2226 (株)湖池屋 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 | 3,840 | 3,935 | 3,840 | 3,935 | 5,300 | 1,967.50 |
| 2016-12-29 | 3,760 | 3,885 | 3,760 | 3,840 | 7,700 | 1,920 |
| 2016-12-28 | 3,760 | 3,845 | 3,735 | 3,760 | 13,700 | 1,880 |
| 2016-12-27 | 3,890 | 3,970 | 3,785 | 3,970 | 21,300 | 1,985 |
| 2016-12-26 | 3,685 | 3,970 | 3,680 | 3,775 | 20,500 | 1,887.50 |
| 2016-12-22 | 3,680 | 3,690 | 3,660 | 3,680 | 4,000 | 1,840 |
| 2016-12-21 | 3,665 | 3,680 | 3,665 | 3,675 | 1,800 | 1,837.50 |
| 2016-12-20 | 3,660 | 3,660 | 3,630 | 3,650 | 2,800 | 1,825 |
| 2016-12-19 | 3,650 | 3,690 | 3,650 | 3,665 | 1,800 | 1,832.50 |
| 2016-12-16 | 3,620 | 3,695 | 3,620 | 3,650 | 4,600 | 1,825 |
| 2016-12-15 | 3,600 | 3,620 | 3,600 | 3,620 | 2,000 | 1,810 |
| 2016-12-14 | 3,570 | 3,615 | 3,570 | 3,615 | 2,500 | 1,807.50 |
| 2016-12-13 | 3,620 | 3,620 | 3,560 | 3,590 | 3,500 | 1,795 |
| 2016-12-12 | 3,560 | 3,600 | 3,550 | 3,600 | 4,400 | 1,800 |
| 2016-12-09 | 3,590 | 3,590 | 3,550 | 3,590 | 2,900 | 1,795 |
| 2016-12-08 | 3,600 | 3,600 | 3,550 | 3,555 | 1,700 | 1,777.50 |
| 2016-12-07 | 3,550 | 3,610 | 3,535 | 3,550 | 4,600 | 1,775 |
| 2016-12-06 | 3,680 | 3,700 | 3,530 | 3,570 | 8,100 | 1,785 |
| 2016-12-05 | 3,500 | 3,640 | 3,500 | 3,625 | 6,200 | 1,812.50 |
| 2016-12-02 | 3,400 | 3,520 | 3,400 | 3,465 | 11,700 | 1,732.50 |
| 2016-12-01 | 3,360 | 3,395 | 3,360 | 3,395 | 4,500 | 1,697.50 |
| 2016-11-30 | 3,330 | 3,355 | 3,330 | 3,355 | 3,700 | 1,677.50 |
| 2016-11-29 | 3,310 | 3,330 | 3,300 | 3,310 | 5,200 | 1,655 |
| 2016-11-28 | 3,300 | 3,300 | 3,285 | 3,295 | 2,200 | 1,647.50 |
| 2016-11-25 | 3,295 | 3,300 | 3,285 | 3,300 | 1,600 | 1,650 |
| 2016-11-24 | 3,295 | 3,300 | 3,275 | 3,295 | 2,500 | 1,647.50 |
| 2016-11-22 | 3,295 | 3,300 | 3,260 | 3,300 | 1,000 | 1,650 |
| 2016-11-21 | 3,295 | 3,295 | 3,250 | 3,295 | 2,800 | 1,647.50 |
| 2016-11-18 | 3,295 | 3,300 | 3,290 | 3,290 | 2,500 | 1,645 |
| 2016-11-17 | 3,270 | 3,295 | 3,270 | 3,285 | 1,900 | 1,642.50 |
| 2016-11-16 | 3,295 | 3,300 | 3,270 | 3,270 | 2,800 | 1,635 |
| 2016-11-15 | 3,295 | 3,300 | 3,240 | 3,295 | 3,400 | 1,647.50 |
| 2016-11-14 | 3,285 | 3,295 | 3,270 | 3,295 | 4,900 | 1,647.50 |
| 2016-11-11 | 3,290 | 3,300 | 3,280 | 3,280 | 3,100 | 1,640 |
