2163 (株)アルトナー 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 | 1,316 | 1,337 | 1,312 | 1,330 | 9,000 | 332.50 |
| 2016-12-29 | 1,335 | 1,335 | 1,322 | 1,329 | 5,100 | 332.25 |
| 2016-12-28 | 1,314 | 1,340 | 1,314 | 1,326 | 5,900 | 331.50 |
| 2016-12-27 | 1,315 | 1,315 | 1,307 | 1,307 | 3,200 | 326.75 |
| 2016-12-26 | 1,300 | 1,305 | 1,300 | 1,305 | 3,600 | 326.25 |
| 2016-12-22 | 1,300 | 1,303 | 1,297 | 1,297 | 5,100 | 324.25 |
| 2016-12-21 | 1,305 | 1,306 | 1,300 | 1,302 | 2,100 | 325.50 |
| 2016-12-20 | 1,296 | 1,300 | 1,295 | 1,295 | 4,800 | 323.75 |
| 2016-12-19 | 1,315 | 1,315 | 1,298 | 1,298 | 4,000 | 324.50 |
| 2016-12-16 | 1,315 | 1,315 | 1,300 | 1,300 | 2,000 | 325 |
| 2016-12-15 | 1,305 | 1,313 | 1,299 | 1,301 | 1,800 | 325.25 |
| 2016-12-14 | 1,292 | 1,316 | 1,292 | 1,305 | 13,600 | 326.25 |
| 2016-12-13 | 1,291 | 1,297 | 1,285 | 1,291 | 5,700 | 322.75 |
| 2016-12-12 | 1,289 | 1,297 | 1,280 | 1,287 | 8,800 | 321.75 |
| 2016-12-09 | 1,290 | 1,290 | 1,260 | 1,268 | 6,200 | 317 |
| 2016-12-08 | 1,301 | 1,311 | 1,247 | 1,264 | 34,300 | 316 |
| 2016-12-07 | 1,279 | 1,297 | 1,269 | 1,290 | 21,000 | 322.50 |
| 2016-12-06 | 1,233 | 1,268 | 1,226 | 1,268 | 14,800 | 317 |
| 2016-12-05 | 1,240 | 1,268 | 1,236 | 1,238 | 3,500 | 309.50 |
| 2016-12-02 | 1,250 | 1,260 | 1,248 | 1,249 | 3,700 | 312.25 |
| 2016-12-01 | 1,248 | 1,263 | 1,248 | 1,260 | 2,700 | 315 |
| 2016-11-30 | 1,259 | 1,259 | 1,243 | 1,246 | 2,900 | 311.50 |
| 2016-11-29 | 1,264 | 1,264 | 1,255 | 1,258 | 800 | 314.50 |
| 2016-11-28 | 1,246 | 1,246 | 1,225 | 1,243 | 5,000 | 310.75 |
| 2016-11-25 | 1,260 | 1,260 | 1,236 | 1,244 | 6,600 | 311 |
| 2016-11-24 | 1,267 | 1,280 | 1,258 | 1,260 | 5,100 | 315 |
| 2016-11-22 | 1,250 | 1,271 | 1,222 | 1,260 | 6,900 | 315 |
| 2016-11-21 | 1,243 | 1,250 | 1,240 | 1,248 | 3,600 | 312 |
| 2016-11-18 | 1,222 | 1,244 | 1,222 | 1,243 | 7,100 | 310.75 |
| 2016-11-17 | 1,211 | 1,213 | 1,211 | 1,213 | 1,300 | 303.25 |
| 2016-11-16 | 1,209 | 1,221 | 1,208 | 1,211 | 1,100 | 302.75 |
| 2016-11-15 | 1,216 | 1,221 | 1,206 | 1,221 | 2,300 | 305.25 |
| 2016-11-14 | 1,221 | 1,221 | 1,220 | 1,221 | 800 | 305.25 |
| 2016-11-11 | 1,220 | 1,220 | 1,201 | 1,215 | 2,700 | 303.75 |
