2229 カルビー(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 | 3,675 | 3,680 | 3,630 | 3,660 | 467,700 | 3,660 |
| 2016-12-29 | 3,660 | 3,680 | 3,645 | 3,670 | 509,100 | 3,670 |
| 2016-12-28 | 3,660 | 3,680 | 3,650 | 3,660 | 355,900 | 3,660 |
| 2016-12-27 | 3,670 | 3,690 | 3,655 | 3,660 | 441,000 | 3,660 |
| 2016-12-26 | 3,685 | 3,710 | 3,675 | 3,685 | 336,200 | 3,685 |
| 2016-12-22 | 3,675 | 3,680 | 3,650 | 3,665 | 384,100 | 3,665 |
| 2016-12-21 | 3,700 | 3,710 | 3,660 | 3,685 | 641,600 | 3,685 |
| 2016-12-20 | 3,730 | 3,760 | 3,700 | 3,700 | 801,600 | 3,700 |
| 2016-12-19 | 3,685 | 3,720 | 3,665 | 3,710 | 665,800 | 3,710 |
| 2016-12-16 | 3,700 | 3,730 | 3,660 | 3,675 | 485,500 | 3,675 |
| 2016-12-15 | 3,670 | 3,690 | 3,600 | 3,685 | 1,096,800 | 3,685 |
| 2016-12-14 | 3,650 | 3,705 | 3,635 | 3,675 | 1,036,400 | 3,675 |
| 2016-12-13 | 3,560 | 3,630 | 3,555 | 3,610 | 1,049,300 | 3,610 |
| 2016-12-12 | 3,430 | 3,535 | 3,430 | 3,535 | 983,600 | 3,535 |
| 2016-12-09 | 3,395 | 3,435 | 3,375 | 3,420 | 895,600 | 3,420 |
| 2016-12-08 | 3,400 | 3,420 | 3,365 | 3,410 | 886,600 | 3,410 |
| 2016-12-07 | 3,340 | 3,375 | 3,335 | 3,365 | 703,000 | 3,365 |
| 2016-12-06 | 3,405 | 3,410 | 3,320 | 3,335 | 1,343,800 | 3,335 |
| 2016-12-05 | 3,460 | 3,505 | 3,405 | 3,415 | 769,500 | 3,415 |
| 2016-12-02 | 3,520 | 3,530 | 3,425 | 3,455 | 805,700 | 3,455 |
| 2016-12-01 | 3,555 | 3,570 | 3,515 | 3,535 | 673,200 | 3,535 |
| 2016-11-30 | 3,500 | 3,570 | 3,490 | 3,565 | 1,064,800 | 3,565 |
| 2016-11-29 | 3,500 | 3,515 | 3,450 | 3,475 | 1,045,700 | 3,475 |
| 2016-11-28 | 3,535 | 3,580 | 3,500 | 3,515 | 852,600 | 3,515 |
| 2016-11-25 | 3,560 | 3,560 | 3,485 | 3,505 | 783,400 | 3,505 |
| 2016-11-24 | 3,575 | 3,620 | 3,535 | 3,545 | 661,200 | 3,545 |
| 2016-11-22 | 3,520 | 3,575 | 3,510 | 3,565 | 580,400 | 3,565 |
| 2016-11-21 | 3,500 | 3,530 | 3,455 | 3,520 | 477,500 | 3,520 |
| 2016-11-18 | 3,520 | 3,520 | 3,480 | 3,490 | 473,400 | 3,490 |
| 2016-11-17 | 3,495 | 3,535 | 3,475 | 3,510 | 448,000 | 3,510 |
| 2016-11-16 | 3,500 | 3,505 | 3,445 | 3,495 | 649,300 | 3,495 |
| 2016-11-15 | 3,425 | 3,470 | 3,405 | 3,460 | 747,800 | 3,460 |
| 2016-11-14 | 3,410 | 3,440 | 3,385 | 3,405 | 563,800 | 3,405 |
| 2016-11-11 | 3,515 | 3,515 | 3,380 | 3,395 | 941,800 | 3,395 |
