2269 明治ホールディングス(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 | 9,140 | 9,220 | 9,090 | 9,160 | 422,800 | 4,580 |
| 2016-12-29 | 9,180 | 9,220 | 9,120 | 9,160 | 387,200 | 4,580 |
| 2016-12-28 | 9,190 | 9,200 | 9,130 | 9,160 | 292,000 | 4,580 |
| 2016-12-27 | 9,200 | 9,240 | 9,130 | 9,140 | 282,200 | 4,570 |
| 2016-12-26 | 9,080 | 9,190 | 9,040 | 9,170 | 342,500 | 4,585 |
| 2016-12-22 | 9,170 | 9,170 | 9,060 | 9,100 | 419,900 | 4,550 |
| 2016-12-21 | 9,150 | 9,160 | 9,090 | 9,110 | 545,800 | 4,555 |
| 2016-12-20 | 9,080 | 9,180 | 9,050 | 9,140 | 574,900 | 4,570 |
| 2016-12-19 | 9,000 | 9,070 | 8,980 | 9,040 | 442,500 | 4,520 |
| 2016-12-16 | 9,010 | 9,050 | 8,940 | 8,960 | 582,100 | 4,480 |
| 2016-12-15 | 8,910 | 9,030 | 8,810 | 8,980 | 619,100 | 4,490 |
| 2016-12-14 | 9,030 | 9,180 | 8,980 | 8,990 | 844,600 | 4,495 |
| 2016-12-13 | 8,770 | 9,130 | 8,770 | 9,060 | 1,139,300 | 4,530 |
| 2016-12-12 | 8,700 | 8,880 | 8,650 | 8,810 | 999,200 | 4,405 |
| 2016-12-09 | 8,450 | 8,560 | 8,400 | 8,550 | 1,478,300 | 4,275 |
| 2016-12-08 | 8,540 | 8,610 | 8,470 | 8,610 | 1,378,600 | 4,305 |
| 2016-12-07 | 8,730 | 8,740 | 8,540 | 8,680 | 957,000 | 4,340 |
| 2016-12-06 | 8,900 | 8,900 | 8,760 | 8,780 | 677,700 | 4,390 |
| 2016-12-05 | 8,840 | 8,900 | 8,830 | 8,900 | 621,600 | 4,450 |
| 2016-12-02 | 9,000 | 9,060 | 8,790 | 8,830 | 999,700 | 4,415 |
| 2016-12-01 | 9,120 | 9,200 | 9,050 | 9,060 | 630,000 | 4,530 |
| 2016-11-30 | 9,030 | 9,200 | 9,020 | 9,120 | 1,699,200 | 4,560 |
| 2016-11-29 | 9,060 | 9,160 | 9,020 | 9,060 | 601,900 | 4,530 |
| 2016-11-28 | 9,050 | 9,180 | 9,050 | 9,100 | 482,700 | 4,550 |
| 2016-11-25 | 9,160 | 9,160 | 8,980 | 9,050 | 836,600 | 4,525 |
| 2016-11-24 | 9,250 | 9,260 | 9,100 | 9,130 | 665,400 | 4,565 |
| 2016-11-22 | 9,030 | 9,240 | 9,000 | 9,220 | 976,700 | 4,610 |
| 2016-11-21 | 8,880 | 9,000 | 8,840 | 9,000 | 715,500 | 4,500 |
| 2016-11-18 | 9,020 | 9,020 | 8,810 | 8,840 | 731,600 | 4,420 |
| 2016-11-17 | 8,870 | 8,990 | 8,860 | 8,980 | 721,500 | 4,490 |
| 2016-11-16 | 8,900 | 8,900 | 8,800 | 8,840 | 703,300 | 4,420 |
| 2016-11-15 | 8,910 | 8,940 | 8,780 | 8,860 | 887,200 | 4,430 |
| 2016-11-14 | 8,920 | 8,940 | 8,800 | 8,820 | 1,131,300 | 4,410 |
| 2016-11-11 | 9,150 | 9,150 | 8,550 | 8,750 | 2,860,400 | 4,375 |
| 2016-11-10 | 9,270 | 9,390 | 8,920 | 9,110 | 2,488,500 | 4,555 |
| 2016-11-09 | 10,280 | 10,310 | 9,730 | 9,920 | 1,041,100 | 4,960 |
| 2016-11-08 | 10,320 | 10,400 | 10,190 | 10,260 | 517,600 | 5,130 |
| 2016-11-07 | 10,410 | 10,440 | 10,200 | 10,420 | 519,900 | 5,210 |
| 2016-11-04 | 10,250 | 10,370 | 10,210 | 10,350 | 396,000 | 5,175 |
| 2016-11-02 | 10,430 | 10,510 | 10,340 | 10,410 | 477,200 | 5,205 |
| 2016-11-01 | 10,480 | 10,560 | 10,400 | 10,560 | 438,600 | 5,280 |
