2121 (株)MIXI 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 | 4,205 | 4,290 | 4,205 | 4,270 | 255,600 | 4,270 |
| 2016-12-29 | 4,245 | 4,265 | 4,200 | 4,265 | 272,100 | 4,265 |
| 2016-12-28 | 4,200 | 4,260 | 4,165 | 4,245 | 245,200 | 4,245 |
| 2016-12-27 | 4,180 | 4,240 | 4,180 | 4,225 | 257,400 | 4,225 |
| 2016-12-26 | 4,125 | 4,195 | 4,105 | 4,190 | 231,300 | 4,190 |
| 2016-12-22 | 4,260 | 4,275 | 4,155 | 4,165 | 482,400 | 4,165 |
| 2016-12-21 | 4,300 | 4,340 | 4,215 | 4,285 | 486,300 | 4,285 |
| 2016-12-20 | 4,210 | 4,290 | 4,210 | 4,290 | 456,700 | 4,290 |
| 2016-12-19 | 4,300 | 4,300 | 4,180 | 4,210 | 451,900 | 4,210 |
| 2016-12-16 | 4,210 | 4,280 | 4,195 | 4,275 | 535,200 | 4,275 |
| 2016-12-15 | 4,175 | 4,230 | 4,145 | 4,190 | 320,700 | 4,190 |
| 2016-12-14 | 4,295 | 4,295 | 4,170 | 4,185 | 463,300 | 4,185 |
| 2016-12-13 | 4,115 | 4,265 | 4,115 | 4,265 | 718,900 | 4,265 |
| 2016-12-12 | 4,120 | 4,195 | 4,100 | 4,160 | 867,200 | 4,160 |
| 2016-12-09 | 3,980 | 4,150 | 3,980 | 4,040 | 983,800 | 4,040 |
| 2016-12-08 | 3,850 | 4,050 | 3,845 | 3,990 | 1,394,900 | 3,990 |
| 2016-12-07 | 3,820 | 3,855 | 3,805 | 3,820 | 337,400 | 3,820 |
| 2016-12-06 | 3,800 | 3,835 | 3,780 | 3,815 | 291,700 | 3,815 |
| 2016-12-05 | 3,825 | 3,840 | 3,765 | 3,780 | 252,000 | 3,780 |
| 2016-12-02 | 3,895 | 3,915 | 3,805 | 3,840 | 552,200 | 3,840 |
| 2016-12-01 | 3,995 | 3,995 | 3,890 | 3,915 | 392,800 | 3,915 |
| 2016-11-30 | 3,935 | 3,985 | 3,905 | 3,985 | 517,700 | 3,985 |
| 2016-11-29 | 3,960 | 3,985 | 3,935 | 3,945 | 241,200 | 3,945 |
| 2016-11-28 | 3,915 | 3,995 | 3,910 | 3,995 | 319,400 | 3,995 |
| 2016-11-25 | 3,950 | 3,970 | 3,925 | 3,940 | 296,200 | 3,940 |
| 2016-11-24 | 3,920 | 3,990 | 3,900 | 3,950 | 406,800 | 3,950 |
| 2016-11-22 | 3,860 | 3,900 | 3,820 | 3,895 | 505,800 | 3,895 |
| 2016-11-21 | 3,880 | 3,885 | 3,840 | 3,845 | 348,700 | 3,845 |
| 2016-11-18 | 3,860 | 3,875 | 3,820 | 3,870 | 487,200 | 3,870 |
| 2016-11-17 | 3,760 | 3,845 | 3,725 | 3,845 | 635,200 | 3,845 |
| 2016-11-16 | 3,635 | 3,795 | 3,620 | 3,780 | 949,500 | 3,780 |
| 2016-11-15 | 3,535 | 3,615 | 3,530 | 3,605 | 781,000 | 3,605 |
| 2016-11-14 | 3,515 | 3,580 | 3,510 | 3,560 | 589,900 | 3,560 |
| 2016-11-11 | 3,590 | 3,610 | 3,515 | 3,560 | 722,000 | 3,560 |
