1739 (株)メルディアDC 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 | 1,200 | 1,207 | 1,197 | 1,197 | 6,900 | 598.50 |
| 2016-12-29 | 1,182 | 1,200 | 1,182 | 1,200 | 9,000 | 600 |
| 2016-12-28 | 1,200 | 1,201 | 1,179 | 1,181 | 10,600 | 590.50 |
| 2016-12-27 | 1,206 | 1,206 | 1,206 | 1,206 | 500 | 603 |
| 2016-12-26 | 1,195 | 1,202 | 1,170 | 1,202 | 4,000 | 601 |
| 2016-12-22 | 1,201 | 1,203 | 1,199 | 1,199 | 3,200 | 599.50 |
| 2016-12-21 | 1,197 | 1,217 | 1,195 | 1,200 | 16,000 | 600 |
| 2016-12-20 | 1,183 | 1,190 | 1,170 | 1,190 | 2,500 | 595 |
| 2016-12-19 | 1,182 | 1,185 | 1,170 | 1,183 | 3,300 | 591.50 |
| 2016-12-16 | 1,187 | 1,187 | 1,170 | 1,179 | 3,200 | 589.50 |
| 2016-12-15 | 1,155 | 1,186 | 1,155 | 1,186 | 4,000 | 593 |
| 2016-12-14 | 1,160 | 1,160 | 1,100 | 1,156 | 32,600 | 578 |
| 2016-12-13 | 1,161 | 1,164 | 1,140 | 1,164 | 7,200 | 582 |
| 2016-12-12 | 1,180 | 1,180 | 1,140 | 1,146 | 11,800 | 573 |
| 2016-12-09 | 1,184 | 1,184 | 1,156 | 1,173 | 10,500 | 586.50 |
| 2016-12-08 | 1,168 | 1,182 | 1,168 | 1,182 | 2,900 | 591 |
| 2016-12-07 | 1,180 | 1,180 | 1,160 | 1,168 | 4,800 | 584 |
| 2016-12-06 | 1,198 | 1,198 | 1,172 | 1,188 | 5,100 | 594 |
| 2016-12-05 | 1,195 | 1,230 | 1,172 | 1,198 | 5,700 | 599 |
| 2016-12-02 | 1,196 | 1,200 | 1,180 | 1,195 | 4,900 | 597.50 |
| 2016-12-01 | 1,177 | 1,177 | 1,156 | 1,166 | 5,200 | 583 |
| 2016-11-30 | 1,156 | 1,156 | 1,147 | 1,152 | 4,200 | 576 |
| 2016-11-29 | 1,145 | 1,152 | 1,140 | 1,145 | 9,600 | 572.50 |
| 2016-11-28 | 1,133 | 1,148 | 1,133 | 1,144 | 17,100 | 572 |
| 2016-11-25 | 1,153 | 1,155 | 1,136 | 1,145 | 14,600 | 572.50 |
| 2016-11-24 | 1,147 | 1,180 | 1,141 | 1,150 | 26,700 | 575 |
| 2016-11-22 | 1,123 | 1,136 | 1,122 | 1,130 | 9,000 | 565 |
| 2016-11-21 | 1,124 | 1,126 | 1,122 | 1,123 | 25,100 | 561.50 |
| 2016-11-18 | 1,117 | 1,120 | 1,111 | 1,117 | 5,800 | 558.50 |
| 2016-11-17 | 1,103 | 1,130 | 1,100 | 1,115 | 41,100 | 557.50 |
| 2016-11-16 | 1,045 | 1,095 | 1,045 | 1,085 | 17,300 | 542.50 |
| 2016-11-15 | 1,090 | 1,090 | 1,023 | 1,049 | 57,500 | 524.50 |
| 2016-11-14 | 1,141 | 1,141 | 1,088 | 1,093 | 58,100 | 546.50 |
| 2016-11-11 | 1,246 | 1,246 | 1,133 | 1,148 | 112,700 | 574 |
| 2016-11-10 | 1,454 | 1,454 | 1,390 | 1,396 | 12,900 | 698 |
| 2016-11-09 | 1,328 | 1,453 | 1,300 | 1,334 | 35,800 | 667 |
| 2016-11-08 | 1,307 | 1,344 | 1,307 | 1,317 | 20,300 | 658.50 |
| 2016-11-07 | 1,219 | 1,303 | 1,219 | 1,301 | 9,800 | 650.50 |
| 2016-11-04 | 1,211 | 1,225 | 1,202 | 1,216 | 8,100 | 608 |
