-06-08 | 4,300 | 4,375 | 4,175 | 4,210 | 25,400 | 1,403.33 |
| 2016-06-07 | 4,180 | 4,335 | 4,150 | 4,300 | 31,300 | 1,433.33 |
| 2016-06-06 | 4,050 | 4,180 | 4,050 | 4,180 | 7,400 | 1,393.33 |
| 2016-06-03 | 4,025 | 4,190 | 4,025 | 4,180 | 12,000 | 1,393.33 |
| 2016-06-02 | 4,200 | 4,270 | 3,915 | 4,050 | 53,300 | 1,350 |
| 2016-06-01 | 4,400 | 4,400 | 4,115 | 4,250 | 51,600 | 1,416.67 |
| 2016-05-31 | 4,050 | 4,425 | 4,045 | 4,425 | 66,200 | 1,475 |
| 2016-05-30 | 3,925 | 4,090 | 3,915 | 4,030 | 27,900 | 1,343.33 |
| 2016-05-27 | 3,930 | 4,000 | 3,930 | 3,940 | 9,500 | 1,313.33 |
| 2016-05-26 | 4,110 | 4,110 | 3,920 | 3,990 | 13,200 | 1,330 |
| 2016-05-25 | 4,195 | 4,195 | 4,055 | 4,110 | 13,000 | 1,370 |
| 2016-05-24 | 4,215 | 4,245 | 4,080 | 4,150 | 21,100 | 1,383.33 |
| 2016-05-23 | 4,030 | 4,200 | 4,005 | 4,155 | 41,100 | 1,385 |
| 2016-05-20 | 3,825 | 3,910 | 3,750 | 3,890 | 15,200 | 1,296.67 |
| 2016-05-19 | 3,910 | 4,005 | 3,760 | 3,910 | 42,500 | 1,303.33 |
| 2016-05-18 | 4,435 | 4,445 | 3,885 | 3,980 | 90,800 | 1,326.67 |
| 2016-05-17 | 4,300 | 4,540 | 4,200 | 4,330 | 103,000 | 1,443.33 |
| 2016-05-16 | 4,480 | 4,860 | 3,815 | 3,915 | 315,800 | 1,305 |
| 2016-05-13 | 3,780 | 4,300 | 3,685 | 4,275 | 223,200 | 1,425 |
| 2016-05-12 | 3,490 | 3,885 | 3,480 | 3,710 | 96,200 | 1,236.67 |
| 2016-05-11 | 3,500 | 3,580 | 3,350 | 3,450 | 14,100 | 1,150 |
| 2016-05-10 | 3,515 | 3,560 | 3,495 | 3,500 | 11,100 | 1,166.67 |
| 2016-05-09 | 3,540 | 3,650 | 3,485 | 3,495 | 15,000 | 1,165 |
| 2016-05-06 | 3,440 | 3,600 | 3,355 | 3,580 | 13,600 | 1,193.33 |
| 2016-05-02 | 3,340 | 3,515 | 3,300 | 3,440 | 19,100 | 1,146.67 |
| 2016-04-28 | 3,785 | 3,820 | 3,465 | 3,550 | 30,200 | 1,183.33 |
| 2016-04-27 | 3,795 | 3,885 | 3,665 | 3,725 | 38,600 | 1,241.67 |
| 2016-04-26 | 3,520 | 3,955 | 3,420 | 3,795 | 134,900 | 1,265 |
| 2016-04-25 | 3,405 | 3,480 | 3,400 | 3,400 | 8,800 | 1,133.33 |
| 2016-04-22 | 3,300 | 3,430 | 3,300 | 3,395 | 29,200 | 1,131.67 |
| 2016-04-21 | 3,420 | 3,490 | 3,385 | 3,415 | 17,400 | 1,138.33 |
| 2016-04-20 | 3,605 | 3,650 | 3,450 | 3,450 | 17,000 | 1,150 |
| 2016-04-19 | 3,510 | 3,620 | 3,355 | 3,605 | 35,800 | 1,201.67 |
| 2016-04-18 | 3,395 | 3,490 | 3,315 | 3,465 | 15,800 | 1,155 |
| 2016-04-15 | 3,460 | 3,630 | 3,440 | 3,550 | 80,500 | 1,183.33 |
| 2016-04-14 | 3,300 | 3,545 | 3,300 | 3,460 | 89,400 | 1,153.33 |