| 2016-11-10 | 1,226 | 1,226 | 1,201 | 1,214 | 3,000 | 303.50 |
| 2016-11-09 | 1,193 | 1,206 | 1,140 | 1,140 | 7,000 | 285 |
| 2016-11-08 | 1,220 | 1,220 | 1,192 | 1,193 | 4,000 | 298.25 |
| 2016-11-07 | 1,215 | 1,220 | 1,205 | 1,215 | 2,400 | 303.75 |
| 2016-11-04 | 1,201 | 1,215 | 1,199 | 1,215 | 2,300 | 303.75 |
| 2016-11-02 | 1,216 | 1,218 | 1,205 | 1,205 | 3,900 | 301.25 |
| 2016-11-01 | 1,240 | 1,240 | 1,222 | 1,230 | 2,300 | 307.50 |
| 2016-10-31 | 1,219 | 1,240 | 1,216 | 1,240 | 3,700 | 310 |
| 2016-10-28 | 1,229 | 1,229 | 1,210 | 1,219 | 1,900 | 304.75 |
| 2016-10-27 | 1,227 | 1,230 | 1,201 | 1,218 | 3,600 | 304.50 |
| 2016-10-26 | 1,234 | 1,234 | 1,222 | 1,229 | 1,600 | 307.25 |
| 2016-10-25 | 1,227 | 1,230 | 1,202 | 1,215 | 12,000 | 303.75 |
| 2016-10-24 | 1,196 | 1,205 | 1,195 | 1,199 | 3,500 | 299.75 |
| 2016-10-21 | 1,195 | 1,199 | 1,195 | 1,195 | 1,600 | 298.75 |
| 2016-10-20 | 1,184 | 1,194 | 1,184 | 1,193 | 2,300 | 298.25 |
| 2016-10-19 | 1,182 | 1,183 | 1,176 | 1,183 | 1,900 | 295.75 |
| 2016-10-18 | 1,179 | 1,182 | 1,170 | 1,182 | 2,100 | 295.50 |
| 2016-10-17 | 1,170 | 1,180 | 1,170 | 1,178 | 3,900 | 294.50 |
| 2016-10-14 | 1,160 | 1,170 | 1,159 | 1,163 | 1,700 | 290.75 |
| 2016-10-13 | 1,160 | 1,164 | 1,156 | 1,160 | 3,800 | 290 |
| 2016-10-12 | 1,136 | 1,166 | 1,133 | 1,153 | 13,300 | 288.25 |
| 2016-10-11 | 1,160 | 1,168 | 1,160 | 1,166 | 3,400 | 291.50 |
| 2016-10-07 | 1,163 | 1,176 | 1,155 | 1,160 | 5,300 | 290 |
| 2016-10-06 | 1,164 | 1,166 | 1,159 | 1,160 | 2,000 | 290 |
| 2016-10-05 | 1,165 | 1,165 | 1,158 | 1,158 | 3,300 | 289.50 |
| 2016-10-04 | 1,162 | 1,164 | 1,162 | 1,164 | 1,900 | 291 |
| 2016-10-03 | 1,166 | 1,166 | 1,153 | 1,162 | 5,400 | 290.50 |
| 2016-09-30 | 1,170 | 1,170 | 1,135 | 1,152 | 5,300 | 288 |
| 2016-09-29 | 1,134 | 1,142 | 1,130 | 1,142 | 6,500 | 285.50 |
| 2016-09-28 | 1,109 | 1,120 | 1,100 | 1,119 | 3,900 | 279.75 |
| 2016-09-27 | 1,090 | 1,100 | 1,087 | 1,098 | 3,300 | 274.50 |
| 2016-09-26 | 1,092 | 1,097 | 1,088 | 1,090 | 5,100 | 272.50 |
| 2016-09-23 | 1,100 | 1,100 | 1,083 | 1,092 | 5,300 | 273 |
| 2016-09-21 | 1,098 | 1,098 | 1,071 | 1,084 | 3,100 | 271 |
| 2016-09-20 | 1,075 | 1,099 | 1,066 | 1,085 | 3,000 | 271.25 |