| 2016-11-02 | 1,229 | 1,230 | 1,198 | 1,212 | 6,500 | 606 |
| 2016-11-01 | 1,241 | 1,241 | 1,201 | 1,201 | 8,900 | 600.50 |
| 2016-10-31 | 1,242 | 1,242 | 1,212 | 1,216 | 3,500 | 608 |
| 2016-10-28 | 1,199 | 1,200 | 1,189 | 1,200 | 1,700 | 600 |
| 2016-10-27 | 1,192 | 1,200 | 1,189 | 1,199 | 1,900 | 599.50 |
| 2016-10-26 | 1,191 | 1,195 | 1,185 | 1,195 | 1,000 | 597.50 |
| 2016-10-25 | 1,190 | 1,209 | 1,190 | 1,198 | 2,100 | 599 |
| 2016-10-24 | 1,190 | 1,211 | 1,180 | 1,191 | 8,100 | 595.50 |
| 2016-10-21 | 1,235 | 1,235 | 1,200 | 1,211 | 8,200 | 605.50 |
| 2016-10-20 | 1,202 | 1,240 | 1,198 | 1,220 | 20,600 | 610 |
| 2016-10-19 | 1,108 | 1,198 | 1,105 | 1,198 | 37,500 | 599 |
| 2016-10-17 | 1,070 | 1,079 | 1,059 | 1,065 | 13,100 | 532.50 |
| 2016-10-13 | 1,099 | 1,100 | 1,064 | 1,064 | 11,000 | 532 |
| 2016-10-12 | 1,017 | 1,089 | 1,014 | 1,079 | 11,600 | 539.50 |
| 2016-10-11 | 1,000 | 1,008 | 998 | 1,005 | 5,900 | 502.50 |
| 2016-10-07 | 999 | 1,001 | 999 | 999 | 1,500 | 499.50 |
| 2016-10-06 | 1,009 | 1,009 | 1,000 | 1,000 | 1,700 | 500 |
| 2016-10-05 | 978 | 1,000 | 978 | 1,000 | 4,500 | 500 |
| 2016-10-04 | 992 | 1,000 | 988 | 993 | 2,900 | 496.50 |
| 2016-10-03 | 1,017 | 1,017 | 986 | 992 | 9,500 | 496 |
| 2016-09-30 | 999 | 1,013 | 995 | 998 | 2,200 | 499 |
| 2016-09-29 | 999 | 1,003 | 990 | 996 | 2,200 | 498 |
| 2016-09-28 | 999 | 1,000 | 997 | 999 | 1,400 | 499.50 |
| 2016-09-27 | 1,988 | 1,989 | 1,988 | 1,989 | 400 | 497.25 |
| 2016-09-26 | 1,968 | 1,978 | 1,962 | 1,977 | 2,400 | 494.25 |
| 2016-09-23 | 1,959 | 1,970 | 1,924 | 1,970 | 5,400 | 492.50 |
| 2016-09-21 | 1,960 | 1,960 | 1,950 | 1,950 | 300 | 487.50 |
| 2016-09-20 | 1,938 | 1,985 | 1,938 | 1,985 | 2,000 | 496.25 |
| 2016-09-16 | 1,930 | 1,942 | 1,901 | 1,942 | 1,800 | 485.50 |
| 2016-09-15 | 1,890 | 1,930 | 1,890 | 1,930 | 200 | 482.50 |
| 2016-09-14 | 1,929 | 1,936 | 1,919 | 1,930 | 4,500 | 482.50 |
| 2016-09-13 | 1,917 | 1,931 | 1,917 | 1,930 | 5,200 | 482.50 |
| 2016-09-12 | 1,962 | 1,962 | 1,900 | 1,915 | 2,400 | 478.75 |
| 2016-09-09 | 1,959 | 1,962 | 1,940 | 1,962 | 700 | 490.50 |
| 2016-09-08 | 1,974 | 1,980 | 1,932 | 1,959 | 1,100 | 489.75 |
| 2016-09-07 | 1,900 | 1,934 | 1,900 | 1,934 | 1,000 | 483.50 |
| 2016-09-06 | 1,920 | 1,932 | 1,920 | 1,931 | 4,600 | 482.75 |
| 2016-09-05 | 1,860 | 1,919 | 1,860 | 1,919 | 4,900 | 479.75 |
| 2016-09-02 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 479.75 |
