2193 クックパッド(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 | 1,050 | 1,085 | 1,043 | 1,075 | 871,200 | 1,075 |
| 2016-12-29 | 1,057 | 1,061 | 1,047 | 1,057 | 907,900 | 1,057 |
| 2016-12-28 | 1,048 | 1,068 | 1,045 | 1,062 | 1,033,600 | 1,062 |
| 2016-12-27 | 1,100 | 1,103 | 1,062 | 1,064 | 2,275,400 | 1,064 |
| 2016-12-26 | 1,114 | 1,134 | 1,096 | 1,107 | 2,218,300 | 1,107 |
| 2016-12-22 | 1,085 | 1,096 | 1,076 | 1,087 | 1,317,700 | 1,087 |
| 2016-12-21 | 1,101 | 1,106 | 1,083 | 1,089 | 1,411,700 | 1,089 |
| 2016-12-20 | 1,130 | 1,133 | 1,080 | 1,087 | 1,420,400 | 1,087 |
| 2016-12-19 | 1,081 | 1,121 | 1,064 | 1,120 | 1,409,600 | 1,120 |
| 2016-12-16 | 1,155 | 1,155 | 1,090 | 1,098 | 1,867,100 | 1,098 |
| 2016-12-15 | 1,156 | 1,180 | 1,125 | 1,132 | 2,247,800 | 1,132 |
| 2016-12-14 | 1,180 | 1,197 | 1,142 | 1,164 | 4,703,500 | 1,164 |
| 2016-12-13 | 1,050 | 1,124 | 1,050 | 1,121 | 4,307,600 | 1,121 |
| 2016-12-12 | 1,040 | 1,056 | 1,033 | 1,048 | 1,168,000 | 1,048 |
| 2016-12-09 | 1,008 | 1,032 | 1,004 | 1,026 | 1,147,500 | 1,026 |
| 2016-12-08 | 1,022 | 1,025 | 992 | 1,007 | 992,600 | 1,007 |
| 2016-12-07 | 995 | 1,015 | 995 | 1,013 | 789,900 | 1,013 |
| 2016-12-06 | 1,000 | 1,005 | 990 | 994 | 689,900 | 994 |
| 2016-12-05 | 1,000 | 1,001 | 985 | 989 | 1,018,300 | 989 |
| 2016-12-02 | 1,024 | 1,026 | 998 | 1,000 | 1,439,600 | 1,000 |
| 2016-12-01 | 1,034 | 1,044 | 1,023 | 1,033 | 1,080,700 | 1,033 |
| 2016-11-30 | 1,063 | 1,065 | 1,021 | 1,026 | 1,327,000 | 1,026 |
| 2016-11-29 | 1,033 | 1,059 | 1,032 | 1,056 | 702,900 | 1,056 |
| 2016-11-28 | 1,030 | 1,051 | 1,015 | 1,049 | 936,400 | 1,049 |
| 2016-11-25 | 1,049 | 1,060 | 1,021 | 1,028 | 1,274,300 | 1,028 |
| 2016-11-24 | 1,068 | 1,079 | 1,043 | 1,055 | 2,143,600 | 1,055 |
| 2016-11-22 | 1,039 | 1,110 | 1,033 | 1,043 | 4,884,100 | 1,043 |
| 2016-11-21 | 1,010 | 1,030 | 1,006 | 1,027 | 1,354,000 | 1,027 |
| 2016-11-18 | 986 | 1,017 | 984 | 1,006 | 1,290,100 | 1,006 |
| 2016-11-17 | 986 | 991 | 981 | 986 | 461,500 | 986 |
| 2016-11-16 | 996 | 996 | 974 | 989 | 1,018,500 | 989 |
| 2016-11-15 | 979 | 988 | 965 | 987 | 772,500 | 987 |
| 2016-11-14 | 964 | 983 | 961 | 975 | 1,249,900 | 975 |
| 2016-11-11 | 1,030 | 1,041 | 954 | 961 | 5,260,000 | 961 |
| 2016-11-10 | 1,006 | 1,066 | 993 | 1,030 | 4,268,900 | 1,030 |