| 2016-11-10 | 3,500 | 3,530 | 3,420 | 3,520 | 967,100 | 3,520 |
| 2016-11-09 | 3,485 | 3,545 | 3,380 | 3,405 | 1,483,100 | 3,405 |
| 2016-11-08 | 3,490 | 3,505 | 3,420 | 3,440 | 931,100 | 3,440 |
| 2016-11-07 | 3,605 | 3,630 | 3,455 | 3,465 | 1,959,400 | 3,465 |
| 2016-11-04 | 3,795 | 3,800 | 3,625 | 3,645 | 1,208,700 | 3,645 |
| 2016-11-02 | 3,830 | 3,850 | 3,805 | 3,845 | 429,500 | 3,845 |
| 2016-11-01 | 3,830 | 3,845 | 3,800 | 3,840 | 384,700 | 3,840 |
| 2016-10-31 | 3,830 | 3,895 | 3,795 | 3,810 | 843,300 | 3,810 |
| 2016-10-28 | 3,855 | 3,865 | 3,780 | 3,805 | 948,400 | 3,805 |
| 2016-10-27 | 3,870 | 3,895 | 3,845 | 3,845 | 626,600 | 3,845 |
| 2016-10-26 | 3,830 | 3,875 | 3,830 | 3,860 | 455,000 | 3,860 |
| 2016-10-25 | 3,810 | 3,845 | 3,805 | 3,830 | 474,000 | 3,830 |
| 2016-10-24 | 3,785 | 3,810 | 3,780 | 3,805 | 339,000 | 3,805 |
| 2016-10-21 | 3,795 | 3,810 | 3,755 | 3,765 | 413,100 | 3,765 |
| 2016-10-20 | 3,785 | 3,790 | 3,765 | 3,790 | 405,800 | 3,790 |
| 2016-10-19 | 3,780 | 3,785 | 3,750 | 3,775 | 358,000 | 3,775 |
| 2016-10-17 | 3,680 | 3,730 | 3,650 | 3,720 | 812,300 | 3,720 |
| 2016-10-13 | 3,830 | 3,830 | 3,760 | 3,765 | 612,200 | 3,765 |
| 2016-10-12 | 3,795 | 3,865 | 3,775 | 3,830 | 724,400 | 3,830 |
| 2016-10-11 | 3,745 | 3,800 | 3,745 | 3,790 | 641,800 | 3,790 |
| 2016-10-07 | 3,765 | 3,775 | 3,735 | 3,740 | 554,700 | 3,740 |
| 2016-10-06 | 3,760 | 3,805 | 3,740 | 3,790 | 582,000 | 3,790 |
| 2016-10-05 | 3,790 | 3,800 | 3,750 | 3,765 | 748,700 | 3,765 |
| 2016-10-04 | 3,875 | 3,885 | 3,785 | 3,800 | 773,800 | 3,800 |
| 2016-10-03 | 3,820 | 3,895 | 3,820 | 3,890 | 724,500 | 3,890 |
| 2016-09-30 | 3,810 | 3,850 | 3,800 | 3,815 | 785,900 | 3,815 |
| 2016-09-29 | 3,865 | 3,870 | 3,810 | 3,830 | 487,900 | 3,830 |
| 2016-09-28 | 3,830 | 3,870 | 3,820 | 3,835 | 866,600 | 3,835 |
| 2016-09-27 | 3,790 | 3,850 | 3,790 | 3,845 | 1,033,000 | 3,845 |
| 2016-09-26 | 3,800 | 3,830 | 3,795 | 3,815 | 1,147,500 | 3,815 |
| 2016-09-23 | 3,770 | 3,820 | 3,760 | 3,795 | 1,372,900 | 3,795 |
| 2016-09-21 | 3,760 | 3,840 | 3,760 | 3,840 | 624,000 | 3,840 |
| 2016-09-20 | 3,820 | 3,820 | 3,760 | 3,795 | 863,000 | 3,795 |
| 2016-09-16 | 3,800 | 3,820 | 3,795 | 3,820 | 603,200 | 3,820 |
| 2016-09-15 | 3,800 | 3,810 | 3,795 | 3,800 | 740,600 | 3,800 |
