2127 (株)日本M&Aセンターホールディングス 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 | 3,195 | 3,250 | 3,190 | 3,250 | 452,400 | 812.50 |
| 2016-12-29 | 3,220 | 3,240 | 3,200 | 3,220 | 498,400 | 805 |
| 2016-12-28 | 3,235 | 3,260 | 3,215 | 3,225 | 398,800 | 806.25 |
| 2016-12-27 | 3,180 | 3,230 | 3,175 | 3,220 | 383,900 | 805 |
| 2016-12-26 | 3,140 | 3,225 | 3,130 | 3,200 | 458,600 | 800 |
| 2016-12-22 | 3,145 | 3,185 | 3,140 | 3,145 | 583,000 | 786.25 |
| 2016-12-21 | 3,125 | 3,155 | 3,090 | 3,150 | 726,000 | 787.50 |
| 2016-12-20 | 3,130 | 3,145 | 3,120 | 3,135 | 393,700 | 783.75 |
| 2016-12-19 | 3,115 | 3,120 | 3,075 | 3,105 | 389,000 | 776.25 |
| 2016-12-16 | 3,155 | 3,175 | 3,130 | 3,140 | 545,800 | 785 |
| 2016-12-15 | 3,145 | 3,155 | 3,115 | 3,135 | 703,000 | 783.75 |
| 2016-12-14 | 3,110 | 3,195 | 3,090 | 3,155 | 1,301,900 | 788.75 |
| 2016-12-13 | 2,977 | 3,070 | 2,973 | 3,060 | 922,000 | 765 |
| 2016-12-12 | 2,895 | 2,974 | 2,876 | 2,952 | 874,400 | 738 |
| 2016-12-09 | 2,843 | 2,903 | 2,843 | 2,872 | 716,400 | 718 |
| 2016-12-08 | 2,873 | 2,893 | 2,841 | 2,878 | 1,043,100 | 719.50 |
| 2016-12-07 | 2,912 | 2,945 | 2,827 | 2,840 | 1,232,900 | 710 |
| 2016-12-06 | 2,987 | 3,020 | 2,919 | 2,930 | 859,500 | 732.50 |
| 2016-12-05 | 2,960 | 2,982 | 2,943 | 2,956 | 891,000 | 739 |
| 2016-12-02 | 3,070 | 3,080 | 2,914 | 2,950 | 1,665,700 | 737.50 |
| 2016-12-01 | 3,110 | 3,120 | 3,075 | 3,085 | 729,000 | 771.25 |
| 2016-11-30 | 3,135 | 3,140 | 3,105 | 3,120 | 412,800 | 780 |
| 2016-11-29 | 3,170 | 3,200 | 3,135 | 3,140 | 401,400 | 785 |
| 2016-11-28 | 3,090 | 3,175 | 3,070 | 3,150 | 512,900 | 787.50 |
| 2016-11-25 | 3,210 | 3,210 | 3,110 | 3,130 | 705,000 | 782.50 |
| 2016-11-24 | 3,250 | 3,250 | 3,185 | 3,220 | 513,900 | 805 |
| 2016-11-22 | 3,170 | 3,235 | 3,170 | 3,230 | 560,700 | 807.50 |
| 2016-11-21 | 3,265 | 3,275 | 3,195 | 3,215 | 533,700 | 803.75 |
| 2016-11-18 | 3,260 | 3,285 | 3,230 | 3,255 | 663,400 | 813.75 |
| 2016-11-17 | 3,210 | 3,285 | 3,210 | 3,235 | 408,500 | 808.75 |
| 2016-11-16 | 3,190 | 3,230 | 3,115 | 3,225 | 840,400 | 806.25 |
| 2016-11-15 | 3,265 | 3,265 | 3,140 | 3,190 | 761,200 | 797.50 |
| 2016-11-14 | 3,225 | 3,250 | 3,160 | 3,195 | 1,120,000 | 798.75 |
| 2016-11-11 | 3,415 | 3,430 | 3,255 | 3,270 | 815,600 | 817.50 |