| 2016-11-10 | 3,275 | 3,300 | 3,270 | 3,275 | 3,400 | 1,637.50 |
| 2016-11-09 | 3,225 | 3,265 | 3,220 | 3,230 | 3,600 | 1,615 |
| 2016-11-08 | 3,255 | 3,285 | 3,225 | 3,225 | 4,400 | 1,612.50 |
| 2016-11-07 | 3,245 | 3,260 | 3,225 | 3,255 | 4,700 | 1,627.50 |
| 2016-11-04 | 3,235 | 3,240 | 3,200 | 3,235 | 2,500 | 1,617.50 |
| 2016-11-02 | 3,210 | 3,235 | 3,200 | 3,235 | 3,900 | 1,617.50 |
| 2016-11-01 | 3,200 | 3,210 | 3,200 | 3,205 | 3,400 | 1,602.50 |
| 2016-10-31 | 3,190 | 3,195 | 3,185 | 3,190 | 1,300 | 1,595 |
| 2016-10-28 | 3,195 | 3,195 | 3,180 | 3,185 | 1,400 | 1,592.50 |
| 2016-10-27 | 3,190 | 3,190 | 3,160 | 3,180 | 3,000 | 1,590 |
| 2016-10-26 | 3,170 | 3,175 | 3,155 | 3,175 | 3,300 | 1,587.50 |
| 2016-10-25 | 3,155 | 3,155 | 3,140 | 3,145 | 3,000 | 1,572.50 |
| 2016-10-24 | 3,150 | 3,150 | 3,140 | 3,145 | 1,100 | 1,572.50 |
| 2016-10-21 | 3,145 | 3,150 | 3,125 | 3,125 | 700 | 1,562.50 |
| 2016-10-20 | 3,115 | 3,125 | 3,110 | 3,125 | 2,400 | 1,562.50 |
| 2016-10-19 | 3,105 | 3,110 | 3,105 | 3,110 | 1,100 | 1,555 |
| 2016-10-17 | 3,085 | 3,095 | 3,085 | 3,095 | 1,300 | 1,547.50 |
| 2016-10-13 | 3,095 | 3,100 | 3,095 | 3,095 | 700 | 1,547.50 |
| 2016-10-12 | 3,085 | 3,090 | 3,080 | 3,090 | 2,100 | 1,545 |
| 2016-10-11 | 3,060 | 3,085 | 3,060 | 3,085 | 800 | 1,542.50 |
| 2016-10-07 | 3,045 | 3,050 | 3,045 | 3,050 | 300 | 1,525 |
| 2016-10-06 | 3,080 | 3,085 | 3,045 | 3,045 | 400 | 1,522.50 |
| 2016-10-05 | 3,060 | 3,070 | 3,060 | 3,060 | 800 | 1,530 |
| 2016-10-04 | 3,050 | 3,060 | 3,050 | 3,060 | 900 | 1,530 |
| 2016-10-03 | 3,035 | 3,045 | 3,035 | 3,045 | 1,300 | 1,522.50 |
| 2016-09-30 | 3,010 | 3,020 | 3,010 | 3,015 | 500 | 1,507.50 |
| 2016-09-29 | 3,000 | 3,025 | 3,000 | 3,025 | 500 | 1,512.50 |
| 2016-09-28 | 3,020 | 3,020 | 2,990 | 2,999 | 800 | 1,499.50 |
| 2016-09-27 | 3,025 | 3,025 | 3,000 | 3,000 | 900 | 1,500 |
| 2016-09-26 | 3,000 | 3,010 | 3,000 | 3,010 | 700 | 1,505 |
| 2016-09-23 | 2,998 | 2,999 | 2,990 | 2,990 | 1,600 | 1,495 |
| 2016-09-21 | 3,025 | 3,025 | 2,995 | 2,996 | 500 | 1,498 |
| 2016-09-20 | 3,010 | 3,010 | 2,984 | 2,985 | 600 | 1,492.50 |
| 2016-09-16 | 2,982 | 2,985 | 2,982 | 2,985 | 400 | 1,492.50 |