| 2016-09-01 | 1,887 | 1,940 | 1,873 | 1,920 | 3,600 | 480 |
| 2016-08-31 | 1,892 | 1,933 | 1,840 | 1,860 | 10,300 | 465 |
| 2016-08-30 | 1,960 | 1,969 | 1,920 | 1,969 | 2,500 | 492.25 |
| 2016-08-29 | 1,970 | 1,971 | 1,960 | 1,960 | 6,000 | 490 |
| 2016-08-26 | 1,940 | 1,940 | 1,939 | 1,939 | 1,300 | 484.75 |
| 2016-08-25 | 1,984 | 1,984 | 1,944 | 1,944 | 1,000 | 486 |
| 2016-08-24 | 1,915 | 1,960 | 1,915 | 1,944 | 1,800 | 486 |
| 2016-08-23 | 1,946 | 1,948 | 1,946 | 1,948 | 400 | 487 |
| 2016-08-22 | 1,918 | 1,918 | 1,906 | 1,906 | 200 | 476.50 |
| 2016-08-19 | 1,880 | 1,880 | 1,878 | 1,878 | 1,400 | 469.50 |
| 2016-08-18 | 1,861 | 1,879 | 1,861 | 1,877 | 400 | 469.25 |
| 2016-08-17 | 1,934 | 1,934 | 1,860 | 1,900 | 11,500 | 475 |
| 2016-08-16 | 1,939 | 1,939 | 1,920 | 1,934 | 1,800 | 483.50 |
| 2016-08-15 | 1,957 | 1,957 | 1,912 | 1,924 | 6,100 | 481 |
| 2016-08-12 | 2,070 | 2,070 | 1,869 | 1,919 | 5,600 | 479.75 |
| 2016-08-10 | 1,980 | 2,025 | 1,980 | 2,024 | 3,100 | 506 |
| 2016-08-09 | 1,911 | 1,950 | 1,911 | 1,950 | 1,600 | 487.50 |
| 2016-08-08 | 1,898 | 1,938 | 1,898 | 1,938 | 400 | 484.50 |
| 2016-08-05 | 1,920 | 1,920 | 1,898 | 1,898 | 3,700 | 474.50 |
| 2016-08-04 | 1,880 | 1,881 | 1,880 | 1,880 | 1,500 | 470 |
| 2016-08-03 | 1,899 | 1,899 | 1,870 | 1,899 | 400 | 474.75 |
| 2016-08-02 | 1,870 | 1,898 | 1,870 | 1,898 | 2,500 | 474.50 |
| 2016-08-01 | 1,871 | 1,871 | 1,860 | 1,871 | 5,000 | 467.75 |
| 2016-07-29 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 467.50 |
| 2016-07-28 | 1,870 | 1,871 | 1,831 | 1,870 | 700 | 467.50 |
| 2016-07-27 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 470 |
| 2016-07-26 | 1,895 | 1,900 | 1,895 | 1,900 | 300 | 475 |
| 2016-07-25 | 1,917 | 1,917 | 1,840 | 1,855 | 1,000 | 463.75 |
| 2016-07-21 | 1,924 | 1,924 | 1,924 | 1,924 | 100 | 481 |
| 2016-07-20 | 1,926 | 1,926 | 1,926 | 1,926 | 1,500 | 481.50 |
| 2016-07-19 | 1,926 | 1,926 | 1,926 | 1,926 | 600 | 481.50 |
| 2016-07-15 | 1,818 | 1,926 | 1,765 | 1,926 | 5,900 | 481.50 |
| 2016-07-14 | 1,825 | 1,825 | 1,811 | 1,811 | 1,300 | 452.75 |
| 2016-07-13 | 1,769 | 1,799 | 1,769 | 1,799 | 1,300 | 449.75 |
| 2016-07-12 | 1,739 | 1,792 | 1,739 | 1,763 | 3,900 | 440.75 |
| 2016-07-11 | 1,814 | 1,814 | 1,774 | 1,774 | 17,200 | 443.50 |
| 2016-07-08 | 1,818 | 1,818 | 1,783 | 1,817 | 1,000 | 454.25 |
| 2016-07-07 | 1,785 | 1,818 | 1,785 | 1,818 | 2,600 | 454.50 |
| 2016-07-06 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 445.25 |