| 2016-09-16 | 1,100 | 1,100 | 1,075 | 1,077 | 5,400 | 269.25 |
| 2016-09-15 | 1,080 | 1,089 | 1,080 | 1,085 | 7,200 | 271.25 |
| 2016-09-14 | 1,103 | 1,107 | 1,080 | 1,080 | 6,900 | 270 |
| 2016-09-13 | 1,125 | 1,125 | 1,110 | 1,112 | 3,000 | 278 |
| 2016-09-12 | 1,140 | 1,140 | 1,115 | 1,115 | 9,200 | 278.75 |
| 2016-09-09 | 1,167 | 1,167 | 1,150 | 1,150 | 3,100 | 287.50 |
| 2016-09-08 | 1,170 | 1,179 | 1,133 | 1,156 | 28,200 | 289 |
| 2016-09-07 | 1,192 | 1,230 | 1,181 | 1,230 | 18,300 | 307.50 |
| 2016-09-06 | 1,179 | 1,199 | 1,173 | 1,190 | 8,700 | 297.50 |
| 2016-09-05 | 1,194 | 1,194 | 1,166 | 1,179 | 5,700 | 294.75 |
| 2016-09-02 | 1,189 | 1,189 | 1,149 | 1,164 | 5,600 | 291 |
| 2016-09-01 | 1,149 | 1,160 | 1,149 | 1,159 | 4,000 | 289.75 |
| 2016-08-31 | 1,145 | 1,153 | 1,144 | 1,145 | 2,000 | 286.25 |
| 2016-08-30 | 1,170 | 1,170 | 1,140 | 1,153 | 2,400 | 288.25 |
| 2016-08-29 | 1,230 | 1,230 | 1,129 | 1,158 | 21,600 | 289.50 |
| 2016-08-26 | 1,168 | 1,389 | 1,165 | 1,190 | 120,700 | 297.50 |
| 2016-08-25 | 1,139 | 1,172 | 1,122 | 1,172 | 13,600 | 293 |
| 2016-08-24 | 1,115 | 1,121 | 1,110 | 1,121 | 2,700 | 280.25 |
| 2016-08-23 | 1,102 | 1,110 | 1,102 | 1,110 | 400 | 277.50 |
| 2016-08-22 | 1,118 | 1,118 | 1,093 | 1,102 | 700 | 275.50 |
| 2016-08-19 | 1,085 | 1,099 | 1,085 | 1,090 | 900 | 272.50 |
| 2016-08-18 | 1,091 | 1,092 | 1,088 | 1,089 | 1,200 | 272.25 |
| 2016-08-17 | 1,094 | 1,100 | 1,094 | 1,100 | 500 | 275 |
| 2016-08-16 | 1,111 | 1,111 | 1,100 | 1,110 | 500 | 277.50 |
| 2016-08-15 | 1,100 | 1,111 | 1,100 | 1,102 | 1,700 | 275.50 |
| 2016-08-12 | 1,095 | 1,105 | 1,095 | 1,100 | 700 | 275 |
| 2016-08-10 | 1,079 | 1,091 | 1,070 | 1,089 | 1,500 | 272.25 |
| 2016-08-09 | 1,095 | 1,095 | 1,079 | 1,079 | 300 | 269.75 |
| 2016-08-08 | 1,063 | 1,073 | 1,063 | 1,073 | 1,200 | 268.25 |
| 2016-08-05 | 1,066 | 1,094 | 1,066 | 1,070 | 300 | 267.50 |
| 2016-08-03 | 1,076 | 1,098 | 1,063 | 1,075 | 1,800 | 268.75 |
| 2016-08-02 | 1,098 | 1,098 | 1,096 | 1,097 | 400 | 274.25 |
| 2016-08-01 | 1,073 | 1,106 | 1,065 | 1,106 | 600 | 276.50 |
| 2016-07-29 | 1,078 | 1,079 | 1,063 | 1,073 | 2,600 | 268.25 |
| 2016-07-28 | 1,091 | 1,091 | 1,087 | 1,087 | 600 | 271.75 |