| 2016-09-15 | 3,010 | 3,010 | 2,982 | 2,982 | 400 | 1,491 |
| 2016-09-14 | 2,999 | 3,030 | 2,989 | 2,989 | 800 | 1,494.50 |
| 2016-09-13 | 3,020 | 3,020 | 2,986 | 2,999 | 1,400 | 1,499.50 |
| 2016-09-12 | 2,913 | 3,125 | 2,893 | 2,967 | 7,600 | 1,483.50 |
| 2016-09-09 | 2,928 | 2,929 | 2,906 | 2,913 | 1,000 | 1,456.50 |
| 2016-09-08 | 2,906 | 2,914 | 2,900 | 2,914 | 1,300 | 1,457 |
| 2016-09-07 | 2,896 | 2,916 | 2,896 | 2,908 | 1,900 | 1,454 |
| 2016-09-06 | 2,876 | 2,925 | 2,876 | 2,900 | 4,800 | 1,450 |
| 2016-09-05 | 2,905 | 2,905 | 2,802 | 2,860 | 21,200 | 1,430 |
| 2016-09-02 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 1,512.50 |
| 2016-09-01 | 3,010 | 3,010 | 3,010 | 3,010 | 300 | 1,505 |
| 2016-08-31 | 2,980 | 2,999 | 2,980 | 2,999 | 600 | 1,499.50 |
| 2016-08-30 | 3,000 | 3,000 | 2,980 | 2,980 | 500 | 1,490 |
| 2016-08-29 | 3,020 | 3,020 | 2,971 | 2,971 | 600 | 1,485.50 |
| 2016-08-26 | 2,975 | 3,010 | 2,970 | 2,970 | 1,300 | 1,485 |
| 2016-08-25 | 2,980 | 2,980 | 2,980 | 2,980 | 800 | 1,490 |
| 2016-08-23 | 2,987 | 2,987 | 2,987 | 2,987 | 400 | 1,493.50 |
| 2016-08-22 | 2,993 | 3,010 | 2,988 | 2,988 | 900 | 1,494 |
| 2016-08-19 | 2,993 | 3,010 | 2,993 | 3,010 | 400 | 1,505 |
| 2016-08-18 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 1,502.50 |
| 2016-08-17 | 3,020 | 3,020 | 2,997 | 2,997 | 500 | 1,498.50 |
| 2016-08-16 | 2,998 | 2,998 | 2,996 | 2,996 | 300 | 1,498 |
| 2016-08-15 | 2,998 | 3,030 | 2,998 | 3,030 | 1,000 | 1,515 |
| 2016-08-12 | 3,010 | 3,045 | 3,005 | 3,045 | 700 | 1,522.50 |
| 2016-08-10 | 3,005 | 3,010 | 3,005 | 3,010 | 200 | 1,505 |
| 2016-08-08 | 3,000 | 3,045 | 3,000 | 3,005 | 1,200 | 1,502.50 |
| 2016-08-05 | 3,005 | 3,040 | 3,005 | 3,040 | 300 | 1,520 |
| 2016-08-04 | 3,030 | 3,030 | 3,020 | 3,020 | 200 | 1,510 |
| 2016-08-03 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 1,522.50 |
| 2016-08-02 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 1,525 |
| 2016-08-01 | 3,060 | 3,060 | 3,050 | 3,050 | 300 | 1,525 |
| 2016-07-29 | 3,060 | 3,065 | 3,050 | 3,050 | 500 | 1,525 |
| 2016-07-28 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2016-07-27 | 3,075 | 3,075 | 3,055 | 3,055 | 700 | 1,527.50 |
| 2016-07-26 | 3,045 | 3,045 | 3,030 | 3,030 | 700 | 1,515 |