| 2016-11-09 | 1,001 | 1,015 | 943 | 961 | 2,062,900 | 961 |
| 2016-11-08 | 1,015 | 1,017 | 997 | 997 | 692,200 | 997 |
| 2016-11-07 | 993 | 1,011 | 992 | 1,010 | 776,200 | 1,010 |
| 2016-11-04 | 985 | 996 | 972 | 993 | 937,900 | 993 |
| 2016-11-02 | 996 | 1,003 | 985 | 994 | 1,158,100 | 994 |
| 2016-11-01 | 996 | 1,009 | 987 | 1,004 | 1,057,800 | 1,004 |
| 2016-10-31 | 1,012 | 1,029 | 996 | 999 | 1,112,700 | 999 |
| 2016-10-28 | 1,001 | 1,009 | 999 | 1,006 | 740,000 | 1,006 |
| 2016-10-27 | 1,001 | 1,004 | 997 | 999 | 501,300 | 999 |
| 2016-10-26 | 997 | 1,009 | 997 | 1,005 | 541,900 | 1,005 |
| 2016-10-25 | 997 | 1,007 | 996 | 996 | 523,300 | 996 |
| 2016-10-24 | 1,025 | 1,026 | 995 | 997 | 1,224,300 | 997 |
| 2016-10-21 | 1,019 | 1,045 | 1,017 | 1,027 | 1,568,600 | 1,027 |
| 2016-10-20 | 1,020 | 1,023 | 1,006 | 1,013 | 1,483,400 | 1,013 |
| 2016-10-19 | 1,007 | 1,012 | 995 | 1,010 | 1,085,600 | 1,010 |
| 2016-10-17 | 990 | 1,012 | 988 | 1,007 | 1,081,900 | 1,007 |
| 2016-10-13 | 974 | 983 | 970 | 975 | 910,100 | 975 |
| 2016-10-12 | 972 | 989 | 970 | 974 | 801,800 | 974 |
| 2016-10-11 | 990 | 992 | 978 | 985 | 763,100 | 985 |
| 2016-10-07 | 1,000 | 1,000 | 983 | 994 | 884,300 | 994 |
| 2016-10-06 | 1,008 | 1,030 | 997 | 1,001 | 1,224,500 | 1,001 |
| 2016-10-05 | 998 | 1,022 | 996 | 998 | 1,004,500 | 998 |
| 2016-10-04 | 982 | 1,006 | 982 | 996 | 942,700 | 996 |
| 2016-10-03 | 966 | 994 | 961 | 983 | 1,138,300 | 983 |
| 2016-09-30 | 980 | 987 | 963 | 964 | 1,348,600 | 964 |
| 2016-09-29 | 986 | 1,015 | 979 | 994 | 1,091,200 | 994 |
| 2016-09-28 | 986 | 995 | 978 | 982 | 668,400 | 982 |
| 2016-09-27 | 984 | 993 | 969 | 984 | 894,100 | 984 |
| 2016-09-26 | 1,023 | 1,023 | 988 | 997 | 842,500 | 997 |
| 2016-09-23 | 985 | 1,024 | 978 | 1,021 | 1,033,600 | 1,021 |
| 2016-09-21 | 960 | 988 | 942 | 986 | 1,582,200 | 986 |
| 2016-09-20 | 983 | 994 | 963 | 966 | 1,288,500 | 966 |
| 2016-09-16 | 977 | 988 | 971 | 979 | 1,082,200 | 979 |
| 2016-09-15 | 990 | 1,006 | 977 | 981 | 885,100 | 981 |
| 2016-09-14 | 1,007 | 1,008 | 984 | 994 | 1,512,900 | 994 |
| 2016-09-13 | 1,023 | 1,035 | 1,013 | 1,017 | 808,700 | 1,017 |
| 2016-09-12 | 1,020 | 1,029 | 1,014 | 1,020 | 891,000 | 1,020 |
| 2016-09-09 | 1,053 | 1,055 | 1,028 | 1,035 | 1,075,500 | 1,035 |