| 2016-11-10 | 3,550 | 3,650 | 3,450 | 3,550 | 1,334,400 | 3,550 |
| 2016-11-09 | 3,660 | 3,675 | 3,425 | 3,535 | 679,100 | 3,535 |
| 2016-11-08 | 3,650 | 3,655 | 3,620 | 3,635 | 226,800 | 3,635 |
| 2016-11-07 | 3,650 | 3,650 | 3,610 | 3,635 | 237,400 | 3,635 |
| 2016-11-04 | 3,570 | 3,650 | 3,555 | 3,650 | 421,600 | 3,650 |
| 2016-11-02 | 3,750 | 3,770 | 3,585 | 3,610 | 827,300 | 3,610 |
| 2016-11-01 | 3,885 | 3,885 | 3,790 | 3,800 | 273,000 | 3,800 |
| 2016-10-31 | 3,755 | 3,865 | 3,745 | 3,865 | 704,200 | 3,865 |
| 2016-10-28 | 3,750 | 3,765 | 3,720 | 3,740 | 404,600 | 3,740 |
| 2016-10-27 | 3,740 | 3,770 | 3,720 | 3,770 | 222,900 | 3,770 |
| 2016-10-26 | 3,780 | 3,800 | 3,735 | 3,750 | 300,100 | 3,750 |
| 2016-10-25 | 3,730 | 3,775 | 3,715 | 3,760 | 234,400 | 3,760 |
| 2016-10-24 | 3,760 | 3,820 | 3,690 | 3,710 | 310,800 | 3,710 |
| 2016-10-21 | 3,780 | 3,825 | 3,745 | 3,760 | 654,200 | 3,760 |
| 2016-10-20 | 3,700 | 3,780 | 3,700 | 3,755 | 791,900 | 3,755 |
| 2016-10-19 | 3,665 | 3,700 | 3,630 | 3,685 | 326,600 | 3,685 |
| 2016-10-17 | 3,660 | 3,690 | 3,635 | 3,690 | 293,300 | 3,690 |
| 2016-10-13 | 3,665 | 3,680 | 3,580 | 3,600 | 572,700 | 3,600 |
| 2016-10-12 | 3,640 | 3,685 | 3,640 | 3,665 | 301,300 | 3,665 |
| 2016-10-11 | 3,640 | 3,715 | 3,635 | 3,675 | 522,700 | 3,675 |
| 2016-10-07 | 3,645 | 3,650 | 3,620 | 3,640 | 261,200 | 3,640 |
| 2016-10-06 | 3,635 | 3,645 | 3,615 | 3,640 | 311,100 | 3,640 |
| 2016-10-05 | 3,600 | 3,615 | 3,560 | 3,615 | 344,300 | 3,615 |
| 2016-10-04 | 3,570 | 3,595 | 3,550 | 3,585 | 268,500 | 3,585 |
| 2016-10-03 | 3,605 | 3,610 | 3,560 | 3,570 | 298,100 | 3,570 |
| 2016-09-30 | 3,585 | 3,635 | 3,525 | 3,635 | 634,800 | 3,635 |
| 2016-09-29 | 3,640 | 3,650 | 3,600 | 3,620 | 456,300 | 3,620 |
| 2016-09-28 | 3,600 | 3,610 | 3,560 | 3,590 | 473,500 | 3,590 |
| 2016-09-27 | 3,600 | 3,655 | 3,570 | 3,650 | 377,400 | 3,650 |
| 2016-09-26 | 3,690 | 3,705 | 3,590 | 3,610 | 423,700 | 3,610 |
| 2016-09-23 | 3,595 | 3,685 | 3,560 | 3,685 | 643,300 | 3,685 |
| 2016-09-21 | 3,480 | 3,580 | 3,470 | 3,580 | 617,800 | 3,580 |
| 2016-09-20 | 3,465 | 3,495 | 3,445 | 3,480 | 306,400 | 3,480 |
| 2016-09-16 | 3,480 | 3,515 | 3,445 | 3,485 | 427,900 | 3,485 |
| 2016-09-15 | 3,470 | 3,535 | 3,410 | 3,425 | 635,700 | 3,425 |
| 2016-09-14 | 3,570 | 3,590 | 3,455 | 3,480 | 841,900 | 3,480 |