| 2016-11-10 | 3,405 | 3,455 | 3,370 | 3,445 | 549,000 | 861.25 |
| 2016-11-09 | 3,405 | 3,445 | 3,235 | 3,300 | 694,000 | 825 |
| 2016-11-08 | 3,400 | 3,445 | 3,395 | 3,405 | 403,500 | 851.25 |
| 2016-11-07 | 3,425 | 3,445 | 3,385 | 3,410 | 485,400 | 852.50 |
| 2016-11-04 | 3,375 | 3,460 | 3,375 | 3,435 | 669,700 | 858.75 |
| 2016-11-02 | 3,380 | 3,405 | 3,340 | 3,400 | 554,400 | 850 |
| 2016-11-01 | 3,400 | 3,410 | 3,350 | 3,395 | 458,900 | 848.75 |
| 2016-10-31 | 3,400 | 3,480 | 3,375 | 3,415 | 748,800 | 853.75 |
| 2016-10-28 | 3,310 | 3,340 | 3,280 | 3,300 | 520,500 | 825 |
| 2016-10-27 | 3,315 | 3,335 | 3,295 | 3,310 | 330,400 | 827.50 |
| 2016-10-26 | 3,300 | 3,345 | 3,280 | 3,305 | 728,200 | 826.25 |
| 2016-10-25 | 3,300 | 3,325 | 3,265 | 3,320 | 518,700 | 830 |
| 2016-10-24 | 3,310 | 3,365 | 3,295 | 3,330 | 415,800 | 832.50 |
| 2016-10-21 | 3,365 | 3,370 | 3,295 | 3,315 | 583,200 | 828.75 |
| 2016-10-20 | 3,415 | 3,485 | 3,365 | 3,405 | 1,204,800 | 851.25 |
| 2016-10-19 | 3,390 | 3,445 | 3,360 | 3,415 | 1,246,800 | 853.75 |
| 2016-10-18 | 3,420 | 3,445 | 3,295 | 3,355 | 1,544,200 | 838.75 |
| 2016-10-17 | 3,165 | 3,170 | 3,110 | 3,120 | 258,300 | 780 |
| 2016-10-14 | 3,155 | 3,250 | 3,135 | 3,195 | 655,200 | 798.75 |
| 2016-10-13 | 3,060 | 3,165 | 3,050 | 3,160 | 644,600 | 790 |
| 2016-10-12 | 3,050 | 3,095 | 3,040 | 3,045 | 352,500 | 761.25 |
| 2016-10-11 | 3,100 | 3,100 | 3,050 | 3,075 | 220,000 | 768.75 |
| 2016-10-07 | 3,080 | 3,115 | 3,075 | 3,100 | 275,500 | 775 |
| 2016-10-06 | 3,175 | 3,190 | 3,075 | 3,090 | 473,700 | 772.50 |
| 2016-10-05 | 3,205 | 3,230 | 3,155 | 3,175 | 435,000 | 793.75 |
| 2016-10-04 | 3,170 | 3,205 | 3,140 | 3,195 | 397,800 | 798.75 |
| 2016-10-03 | 3,130 | 3,160 | 3,095 | 3,135 | 227,400 | 783.75 |
| 2016-09-30 | 3,100 | 3,145 | 3,065 | 3,115 | 235,900 | 778.75 |
| 2016-09-29 | 3,200 | 3,205 | 3,110 | 3,130 | 281,800 | 782.50 |
| 2016-09-28 | 3,245 | 3,255 | 3,120 | 3,175 | 309,500 | 793.75 |
| 2016-09-27 | 6,180 | 6,380 | 6,110 | 6,380 | 257,200 | 797.50 |
| 2016-09-26 | 6,280 | 6,330 | 6,210 | 6,220 | 231,500 | 777.50 |
| 2016-09-23 | 6,270 | 6,390 | 6,250 | 6,380 | 345,900 | 797.50 |
| 2016-09-21 | 6,120 | 6,220 | 6,030 | 6,210 | 375,300 | 776.25 |
| 2016-09-20 | 5,890 | 6,110 | 5,880 | 6,000 | 297,000 | 750 |
| 2016-09-16 | 5,800 | 5,950 | 5,780 | 5,870 | 197,200 | 733.75 |