| 2016-10-31 | 10,320 | 10,490 | 10,290 | 10,480 | 449,300 | 5,240 |
| 2016-10-28 | 10,430 | 10,440 | 10,230 | 10,270 | 639,700 | 5,135 |
| 2016-10-27 | 10,450 | 10,540 | 10,440 | 10,480 | 412,300 | 5,240 |
| 2016-10-26 | 10,420 | 10,500 | 10,360 | 10,480 | 390,800 | 5,240 |
| 2016-10-25 | 10,500 | 10,500 | 10,410 | 10,440 | 457,300 | 5,220 |
| 2016-10-24 | 10,410 | 10,520 | 10,400 | 10,470 | 267,100 | 5,235 |
| 2016-10-21 | 10,470 | 10,480 | 10,380 | 10,390 | 390,900 | 5,195 |
| 2016-10-20 | 10,410 | 10,500 | 10,410 | 10,480 | 373,600 | 5,240 |
| 2016-10-19 | 10,410 | 10,560 | 10,390 | 10,450 | 434,600 | 5,225 |
| 2016-10-17 | 10,260 | 10,270 | 10,150 | 10,250 | 380,100 | 5,125 |
| 2016-10-13 | 10,130 | 10,220 | 10,100 | 10,210 | 415,100 | 5,105 |
| 2016-10-12 | 10,190 | 10,290 | 10,090 | 10,100 | 561,200 | 5,050 |
| 2016-10-11 | 10,120 | 10,160 | 10,030 | 10,080 | 366,600 | 5,040 |
| 2016-10-07 | 10,180 | 10,220 | 10,060 | 10,130 | 452,800 | 5,065 |
| 2016-10-06 | 10,020 | 10,120 | 9,930 | 10,080 | 439,500 | 5,040 |
| 2016-10-05 | 10,110 | 10,140 | 9,970 | 10,000 | 427,800 | 5,000 |
| 2016-10-04 | 10,190 | 10,220 | 10,030 | 10,170 | 435,700 | 5,085 |
| 2016-10-03 | 10,090 | 10,420 | 10,070 | 10,290 | 611,200 | 5,145 |
| 2016-09-30 | 9,830 | 10,030 | 9,770 | 9,990 | 668,300 | 4,995 |
| 2016-09-29 | 10,000 | 10,030 | 9,840 | 9,900 | 445,400 | 4,950 |
| 2016-09-28 | 9,950 | 10,000 | 9,890 | 9,940 | 483,400 | 4,970 |
| 2016-09-27 | 9,700 | 9,980 | 9,700 | 9,980 | 535,500 | 4,990 |
| 2016-09-26 | 9,850 | 9,930 | 9,730 | 9,760 | 416,400 | 4,880 |
| 2016-09-23 | 9,790 | 9,960 | 9,720 | 9,870 | 551,000 | 4,935 |
| 2016-09-21 | 9,570 | 9,750 | 9,550 | 9,740 | 446,600 | 4,870 |
| 2016-09-20 | 9,550 | 9,670 | 9,480 | 9,560 | 495,500 | 4,780 |
| 2016-09-16 | 9,630 | 9,680 | 9,510 | 9,620 | 581,800 | 4,810 |
| 2016-09-15 | 9,590 | 9,700 | 9,550 | 9,580 | 619,500 | 4,790 |
| 2016-09-14 | 9,570 | 9,600 | 9,440 | 9,470 | 386,700 | 4,735 |
| 2016-09-13 | 9,470 | 9,600 | 9,450 | 9,580 | 395,000 | 4,790 |
| 2016-09-12 | 9,420 | 9,590 | 9,410 | 9,530 | 443,400 | 4,765 |
| 2016-09-09 | 9,900 | 9,900 | 9,510 | 9,580 | 847,500 | 4,790 |
| 2016-09-08 | 9,760 | 9,900 | 9,760 | 9,880 | 590,500 | 4,940 |
| 2016-09-07 | 9,730 | 9,920 | 9,700 | 9,830 | 999,900 | 4,915 |
| 2016-09-06 | 9,380 | 9,660 | 9,320 | 9,630 | 806,600 | 4,815 |
| 2016-09-05 | 9,490 | 9,490 | 9,320 | 9,410 | 611,700 | 4,705 |
| 2016-09-02 | 9,410 | 9,620 | 9,400 | 9,480 | 655,800 | 4,740 |
| 2016-09-01 | 9,380 | 9,410 | 9,290 | 9,380 | 735,000 | 4,690 |
| 2016-08-31 | 9,440 | 9,440 | 9,140 | 9,310 | 1,263,800 | 4,655 |
| 2016-08-30 | 9,400 | 9,430 | 9,290 | 9,420 | 702,100 | 4,710 |