| 2016-07-27 | 1,090 | 1,111 | 1,079 | 1,102 | 2,000 | 275.50 |
| 2016-07-26 | 1,111 | 1,168 | 1,084 | 1,114 | 11,900 | 278.50 |
| 2016-07-25 | 1,135 | 1,150 | 1,132 | 1,141 | 7,800 | 285.25 |
| 2016-07-22 | 1,143 | 1,172 | 1,143 | 1,172 | 2,000 | 293 |
| 2016-07-21 | 1,170 | 1,170 | 1,167 | 1,170 | 1,200 | 292.50 |
| 2016-07-20 | 1,169 | 1,169 | 1,152 | 1,161 | 2,900 | 290.25 |
| 2016-07-19 | 1,140 | 1,160 | 1,140 | 1,160 | 300 | 290 |
| 2016-07-15 | 1,163 | 1,163 | 1,122 | 1,131 | 5,400 | 282.75 |
| 2016-07-14 | 1,149 | 1,151 | 1,148 | 1,151 | 3,600 | 287.75 |
| 2016-07-13 | 1,147 | 1,148 | 1,136 | 1,147 | 1,400 | 286.75 |
| 2016-07-12 | 1,139 | 1,147 | 1,127 | 1,147 | 2,800 | 286.75 |
| 2016-07-11 | 1,141 | 1,142 | 1,123 | 1,139 | 3,200 | 284.75 |
| 2016-07-08 | 1,149 | 1,149 | 1,121 | 1,140 | 2,800 | 285 |
| 2016-07-07 | 1,129 | 1,144 | 1,120 | 1,122 | 2,200 | 280.50 |
| 2016-07-06 | 1,146 | 1,146 | 1,119 | 1,130 | 1,500 | 282.50 |
| 2016-07-05 | 1,147 | 1,147 | 1,132 | 1,146 | 1,900 | 286.50 |
| 2016-07-04 | 1,131 | 1,147 | 1,129 | 1,147 | 2,100 | 286.75 |
| 2016-07-01 | 1,130 | 1,132 | 1,119 | 1,129 | 5,100 | 282.25 |
| 2016-06-30 | 1,098 | 1,128 | 1,098 | 1,127 | 7,500 | 281.75 |
| 2016-06-29 | 1,098 | 1,098 | 1,080 | 1,095 | 6,400 | 273.75 |
| 2016-06-28 | 1,100 | 1,100 | 1,061 | 1,065 | 5,500 | 266.25 |
| 2016-06-27 | 1,032 | 1,084 | 1,032 | 1,047 | 2,100 | 261.75 |
| 2016-06-24 | 1,121 | 1,121 | 1,024 | 1,032 | 9,200 | 258 |
| 2016-06-23 | 1,074 | 1,114 | 1,074 | 1,106 | 1,600 | 276.50 |
| 2016-06-22 | 1,080 | 1,102 | 1,080 | 1,102 | 2,700 | 275.50 |
| 2016-06-21 | 1,090 | 1,110 | 1,079 | 1,084 | 4,400 | 271 |
| 2016-06-20 | 1,079 | 1,095 | 1,079 | 1,095 | 3,100 | 273.75 |
| 2016-06-17 | 1,090 | 1,090 | 1,069 | 1,069 | 600 | 267.25 |
| 2016-06-16 | 1,070 | 1,100 | 1,040 | 1,041 | 7,200 | 260.25 |
| 2016-06-15 | 1,050 | 1,070 | 1,050 | 1,069 | 1,700 | 267.25 |
| 2016-06-14 | 1,068 | 1,070 | 1,050 | 1,052 | 11,600 | 263 |
| 2016-06-13 | 1,123 | 1,123 | 1,083 | 1,092 | 8,500 | 273 |
| 2016-06-10 | 1,170 | 1,191 | 1,150 | 1,152 | 11,000 | 288 |
| 2016-06-09 | 1,243 | 1,246 | 1,172 | 1,181 | 58,300 | 295.25 |
| 2016-06-08 | 1,192 | 1,218 | 1,189 | 1,209 | 28,900 | 302.25 |
| 2016-06-07 | 1,190 | 1,192 | 1,176 | 1,192 | 5,100 | 298 |