| 2016-07-05 | 1,845 | 1,845 | 1,845 | 1,845 | 500 | 461.25 |
| 2016-07-04 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 465 |
| 2016-07-01 | 1,800 | 1,800 | 1,722 | 1,754 | 6,500 | 438.50 |
| 2016-06-30 | 1,835 | 1,860 | 1,800 | 1,810 | 1,400 | 452.50 |
| 2016-06-29 | 1,838 | 1,850 | 1,810 | 1,850 | 3,100 | 462.50 |
| 2016-06-28 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 439.50 |
| 2016-06-27 | 1,690 | 1,701 | 1,667 | 1,684 | 69,600 | 421 |
| 2016-06-24 | 1,799 | 1,799 | 1,600 | 1,770 | 8,600 | 442.50 |
| 2016-06-23 | 1,746 | 1,777 | 1,746 | 1,777 | 2,900 | 444.25 |
| 2016-06-22 | 1,746 | 1,746 | 1,746 | 1,746 | 100 | 436.50 |
| 2016-06-21 | 1,749 | 1,749 | 1,706 | 1,706 | 1,600 | 426.50 |
| 2016-06-20 | 1,749 | 1,754 | 1,749 | 1,749 | 1,000 | 437.25 |
| 2016-06-17 | 1,715 | 1,715 | 1,715 | 1,715 | 3,700 | 428.75 |
| 2016-06-16 | 1,710 | 1,762 | 1,675 | 1,715 | 4,400 | 428.75 |
| 2016-06-15 | 1,671 | 1,699 | 1,671 | 1,687 | 2,700 | 421.75 |
| 2016-06-14 | 1,677 | 1,685 | 1,640 | 1,685 | 2,800 | 421.25 |
| 2016-06-13 | 1,720 | 1,720 | 1,677 | 1,677 | 2,300 | 419.25 |
| 2016-06-10 | 1,678 | 1,688 | 1,678 | 1,688 | 200 | 422 |
| 2016-06-09 | 1,679 | 1,691 | 1,670 | 1,691 | 800 | 422.75 |
| 2016-06-08 | 1,677 | 1,677 | 1,677 | 1,677 | 200 | 419.25 |
| 2016-06-07 | 1,681 | 1,681 | 1,681 | 1,681 | 500 | 420.25 |
| 2016-06-03 | 1,656 | 1,688 | 1,655 | 1,681 | 4,400 | 420.25 |
| 2016-06-02 | 1,656 | 1,675 | 1,653 | 1,675 | 2,600 | 418.75 |
| 2016-06-01 | 1,675 | 1,676 | 1,664 | 1,664 | 1,300 | 416 |
| 2016-05-31 | 1,675 | 1,675 | 1,673 | 1,675 | 600 | 418.75 |
| 2016-05-30 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 409.50 |
| 2016-05-27 | 1,650 | 1,650 | 1,620 | 1,636 | 1,200 | 409 |
| 2016-05-26 | 1,660 | 1,715 | 1,660 | 1,675 | 3,600 | 418.75 |
| 2016-05-25 | 1,680 | 1,680 | 1,660 | 1,660 | 400 | 415 |
| 2016-05-24 | 1,655 | 1,655 | 1,642 | 1,642 | 600 | 410.50 |
| 2016-05-23 | 1,660 | 1,660 | 1,637 | 1,637 | 1,600 | 409.25 |
| 2016-05-20 | 1,655 | 1,655 | 1,645 | 1,645 | 1,500 | 411.25 |
| 2016-05-19 | 1,627 | 1,656 | 1,627 | 1,635 | 2,400 | 408.75 |
| 2016-05-18 | 1,622 | 1,622 | 1,610 | 1,610 | 1,000 | 402.50 |
| 2016-05-17 | 1,608 | 1,655 | 1,608 | 1,622 | 1,500 | 405.50 |
| 2016-05-16 | 1,630 | 1,634 | 1,607 | 1,607 | 9,000 | 401.75 |
| 2016-05-13 | 1,661 | 1,700 | 1,661 | 1,665 | 300 | 416.25 |
| 2016-05-12 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 415.25 |
| 2016-05-11 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 405.25 |