| 2016-09-13 | 3,685 | 3,710 | 3,575 | 3,605 | 724,300 | 3,605 |
| 2016-09-12 | 3,635 | 3,755 | 3,635 | 3,710 | 458,500 | 3,710 |
| 2016-09-09 | 3,725 | 3,745 | 3,675 | 3,705 | 426,400 | 3,705 |
| 2016-09-08 | 3,705 | 3,755 | 3,665 | 3,715 | 1,154,400 | 3,715 |
| 2016-09-07 | 3,715 | 3,795 | 3,710 | 3,795 | 790,600 | 3,795 |
| 2016-09-06 | 3,590 | 3,680 | 3,555 | 3,665 | 391,100 | 3,665 |
| 2016-09-05 | 3,640 | 3,645 | 3,590 | 3,610 | 278,100 | 3,610 |
| 2016-09-02 | 3,630 | 3,660 | 3,570 | 3,570 | 329,800 | 3,570 |
| 2016-09-01 | 3,685 | 3,730 | 3,600 | 3,635 | 607,500 | 3,635 |
| 2016-08-31 | 3,540 | 3,680 | 3,535 | 3,675 | 709,000 | 3,675 |
| 2016-08-30 | 3,505 | 3,530 | 3,500 | 3,520 | 201,300 | 3,520 |
| 2016-08-29 | 3,535 | 3,580 | 3,510 | 3,540 | 307,800 | 3,540 |
| 2016-08-26 | 3,540 | 3,545 | 3,480 | 3,480 | 364,500 | 3,480 |
| 2016-08-25 | 3,585 | 3,620 | 3,505 | 3,545 | 632,400 | 3,545 |
| 2016-08-24 | 3,535 | 3,560 | 3,490 | 3,520 | 577,300 | 3,520 |
| 2016-08-23 | 3,565 | 3,615 | 3,515 | 3,550 | 635,900 | 3,550 |
| 2016-08-22 | 3,695 | 3,700 | 3,550 | 3,565 | 758,800 | 3,565 |
| 2016-08-19 | 3,670 | 3,760 | 3,630 | 3,740 | 526,200 | 3,740 |
| 2016-08-18 | 3,725 | 3,770 | 3,635 | 3,665 | 591,200 | 3,665 |
| 2016-08-17 | 3,705 | 3,795 | 3,700 | 3,760 | 905,000 | 3,760 |
| 2016-08-16 | 3,685 | 3,700 | 3,630 | 3,640 | 465,200 | 3,640 |
| 2016-08-15 | 3,615 | 3,720 | 3,590 | 3,680 | 521,000 | 3,680 |
| 2016-08-12 | 3,530 | 3,685 | 3,505 | 3,655 | 1,405,500 | 3,655 |
| 2016-08-10 | 3,380 | 3,480 | 3,375 | 3,440 | 1,048,800 | 3,440 |
| 2016-08-09 | 3,400 | 3,405 | 3,305 | 3,360 | 958,000 | 3,360 |
| 2016-08-08 | 3,580 | 3,600 | 3,300 | 3,395 | 2,812,100 | 3,395 |
| 2016-08-05 | 3,815 | 3,845 | 3,780 | 3,820 | 1,116,600 | 3,820 |
| 2016-08-04 | 3,805 | 3,825 | 3,740 | 3,805 | 760,000 | 3,805 |
| 2016-08-03 | 3,810 | 3,850 | 3,770 | 3,815 | 826,000 | 3,815 |
| 2016-08-02 | 3,800 | 3,860 | 3,785 | 3,835 | 752,300 | 3,835 |
| 2016-08-01 | 3,690 | 3,825 | 3,680 | 3,800 | 1,179,500 | 3,800 |
| 2016-07-29 | 3,695 | 3,725 | 3,585 | 3,690 | 839,100 | 3,690 |
| 2016-07-28 | 3,615 | 3,780 | 3,485 | 3,685 | 1,994,200 | 3,685 |
| 2016-07-27 | 3,680 | 3,735 | 3,665 | 3,695 | 1,141,600 | 3,695 |
| 2016-07-26 | 3,575 | 3,625 | 3,540 | 3,570 | 808,200 | 3,570 |