| 2016-08-29 | 9,660 | 9,680 | 9,340 | 9,400 | 887,900 | 4,700 |
| 2016-08-26 | 9,630 | 9,630 | 9,460 | 9,530 | 697,900 | 4,765 |
| 2016-08-25 | 9,780 | 9,800 | 9,630 | 9,660 | 530,500 | 4,830 |
| 2016-08-24 | 9,700 | 9,760 | 9,630 | 9,730 | 500,400 | 4,865 |
| 2016-08-23 | 9,580 | 9,780 | 9,580 | 9,710 | 557,300 | 4,855 |
| 2016-08-22 | 9,600 | 9,680 | 9,490 | 9,580 | 459,000 | 4,790 |
| 2016-08-19 | 9,530 | 9,600 | 9,360 | 9,580 | 757,100 | 4,790 |
| 2016-08-18 | 9,850 | 9,890 | 9,590 | 9,610 | 894,600 | 4,805 |
| 2016-08-17 | 9,800 | 9,850 | 9,520 | 9,590 | 873,900 | 4,795 |
| 2016-08-16 | 9,970 | 9,970 | 9,690 | 9,820 | 683,800 | 4,910 |
| 2016-08-15 | 9,900 | 10,010 | 9,860 | 9,990 | 539,700 | 4,995 |
| 2016-08-12 | 9,920 | 9,980 | 9,850 | 9,880 | 601,500 | 4,940 |
| 2016-08-10 | 9,690 | 9,920 | 9,600 | 9,800 | 751,100 | 4,900 |
| 2016-08-09 | 9,470 | 9,830 | 9,410 | 9,750 | 926,300 | 4,875 |
| 2016-08-08 | 9,570 | 9,710 | 9,350 | 9,530 | 846,600 | 4,765 |
| 2016-08-05 | 9,490 | 9,650 | 9,210 | 9,470 | 1,332,300 | 4,735 |
| 2016-08-04 | 10,320 | 10,340 | 9,580 | 9,640 | 1,579,900 | 4,820 |
| 2016-08-03 | 10,590 | 10,640 | 10,130 | 10,220 | 890,000 | 5,110 |
| 2016-08-02 | 10,730 | 10,830 | 10,710 | 10,750 | 385,700 | 5,375 |
| 2016-08-01 | 10,630 | 10,830 | 10,590 | 10,800 | 359,900 | 5,400 |
| 2016-07-29 | 10,650 | 10,760 | 10,520 | 10,760 | 739,700 | 5,380 |
| 2016-07-28 | 10,620 | 10,680 | 10,560 | 10,660 | 400,400 | 5,330 |
| 2016-07-27 | 10,660 | 10,720 | 10,560 | 10,650 | 642,100 | 5,325 |
| 2016-07-26 | 10,590 | 10,700 | 10,510 | 10,600 | 543,500 | 5,300 |
| 2016-07-25 | 10,670 | 10,710 | 10,540 | 10,580 | 350,600 | 5,290 |
| 2016-07-22 | 10,620 | 10,860 | 10,550 | 10,670 | 271,600 | 5,335 |
| 2016-07-21 | 10,900 | 10,900 | 10,630 | 10,700 | 344,300 | 5,350 |
| 2016-07-20 | 10,640 | 10,880 | 10,610 | 10,880 | 502,400 | 5,440 |
| 2016-07-19 | 10,600 | 10,660 | 10,440 | 10,640 | 671,600 | 5,320 |
| 2016-07-15 | 10,890 | 10,890 | 10,430 | 10,550 | 608,100 | 5,275 |
| 2016-07-14 | 10,630 | 10,850 | 10,590 | 10,720 | 460,800 | 5,360 |
| 2016-07-13 | 10,560 | 10,630 | 10,350 | 10,520 | 532,700 | 5,260 |
| 2016-07-12 | 10,830 | 10,850 | 10,490 | 10,510 | 806,800 | 5,255 |
| 2016-07-11 | 10,760 | 10,900 | 10,710 | 10,760 | 470,300 | 5,380 |
| 2016-07-08 | 10,900 | 10,930 | 10,520 | 10,560 | 765,800 | 5,280 |
| 2016-07-07 | 10,770 | 10,920 | 10,640 | 10,870 | 944,800 | 5,435 |
| 2016-07-06 | 10,620 | 10,740 | 10,540 | 10,730 | 689,400 | 5,365 |
| 2016-07-05 | 10,600 | 10,700 | 10,470 | 10,590 | 481,700 | 5,295 |
| 2016-07-04 | 10,440 | 10,600 | 10,430 | 10,590 | 389,700 | 5,295 |
| 2016-07-01 | 10,490 | 10,530 | 10,410 | 10,510 | 453,100 | 5,255 |
| 2016-06-30 | 10,530 | 10,530 | 10,280 | 10,430 | 667,100 | 5,215 |