| 2016-09-15 | 5,700 | 5,740 | 5,670 | 5,680 | 103,100 | 710 |
| 2016-09-14 | 5,650 | 5,820 | 5,630 | 5,750 | 274,400 | 718.75 |
| 2016-09-13 | 5,650 | 5,680 | 5,600 | 5,650 | 133,100 | 706.25 |
| 2016-09-12 | 5,550 | 5,670 | 5,540 | 5,600 | 169,100 | 700 |
| 2016-09-09 | 5,710 | 5,730 | 5,610 | 5,630 | 302,700 | 703.75 |
| 2016-09-08 | 5,880 | 5,880 | 5,770 | 5,780 | 212,000 | 722.50 |
| 2016-09-07 | 5,780 | 5,910 | 5,760 | 5,850 | 339,700 | 731.25 |
| 2016-09-06 | 5,610 | 5,740 | 5,610 | 5,710 | 241,600 | 713.75 |
| 2016-09-05 | 5,730 | 5,730 | 5,590 | 5,620 | 244,500 | 702.50 |
| 2016-09-02 | 5,650 | 5,760 | 5,650 | 5,700 | 228,800 | 712.50 |
| 2016-09-01 | 5,670 | 5,720 | 5,630 | 5,690 | 184,400 | 711.25 |
| 2016-08-31 | 5,650 | 5,700 | 5,590 | 5,690 | 254,100 | 711.25 |
| 2016-08-30 | 5,680 | 5,710 | 5,600 | 5,660 | 280,700 | 707.50 |
| 2016-08-29 | 5,750 | 5,840 | 5,680 | 5,720 | 202,300 | 715 |
| 2016-08-26 | 5,840 | 5,840 | 5,720 | 5,760 | 192,400 | 720 |
| 2016-08-25 | 5,940 | 5,950 | 5,790 | 5,840 | 212,300 | 730 |
| 2016-08-24 | 5,990 | 6,010 | 5,890 | 5,990 | 182,800 | 748.75 |
| 2016-08-23 | 5,860 | 6,040 | 5,830 | 5,980 | 303,500 | 747.50 |
| 2016-08-22 | 5,690 | 5,790 | 5,690 | 5,780 | 217,200 | 722.50 |
| 2016-08-19 | 5,850 | 5,850 | 5,590 | 5,690 | 410,500 | 711.25 |
| 2016-08-18 | 6,000 | 6,030 | 5,740 | 5,750 | 488,300 | 718.75 |
| 2016-08-17 | 6,020 | 6,130 | 5,980 | 6,020 | 267,500 | 752.50 |
| 2016-08-16 | 6,280 | 6,320 | 6,090 | 6,110 | 216,200 | 763.75 |
| 2016-08-15 | 6,340 | 6,400 | 6,280 | 6,320 | 141,400 | 790 |
| 2016-08-12 | 6,250 | 6,430 | 6,180 | 6,350 | 417,100 | 793.75 |
| 2016-08-10 | 6,080 | 6,190 | 6,010 | 6,180 | 262,700 | 772.50 |
| 2016-08-09 | 6,040 | 6,060 | 5,920 | 6,050 | 347,500 | 756.25 |
| 2016-08-08 | 6,140 | 6,170 | 5,990 | 6,050 | 274,100 | 756.25 |
| 2016-08-05 | 6,200 | 6,320 | 6,050 | 6,120 | 540,300 | 765 |
| 2016-08-04 | 6,580 | 6,580 | 6,320 | 6,340 | 287,800 | 792.50 |
| 2016-08-03 | 6,610 | 6,740 | 6,590 | 6,610 | 218,700 | 826.25 |
| 2016-08-02 | 6,660 | 6,830 | 6,630 | 6,710 | 314,300 | 838.75 |
| 2016-08-01 | 6,490 | 6,940 | 6,380 | 6,720 | 679,300 | 840 |
| 2016-07-29 | 6,210 | 6,310 | 6,150 | 6,290 | 221,100 | 786.25 |
| 2016-07-28 | 6,320 | 6,340 | 6,160 | 6,220 | 337,000 | 777.50 |