| 2016-07-25 | 3,580 | 3,730 | 3,555 | 3,625 | 1,378,300 | 3,625 |
| 2016-07-22 | 3,540 | 3,620 | 3,455 | 3,510 | 1,496,200 | 3,510 |
| 2016-07-21 | 3,685 | 3,735 | 3,550 | 3,580 | 1,147,100 | 3,580 |
| 2016-07-20 | 3,735 | 3,745 | 3,605 | 3,655 | 1,439,800 | 3,655 |
| 2016-07-19 | 3,445 | 3,760 | 3,430 | 3,745 | 2,476,800 | 3,745 |
| 2016-07-15 | 3,730 | 3,755 | 3,550 | 3,585 | 3,210,500 | 3,585 |
| 2016-07-14 | 4,000 | 4,030 | 3,670 | 3,720 | 4,156,000 | 3,720 |
| 2016-07-13 | 4,390 | 4,420 | 4,140 | 4,220 | 1,359,200 | 4,220 |
| 2016-07-12 | 4,280 | 4,375 | 4,260 | 4,295 | 1,293,500 | 4,295 |
| 2016-07-11 | 4,310 | 4,320 | 4,215 | 4,280 | 734,400 | 4,280 |
| 2016-07-08 | 4,375 | 4,395 | 4,185 | 4,185 | 1,006,600 | 4,185 |
| 2016-07-07 | 4,400 | 4,480 | 4,360 | 4,375 | 741,700 | 4,375 |
| 2016-07-06 | 4,315 | 4,435 | 4,305 | 4,420 | 1,070,200 | 4,420 |
| 2016-07-05 | 4,390 | 4,390 | 4,315 | 4,360 | 446,500 | 4,360 |
| 2016-07-04 | 4,315 | 4,430 | 4,300 | 4,350 | 703,400 | 4,350 |
| 2016-07-01 | 4,225 | 4,290 | 4,215 | 4,275 | 489,300 | 4,275 |
| 2016-06-30 | 4,230 | 4,255 | 4,175 | 4,195 | 489,000 | 4,195 |
| 2016-06-29 | 4,105 | 4,190 | 4,105 | 4,165 | 738,400 | 4,165 |
| 2016-06-28 | 4,000 | 4,045 | 3,875 | 4,000 | 861,900 | 4,000 |
| 2016-06-27 | 4,055 | 4,120 | 3,990 | 4,055 | 531,400 | 4,055 |
| 2016-06-24 | 4,390 | 4,390 | 3,805 | 3,985 | 1,269,100 | 3,985 |
| 2016-06-23 | 4,275 | 4,380 | 4,240 | 4,325 | 830,100 | 4,325 |
| 2016-06-22 | 4,210 | 4,325 | 4,210 | 4,240 | 646,900 | 4,240 |
| 2016-06-21 | 4,205 | 4,270 | 4,155 | 4,255 | 501,800 | 4,255 |
| 2016-06-20 | 4,170 | 4,250 | 4,140 | 4,230 | 515,600 | 4,230 |
| 2016-06-17 | 4,270 | 4,320 | 4,085 | 4,130 | 857,500 | 4,130 |
| 2016-06-16 | 4,340 | 4,410 | 4,185 | 4,200 | 1,058,200 | 4,200 |
| 2016-06-15 | 4,120 | 4,385 | 4,120 | 4,365 | 1,080,200 | 4,365 |
| 2016-06-14 | 4,255 | 4,290 | 4,070 | 4,105 | 1,189,300 | 4,105 |
| 2016-06-13 | 4,375 | 4,450 | 4,290 | 4,310 | 705,700 | 4,310 |
| 2016-06-10 | 4,565 | 4,575 | 4,375 | 4,445 | 940,700 | 4,445 |
| 2016-06-09 | 4,650 | 4,745 | 4,535 | 4,565 | 1,370,700 | 4,565 |
| 2016-06-08 | 4,520 | 4,665 | 4,495 | 4,635 | 1,592,800 | 4,635 |
| 2016-06-07 | 4,445 | 4,510 | 4,440 | 4,475 | 982,000 | 4,475 |
| 2016-06-06 | 4,310 | 4,430 | 4,310 | 4,410 | 736,900 | 4,410 |