| 2016-06-06 | 1,156 | 1,178 | 1,130 | 1,176 | 2,600 | 294 |
| 2016-06-03 | 1,173 | 1,173 | 1,155 | 1,157 | 2,200 | 289.25 |
| 2016-06-02 | 1,178 | 1,195 | 1,161 | 1,173 | 7,500 | 293.25 |
| 2016-06-01 | 1,203 | 1,203 | 1,165 | 1,178 | 5,300 | 294.50 |
| 2016-05-31 | 1,207 | 1,210 | 1,190 | 1,205 | 2,100 | 301.25 |
| 2016-05-30 | 1,191 | 1,205 | 1,191 | 1,205 | 2,500 | 301.25 |
| 2016-05-27 | 1,185 | 1,193 | 1,183 | 1,193 | 2,200 | 298.25 |
| 2016-05-26 | 1,175 | 1,198 | 1,174 | 1,185 | 2,100 | 296.25 |
| 2016-05-25 | 1,210 | 1,210 | 1,171 | 1,180 | 7,700 | 295 |
| 2016-05-24 | 1,169 | 1,169 | 1,156 | 1,166 | 3,600 | 291.50 |
| 2016-05-23 | 1,153 | 1,153 | 1,149 | 1,153 | 6,500 | 288.25 |
| 2016-05-20 | 1,153 | 1,166 | 1,152 | 1,153 | 3,200 | 288.25 |
| 2016-05-19 | 1,157 | 1,159 | 1,155 | 1,155 | 2,400 | 288.75 |
| 2016-05-18 | 1,151 | 1,167 | 1,151 | 1,155 | 5,000 | 288.75 |
| 2016-05-17 | 1,165 | 1,165 | 1,157 | 1,157 | 3,400 | 289.25 |
| 2016-05-16 | 1,160 | 1,168 | 1,148 | 1,148 | 6,700 | 287 |
| 2016-05-13 | 1,155 | 1,160 | 1,150 | 1,157 | 2,400 | 289.25 |
| 2016-05-12 | 1,152 | 1,154 | 1,147 | 1,154 | 500 | 288.50 |
| 2016-05-11 | 1,167 | 1,167 | 1,145 | 1,158 | 1,900 | 289.50 |
| 2016-05-10 | 1,145 | 1,145 | 1,135 | 1,142 | 4,200 | 285.50 |
| 2016-05-09 | 1,126 | 1,129 | 1,121 | 1,125 | 2,400 | 281.25 |
| 2016-05-06 | 1,128 | 1,129 | 1,125 | 1,125 | 1,100 | 281.25 |
| 2016-05-02 | 1,084 | 1,120 | 1,074 | 1,119 | 6,000 | 279.75 |
| 2016-04-28 | 1,127 | 1,127 | 1,101 | 1,102 | 3,500 | 275.50 |
| 2016-04-27 | 1,113 | 1,120 | 1,102 | 1,102 | 1,300 | 275.50 |
| 2016-04-26 | 1,089 | 1,115 | 1,089 | 1,103 | 3,100 | 275.75 |
| 2016-04-25 | 1,138 | 1,138 | 1,085 | 1,092 | 8,600 | 273 |
| 2016-04-22 | 1,074 | 1,082 | 1,071 | 1,082 | 2,900 | 270.50 |
| 2016-04-21 | 1,070 | 1,079 | 1,066 | 1,074 | 3,800 | 268.50 |
| 2016-04-20 | 1,080 | 1,080 | 1,055 | 1,060 | 2,200 | 265 |
| 2016-04-19 | 1,065 | 1,080 | 1,053 | 1,055 | 4,500 | 263.75 |
| 2016-04-18 | 1,042 | 1,059 | 1,042 | 1,052 | 3,200 | 263 |
| 2016-04-15 | 1,082 | 1,083 | 1,050 | 1,083 | 3,200 | 270.75 |
| 2016-04-14 | 1,066 | 1,075 | 1,052 | 1,075 | 3,000 | 268.75 |
| 2016-04-13 | 1,070 | 1,070 | 1,070 | 1,070 | 400 | 267.50 |