| 2016-09-14 | 3,765 | 3,815 | 3,765 | 3,800 | 1,019,400 | 3,800 |
| 2016-09-13 | 3,740 | 3,780 | 3,710 | 3,765 | 800,600 | 3,765 |
| 2016-09-12 | 3,680 | 3,765 | 3,675 | 3,745 | 929,200 | 3,745 |
| 2016-09-09 | 3,735 | 3,760 | 3,690 | 3,705 | 683,100 | 3,705 |
| 2016-09-08 | 3,735 | 3,745 | 3,710 | 3,730 | 505,500 | 3,730 |
| 2016-09-07 | 3,765 | 3,820 | 3,740 | 3,755 | 1,378,000 | 3,755 |
| 2016-09-06 | 3,635 | 3,740 | 3,610 | 3,730 | 1,397,200 | 3,730 |
| 2016-09-05 | 3,715 | 3,720 | 3,610 | 3,635 | 1,604,900 | 3,635 |
| 2016-09-02 | 3,750 | 3,820 | 3,690 | 3,715 | 1,539,200 | 3,715 |
| 2016-09-01 | 3,815 | 3,835 | 3,720 | 3,745 | 952,700 | 3,745 |
| 2016-08-31 | 3,810 | 3,815 | 3,715 | 3,755 | 1,455,700 | 3,755 |
| 2016-08-30 | 3,885 | 3,935 | 3,790 | 3,810 | 1,850,200 | 3,810 |
| 2016-08-29 | 4,150 | 4,150 | 4,015 | 4,020 | 680,400 | 4,020 |
| 2016-08-26 | 4,090 | 4,095 | 3,990 | 4,060 | 974,800 | 4,060 |
| 2016-08-25 | 4,205 | 4,225 | 4,125 | 4,145 | 909,600 | 4,145 |
| 2016-08-24 | 4,275 | 4,290 | 4,090 | 4,120 | 1,196,800 | 4,120 |
| 2016-08-23 | 4,285 | 4,450 | 4,280 | 4,320 | 629,900 | 4,320 |
| 2016-08-22 | 4,300 | 4,330 | 4,255 | 4,285 | 200,700 | 4,285 |
| 2016-08-19 | 4,250 | 4,270 | 4,205 | 4,255 | 371,500 | 4,255 |
| 2016-08-18 | 4,430 | 4,480 | 4,275 | 4,290 | 658,400 | 4,290 |
| 2016-08-17 | 4,510 | 4,520 | 4,390 | 4,410 | 578,800 | 4,410 |
| 2016-08-16 | 4,465 | 4,510 | 4,440 | 4,475 | 556,800 | 4,475 |
| 2016-08-15 | 4,475 | 4,480 | 4,425 | 4,475 | 283,900 | 4,475 |
| 2016-08-12 | 4,450 | 4,485 | 4,410 | 4,465 | 338,400 | 4,465 |
| 2016-08-10 | 4,310 | 4,435 | 4,280 | 4,390 | 618,600 | 4,390 |
| 2016-08-09 | 4,190 | 4,400 | 4,145 | 4,295 | 920,300 | 4,295 |
| 2016-08-08 | 4,220 | 4,220 | 4,090 | 4,175 | 818,200 | 4,175 |
| 2016-08-05 | 4,200 | 4,245 | 4,140 | 4,150 | 825,700 | 4,150 |
| 2016-08-04 | 4,555 | 4,555 | 4,165 | 4,215 | 1,743,800 | 4,215 |
| 2016-08-03 | 4,450 | 4,720 | 4,250 | 4,565 | 1,567,700 | 4,565 |
| 2016-08-02 | 4,550 | 4,620 | 4,530 | 4,575 | 547,600 | 4,575 |
| 2016-08-01 | 4,470 | 4,540 | 4,395 | 4,530 | 363,000 | 4,530 |
| 2016-07-29 | 4,420 | 4,530 | 4,395 | 4,510 | 681,600 | 4,510 |
| 2016-07-28 | 4,500 | 4,515 | 4,415 | 4,425 | 472,200 | 4,425 |
| 2016-07-27 | 4,585 | 4,595 | 4,520 | 4,540 | 367,100 | 4,540 |