| 2016-06-03 | 4,325 | 4,445 | 4,325 | 4,405 | 1,147,200 | 4,405 |
| 2016-06-02 | 4,290 | 4,370 | 4,265 | 4,350 | 1,193,700 | 4,350 |
| 2016-06-01 | 4,300 | 4,365 | 4,235 | 4,270 | 915,400 | 4,270 |
| 2016-05-31 | 4,210 | 4,280 | 4,185 | 4,280 | 924,200 | 4,280 |
| 2016-05-30 | 4,140 | 4,225 | 4,130 | 4,180 | 614,400 | 4,180 |
| 2016-05-27 | 4,020 | 4,110 | 4,020 | 4,100 | 845,800 | 4,100 |
| 2016-05-26 | 4,105 | 4,120 | 4,020 | 4,020 | 476,800 | 4,020 |
| 2016-05-25 | 4,150 | 4,180 | 4,050 | 4,065 | 703,900 | 4,065 |
| 2016-05-24 | 4,040 | 4,160 | 4,010 | 4,145 | 1,080,300 | 4,145 |
| 2016-05-23 | 4,055 | 4,090 | 3,950 | 4,000 | 673,600 | 4,000 |
| 2016-05-20 | 4,040 | 4,040 | 3,980 | 4,020 | 585,700 | 4,020 |
| 2016-05-19 | 4,035 | 4,095 | 4,005 | 4,060 | 911,400 | 4,060 |
| 2016-05-18 | 4,025 | 4,060 | 3,915 | 3,965 | 1,360,500 | 3,965 |
| 2016-05-17 | 4,000 | 4,090 | 3,990 | 4,050 | 858,700 | 4,050 |
| 2016-05-16 | 4,140 | 4,210 | 3,985 | 4,020 | 1,005,500 | 4,020 |
| 2016-05-13 | 4,200 | 4,240 | 4,135 | 4,200 | 1,180,000 | 4,200 |
| 2016-05-12 | 4,320 | 4,395 | 4,170 | 4,235 | 2,526,800 | 4,235 |
| 2016-05-11 | 3,950 | 4,300 | 3,905 | 4,240 | 5,926,000 | 4,240 |
| 2016-05-10 | 3,790 | 3,840 | 3,750 | 3,790 | 1,047,200 | 3,790 |
| 2016-05-09 | 3,760 | 3,830 | 3,755 | 3,795 | 770,600 | 3,795 |
| 2016-05-06 | 3,765 | 3,815 | 3,720 | 3,795 | 509,600 | 3,795 |
| 2016-05-02 | 3,695 | 3,765 | 3,680 | 3,740 | 494,400 | 3,740 |
| 2016-04-28 | 3,905 | 3,915 | 3,735 | 3,780 | 622,400 | 3,780 |
| 2016-04-27 | 3,845 | 3,915 | 3,810 | 3,875 | 500,400 | 3,875 |
| 2016-04-26 | 3,940 | 3,945 | 3,765 | 3,820 | 727,300 | 3,820 |
| 2016-04-25 | 4,050 | 4,065 | 3,930 | 3,975 | 441,200 | 3,975 |
| 2016-04-22 | 3,990 | 4,030 | 3,950 | 4,015 | 494,200 | 4,015 |
| 2016-04-21 | 3,995 | 4,025 | 3,970 | 4,000 | 630,800 | 4,000 |
| 2016-04-20 | 3,980 | 4,010 | 3,915 | 3,940 | 712,300 | 3,940 |
| 2016-04-19 | 3,880 | 3,950 | 3,865 | 3,935 | 625,300 | 3,935 |
| 2016-04-18 | 3,800 | 3,830 | 3,770 | 3,790 | 463,400 | 3,790 |
| 2016-04-15 | 3,870 | 3,955 | 3,860 | 3,900 | 411,300 | 3,900 |
| 2016-04-14 | 3,920 | 3,970 | 3,910 | 3,940 | 635,000 | 3,940 |
| 2016-04-13 | 3,830 | 3,900 | 3,815 | 3,860 | 641,000 | 3,860 |
| 2016-04-12 | 3,755 | 3,805 | 3,730 | 3,750 | 540,700 | 3,750 |