| 2016-09-08 | 1,048 | 1,075 | 1,041 | 1,052 | 2,175,400 | 1,052 |
| 2016-09-07 | 1,040 | 1,058 | 1,032 | 1,036 | 1,610,700 | 1,036 |
| 2016-09-06 | 1,026 | 1,045 | 1,021 | 1,038 | 1,317,000 | 1,038 |
| 2016-09-05 | 1,030 | 1,030 | 1,007 | 1,026 | 1,092,800 | 1,026 |
| 2016-09-02 | 1,030 | 1,048 | 1,018 | 1,018 | 1,733,700 | 1,018 |
| 2016-09-01 | 1,021 | 1,029 | 1,006 | 1,012 | 1,198,300 | 1,012 |
| 2016-08-31 | 1,038 | 1,049 | 1,018 | 1,031 | 2,100,500 | 1,031 |
| 2016-08-30 | 961 | 1,066 | 951 | 1,028 | 4,886,600 | 1,028 |
| 2016-08-29 | 979 | 986 | 958 | 962 | 1,673,700 | 962 |
| 2016-08-26 | 968 | 1,005 | 964 | 970 | 4,347,100 | 970 |
| 2016-08-25 | 1,050 | 1,055 | 1,017 | 1,019 | 969,400 | 1,019 |
| 2016-08-24 | 1,036 | 1,063 | 1,033 | 1,054 | 1,012,600 | 1,054 |
| 2016-08-23 | 1,045 | 1,057 | 1,026 | 1,034 | 1,110,700 | 1,034 |
| 2016-08-22 | 1,067 | 1,075 | 1,047 | 1,059 | 893,000 | 1,059 |
| 2016-08-19 | 1,050 | 1,090 | 1,050 | 1,067 | 2,016,500 | 1,067 |
| 2016-08-18 | 1,030 | 1,049 | 1,025 | 1,045 | 1,887,600 | 1,045 |
| 2016-08-17 | 1,028 | 1,036 | 1,008 | 1,031 | 2,013,000 | 1,031 |
| 2016-08-16 | 1,059 | 1,059 | 1,024 | 1,031 | 1,533,200 | 1,031 |
| 2016-08-15 | 1,048 | 1,083 | 1,022 | 1,040 | 2,553,800 | 1,040 |
| 2016-08-12 | 1,063 | 1,089 | 1,023 | 1,046 | 3,781,500 | 1,046 |
| 2016-08-10 | 1,122 | 1,126 | 1,043 | 1,055 | 7,696,800 | 1,055 |
| 2016-08-09 | 1,309 | 1,327 | 1,281 | 1,302 | 1,448,200 | 1,302 |
| 2016-08-08 | 1,453 | 1,456 | 1,321 | 1,336 | 1,603,100 | 1,336 |
| 2016-08-05 | 1,473 | 1,508 | 1,438 | 1,462 | 560,900 | 1,462 |
| 2016-08-04 | 1,518 | 1,518 | 1,473 | 1,473 | 725,000 | 1,473 |
| 2016-08-03 | 1,483 | 1,519 | 1,457 | 1,517 | 545,000 | 1,517 |
| 2016-08-02 | 1,520 | 1,546 | 1,497 | 1,501 | 930,300 | 1,501 |
| 2016-08-01 | 1,446 | 1,509 | 1,430 | 1,508 | 945,600 | 1,508 |
| 2016-07-29 | 1,402 | 1,456 | 1,386 | 1,447 | 882,000 | 1,447 |
| 2016-07-28 | 1,410 | 1,420 | 1,365 | 1,416 | 878,600 | 1,416 |
| 2016-07-27 | 1,366 | 1,430 | 1,305 | 1,428 | 2,000,600 | 1,428 |
| 2016-07-26 | 1,396 | 1,408 | 1,368 | 1,375 | 672,600 | 1,375 |
| 2016-07-25 | 1,386 | 1,424 | 1,386 | 1,400 | 382,700 | 1,400 |
| 2016-07-22 | 1,416 | 1,437 | 1,394 | 1,398 | 740,300 | 1,398 |