| 2016-04-12 | 1,078 | 1,078 | 1,060 | 1,065 | 1,500 | 266.25 |
| 2016-04-11 | 1,019 | 1,048 | 1,018 | 1,048 | 1,600 | 262 |
| 2016-04-08 | 1,000 | 1,040 | 1,000 | 1,021 | 4,700 | 255.25 |
| 2016-04-07 | 996 | 1,030 | 995 | 1,024 | 1,300 | 256 |
| 2016-04-06 | 1,004 | 1,015 | 990 | 995 | 4,500 | 248.75 |
| 2016-04-05 | 1,051 | 1,055 | 1,000 | 1,015 | 6,100 | 253.75 |
| 2016-04-04 | 1,056 | 1,057 | 1,046 | 1,054 | 3,900 | 263.50 |
| 2016-04-01 | 1,125 | 1,125 | 1,050 | 1,061 | 8,400 | 265.25 |
| 2016-03-31 | 1,139 | 1,139 | 1,111 | 1,111 | 1,500 | 277.75 |
| 2016-03-30 | 1,129 | 1,130 | 1,103 | 1,130 | 6,200 | 282.50 |
| 2016-03-29 | 1,136 | 1,169 | 1,125 | 1,129 | 2,900 | 282.25 |
| 2016-03-28 | 1,182 | 1,203 | 1,129 | 1,129 | 14,400 | 282.25 |
| 2016-03-25 | 1,125 | 1,185 | 1,120 | 1,177 | 13,800 | 294.25 |
| 2016-03-24 | 1,101 | 1,115 | 1,092 | 1,115 | 4,200 | 278.75 |
| 2016-03-23 | 1,108 | 1,108 | 1,095 | 1,098 | 2,600 | 274.50 |
| 2016-03-22 | 1,090 | 1,117 | 1,090 | 1,108 | 5,900 | 277 |
| 2016-03-18 | 1,110 | 1,120 | 1,087 | 1,096 | 6,800 | 274 |
| 2016-03-17 | 1,158 | 1,160 | 1,097 | 1,109 | 12,100 | 277.25 |
| 2016-03-16 | 1,165 | 1,171 | 1,149 | 1,158 | 7,500 | 289.50 |
| 2016-03-15 | 1,265 | 1,270 | 1,125 | 1,187 | 48,700 | 296.75 |
| 2016-03-14 | 1,152 | 1,250 | 1,152 | 1,205 | 38,500 | 301.25 |
| 2016-03-11 | 1,094 | 1,120 | 1,081 | 1,120 | 4,500 | 280 |
| 2016-03-10 | 1,096 | 1,113 | 1,079 | 1,090 | 5,100 | 272.50 |
| 2016-03-09 | 1,093 | 1,094 | 1,050 | 1,094 | 6,200 | 273.50 |
| 2016-03-08 | 1,115 | 1,115 | 1,074 | 1,083 | 7,800 | 270.75 |
| 2016-03-07 | 1,116 | 1,116 | 1,100 | 1,110 | 2,700 | 277.50 |
| 2016-03-04 | 1,115 | 1,125 | 1,100 | 1,114 | 3,000 | 278.50 |
| 2016-03-03 | 1,117 | 1,121 | 1,072 | 1,106 | 4,600 | 276.50 |
| 2016-03-02 | 1,123 | 1,146 | 1,104 | 1,117 | 3,700 | 279.25 |
| 2016-03-01 | 1,120 | 1,123 | 1,100 | 1,115 | 4,200 | 278.75 |
| 2016-02-29 | 1,119 | 1,145 | 1,119 | 1,145 | 5,900 | 286.25 |
| 2016-02-26 | 1,144 | 1,165 | 1,136 | 1,149 | 9,100 | 287.25 |
| 2016-02-25 | 1,145 | 1,145 | 1,108 | 1,129 | 6,700 | 282.25 |
| 2016-02-24 | 1,079 | 1,095 | 1,055 | 1,093 | 4,600 | 273.25 |