| 2016-05-10 | 1,603 | 1,620 | 1,603 | 1,620 | 600 | 405 |
| 2016-05-09 | 1,620 | 1,639 | 1,600 | 1,603 | 2,600 | 400.75 |
| 2016-05-06 | 1,720 | 1,720 | 1,626 | 1,653 | 1,700 | 413.25 |
| 2016-05-02 | 1,720 | 1,730 | 1,720 | 1,730 | 400 | 432.50 |
| 2016-04-28 | 1,720 | 1,730 | 1,720 | 1,730 | 400 | 432.50 |
| 2016-04-26 | 1,655 | 1,700 | 1,605 | 1,700 | 4,100 | 425 |
| 2016-04-25 | 1,635 | 1,655 | 1,635 | 1,655 | 400 | 413.75 |
| 2016-04-22 | 1,600 | 1,623 | 1,570 | 1,607 | 900 | 401.75 |
| 2016-04-21 | 1,591 | 1,591 | 1,591 | 1,591 | 900 | 397.75 |
| 2016-04-19 | 1,600 | 1,605 | 1,600 | 1,602 | 700 | 400.50 |
| 2016-04-18 | 1,640 | 1,649 | 1,606 | 1,634 | 4,000 | 408.50 |
| 2016-04-15 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 410 |
| 2016-04-14 | 1,640 | 1,700 | 1,640 | 1,640 | 10,100 | 410 |
| 2016-04-13 | 1,640 | 1,660 | 1,620 | 1,660 | 3,400 | 415 |
| 2016-04-12 | 1,650 | 1,650 | 1,635 | 1,640 | 800 | 410 |
| 2016-04-07 | 1,647 | 1,650 | 1,645 | 1,645 | 500 | 411.25 |
| 2016-04-06 | 1,651 | 1,651 | 1,620 | 1,641 | 1,100 | 410.25 |
| 2016-04-05 | 1,665 | 1,665 | 1,620 | 1,640 | 5,600 | 410 |
| 2016-04-04 | 1,637 | 1,670 | 1,637 | 1,670 | 4,600 | 417.50 |
| 2016-04-01 | 1,630 | 1,650 | 1,613 | 1,625 | 6,200 | 406.25 |
| 2016-03-31 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 410 |
| 2016-03-30 | 1,618 | 1,631 | 1,599 | 1,631 | 600 | 407.75 |
| 2016-03-29 | 1,625 | 1,625 | 1,600 | 1,625 | 600 | 406.25 |
| 2016-03-28 | 1,616 | 1,625 | 1,616 | 1,625 | 1,400 | 406.25 |
| 2016-03-25 | 1,680 | 1,680 | 1,621 | 1,622 | 1,400 | 405.50 |
| 2016-03-24 | 1,660 | 1,660 | 1,620 | 1,640 | 800 | 410 |
| 2016-03-23 | 1,700 | 1,700 | 1,638 | 1,638 | 300 | 409.50 |
| 2016-03-22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 445 |
| 2016-03-18 | 1,745 | 1,745 | 1,655 | 1,656 | 2,100 | 414 |
| 2016-03-17 | 1,730 | 1,749 | 1,700 | 1,749 | 1,000 | 437.25 |
| 2016-03-16 | 1,780 | 1,790 | 1,659 | 1,760 | 3,600 | 440 |
| 2016-03-15 | 1,689 | 1,780 | 1,689 | 1,780 | 3,800 | 445 |
| 2016-03-14 | 1,630 | 1,660 | 1,626 | 1,660 | 1,700 | 415 |
| 2016-03-11 | 1,597 | 1,599 | 1,597 | 1,599 | 200 | 399.75 |
| 2016-03-10 | 1,620 | 1,620 | 1,597 | 1,597 | 300 | 399.25 |
| 2016-03-09 | 1,597 | 1,605 | 1,561 | 1,598 | 2,800 | 399.50 |
| 2016-03-08 | 1,599 | 1,600 | 1,499 | 1,557 | 3,100 | 389.25 |
| 2016-03-07 | 1,579 | 1,591 | 1,578 | 1,579 | 1,500 | 394.75 |
| 2016-03-04 | 1,480 | 1,549 | 1,480 | 1,513 | 2,700 | 378.25 |