| 2016-04-11 | 3,710 | 3,770 | 3,675 | 3,765 | 493,700 | 3,765 |
| 2016-04-08 | 3,600 | 3,760 | 3,580 | 3,720 | 596,500 | 3,720 |
| 2016-04-07 | 3,680 | 3,785 | 3,600 | 3,675 | 724,400 | 3,675 |
| 2016-04-06 | 3,580 | 3,705 | 3,560 | 3,705 | 1,084,400 | 3,705 |
| 2016-04-05 | 3,780 | 3,815 | 3,595 | 3,595 | 1,413,000 | 3,595 |
| 2016-04-04 | 3,920 | 3,990 | 3,835 | 3,850 | 844,800 | 3,850 |
| 2016-04-01 | 4,180 | 4,180 | 3,970 | 4,000 | 962,800 | 4,000 |
| 2016-03-31 | 4,180 | 4,200 | 4,120 | 4,180 | 654,600 | 4,180 |
| 2016-03-30 | 4,155 | 4,220 | 4,090 | 4,140 | 817,800 | 4,140 |
| 2016-03-29 | 4,010 | 4,125 | 3,970 | 4,120 | 1,071,100 | 4,120 |
| 2016-03-28 | 4,050 | 4,110 | 4,030 | 4,080 | 678,800 | 4,080 |
| 2016-03-25 | 4,165 | 4,175 | 4,015 | 4,030 | 848,500 | 4,030 |
| 2016-03-24 | 4,155 | 4,215 | 4,140 | 4,190 | 666,300 | 4,190 |
| 2016-03-23 | 4,125 | 4,175 | 4,120 | 4,145 | 698,500 | 4,145 |
| 2016-03-22 | 4,160 | 4,170 | 4,090 | 4,135 | 1,046,700 | 4,135 |
| 2016-03-18 | 4,120 | 4,170 | 4,065 | 4,135 | 1,333,800 | 4,135 |
| 2016-03-17 | 4,300 | 4,335 | 4,120 | 4,200 | 936,900 | 4,200 |
| 2016-03-16 | 4,220 | 4,325 | 4,215 | 4,275 | 798,400 | 4,275 |
| 2016-03-15 | 4,300 | 4,335 | 4,250 | 4,260 | 750,300 | 4,260 |
| 2016-03-14 | 4,255 | 4,295 | 4,210 | 4,295 | 704,300 | 4,295 |
| 2016-03-11 | 4,200 | 4,240 | 4,135 | 4,230 | 884,600 | 4,230 |
| 2016-03-10 | 4,200 | 4,280 | 4,180 | 4,255 | 901,900 | 4,255 |
| 2016-03-09 | 3,995 | 4,170 | 3,985 | 4,170 | 1,104,500 | 4,170 |
| 2016-03-08 | 4,145 | 4,165 | 3,980 | 4,065 | 1,387,400 | 4,065 |
| 2016-03-07 | 4,280 | 4,330 | 4,155 | 4,170 | 1,202,300 | 4,170 |
| 2016-03-04 | 4,115 | 4,210 | 4,105 | 4,210 | 1,283,000 | 4,210 |
| 2016-03-03 | 4,010 | 4,120 | 4,005 | 4,090 | 1,291,600 | 4,090 |
| 2016-03-02 | 3,945 | 4,040 | 3,935 | 3,995 | 1,727,000 | 3,995 |
| 2016-03-01 | 3,795 | 3,860 | 3,740 | 3,860 | 730,500 | 3,860 |
| 2016-02-29 | 3,810 | 3,875 | 3,760 | 3,785 | 1,138,800 | 3,785 |
| 2016-02-26 | 3,945 | 3,950 | 3,725 | 3,780 | 1,789,600 | 3,780 |
| 2016-02-25 | 3,810 | 3,935 | 3,805 | 3,930 | 2,017,900 | 3,930 |
| 2016-02-24 | 3,565 | 3,770 | 3,555 | 3,705 | 1,580,700 | 3,705 |
| 2016-02-23 | 3,710 | 3,745 | 3,605 | 3,635 | 1,326,900 | 3,635 |