| 2016-07-27 | 6,430 | 6,490 | 6,340 | 6,410 | 343,600 | 801.25 |
| 2016-07-26 | 6,270 | 6,380 | 6,270 | 6,330 | 201,500 | 791.25 |
| 2016-07-25 | 6,330 | 6,400 | 6,260 | 6,330 | 197,500 | 791.25 |
| 2016-07-22 | 6,270 | 6,370 | 6,250 | 6,320 | 223,400 | 790 |
| 2016-07-21 | 6,790 | 6,790 | 6,230 | 6,330 | 579,400 | 791.25 |
| 2016-07-20 | 6,310 | 6,400 | 6,230 | 6,390 | 448,700 | 798.75 |
| 2016-07-19 | 6,400 | 6,480 | 6,170 | 6,370 | 587,400 | 796.25 |
| 2016-07-15 | 6,900 | 6,900 | 6,630 | 6,700 | 292,900 | 837.50 |
| 2016-07-14 | 6,840 | 6,920 | 6,770 | 6,900 | 202,400 | 862.50 |
| 2016-07-13 | 6,960 | 6,970 | 6,790 | 6,810 | 192,000 | 851.25 |
| 2016-07-12 | 6,900 | 6,930 | 6,850 | 6,860 | 199,900 | 857.50 |
| 2016-07-11 | 6,760 | 6,890 | 6,730 | 6,810 | 178,900 | 851.25 |
| 2016-07-08 | 6,700 | 6,770 | 6,600 | 6,610 | 155,200 | 826.25 |
| 2016-07-07 | 6,790 | 6,800 | 6,630 | 6,720 | 175,800 | 840 |
| 2016-07-06 | 6,850 | 6,860 | 6,680 | 6,850 | 188,500 | 856.25 |
| 2016-07-05 | 6,860 | 6,950 | 6,830 | 6,950 | 200,900 | 868.75 |
| 2016-07-04 | 6,870 | 6,930 | 6,800 | 6,860 | 157,400 | 857.50 |
| 2016-07-01 | 6,610 | 6,920 | 6,570 | 6,870 | 337,400 | 858.75 |
| 2016-06-30 | 6,590 | 6,700 | 6,560 | 6,610 | 143,100 | 826.25 |
| 2016-06-29 | 6,600 | 6,660 | 6,540 | 6,580 | 119,700 | 822.50 |
| 2016-06-28 | 6,430 | 6,590 | 6,360 | 6,550 | 171,800 | 818.75 |
| 2016-06-27 | 6,300 | 6,620 | 6,300 | 6,590 | 253,800 | 823.75 |
| 2016-06-24 | 6,670 | 6,670 | 6,070 | 6,220 | 307,000 | 777.50 |
| 2016-06-23 | 6,560 | 6,580 | 6,450 | 6,510 | 193,700 | 813.75 |
| 2016-06-22 | 6,650 | 6,680 | 6,540 | 6,600 | 148,700 | 825 |
| 2016-06-21 | 6,550 | 6,700 | 6,500 | 6,700 | 171,400 | 837.50 |
| 2016-06-20 | 6,480 | 6,630 | 6,460 | 6,550 | 156,900 | 818.75 |
| 2016-06-17 | 6,550 | 6,550 | 6,350 | 6,370 | 290,700 | 796.25 |
| 2016-06-16 | 6,520 | 6,670 | 6,440 | 6,480 | 252,800 | 810 |
| 2016-06-15 | 6,480 | 6,610 | 6,450 | 6,580 | 346,000 | 822.50 |
| 2016-06-14 | 6,740 | 6,750 | 6,420 | 6,580 | 495,700 | 822.50 |
| 2016-06-13 | 6,890 | 6,970 | 6,810 | 6,840 | 228,700 | 855 |
| 2016-06-10 | 6,970 | 7,020 | 6,940 | 7,020 | 182,300 | 877.50 |
| 2016-06-09 | 7,000 | 7,020 | 6,950 | 6,980 | 115,600 | 872.50 |
| 2016-06-08 | 7,070 | 7,080 | 6,880 | 7,000 | 197,800 | 875 |