| 2016-03-03 | 1,461 | 1,520 | 1,452 | 1,455 | 1,800 | 363.75 |
| 2016-03-02 | 1,480 | 1,500 | 1,435 | 1,460 | 2,000 | 365 |
| 2016-03-01 | 1,380 | 1,480 | 1,380 | 1,480 | 500 | 370 |
| 2016-02-29 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 349.75 |
| 2016-02-26 | 1,381 | 1,399 | 1,381 | 1,396 | 400 | 349 |
| 2016-02-25 | 1,358 | 1,390 | 1,358 | 1,380 | 1,000 | 345 |
| 2016-02-24 | 1,330 | 1,359 | 1,330 | 1,359 | 200 | 339.75 |
| 2016-02-23 | 1,290 | 1,349 | 1,290 | 1,349 | 2,700 | 337.25 |
| 2016-02-18 | 1,303 | 1,350 | 1,303 | 1,350 | 600 | 337.50 |
| 2016-02-17 | 1,262 | 1,288 | 1,262 | 1,273 | 3,600 | 318.25 |
| 2016-02-16 | 1,290 | 1,340 | 1,260 | 1,340 | 800 | 335 |
| 2016-02-15 | 1,320 | 1,350 | 1,285 | 1,350 | 1,200 | 337.50 |
| 2016-02-12 | 1,320 | 1,320 | 1,310 | 1,310 | 400 | 327.50 |
| 2016-02-10 | 1,397 | 1,397 | 1,321 | 1,337 | 1,400 | 334.25 |
| 2016-02-09 | 1,390 | 1,427 | 1,390 | 1,397 | 400 | 349.25 |
| 2016-02-05 | 1,421 | 1,428 | 1,400 | 1,427 | 900 | 356.75 |
| 2016-02-04 | 1,451 | 1,460 | 1,446 | 1,446 | 1,100 | 361.50 |
| 2016-02-03 | 1,480 | 1,480 | 1,451 | 1,480 | 400 | 370 |
| 2016-02-02 | 1,457 | 1,480 | 1,457 | 1,480 | 300 | 370 |
| 2016-02-01 | 1,446 | 1,548 | 1,446 | 1,457 | 1,200 | 364.25 |
| 2016-01-29 | 1,350 | 1,412 | 1,344 | 1,412 | 1,800 | 353 |
| 2016-01-28 | 1,356 | 1,379 | 1,341 | 1,360 | 1,200 | 340 |
| 2016-01-27 | 1,420 | 1,444 | 1,356 | 1,356 | 500 | 339 |
| 2016-01-26 | 1,333 | 1,333 | 1,315 | 1,323 | 600 | 330.75 |
| 2016-01-25 | 1,371 | 1,390 | 1,350 | 1,352 | 2,000 | 338 |
| 2016-01-22 | 1,326 | 1,422 | 1,326 | 1,369 | 2,000 | 342.25 |
| 2016-01-21 | 1,361 | 1,361 | 1,324 | 1,324 | 1,300 | 331 |
| 2016-01-20 | 1,390 | 1,415 | 1,370 | 1,370 | 600 | 342.50 |
| 2016-01-19 | 1,401 | 1,401 | 1,350 | 1,355 | 7,800 | 338.75 |
| 2016-01-18 | 1,350 | 1,510 | 1,350 | 1,505 | 4,000 | 376.25 |
| 2016-01-15 | 1,411 | 1,411 | 1,351 | 1,351 | 15,700 | 337.75 |
| 2016-01-14 | 1,500 | 1,500 | 1,400 | 1,411 | 21,600 | 352.75 |
| 2016-01-13 | 1,520 | 1,522 | 1,510 | 1,510 | 2,200 | 377.50 |
| 2016-01-12 | 1,581 | 1,585 | 1,531 | 1,531 | 1,700 | 382.75 |
| 2016-01-08 | 1,580 | 1,600 | 1,541 | 1,580 | 4,700 | 395 |
| 2016-01-07 | 1,600 | 1,600 | 1,579 | 1,580 | 4,800 | 395 |
| 2016-01-06 | 1,513 | 1,550 | 1,513 | 1,545 | 2,800 | 386.25 |
| 2016-01-05 | 1,507 | 1,550 | 1,507 | 1,520 | 3,400 | 380 |
| 2016-01-04 | 1,570 | 1,570 | 1,541 | 1,546 | 2,100 | 386.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株