| 2016-07-25 | 3,025 | 3,025 | 3,025 | 3,025 | 600 | 1,512.50 |
| 2016-07-22 | 3,020 | 3,035 | 3,015 | 3,035 | 600 | 1,517.50 |
| 2016-07-21 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 1,512.50 |
| 2016-07-20 | 3,040 | 3,040 | 3,020 | 3,040 | 1,000 | 1,520 |
| 2016-07-19 | 3,010 | 3,040 | 3,010 | 3,040 | 400 | 1,520 |
| 2016-07-15 | 3,035 | 3,035 | 3,005 | 3,010 | 800 | 1,505 |
| 2016-07-14 | 3,010 | 3,010 | 3,005 | 3,005 | 300 | 1,502.50 |
| 2016-07-13 | 3,005 | 3,010 | 3,005 | 3,010 | 500 | 1,505 |
| 2016-07-12 | 3,000 | 3,035 | 3,000 | 3,005 | 800 | 1,502.50 |
| 2016-07-11 | 3,075 | 3,075 | 2,992 | 3,000 | 1,600 | 1,500 |
| 2016-07-08 | 3,055 | 3,055 | 3,010 | 3,050 | 3,800 | 1,525 |
| 2016-07-07 | 2,998 | 3,040 | 2,998 | 3,040 | 2,100 | 1,520 |
| 2016-07-06 | 3,030 | 3,030 | 2,957 | 2,962 | 2,100 | 1,481 |
| 2016-07-05 | 3,015 | 3,040 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2016-07-04 | 3,010 | 3,050 | 3,010 | 3,010 | 2,100 | 1,505 |
| 2016-07-01 | 3,000 | 3,000 | 2,992 | 3,000 | 700 | 1,500 |
| 2016-06-30 | 3,000 | 3,060 | 3,000 | 3,000 | 2,200 | 1,500 |
| 2016-06-29 | 2,940 | 3,060 | 2,940 | 2,989 | 3,000 | 1,494.50 |
| 2016-06-28 | 2,950 | 2,950 | 2,891 | 2,932 | 8,600 | 1,466 |
| 2016-06-27 | 3,025 | 3,145 | 3,025 | 3,090 | 6,000 | 1,545 |
| 2016-06-24 | 3,125 | 3,125 | 3,020 | 3,025 | 3,700 | 1,512.50 |
| 2016-06-23 | 3,100 | 3,125 | 3,090 | 3,100 | 2,100 | 1,550 |
| 2016-06-22 | 3,055 | 3,110 | 3,045 | 3,105 | 3,900 | 1,552.50 |
| 2016-06-21 | 3,050 | 3,075 | 3,025 | 3,055 | 3,600 | 1,527.50 |
| 2016-06-20 | 3,050 | 3,075 | 3,050 | 3,070 | 2,300 | 1,535 |
| 2016-06-17 | 3,100 | 3,100 | 3,090 | 3,090 | 1,100 | 1,545 |
| 2016-06-16 | 3,170 | 3,180 | 3,100 | 3,100 | 2,600 | 1,550 |
| 2016-06-15 | 3,120 | 3,170 | 3,120 | 3,170 | 2,100 | 1,585 |
| 2016-06-14 | 3,105 | 3,120 | 3,100 | 3,120 | 1,700 | 1,560 |
| 2016-06-13 | 3,185 | 3,185 | 3,140 | 3,140 | 2,100 | 1,570 |
| 2016-06-10 | 3,155 | 3,180 | 3,150 | 3,180 | 1,700 | 1,590 |
| 2016-06-09 | 3,145 | 3,180 | 3,145 | 3,180 | 1,700 | 1,590 |
| 2016-06-08 | 3,125 | 3,145 | 3,125 | 3,145 | 2,100 | 1,572.50 |
| 2016-06-07 | 3,130 | 3,130 | 3,105 | 3,130 | 1,000 | 1,565 |