| 2016-07-26 | 4,585 | 4,650 | 4,535 | 4,550 | 368,100 | 4,550 |
| 2016-07-25 | 4,585 | 4,620 | 4,520 | 4,580 | 493,400 | 4,580 |
| 2016-07-22 | 4,550 | 4,630 | 4,540 | 4,600 | 464,400 | 4,600 |
| 2016-07-21 | 4,650 | 4,650 | 4,550 | 4,580 | 842,800 | 4,580 |
| 2016-07-20 | 4,470 | 4,625 | 4,465 | 4,620 | 987,600 | 4,620 |
| 2016-07-19 | 4,410 | 4,495 | 4,335 | 4,480 | 747,400 | 4,480 |
| 2016-07-15 | 4,415 | 4,540 | 4,410 | 4,410 | 1,052,200 | 4,410 |
| 2016-07-14 | 4,265 | 4,405 | 4,255 | 4,380 | 866,500 | 4,380 |
| 2016-07-13 | 4,360 | 4,360 | 4,235 | 4,275 | 775,400 | 4,275 |
| 2016-07-12 | 4,440 | 4,440 | 4,290 | 4,295 | 686,200 | 4,295 |
| 2016-07-11 | 4,400 | 4,440 | 4,375 | 4,400 | 692,600 | 4,400 |
| 2016-07-08 | 4,390 | 4,410 | 4,285 | 4,300 | 616,200 | 4,300 |
| 2016-07-07 | 4,395 | 4,430 | 4,315 | 4,345 | 693,300 | 4,345 |
| 2016-07-06 | 4,340 | 4,390 | 4,310 | 4,390 | 477,100 | 4,390 |
| 2016-07-05 | 4,395 | 4,420 | 4,350 | 4,390 | 531,500 | 4,390 |
| 2016-07-04 | 4,290 | 4,375 | 4,225 | 4,375 | 445,000 | 4,375 |
| 2016-07-01 | 4,315 | 4,395 | 4,300 | 4,345 | 599,400 | 4,345 |
| 2016-06-30 | 4,360 | 4,360 | 4,245 | 4,260 | 980,400 | 4,260 |
| 2016-06-29 | 4,380 | 4,400 | 4,290 | 4,370 | 685,700 | 4,370 |
| 2016-06-28 | 4,245 | 4,415 | 4,155 | 4,370 | 803,100 | 4,370 |
| 2016-06-27 | 4,130 | 4,380 | 4,130 | 4,310 | 1,057,000 | 4,310 |
| 2016-06-24 | 4,315 | 4,335 | 4,015 | 4,090 | 1,062,900 | 4,090 |
| 2016-06-23 | 4,210 | 4,425 | 4,210 | 4,355 | 1,347,300 | 4,355 |
| 2016-06-22 | 4,100 | 4,260 | 4,090 | 4,245 | 1,549,700 | 4,245 |
| 2016-06-21 | 3,885 | 4,050 | 3,855 | 4,045 | 708,700 | 4,045 |
| 2016-06-20 | 3,895 | 3,910 | 3,860 | 3,875 | 481,800 | 3,875 |
| 2016-06-17 | 3,965 | 4,025 | 3,895 | 3,905 | 417,000 | 3,905 |
| 2016-06-16 | 3,950 | 4,005 | 3,895 | 3,900 | 605,300 | 3,900 |
| 2016-06-15 | 3,940 | 3,990 | 3,930 | 3,950 | 322,000 | 3,950 |
| 2016-06-14 | 3,995 | 4,020 | 3,940 | 3,965 | 455,900 | 3,965 |
| 2016-06-13 | 4,095 | 4,095 | 3,990 | 3,995 | 589,900 | 3,995 |
| 2016-06-10 | 4,165 | 4,165 | 4,085 | 4,165 | 633,300 | 4,165 |
| 2016-06-09 | 4,195 | 4,195 | 4,090 | 4,110 | 553,600 | 4,110 |
| 2016-06-08 | 4,045 | 4,185 | 4,040 | 4,185 | 1,076,500 | 4,185 |
| 2016-06-07 | 4,045 | 4,065 | 4,010 | 4,020 | 448,200 | 4,020 |