| 2016-06-07 | 6,990 | 7,130 | 6,990 | 7,030 | 330,700 | 878.75 |
| 2016-06-06 | 6,750 | 6,990 | 6,750 | 6,980 | 252,800 | 872.50 |
| 2016-06-03 | 6,680 | 6,880 | 6,680 | 6,870 | 217,900 | 858.75 |
| 2016-06-02 | 6,650 | 6,740 | 6,610 | 6,630 | 144,600 | 828.75 |
| 2016-06-01 | 6,750 | 6,770 | 6,680 | 6,730 | 119,700 | 841.25 |
| 2016-05-31 | 6,700 | 6,760 | 6,600 | 6,760 | 148,600 | 845 |
| 2016-05-30 | 6,770 | 6,770 | 6,680 | 6,700 | 114,600 | 837.50 |
| 2016-05-27 | 6,650 | 6,710 | 6,600 | 6,670 | 92,600 | 833.75 |
| 2016-05-26 | 6,800 | 6,800 | 6,640 | 6,670 | 122,700 | 833.75 |
| 2016-05-25 | 6,760 | 6,840 | 6,730 | 6,750 | 123,100 | 843.75 |
| 2016-05-24 | 6,730 | 6,770 | 6,680 | 6,700 | 112,000 | 837.50 |
| 2016-05-23 | 6,800 | 6,880 | 6,700 | 6,720 | 134,700 | 840 |
| 2016-05-20 | 6,660 | 6,780 | 6,630 | 6,770 | 153,100 | 846.25 |
| 2016-05-19 | 6,580 | 6,730 | 6,550 | 6,720 | 240,400 | 840 |
| 2016-05-18 | 6,590 | 6,610 | 6,440 | 6,520 | 168,900 | 815 |
| 2016-05-17 | 6,590 | 6,650 | 6,550 | 6,610 | 149,100 | 826.25 |
| 2016-05-16 | 6,720 | 6,780 | 6,560 | 6,560 | 216,100 | 820 |
| 2016-05-13 | 6,640 | 6,770 | 6,610 | 6,750 | 235,800 | 843.75 |
| 2016-05-12 | 6,660 | 6,670 | 6,520 | 6,590 | 232,400 | 823.75 |
| 2016-05-11 | 6,690 | 6,710 | 6,570 | 6,680 | 230,100 | 835 |
| 2016-05-10 | 6,500 | 6,630 | 6,480 | 6,610 | 284,100 | 826.25 |
| 2016-05-09 | 6,360 | 6,490 | 6,300 | 6,450 | 194,800 | 806.25 |
| 2016-05-06 | 6,390 | 6,460 | 6,270 | 6,350 | 284,700 | 793.75 |
| 2016-05-02 | 6,380 | 6,400 | 6,180 | 6,320 | 290,100 | 790 |
| 2016-04-28 | 6,480 | 6,530 | 6,340 | 6,340 | 278,600 | 792.50 |
| 2016-04-27 | 6,400 | 6,520 | 6,400 | 6,440 | 159,300 | 805 |
| 2016-04-26 | 6,480 | 6,480 | 6,310 | 6,430 | 233,700 | 803.75 |
| 2016-04-25 | 6,660 | 6,660 | 6,550 | 6,580 | 184,400 | 822.50 |
| 2016-04-22 | 6,600 | 6,720 | 6,550 | 6,680 | 256,500 | 835 |
| 2016-04-21 | 6,640 | 6,650 | 6,560 | 6,640 | 178,700 | 830 |
| 2016-04-20 | 6,580 | 6,630 | 6,460 | 6,520 | 210,700 | 815 |
| 2016-04-19 | 6,450 | 6,600 | 6,430 | 6,540 | 244,200 | 817.50 |
| 2016-04-18 | 6,360 | 6,550 | 6,340 | 6,510 | 232,300 | 813.75 |
| 2016-04-15 | 6,610 | 6,690 | 6,550 | 6,620 | 274,800 | 827.50 |
| 2016-04-14 | 6,800 | 6,840 | 6,650 | 6,740 | 282,800 | 842.50 |