| 2016-02-22 | 3,545 | 3,700 | 3,535 | 3,675 | 1,246,200 | 3,675 |
| 2016-02-19 | 3,470 | 3,620 | 3,435 | 3,595 | 1,766,300 | 3,595 |
| 2016-02-18 | 3,515 | 3,535 | 3,445 | 3,520 | 1,147,600 | 3,520 |
| 2016-02-17 | 3,365 | 3,555 | 3,320 | 3,360 | 1,875,400 | 3,360 |
| 2016-02-16 | 3,215 | 3,455 | 3,215 | 3,365 | 1,571,800 | 3,365 |
| 2016-02-15 | 3,220 | 3,255 | 3,120 | 3,215 | 1,599,700 | 3,215 |
| 2016-02-12 | 3,050 | 3,160 | 2,962 | 3,015 | 3,667,900 | 3,015 |
| 2016-02-10 | 3,570 | 3,580 | 3,205 | 3,280 | 3,803,400 | 3,280 |
| 2016-02-09 | 3,510 | 3,590 | 3,500 | 3,550 | 1,964,200 | 3,550 |
| 2016-02-08 | 3,580 | 3,715 | 3,515 | 3,685 | 1,723,400 | 3,685 |
| 2016-02-05 | 3,695 | 3,755 | 3,560 | 3,650 | 1,528,700 | 3,650 |
| 2016-02-04 | 3,770 | 3,785 | 3,690 | 3,760 | 1,207,400 | 3,760 |
| 2016-02-03 | 3,855 | 3,865 | 3,750 | 3,790 | 1,499,500 | 3,790 |
| 2016-02-02 | 3,970 | 4,040 | 3,945 | 3,965 | 1,290,100 | 3,965 |
| 2016-02-01 | 3,870 | 3,950 | 3,865 | 3,945 | 1,334,200 | 3,945 |
| 2016-01-29 | 3,840 | 3,875 | 3,720 | 3,810 | 2,508,900 | 3,810 |
| 2016-01-28 | 3,885 | 4,010 | 3,845 | 3,855 | 1,462,900 | 3,855 |
| 2016-01-27 | 3,845 | 3,925 | 3,815 | 3,915 | 1,555,800 | 3,915 |
| 2016-01-26 | 3,720 | 3,830 | 3,670 | 3,750 | 1,328,500 | 3,750 |
| 2016-01-25 | 3,990 | 4,025 | 3,740 | 3,790 | 3,034,300 | 3,790 |
| 2016-01-22 | 3,860 | 4,015 | 3,705 | 3,895 | 5,805,500 | 3,895 |
| 2016-01-21 | 3,700 | 3,845 | 3,580 | 3,580 | 2,322,800 | 3,580 |
| 2016-01-20 | 3,960 | 3,970 | 3,635 | 3,665 | 1,964,400 | 3,665 |
| 2016-01-19 | 3,935 | 3,980 | 3,860 | 3,940 | 811,100 | 3,940 |
| 2016-01-18 | 3,805 | 3,960 | 3,780 | 3,930 | 1,136,600 | 3,930 |
| 2016-01-15 | 4,180 | 4,295 | 3,980 | 4,010 | 1,102,000 | 4,010 |
| 2016-01-14 | 4,100 | 4,120 | 4,005 | 4,120 | 1,011,400 | 4,120 |
| 2016-01-13 | 4,160 | 4,310 | 4,160 | 4,235 | 1,061,600 | 4,235 |
| 2016-01-12 | 4,145 | 4,180 | 4,035 | 4,090 | 1,452,500 | 4,090 |
| 2016-01-08 | 4,105 | 4,345 | 4,050 | 4,245 | 1,660,500 | 4,245 |
| 2016-01-07 | 4,275 | 4,320 | 4,165 | 4,205 | 1,486,500 | 4,205 |
| 2016-01-06 | 4,455 | 4,470 | 4,210 | 4,310 | 1,443,300 | 4,310 |
| 2016-01-05 | 4,545 | 4,545 | 4,360 | 4,420 | 1,633,800 | 4,420 |
| 2016-01-04 | 4,560 | 4,700 | 4,540 | 4,580 | 1,220,000 | 4,580 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株