| 2016-06-06 | 3,940 | 4,060 | 3,935 | 4,050 | 698,400 | 4,050 |
| 2016-06-03 | 3,955 | 3,970 | 3,910 | 3,950 | 604,400 | 3,950 |
| 2016-06-02 | 4,000 | 4,055 | 3,925 | 3,955 | 808,500 | 3,955 |
| 2016-06-01 | 4,080 | 4,115 | 4,055 | 4,065 | 481,000 | 4,065 |
| 2016-05-31 | 4,075 | 4,090 | 4,030 | 4,090 | 809,700 | 4,090 |
| 2016-05-30 | 4,130 | 4,150 | 4,080 | 4,110 | 438,400 | 4,110 |
| 2016-05-27 | 4,000 | 4,090 | 3,970 | 4,085 | 518,500 | 4,085 |
| 2016-05-26 | 3,990 | 4,025 | 3,965 | 4,000 | 492,700 | 4,000 |
| 2016-05-25 | 3,985 | 4,005 | 3,950 | 3,955 | 536,000 | 3,955 |
| 2016-05-24 | 4,030 | 4,050 | 3,935 | 3,945 | 728,000 | 3,945 |
| 2016-05-23 | 4,070 | 4,080 | 4,015 | 4,030 | 483,600 | 4,030 |
| 2016-05-20 | 4,035 | 4,105 | 4,010 | 4,095 | 538,100 | 4,095 |
| 2016-05-19 | 4,085 | 4,085 | 4,005 | 4,025 | 551,900 | 4,025 |
| 2016-05-18 | 4,130 | 4,160 | 4,035 | 4,060 | 771,500 | 4,060 |
| 2016-05-17 | 4,210 | 4,215 | 4,115 | 4,135 | 917,300 | 4,135 |
| 2016-05-16 | 4,180 | 4,310 | 4,165 | 4,240 | 1,265,800 | 4,240 |
| 2016-05-13 | 4,385 | 4,590 | 4,255 | 4,460 | 1,195,900 | 4,460 |
| 2016-05-12 | 4,260 | 4,355 | 4,220 | 4,355 | 316,500 | 4,355 |
| 2016-05-11 | 4,345 | 4,390 | 4,290 | 4,300 | 482,400 | 4,300 |
| 2016-05-10 | 4,260 | 4,305 | 4,155 | 4,270 | 1,028,400 | 4,270 |
| 2016-05-09 | 4,280 | 4,345 | 4,245 | 4,300 | 317,700 | 4,300 |
| 2016-05-06 | 4,230 | 4,325 | 4,215 | 4,270 | 495,000 | 4,270 |
| 2016-05-02 | 4,130 | 4,235 | 4,130 | 4,190 | 583,500 | 4,190 |
| 2016-04-28 | 4,450 | 4,480 | 4,325 | 4,325 | 698,700 | 4,325 |
| 2016-04-27 | 4,320 | 4,445 | 4,320 | 4,410 | 827,300 | 4,410 |
| 2016-04-26 | 4,185 | 4,335 | 4,185 | 4,280 | 675,700 | 4,280 |
| 2016-04-25 | 4,290 | 4,290 | 4,175 | 4,180 | 380,100 | 4,180 |
| 2016-04-22 | 4,275 | 4,305 | 4,210 | 4,260 | 505,000 | 4,260 |
| 2016-04-21 | 4,285 | 4,295 | 4,245 | 4,275 | 428,500 | 4,275 |
| 2016-04-20 | 4,250 | 4,260 | 4,225 | 4,240 | 319,800 | 4,240 |
| 2016-04-19 | 4,245 | 4,265 | 4,205 | 4,225 | 334,300 | 4,225 |
| 2016-04-18 | 4,135 | 4,175 | 4,085 | 4,145 | 428,600 | 4,145 |
| 2016-04-15 | 4,210 | 4,260 | 4,210 | 4,240 | 338,800 | 4,240 |
| 2016-04-14 | 4,205 | 4,290 | 4,155 | 4,280 | 533,100 | 4,280 |