| 2016-07-21 | 1,450 | 1,460 | 1,407 | 1,454 | 787,800 | 1,454 |
| 2016-07-20 | 1,432 | 1,449 | 1,412 | 1,430 | 644,000 | 1,430 |
| 2016-07-19 | 1,415 | 1,447 | 1,412 | 1,444 | 849,400 | 1,444 |
| 2016-07-15 | 1,399 | 1,412 | 1,372 | 1,412 | 1,256,000 | 1,412 |
| 2016-07-14 | 1,424 | 1,443 | 1,401 | 1,415 | 741,400 | 1,415 |
| 2016-07-13 | 1,432 | 1,447 | 1,405 | 1,433 | 1,140,600 | 1,433 |
| 2016-07-12 | 1,465 | 1,477 | 1,394 | 1,420 | 1,568,400 | 1,420 |
| 2016-07-11 | 1,427 | 1,460 | 1,422 | 1,437 | 826,400 | 1,437 |
| 2016-07-08 | 1,416 | 1,438 | 1,362 | 1,371 | 1,291,900 | 1,371 |
| 2016-07-07 | 1,488 | 1,490 | 1,401 | 1,415 | 2,041,500 | 1,415 |
| 2016-07-06 | 1,438 | 1,494 | 1,425 | 1,481 | 2,838,500 | 1,481 |
| 2016-07-05 | 1,372 | 1,464 | 1,362 | 1,462 | 2,719,700 | 1,462 |
| 2016-07-04 | 1,323 | 1,406 | 1,321 | 1,377 | 1,934,100 | 1,377 |
| 2016-07-01 | 1,240 | 1,323 | 1,223 | 1,321 | 1,420,500 | 1,321 |
| 2016-06-30 | 1,281 | 1,281 | 1,239 | 1,244 | 958,400 | 1,244 |
| 2016-06-29 | 1,220 | 1,276 | 1,220 | 1,232 | 1,427,400 | 1,232 |
| 2016-06-28 | 1,168 | 1,217 | 1,151 | 1,197 | 894,000 | 1,197 |
| 2016-06-27 | 1,176 | 1,237 | 1,167 | 1,198 | 1,357,200 | 1,198 |
| 2016-06-24 | 1,241 | 1,267 | 1,092 | 1,146 | 2,025,200 | 1,146 |
| 2016-06-23 | 1,213 | 1,236 | 1,197 | 1,218 | 1,165,000 | 1,218 |
| 2016-06-22 | 1,241 | 1,254 | 1,216 | 1,225 | 1,041,000 | 1,225 |
| 2016-06-21 | 1,250 | 1,268 | 1,236 | 1,259 | 911,800 | 1,259 |
| 2016-06-20 | 1,260 | 1,296 | 1,241 | 1,263 | 1,163,200 | 1,263 |
| 2016-06-17 | 1,338 | 1,363 | 1,243 | 1,265 | 1,569,700 | 1,265 |
| 2016-06-16 | 1,322 | 1,365 | 1,307 | 1,316 | 1,102,000 | 1,316 |
| 2016-06-15 | 1,302 | 1,352 | 1,302 | 1,343 | 1,105,300 | 1,343 |
| 2016-06-14 | 1,420 | 1,427 | 1,317 | 1,335 | 2,184,900 | 1,335 |
| 2016-06-13 | 1,521 | 1,521 | 1,449 | 1,449 | 1,026,300 | 1,449 |
| 2016-06-10 | 1,449 | 1,543 | 1,445 | 1,543 | 2,355,300 | 1,543 |
| 2016-06-09 | 1,435 | 1,456 | 1,429 | 1,442 | 817,000 | 1,442 |
| 2016-06-08 | 1,440 | 1,444 | 1,416 | 1,436 | 500,900 | 1,436 |
| 2016-06-07 | 1,428 | 1,461 | 1,426 | 1,448 | 682,600 | 1,448 |
| 2016-06-06 | 1,410 | 1,431 | 1,404 | 1,427 | 517,000 | 1,427 |
| 2016-06-03 | 1,420 | 1,460 | 1,420 | 1,436 | 589,800 | 1,436 |
| 2016-06-02 | 1,455 | 1,472 | 1,426 | 1,432 | 822,600 | 1,432 |