| 2016-02-23 | 1,056 | 1,080 | 1,030 | 1,080 | 13,400 | 270 |
| 2016-02-22 | 998 | 1,027 | 993 | 1,027 | 6,300 | 256.75 |
| 2016-02-19 | 955 | 983 | 945 | 968 | 8,500 | 242 |
| 2016-02-18 | 955 | 985 | 955 | 970 | 4,400 | 242.50 |
| 2016-02-17 | 933 | 967 | 925 | 930 | 7,600 | 232.50 |
| 2016-02-16 | 889 | 954 | 889 | 918 | 8,400 | 229.50 |
| 2016-02-15 | 899 | 909 | 863 | 890 | 11,900 | 222.50 |
| 2016-02-12 | 884 | 888 | 839 | 839 | 18,300 | 209.75 |
| 2016-02-10 | 1,003 | 1,013 | 911 | 949 | 12,100 | 237.25 |
| 2016-02-09 | 1,062 | 1,069 | 983 | 1,000 | 10,400 | 250 |
| 2016-02-08 | 1,071 | 1,133 | 1,071 | 1,086 | 4,100 | 271.50 |
| 2016-02-05 | 1,129 | 1,153 | 1,054 | 1,112 | 9,000 | 278 |
| 2016-02-04 | 1,157 | 1,186 | 1,150 | 1,150 | 5,200 | 287.50 |
| 2016-02-03 | 1,181 | 1,182 | 1,151 | 1,159 | 3,100 | 289.75 |
| 2016-02-02 | 1,197 | 1,212 | 1,197 | 1,197 | 2,800 | 299.25 |
| 2016-02-01 | 1,200 | 1,200 | 1,184 | 1,197 | 4,000 | 299.25 |
| 2016-01-29 | 1,150 | 1,190 | 1,141 | 1,185 | 4,700 | 296.25 |
| 2016-01-28 | 1,151 | 1,181 | 1,130 | 1,151 | 3,300 | 287.75 |
| 2016-01-27 | 1,184 | 1,195 | 1,163 | 1,170 | 2,700 | 292.50 |
| 2016-01-26 | 1,232 | 1,232 | 1,141 | 1,163 | 5,900 | 290.75 |
| 2016-01-25 | 1,196 | 1,234 | 1,196 | 1,221 | 11,300 | 305.25 |
| 2016-01-22 | 1,127 | 1,170 | 1,111 | 1,166 | 6,900 | 291.50 |
| 2016-01-21 | 1,154 | 1,178 | 1,100 | 1,105 | 17,400 | 276.25 |
| 2016-01-20 | 1,274 | 1,274 | 1,193 | 1,193 | 3,200 | 298.25 |
| 2016-01-19 | 1,182 | 1,250 | 1,182 | 1,249 | 4,600 | 312.25 |
| 2016-01-18 | 1,155 | 1,185 | 1,155 | 1,180 | 2,600 | 295 |
| 2016-01-15 | 1,233 | 1,253 | 1,213 | 1,215 | 5,000 | 303.75 |
| 2016-01-14 | 1,250 | 1,250 | 1,220 | 1,231 | 5,500 | 307.75 |
| 2016-01-13 | 1,260 | 1,270 | 1,252 | 1,264 | 2,100 | 316 |
| 2016-01-12 | 1,298 | 1,298 | 1,250 | 1,251 | 10,400 | 312.75 |
| 2016-01-08 | 1,301 | 1,325 | 1,300 | 1,301 | 6,200 | 325.25 |
| 2016-01-07 | 1,318 | 1,332 | 1,310 | 1,320 | 5,500 | 330 |
| 2016-01-06 | 1,378 | 1,378 | 1,335 | 1,335 | 2,700 | 333.75 |
| 2016-01-05 | 1,350 | 1,369 | 1,335 | 1,354 | 2,600 | 338.50 |
| 2016-01-04 | 1,388 | 1,389 | 1,351 | 1,370 | 7,300 | 342.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-01-27]1株→2株 [2011-01-27]1株→3株