| 2016-06-06 | 3,115 | 3,140 | 3,110 | 3,130 | 2,900 | 1,565 |
| 2016-06-03 | 3,140 | 3,145 | 3,105 | 3,115 | 2,200 | 1,557.50 |
| 2016-06-02 | 3,105 | 3,140 | 3,085 | 3,140 | 2,700 | 1,570 |
| 2016-06-01 | 3,140 | 3,165 | 3,100 | 3,105 | 3,800 | 1,552.50 |
| 2016-05-31 | 3,185 | 3,185 | 3,130 | 3,145 | 2,300 | 1,572.50 |
| 2016-05-30 | 3,185 | 3,195 | 3,185 | 3,185 | 3,100 | 1,592.50 |
| 2016-05-27 | 3,175 | 3,185 | 3,175 | 3,185 | 1,600 | 1,592.50 |
| 2016-05-26 | 3,170 | 3,170 | 3,155 | 3,170 | 1,800 | 1,585 |
| 2016-05-25 | 3,150 | 3,160 | 3,145 | 3,160 | 2,100 | 1,580 |
| 2016-05-24 | 3,135 | 3,145 | 3,135 | 3,145 | 2,300 | 1,572.50 |
| 2016-05-23 | 3,125 | 3,130 | 3,125 | 3,130 | 2,800 | 1,565 |
| 2016-05-20 | 3,110 | 3,125 | 3,100 | 3,125 | 900 | 1,562.50 |
| 2016-05-19 | 3,090 | 3,110 | 3,080 | 3,110 | 1,000 | 1,555 |
| 2016-05-18 | 3,110 | 3,110 | 3,085 | 3,090 | 800 | 1,545 |
| 2016-05-17 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 1,550 |
| 2016-05-16 | 3,120 | 3,120 | 3,100 | 3,120 | 1,100 | 1,560 |
| 2016-05-13 | 3,120 | 3,120 | 3,115 | 3,115 | 1,600 | 1,557.50 |
| 2016-05-12 | 3,080 | 3,100 | 3,065 | 3,100 | 1,100 | 1,550 |
| 2016-05-11 | 3,060 | 3,100 | 3,060 | 3,080 | 1,900 | 1,540 |
| 2016-05-10 | 3,090 | 3,090 | 3,055 | 3,075 | 1,000 | 1,537.50 |
| 2016-05-09 | 3,030 | 3,100 | 3,030 | 3,100 | 1,300 | 1,550 |
| 2016-05-06 | 3,015 | 3,060 | 3,015 | 3,030 | 1,700 | 1,515 |
| 2016-05-02 | 3,005 | 3,070 | 3,005 | 3,070 | 1,800 | 1,535 |
| 2016-04-28 | 3,035 | 3,080 | 3,035 | 3,080 | 1,500 | 1,540 |
| 2016-04-27 | 3,080 | 3,080 | 3,065 | 3,065 | 900 | 1,532.50 |
| 2016-04-26 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | 1,540 |
| 2016-04-25 | 3,055 | 3,080 | 3,055 | 3,080 | 1,100 | 1,540 |
| 2016-04-22 | 3,055 | 3,055 | 3,025 | 3,055 | 600 | 1,527.50 |
| 2016-04-21 | 3,030 | 3,055 | 3,030 | 3,030 | 1,200 | 1,515 |
| 2016-04-20 | 3,020 | 3,045 | 3,020 | 3,045 | 600 | 1,522.50 |
| 2016-04-19 | 3,050 | 3,050 | 3,020 | 3,020 | 700 | 1,510 |
| 2016-04-18 | 3,050 | 3,050 | 3,020 | 3,020 | 800 | 1,510 |
| 2016-04-15 | 3,070 | 3,070 | 3,055 | 3,055 | 300 | 1,527.50 |
| 2016-04-14 | 3,075 | 3,080 | 3,075 | 3,075 | 500 | 1,537.50 |
| 2016-04-13 | 3,075 | 3,075 | 3,075 | 3,075 | 300 | 1,537.50 |