| 2016-04-13 | 4,175 | 4,175 | 4,120 | 4,140 | 543,800 | 4,140 |
| 2016-04-12 | 4,120 | 4,160 | 4,095 | 4,115 | 571,000 | 4,115 |
| 2016-04-11 | 4,205 | 4,215 | 4,115 | 4,155 | 402,100 | 4,155 |
| 2016-04-08 | 4,110 | 4,240 | 4,095 | 4,190 | 752,200 | 4,190 |
| 2016-04-07 | 4,080 | 4,160 | 4,030 | 4,125 | 616,000 | 4,125 |
| 2016-04-06 | 4,110 | 4,170 | 4,095 | 4,125 | 720,700 | 4,125 |
| 2016-04-05 | 4,205 | 4,265 | 4,140 | 4,140 | 654,500 | 4,140 |
| 2016-04-04 | 4,220 | 4,260 | 4,170 | 4,205 | 835,400 | 4,205 |
| 2016-04-01 | 4,420 | 4,425 | 4,215 | 4,230 | 1,072,200 | 4,230 |
| 2016-03-31 | 4,550 | 4,555 | 4,440 | 4,470 | 748,200 | 4,470 |
| 2016-03-30 | 4,590 | 4,655 | 4,550 | 4,555 | 464,700 | 4,555 |
| 2016-03-29 | 4,640 | 4,665 | 4,580 | 4,615 | 453,200 | 4,615 |
| 2016-03-28 | 4,655 | 4,695 | 4,610 | 4,675 | 382,900 | 4,675 |
| 2016-03-25 | 4,635 | 4,660 | 4,580 | 4,610 | 305,100 | 4,610 |
| 2016-03-24 | 4,620 | 4,665 | 4,610 | 4,620 | 501,300 | 4,620 |
| 2016-03-23 | 4,565 | 4,630 | 4,560 | 4,610 | 367,400 | 4,610 |
| 2016-03-22 | 4,575 | 4,605 | 4,520 | 4,550 | 455,600 | 4,550 |
| 2016-03-18 | 4,600 | 4,620 | 4,490 | 4,530 | 590,600 | 4,530 |
| 2016-03-17 | 4,740 | 4,760 | 4,605 | 4,635 | 408,500 | 4,635 |
| 2016-03-16 | 4,645 | 4,750 | 4,640 | 4,675 | 563,100 | 4,675 |
| 2016-03-15 | 4,675 | 4,745 | 4,580 | 4,620 | 860,200 | 4,620 |
| 2016-03-14 | 4,675 | 4,690 | 4,615 | 4,670 | 456,100 | 4,670 |
| 2016-03-11 | 4,605 | 4,685 | 4,535 | 4,635 | 821,900 | 4,635 |
| 2016-03-10 | 4,590 | 4,640 | 4,560 | 4,610 | 384,300 | 4,610 |
| 2016-03-09 | 4,525 | 4,580 | 4,490 | 4,520 | 522,800 | 4,520 |
| 2016-03-08 | 4,600 | 4,625 | 4,435 | 4,485 | 812,400 | 4,485 |
| 2016-03-07 | 4,705 | 4,705 | 4,600 | 4,635 | 341,500 | 4,635 |
| 2016-03-04 | 4,825 | 4,845 | 4,715 | 4,750 | 481,400 | 4,750 |
| 2016-03-03 | 4,845 | 4,875 | 4,745 | 4,815 | 572,400 | 4,815 |
| 2016-03-02 | 4,695 | 4,815 | 4,650 | 4,790 | 491,600 | 4,790 |
| 2016-03-01 | 4,575 | 4,625 | 4,545 | 4,595 | 347,900 | 4,595 |
| 2016-02-29 | 4,755 | 4,760 | 4,560 | 4,570 | 460,000 | 4,570 |
| 2016-02-26 | 4,650 | 4,720 | 4,645 | 4,695 | 529,500 | 4,695 |
| 2016-02-25 | 4,500 | 4,625 | 4,500 | 4,600 | 384,000 | 4,600 |
| 2016-02-24 | 4,545 | 4,580 | 4,465 | 4,520 | 401,000 | 4,520 |
| 2016-02-23 | 4,670 | 4,670 | 4,525 | 4,550 | 571,400 | 4,550 |