| 2016-06-01 | 1,470 | 1,488 | 1,458 | 1,468 | 594,500 | 1,468 |
| 2016-05-31 | 1,450 | 1,482 | 1,440 | 1,476 | 694,400 | 1,476 |
| 2016-05-30 | 1,439 | 1,473 | 1,432 | 1,463 | 1,103,000 | 1,463 |
| 2016-05-27 | 1,401 | 1,443 | 1,394 | 1,428 | 2,180,000 | 1,428 |
| 2016-05-26 | 1,543 | 1,545 | 1,471 | 1,473 | 2,330,600 | 1,473 |
| 2016-05-25 | 1,589 | 1,593 | 1,561 | 1,569 | 505,600 | 1,569 |
| 2016-05-24 | 1,617 | 1,617 | 1,552 | 1,553 | 806,300 | 1,553 |
| 2016-05-23 | 1,633 | 1,644 | 1,598 | 1,616 | 1,003,100 | 1,616 |
| 2016-05-20 | 1,563 | 1,618 | 1,556 | 1,617 | 885,700 | 1,617 |
| 2016-05-19 | 1,546 | 1,570 | 1,526 | 1,565 | 882,300 | 1,565 |
| 2016-05-18 | 1,558 | 1,585 | 1,481 | 1,519 | 1,307,200 | 1,519 |
| 2016-05-17 | 1,515 | 1,550 | 1,515 | 1,549 | 710,800 | 1,549 |
| 2016-05-16 | 1,528 | 1,539 | 1,507 | 1,509 | 741,300 | 1,509 |
| 2016-05-13 | 1,542 | 1,544 | 1,505 | 1,523 | 937,400 | 1,523 |
| 2016-05-12 | 1,524 | 1,564 | 1,523 | 1,543 | 1,462,300 | 1,543 |
| 2016-05-11 | 1,560 | 1,601 | 1,515 | 1,523 | 3,659,800 | 1,523 |
| 2016-05-10 | 1,703 | 1,721 | 1,669 | 1,689 | 1,464,500 | 1,689 |
| 2016-05-09 | 1,610 | 1,680 | 1,606 | 1,678 | 917,600 | 1,678 |
| 2016-05-06 | 1,570 | 1,603 | 1,552 | 1,602 | 824,500 | 1,602 |
| 2016-05-02 | 1,520 | 1,579 | 1,515 | 1,575 | 753,400 | 1,575 |
| 2016-04-28 | 1,650 | 1,660 | 1,570 | 1,597 | 1,081,100 | 1,597 |
| 2016-04-27 | 1,635 | 1,662 | 1,613 | 1,646 | 691,300 | 1,646 |
| 2016-04-26 | 1,671 | 1,683 | 1,591 | 1,625 | 1,428,100 | 1,625 |
| 2016-04-25 | 1,768 | 1,768 | 1,654 | 1,675 | 2,048,200 | 1,675 |
| 2016-04-22 | 1,717 | 1,760 | 1,695 | 1,754 | 1,595,900 | 1,754 |
| 2016-04-21 | 1,719 | 1,720 | 1,688 | 1,708 | 1,096,100 | 1,708 |
| 2016-04-20 | 1,650 | 1,717 | 1,649 | 1,679 | 2,020,600 | 1,679 |
| 2016-04-19 | 1,619 | 1,643 | 1,600 | 1,632 | 1,800,800 | 1,632 |
| 2016-04-18 | 1,594 | 1,630 | 1,575 | 1,578 | 1,105,100 | 1,578 |
| 2016-04-15 | 1,626 | 1,668 | 1,613 | 1,628 | 1,308,500 | 1,628 |
| 2016-04-14 | 1,618 | 1,649 | 1,595 | 1,637 | 1,382,500 | 1,637 |
| 2016-04-13 | 1,602 | 1,621 | 1,587 | 1,599 | 2,083,000 | 1,599 |
| 2016-04-12 | 1,701 | 1,706 | 1,620 | 1,634 | 2,201,500 | 1,634 |
| 2016-04-11 | 1,661 | 1,777 | 1,660 | 1,710 | 3,670,400 | 1,710 |