| 2016-04-12 | 3,080 | 3,100 | 3,040 | 3,040 | 1,300 | 1,520 |
| 2016-04-11 | 3,065 | 3,080 | 3,060 | 3,060 | 600 | 1,530 |
| 2016-04-08 | 3,025 | 3,065 | 3,025 | 3,065 | 400 | 1,532.50 |
| 2016-04-07 | 3,070 | 3,070 | 3,025 | 3,025 | 400 | 1,512.50 |
| 2016-04-06 | 3,035 | 3,065 | 2,960 | 3,060 | 1,400 | 1,530 |
| 2016-04-05 | 3,100 | 3,100 | 3,070 | 3,070 | 1,200 | 1,535 |
| 2016-04-04 | 3,100 | 3,110 | 3,075 | 3,080 | 2,200 | 1,540 |
| 2016-04-01 | 3,090 | 3,095 | 3,080 | 3,085 | 900 | 1,542.50 |
| 2016-03-31 | 3,090 | 3,090 | 3,080 | 3,090 | 1,400 | 1,545 |
| 2016-03-30 | 3,080 | 3,085 | 3,070 | 3,080 | 1,000 | 1,540 |
| 2016-03-29 | 3,060 | 3,085 | 3,060 | 3,080 | 2,000 | 1,540 |
| 2016-03-28 | 3,055 | 3,055 | 3,045 | 3,045 | 1,300 | 1,522.50 |
| 2016-03-25 | 3,040 | 3,040 | 3,015 | 3,040 | 1,300 | 1,520 |
| 2016-03-24 | 3,035 | 3,035 | 3,025 | 3,025 | 800 | 1,512.50 |
| 2016-03-23 | 3,035 | 3,035 | 3,035 | 3,035 | 200 | 1,517.50 |
| 2016-03-22 | 3,040 | 3,040 | 3,030 | 3,030 | 1,700 | 1,515 |
| 2016-03-18 | 2,999 | 3,030 | 2,999 | 3,015 | 1,800 | 1,507.50 |
| 2016-03-17 | 2,994 | 2,999 | 2,990 | 2,998 | 800 | 1,499 |
| 2016-03-16 | 2,985 | 2,994 | 2,985 | 2,986 | 400 | 1,493 |
| 2016-03-15 | 2,980 | 2,985 | 2,975 | 2,985 | 600 | 1,492.50 |
| 2016-03-14 | 2,968 | 2,970 | 2,966 | 2,968 | 700 | 1,484 |
| 2016-03-11 | 2,959 | 2,960 | 2,959 | 2,959 | 500 | 1,479.50 |
| 2016-03-10 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 1,480 |
| 2016-03-09 | 2,955 | 2,955 | 2,955 | 2,955 | 100 | 1,477.50 |
| 2016-03-08 | 2,957 | 2,960 | 2,955 | 2,955 | 500 | 1,477.50 |
| 2016-03-07 | 2,960 | 2,965 | 2,957 | 2,957 | 600 | 1,478.50 |
| 2016-03-04 | 2,946 | 2,960 | 2,946 | 2,960 | 400 | 1,480 |
| 2016-03-03 | 2,952 | 2,952 | 2,941 | 2,944 | 800 | 1,472 |
| 2016-03-02 | 2,957 | 2,958 | 2,952 | 2,952 | 400 | 1,476 |
| 2016-03-01 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 1,475 |
| 2016-02-29 | 2,960 | 2,961 | 2,946 | 2,950 | 1,600 | 1,475 |
| 2016-02-26 | 2,930 | 2,940 | 2,930 | 2,940 | 1,000 | 1,470 |
| 2016-02-25 | 2,928 | 2,928 | 2,900 | 2,919 | 600 | 1,459.50 |
| 2016-02-24 | 2,890 | 2,891 | 2,890 | 2,890 | 400 | 1,445 |
| 2016-02-23 | 2,910 | 2,910 | 2,881 | 2,881 | 300 | 1,440.50 |