| 2016-04-13 | 6,650 | 6,750 | 6,600 | 6,710 | 375,500 | 838.75 |
| 2016-04-12 | 6,600 | 6,620 | 6,520 | 6,590 | 151,900 | 823.75 |
| 2016-04-11 | 6,580 | 6,630 | 6,460 | 6,610 | 218,200 | 826.25 |
| 2016-04-08 | 6,380 | 6,630 | 6,330 | 6,580 | 358,900 | 822.50 |
| 2016-04-07 | 6,370 | 6,510 | 6,250 | 6,460 | 333,700 | 807.50 |
| 2016-04-06 | 6,030 | 6,360 | 5,980 | 6,360 | 393,100 | 795 |
| 2016-04-05 | 6,180 | 6,280 | 6,060 | 6,110 | 396,000 | 763.75 |
| 2016-04-04 | 6,310 | 6,480 | 6,230 | 6,380 | 313,000 | 797.50 |
| 2016-04-01 | 6,630 | 6,700 | 6,290 | 6,340 | 405,000 | 792.50 |
| 2016-03-31 | 6,550 | 6,670 | 6,430 | 6,550 | 440,300 | 818.75 |
| 2016-03-30 | 6,450 | 6,600 | 6,440 | 6,550 | 311,700 | 818.75 |
| 2016-03-29 | 6,350 | 6,420 | 6,310 | 6,400 | 168,900 | 800 |
| 2016-03-28 | 6,300 | 6,340 | 6,250 | 6,330 | 198,600 | 791.25 |
| 2016-03-25 | 6,370 | 6,380 | 6,220 | 6,260 | 243,600 | 782.50 |
| 2016-03-24 | 6,190 | 6,370 | 6,160 | 6,350 | 331,800 | 793.75 |
| 2016-03-23 | 6,200 | 6,220 | 6,090 | 6,190 | 163,500 | 773.75 |
| 2016-03-22 | 6,030 | 6,290 | 6,000 | 6,180 | 328,600 | 772.50 |
| 2016-03-18 | 5,940 | 5,990 | 5,850 | 5,900 | 546,300 | 737.50 |
| 2016-03-17 | 6,090 | 6,120 | 5,950 | 5,980 | 211,400 | 747.50 |
| 2016-03-16 | 6,030 | 6,120 | 6,000 | 6,030 | 157,000 | 753.75 |
| 2016-03-15 | 6,030 | 6,170 | 5,990 | 6,070 | 295,500 | 758.75 |
| 2016-03-14 | 5,970 | 6,050 | 5,890 | 6,010 | 232,400 | 751.25 |
| 2016-03-11 | 5,860 | 5,980 | 5,820 | 5,950 | 207,400 | 743.75 |
| 2016-03-10 | 5,900 | 5,980 | 5,850 | 5,950 | 212,200 | 743.75 |
| 2016-03-09 | 5,820 | 5,970 | 5,780 | 5,830 | 208,300 | 728.75 |
| 2016-03-08 | 5,850 | 5,910 | 5,690 | 5,870 | 297,900 | 733.75 |
| 2016-03-07 | 5,970 | 5,990 | 5,850 | 5,880 | 216,200 | 735 |
| 2016-03-04 | 5,870 | 5,970 | 5,760 | 5,940 | 252,800 | 742.50 |
| 2016-03-03 | 5,890 | 6,020 | 5,840 | 5,960 | 469,100 | 745 |
| 2016-03-02 | 5,610 | 5,980 | 5,610 | 5,930 | 692,700 | 741.25 |
| 2016-03-01 | 5,380 | 5,570 | 5,360 | 5,550 | 413,600 | 693.75 |
| 2016-02-29 | 5,300 | 5,520 | 5,250 | 5,340 | 413,400 | 667.50 |
| 2016-02-26 | 5,260 | 5,330 | 5,190 | 5,230 | 206,200 | 653.75 |
| 2016-02-25 | 5,110 | 5,270 | 5,100 | 5,220 | 292,000 | 652.50 |
| 2016-02-24 | 4,985 | 5,130 | 4,920 | 5,040 | 233,300 | 630 |
| 2016-02-23 | 5,200 | 5,230 | 5,010 | 5,050 | 175,200 | 631.25 |