| 2016-04-08 | 1,550 | 1,664 | 1,550 | 1,663 | 2,749,100 | 1,663 |
| 2016-04-07 | 1,515 | 1,605 | 1,512 | 1,576 | 3,323,100 | 1,576 |
| 2016-04-06 | 1,465 | 1,524 | 1,423 | 1,515 | 3,990,800 | 1,515 |
| 2016-04-05 | 1,534 | 1,546 | 1,480 | 1,484 | 3,049,800 | 1,484 |
| 2016-04-04 | 1,600 | 1,606 | 1,534 | 1,550 | 3,179,700 | 1,550 |
| 2016-04-01 | 1,798 | 1,805 | 1,628 | 1,630 | 3,700,200 | 1,630 |
| 2016-03-31 | 1,812 | 1,837 | 1,793 | 1,803 | 1,721,100 | 1,803 |
| 2016-03-30 | 1,806 | 1,829 | 1,793 | 1,796 | 1,990,100 | 1,796 |
| 2016-03-29 | 1,820 | 1,838 | 1,798 | 1,807 | 1,914,400 | 1,807 |
| 2016-03-28 | 1,799 | 1,839 | 1,768 | 1,805 | 3,179,500 | 1,805 |
| 2016-03-25 | 1,945 | 1,970 | 1,770 | 1,839 | 8,252,700 | 1,839 |
| 2016-03-24 | 1,980 | 2,158 | 1,971 | 2,124 | 2,580,100 | 2,124 |
| 2016-03-23 | 2,050 | 2,084 | 1,991 | 2,004 | 3,033,000 | 2,004 |
| 2016-03-22 | 2,136 | 2,174 | 2,114 | 2,148 | 880,000 | 2,148 |
| 2016-03-18 | 2,142 | 2,150 | 2,081 | 2,109 | 1,387,900 | 2,109 |
| 2016-03-17 | 2,200 | 2,206 | 2,139 | 2,151 | 1,137,700 | 2,151 |
| 2016-03-16 | 2,187 | 2,235 | 2,178 | 2,183 | 901,200 | 2,183 |
| 2016-03-15 | 2,166 | 2,235 | 2,165 | 2,203 | 1,304,000 | 2,203 |
| 2016-03-14 | 2,125 | 2,166 | 2,056 | 2,164 | 1,607,700 | 2,164 |
| 2016-03-11 | 2,130 | 2,162 | 2,108 | 2,113 | 917,000 | 2,113 |
| 2016-03-10 | 2,166 | 2,193 | 2,122 | 2,169 | 632,600 | 2,169 |
| 2016-03-09 | 2,101 | 2,150 | 2,088 | 2,144 | 617,800 | 2,144 |
| 2016-03-08 | 2,200 | 2,201 | 2,050 | 2,142 | 1,232,700 | 2,142 |
| 2016-03-07 | 2,238 | 2,266 | 2,201 | 2,209 | 857,500 | 2,209 |
| 2016-03-04 | 2,238 | 2,238 | 2,195 | 2,223 | 857,800 | 2,223 |
| 2016-03-03 | 2,201 | 2,250 | 2,176 | 2,240 | 1,392,500 | 2,240 |
| 2016-03-02 | 2,180 | 2,219 | 2,150 | 2,203 | 1,190,400 | 2,203 |
| 2016-03-01 | 2,138 | 2,150 | 2,089 | 2,121 | 1,251,200 | 2,121 |
| 2016-02-29 | 2,050 | 2,167 | 2,025 | 2,160 | 2,050,600 | 2,160 |
| 2016-02-26 | 2,063 | 2,063 | 2,017 | 2,031 | 907,600 | 2,031 |
| 2016-02-25 | 2,038 | 2,048 | 1,994 | 2,035 | 942,600 | 2,035 |
| 2016-02-24 | 1,997 | 2,050 | 1,985 | 2,038 | 880,200 | 2,038 |
| 2016-02-23 | 2,047 | 2,061 | 1,982 | 2,022 | 1,221,200 | 2,022 |
| 2016-02-22 | 1,970 | 2,040 | 1,956 | 2,016 | 1,474,900 | 2,016 |
| 2016-02-19 | 1,940 | 1,999 | 1,911 | 1,994 | 1,772,100 | 1,994 |