| 2016-04-13 | 3,320 | 3,370 | 3,200 | 3,355 | 42,900 | 1,118.33 |
| 2016-04-12 | 3,150 | 3,350 | 3,150 | 3,310 | 50,000 | 1,103.33 |
| 2016-04-11 | 3,145 | 3,250 | 3,100 | 3,150 | 28,500 | 1,050 |
| 2016-04-08 | 2,950 | 3,130 | 2,921 | 3,065 | 19,700 | 1,021.67 |
| 2016-04-07 | 3,060 | 3,060 | 2,941 | 2,984 | 11,900 | 994.67 |
| 2016-04-06 | 2,845 | 3,000 | 2,802 | 2,950 | 36,800 | 983.33 |
| 2016-04-05 | 3,085 | 3,145 | 3,000 | 3,015 | 16,900 | 1,005 |
| 2016-04-04 | 3,020 | 3,185 | 3,020 | 3,145 | 8,300 | 1,048.33 |
| 2016-04-01 | 3,245 | 3,270 | 3,100 | 3,125 | 23,500 | 1,041.67 |
| 2016-03-31 | 3,210 | 3,320 | 3,150 | 3,180 | 22,400 | 1,060 |
| 2016-03-30 | 3,150 | 3,320 | 3,090 | 3,260 | 44,700 | 1,086.67 |
| 2016-03-29 | 3,000 | 3,085 | 2,989 | 3,080 | 16,700 | 1,026.67 |
| 2016-03-28 | 3,100 | 3,100 | 3,020 | 3,070 | 14,900 | 1,023.33 |
| 2016-03-25 | 3,100 | 3,140 | 3,055 | 3,105 | 25,900 | 1,035 |
| 2016-03-24 | 2,965 | 3,040 | 2,955 | 2,998 | 21,300 | 999.33 |
| 2016-03-23 | 2,991 | 3,030 | 2,981 | 2,993 | 26,200 | 997.67 |
| 2016-03-22 | 3,095 | 3,115 | 3,000 | 3,045 | 18,700 | 1,015 |
| 2016-03-18 | 3,100 | 3,130 | 2,950 | 3,095 | 58,600 | 1,031.67 |
| 2016-03-17 | 3,390 | 3,420 | 3,215 | 3,215 | 119,500 | 1,071.67 |
| 2016-03-16 | 3,445 | 3,680 | 3,435 | 3,670 | 97,800 | 1,223.33 |
| 2016-03-15 | 3,200 | 3,430 | 3,200 | 3,410 | 40,500 | 1,136.67 |
| 2016-03-14 | 3,255 | 3,290 | 3,195 | 3,270 | 12,400 | 1,090 |
| 2016-03-11 | 3,110 | 3,235 | 3,080 | 3,185 | 17,500 | 1,061.67 |
| 2016-03-10 | 3,100 | 3,370 | 3,100 | 3,210 | 47,700 | 1,070 |
| 2016-03-09 | 3,060 | 3,060 | 2,970 | 3,030 | 7,500 | 1,010 |
| 2016-03-08 | 3,040 | 3,090 | 3,000 | 3,025 | 14,000 | 1,008.33 |
| 2016-03-07 | 3,085 | 3,105 | 3,010 | 3,065 | 18,600 | 1,021.67 |
| 2016-03-04 | 3,000 | 3,110 | 2,997 | 3,015 | 15,000 | 1,005 |
| 2016-03-03 | 3,015 | 3,115 | 2,985 | 2,990 | 29,100 | 996.67 |
| 2016-03-02 | 3,105 | 3,195 | 2,990 | 3,040 | 26,900 | 1,013.33 |
| 2016-03-01 | 3,040 | 3,110 | 2,919 | 2,991 | 21,100 | 997 |
| 2016-02-29 | 3,030 | 3,255 | 3,030 | 3,100 | 17,300 | 1,033.33 |
| 2016-02-26 | 3,250 | 3,250 | 3,095 | 3,125 | 17,600 | 1,041.67 |
| 2016-02-25 | 3,260 | 3,260 | 3,140 | 3,240 | 25,900 | 1,080 |
| 2016-02-24 | 3,340 | 3,500 | 3,260 | 3,295 | 33,300 | 1,098.33 |