| 2016-02-22 | 2,867 | 2,880 | 2,867 | 2,880 | 500 | 1,440 |
| 2016-02-19 | 2,888 | 2,900 | 2,888 | 2,900 | 600 | 1,450 |
| 2016-02-18 | 2,898 | 2,898 | 2,898 | 2,898 | 200 | 1,449 |
| 2016-02-17 | 2,850 | 2,885 | 2,850 | 2,865 | 600 | 1,432.50 |
| 2016-02-16 | 2,885 | 2,885 | 2,885 | 2,885 | 1,100 | 1,442.50 |
| 2016-02-15 | 2,800 | 2,839 | 2,800 | 2,839 | 600 | 1,419.50 |
| 2016-02-12 | 2,805 | 2,866 | 2,760 | 2,760 | 3,400 | 1,380 |
| 2016-02-10 | 2,872 | 2,872 | 2,830 | 2,830 | 900 | 1,415 |
| 2016-02-09 | 2,820 | 2,847 | 2,820 | 2,822 | 1,500 | 1,411 |
| 2016-02-08 | 2,878 | 2,898 | 2,829 | 2,898 | 1,500 | 1,449 |
| 2016-02-05 | 2,811 | 2,860 | 2,811 | 2,860 | 800 | 1,430 |
| 2016-02-04 | 2,850 | 2,906 | 2,850 | 2,856 | 600 | 1,428 |
| 2016-02-03 | 2,914 | 2,914 | 2,850 | 2,850 | 1,900 | 1,425 |
| 2016-02-02 | 2,918 | 2,939 | 2,918 | 2,939 | 800 | 1,469.50 |
| 2016-02-01 | 2,913 | 2,960 | 2,913 | 2,918 | 1,400 | 1,459 |
| 2016-01-29 | 2,955 | 2,963 | 2,955 | 2,963 | 800 | 1,481.50 |
| 2016-01-28 | 2,930 | 2,950 | 2,929 | 2,950 | 2,100 | 1,475 |
| 2016-01-27 | 2,929 | 2,929 | 2,920 | 2,920 | 900 | 1,460 |
| 2016-01-26 | 2,870 | 2,900 | 2,870 | 2,900 | 900 | 1,450 |
| 2016-01-25 | 2,851 | 2,900 | 2,851 | 2,862 | 1,200 | 1,431 |
| 2016-01-22 | 2,810 | 2,815 | 2,807 | 2,811 | 1,000 | 1,405.50 |
| 2016-01-21 | 2,840 | 2,850 | 2,810 | 2,810 | 1,500 | 1,405 |
| 2016-01-20 | 2,878 | 2,890 | 2,850 | 2,850 | 1,400 | 1,425 |
| 2016-01-19 | 2,885 | 2,889 | 2,878 | 2,878 | 500 | 1,439 |
| 2016-01-18 | 2,880 | 2,896 | 2,876 | 2,881 | 1,100 | 1,440.50 |
| 2016-01-15 | 2,879 | 2,897 | 2,879 | 2,887 | 600 | 1,443.50 |
| 2016-01-14 | 2,899 | 2,899 | 2,841 | 2,870 | 2,300 | 1,435 |
| 2016-01-13 | 2,900 | 2,900 | 2,898 | 2,900 | 800 | 1,450 |
| 2016-01-12 | 2,877 | 2,910 | 2,877 | 2,900 | 1,900 | 1,450 |
| 2016-01-08 | 2,901 | 2,930 | 2,895 | 2,905 | 2,600 | 1,452.50 |
| 2016-01-07 | 2,902 | 2,931 | 2,902 | 2,908 | 900 | 1,454 |
| 2016-01-06 | 2,901 | 2,932 | 2,901 | 2,929 | 1,500 | 1,464.50 |
| 2016-01-05 | 2,898 | 2,925 | 2,897 | 2,901 | 2,600 | 1,450.50 |
| 2016-01-04 | 2,901 | 2,911 | 2,896 | 2,904 | 3,300 | 1,452 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