| 2016-02-22 | 4,505 | 4,680 | 4,505 | 4,645 | 541,400 | 4,645 |
| 2016-02-19 | 4,470 | 4,570 | 4,430 | 4,495 | 651,100 | 4,495 |
| 2016-02-18 | 4,530 | 4,580 | 4,475 | 4,495 | 408,800 | 4,495 |
| 2016-02-17 | 4,430 | 4,525 | 4,380 | 4,450 | 585,800 | 4,450 |
| 2016-02-16 | 4,500 | 4,540 | 4,405 | 4,420 | 623,700 | 4,420 |
| 2016-02-15 | 4,445 | 4,560 | 4,420 | 4,535 | 981,700 | 4,535 |
| 2016-02-12 | 4,450 | 4,450 | 4,265 | 4,365 | 1,443,500 | 4,365 |
| 2016-02-10 | 4,715 | 4,755 | 4,525 | 4,615 | 705,600 | 4,615 |
| 2016-02-09 | 4,790 | 4,865 | 4,730 | 4,745 | 738,900 | 4,745 |
| 2016-02-08 | 4,850 | 4,990 | 4,820 | 4,965 | 519,600 | 4,965 |
| 2016-02-05 | 5,000 | 5,030 | 4,855 | 4,945 | 672,500 | 4,945 |
| 2016-02-04 | 5,130 | 5,150 | 4,985 | 5,080 | 824,600 | 5,080 |
| 2016-02-03 | 4,950 | 5,200 | 4,925 | 5,160 | 1,380,800 | 5,160 |
| 2016-02-02 | 5,090 | 5,200 | 4,815 | 4,990 | 1,461,600 | 4,990 |
| 2016-02-01 | 4,985 | 5,150 | 4,960 | 5,150 | 869,500 | 5,150 |
| 2016-01-29 | 4,900 | 4,980 | 4,795 | 4,945 | 1,307,200 | 4,945 |
| 2016-01-28 | 4,745 | 4,900 | 4,720 | 4,830 | 594,100 | 4,830 |
| 2016-01-27 | 4,765 | 4,810 | 4,690 | 4,785 | 418,800 | 4,785 |
| 2016-01-26 | 4,690 | 4,800 | 4,670 | 4,695 | 668,600 | 4,695 |
| 2016-01-25 | 4,590 | 4,770 | 4,535 | 4,735 | 977,600 | 4,735 |
| 2016-01-22 | 4,555 | 4,560 | 4,400 | 4,535 | 755,500 | 4,535 |
| 2016-01-21 | 4,465 | 4,530 | 4,345 | 4,350 | 707,900 | 4,350 |
| 2016-01-20 | 4,550 | 4,675 | 4,450 | 4,470 | 872,100 | 4,470 |
| 2016-01-19 | 4,575 | 4,590 | 4,460 | 4,495 | 525,300 | 4,495 |
| 2016-01-18 | 4,420 | 4,570 | 4,405 | 4,550 | 330,000 | 4,550 |
| 2016-01-15 | 4,630 | 4,645 | 4,500 | 4,535 | 369,200 | 4,535 |
| 2016-01-14 | 4,550 | 4,650 | 4,475 | 4,555 | 475,200 | 4,555 |
| 2016-01-13 | 4,655 | 4,675 | 4,595 | 4,675 | 438,800 | 4,675 |
| 2016-01-12 | 4,635 | 4,760 | 4,590 | 4,600 | 855,800 | 4,600 |
| 2016-01-08 | 4,710 | 4,800 | 4,655 | 4,705 | 478,300 | 4,705 |
| 2016-01-07 | 4,745 | 4,825 | 4,685 | 4,755 | 601,200 | 4,755 |
| 2016-01-06 | 4,815 | 4,840 | 4,735 | 4,790 | 750,100 | 4,790 |
| 2016-01-05 | 4,890 | 4,920 | 4,760 | 4,820 | 830,700 | 4,820 |
| 2016-01-04 | 5,040 | 5,080 | 4,910 | 4,925 | 569,800 | 4,925 |
分割・併合履歴 ： [2013-09-26]1株→4株