| 2016-02-18 | 1,940 | 2,009 | 1,902 | 1,988 | 2,819,500 | 1,988 |
| 2016-02-17 | 1,890 | 1,926 | 1,830 | 1,869 | 1,821,000 | 1,869 |
| 2016-02-16 | 1,803 | 1,940 | 1,771 | 1,895 | 3,199,200 | 1,895 |
| 2016-02-15 | 1,900 | 1,916 | 1,792 | 1,837 | 3,136,500 | 1,837 |
| 2016-02-12 | 1,730 | 1,892 | 1,724 | 1,784 | 6,498,400 | 1,784 |
| 2016-02-10 | 1,977 | 1,998 | 1,720 | 1,793 | 9,144,800 | 1,793 |
| 2016-02-09 | 1,812 | 2,111 | 1,811 | 1,902 | 25,670,600 | 1,902 |
| 2016-02-08 | 1,740 | 1,740 | 1,740 | 1,740 | 236,600 | 1,740 |
| 2016-02-05 | 1,450 | 1,477 | 1,372 | 1,440 | 3,080,000 | 1,440 |
| 2016-02-04 | 1,552 | 1,587 | 1,471 | 1,479 | 1,986,100 | 1,479 |
| 2016-02-03 | 1,549 | 1,611 | 1,535 | 1,571 | 1,726,200 | 1,571 |
| 2016-02-02 | 1,642 | 1,687 | 1,622 | 1,632 | 1,924,600 | 1,632 |
| 2016-02-01 | 1,587 | 1,680 | 1,573 | 1,666 | 2,588,200 | 1,666 |
| 2016-01-29 | 1,603 | 1,605 | 1,500 | 1,549 | 3,411,000 | 1,549 |
| 2016-01-28 | 1,545 | 1,643 | 1,533 | 1,597 | 5,321,200 | 1,597 |
| 2016-01-27 | 1,660 | 1,672 | 1,535 | 1,561 | 4,091,500 | 1,561 |
| 2016-01-26 | 1,661 | 1,713 | 1,621 | 1,627 | 2,814,900 | 1,627 |
| 2016-01-25 | 1,654 | 1,745 | 1,551 | 1,717 | 6,277,100 | 1,717 |
| 2016-01-22 | 1,653 | 1,738 | 1,585 | 1,674 | 7,281,100 | 1,674 |
| 2016-01-21 | 1,598 | 1,662 | 1,456 | 1,580 | 12,744,500 | 1,580 |
| 2016-01-20 | 1,863 | 1,864 | 1,683 | 1,683 | 14,593,700 | 1,683 |
| 2016-01-19 | 2,132 | 2,186 | 2,118 | 2,183 | 954,700 | 2,183 |
| 2016-01-18 | 2,115 | 2,160 | 2,105 | 2,130 | 895,400 | 2,130 |
| 2016-01-15 | 2,298 | 2,310 | 2,185 | 2,191 | 692,100 | 2,191 |
| 2016-01-14 | 2,237 | 2,263 | 2,183 | 2,248 | 825,700 | 2,248 |
| 2016-01-13 | 2,270 | 2,346 | 2,260 | 2,326 | 789,900 | 2,326 |
| 2016-01-12 | 2,280 | 2,308 | 2,211 | 2,220 | 1,108,300 | 2,220 |
| 2016-01-08 | 2,300 | 2,385 | 2,250 | 2,345 | 1,645,000 | 2,345 |
| 2016-01-07 | 2,410 | 2,419 | 2,315 | 2,328 | 1,567,200 | 2,328 |
| 2016-01-06 | 2,500 | 2,523 | 2,396 | 2,413 | 1,160,800 | 2,413 |
| 2016-01-05 | 2,456 | 2,557 | 2,425 | 2,500 | 1,394,400 | 2,500 |
| 2016-01-04 | 2,598 | 2,616 | 2,482 | 2,494 | 925,200 | 2,494 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2013-04-25]1株→2株 [2010-12-28]1株→2株 [2010-06-28]1株→2株 [2009-11-26]1株→3株