| 2016-02-22 | 4,900 | 5,150 | 4,900 | 5,110 | 227,200 | 638.75 |
| 2016-02-19 | 4,905 | 4,980 | 4,845 | 4,920 | 242,600 | 615 |
| 2016-02-18 | 5,060 | 5,060 | 4,860 | 4,910 | 405,300 | 613.75 |
| 2016-02-17 | 4,835 | 4,950 | 4,750 | 4,845 | 325,000 | 605.63 |
| 2016-02-16 | 4,890 | 5,080 | 4,830 | 4,835 | 503,100 | 604.38 |
| 2016-02-15 | 4,780 | 4,945 | 4,635 | 4,900 | 534,900 | 612.50 |
| 2016-02-12 | 4,510 | 4,595 | 4,300 | 4,450 | 603,100 | 556.25 |
| 2016-02-10 | 4,905 | 4,925 | 4,675 | 4,755 | 485,000 | 594.38 |
| 2016-02-09 | 5,100 | 5,160 | 4,900 | 4,940 | 582,600 | 617.50 |
| 2016-02-08 | 5,140 | 5,370 | 5,120 | 5,270 | 573,900 | 658.75 |
| 2016-02-05 | 5,500 | 5,560 | 5,110 | 5,310 | 626,600 | 663.75 |
| 2016-02-04 | 5,750 | 5,790 | 5,520 | 5,570 | 295,500 | 696.25 |
| 2016-02-03 | 5,680 | 5,760 | 5,480 | 5,640 | 533,400 | 705 |
| 2016-02-02 | 6,100 | 6,190 | 5,730 | 5,820 | 721,800 | 727.50 |
| 2016-02-01 | 5,840 | 6,430 | 5,810 | 6,270 | 971,100 | 783.75 |
| 2016-01-29 | 5,420 | 5,670 | 5,410 | 5,660 | 221,800 | 707.50 |
| 2016-01-28 | 5,280 | 5,560 | 5,280 | 5,490 | 223,600 | 686.25 |
| 2016-01-27 | 5,380 | 5,400 | 5,330 | 5,380 | 148,400 | 672.50 |
| 2016-01-26 | 5,280 | 5,430 | 5,220 | 5,300 | 166,000 | 662.50 |
| 2016-01-25 | 5,200 | 5,370 | 5,160 | 5,330 | 150,300 | 666.25 |
| 2016-01-22 | 5,020 | 5,160 | 4,905 | 5,130 | 190,300 | 641.25 |
| 2016-01-21 | 5,020 | 5,150 | 4,850 | 4,855 | 269,800 | 606.88 |
| 2016-01-20 | 5,300 | 5,360 | 5,040 | 5,070 | 234,400 | 633.75 |
| 2016-01-19 | 5,320 | 5,400 | 5,240 | 5,290 | 135,100 | 661.25 |
| 2016-01-18 | 5,230 | 5,380 | 5,170 | 5,360 | 192,300 | 670 |
| 2016-01-15 | 5,500 | 5,500 | 5,330 | 5,390 | 203,200 | 673.75 |
| 2016-01-14 | 5,440 | 5,440 | 5,230 | 5,340 | 249,200 | 667.50 |
| 2016-01-13 | 5,370 | 5,520 | 5,350 | 5,500 | 165,500 | 687.50 |
| 2016-01-12 | 5,430 | 5,560 | 5,290 | 5,300 | 329,100 | 662.50 |
| 2016-01-08 | 5,600 | 5,600 | 5,430 | 5,500 | 283,600 | 687.50 |
| 2016-01-07 | 5,570 | 5,700 | 5,550 | 5,640 | 249,900 | 705 |
| 2016-01-06 | 5,640 | 5,730 | 5,530 | 5,580 | 225,000 | 697.50 |
| 2016-01-05 | 5,700 | 5,740 | 5,600 | 5,680 | 153,300 | 710 |
| 2016-01-04 | 5,850 | 5,890 | 5,740 | 5,750 | 154,800 | 718.75 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株