| 2016-02-23 | 3,565 | 3,600 | 3,325 | 3,480 | 54,400 | 1,160 |
| 2016-02-22 | 3,375 | 3,395 | 3,165 | 3,390 | 76,400 | 1,130 |
| 2016-02-19 | 3,060 | 3,665 | 3,030 | 3,445 | 395,800 | 1,148.33 |
| 2016-02-18 | 2,700 | 3,000 | 2,650 | 3,000 | 29,300 | 1,000 |
| 2016-02-17 | 2,435 | 2,570 | 2,435 | 2,500 | 16,800 | 833.33 |
| 2016-02-16 | 2,392 | 2,530 | 2,342 | 2,435 | 27,800 | 811.67 |
| 2016-02-15 | 2,423 | 2,423 | 2,200 | 2,342 | 27,300 | 780.67 |
| 2016-02-12 | 2,321 | 2,399 | 2,177 | 2,223 | 53,100 | 741 |
| 2016-02-10 | 2,888 | 2,950 | 2,563 | 2,671 | 25,200 | 890.33 |
| 2016-02-09 | 2,900 | 2,967 | 2,880 | 2,888 | 13,100 | 962.67 |
| 2016-02-08 | 3,185 | 3,215 | 3,070 | 3,150 | 7,500 | 1,050 |
| 2016-02-05 | 3,240 | 3,240 | 3,005 | 3,185 | 13,600 | 1,061.67 |
| 2016-02-04 | 3,230 | 3,320 | 3,205 | 3,265 | 10,400 | 1,088.33 |
| 2016-02-03 | 3,265 | 3,300 | 3,155 | 3,300 | 12,600 | 1,100 |
| 2016-02-02 | 3,140 | 3,350 | 3,140 | 3,305 | 25,400 | 1,101.67 |
| 2016-02-01 | 3,210 | 3,210 | 3,080 | 3,160 | 10,800 | 1,053.33 |
| 2016-01-29 | 3,200 | 3,220 | 3,055 | 3,090 | 14,800 | 1,030 |
| 2016-01-28 | 3,210 | 3,250 | 3,100 | 3,185 | 19,800 | 1,061.67 |
| 2016-01-27 | 3,320 | 3,400 | 3,205 | 3,270 | 22,800 | 1,090 |
| 2016-01-26 | 6,200 | 6,450 | 6,200 | 6,450 | 8,700 | 1,075 |
| 2016-01-25 | 5,980 | 6,440 | 5,980 | 6,410 | 15,900 | 1,068.33 |
| 2016-01-22 | 5,990 | 6,140 | 5,890 | 6,020 | 10,700 | 1,003.33 |
| 2016-01-21 | 6,210 | 6,330 | 5,790 | 5,790 | 31,700 | 965 |
| 2016-01-20 | 6,460 | 6,600 | 6,310 | 6,310 | 18,600 | 1,051.67 |
| 2016-01-19 | 6,560 | 6,660 | 6,330 | 6,500 | 22,800 | 1,083.33 |
| 2016-01-18 | 6,500 | 6,660 | 6,310 | 6,560 | 23,500 | 1,093.33 |
| 2016-01-15 | 7,630 | 7,640 | 6,720 | 6,900 | 54,800 | 1,150 |
| 2016-01-14 | 7,990 | 7,990 | 7,080 | 7,600 | 197,600 | 1,266.67 |
| 2016-01-13 | 7,090 | 7,100 | 6,800 | 6,990 | 11,200 | 1,165 |
| 2016-01-12 | 7,210 | 7,250 | 6,860 | 6,960 | 14,000 | 1,160 |
| 2016-01-08 | 7,140 | 7,270 | 6,910 | 7,250 | 18,500 | 1,208.33 |
| 2016-01-07 | 6,860 | 7,270 | 6,860 | 7,060 | 17,600 | 1,176.67 |
| 2016-01-06 | 7,090 | 7,170 | 6,900 | 6,950 | 12,000 | 1,158.33 |
| 2016-01-05 | 7,050 | 7,090 | 6,880 | 7,000 | 11,500 | 1,166.67 |
| 2016-01-04 | 7,190 | 7,190 | 7,050 | 7,070 | 8,700 | 1,178.33 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株