| 2016-06-29 | 10,520 | 10,590 | 10,360 | 10,410 | 555,400 | 5,205 |
| 2016-06-28 | 10,090 | 10,490 | 10,050 | 10,420 | 618,500 | 5,210 |
| 2016-06-27 | 9,910 | 10,420 | 9,890 | 10,360 | 940,600 | 5,180 |
| 2016-06-24 | 10,250 | 10,280 | 9,530 | 9,830 | 924,400 | 4,915 |
| 2016-06-23 | 10,310 | 10,330 | 10,170 | 10,250 | 317,400 | 5,125 |
| 2016-06-22 | 10,230 | 10,410 | 10,170 | 10,330 | 386,500 | 5,165 |
| 2016-06-21 | 10,040 | 10,300 | 10,020 | 10,270 | 700,200 | 5,135 |
| 2016-06-20 | 10,020 | 10,100 | 9,940 | 10,070 | 501,400 | 5,035 |
| 2016-06-17 | 10,150 | 10,170 | 9,880 | 9,890 | 809,200 | 4,945 |
| 2016-06-16 | 10,210 | 10,270 | 10,000 | 10,050 | 556,800 | 5,025 |
| 2016-06-15 | 10,300 | 10,380 | 10,070 | 10,180 | 721,100 | 5,090 |
| 2016-06-14 | 10,360 | 10,460 | 10,150 | 10,300 | 555,700 | 5,150 |
| 2016-06-13 | 10,570 | 10,650 | 10,400 | 10,400 | 638,600 | 5,200 |
| 2016-06-10 | 10,670 | 10,670 | 10,470 | 10,570 | 715,200 | 5,285 |
| 2016-06-09 | 10,590 | 10,760 | 10,510 | 10,600 | 740,300 | 5,300 |
| 2016-06-08 | 10,420 | 10,570 | 10,400 | 10,530 | 774,200 | 5,265 |
| 2016-06-07 | 10,300 | 10,480 | 10,290 | 10,390 | 1,011,900 | 5,195 |
| 2016-06-06 | 9,940 | 10,230 | 9,930 | 10,220 | 817,300 | 5,110 |
| 2016-06-03 | 9,800 | 9,990 | 9,770 | 9,980 | 413,200 | 4,990 |
| 2016-06-02 | 9,800 | 9,890 | 9,720 | 9,750 | 492,100 | 4,875 |
| 2016-06-01 | 9,870 | 9,890 | 9,700 | 9,720 | 654,000 | 4,860 |
| 2016-05-31 | 9,920 | 10,070 | 9,880 | 10,010 | 933,200 | 5,005 |
| 2016-05-30 | 9,930 | 10,010 | 9,920 | 9,990 | 315,800 | 4,995 |
| 2016-05-27 | 9,910 | 10,120 | 9,830 | 9,930 | 613,600 | 4,965 |
| 2016-05-26 | 9,850 | 9,860 | 9,740 | 9,780 | 323,700 | 4,890 |
| 2016-05-25 | 9,830 | 9,880 | 9,780 | 9,800 | 399,100 | 4,900 |
| 2016-05-24 | 9,830 | 9,840 | 9,640 | 9,680 | 469,700 | 4,840 |
| 2016-05-23 | 9,810 | 9,870 | 9,790 | 9,850 | 345,600 | 4,925 |
| 2016-05-20 | 9,720 | 9,890 | 9,700 | 9,890 | 405,800 | 4,945 |
| 2016-05-19 | 9,820 | 9,920 | 9,710 | 9,790 | 484,500 | 4,895 |
| 2016-05-18 | 9,840 | 10,020 | 9,810 | 9,870 | 673,800 | 4,935 |
| 2016-05-17 | 9,850 | 9,960 | 9,780 | 9,960 | 450,900 | 4,980 |
| 2016-05-16 | 9,810 | 9,970 | 9,770 | 9,800 | 540,500 | 4,900 |
| 2016-05-13 | 9,900 | 9,940 | 9,730 | 9,810 | 844,500 | 4,905 |
| 2016-05-12 | 9,500 | 9,890 | 9,460 | 9,840 | 1,909,200 | 4,920 |
| 2016-05-11 | 8,960 | 8,960 | 8,820 | 8,870 | 426,800 | 4,435 |
| 2016-05-10 | 8,730 | 8,890 | 8,730 | 8,840 | 499,700 | 4,420 |
| 2016-05-09 | 8,570 | 8,760 | 8,520 | 8,750 | 488,000 | 4,375 |
| 2016-05-06 | 8,450 | 8,560 | 8,420 | 8,500 | 475,000 | 4,250 |
| 2016-05-02 | 8,280 | 8,410 | 8,250 | 8,370 | 573,400 | 4,185 |
| 2016-04-28 | 8,890 | 8,910 | 8,560 | 8,580 | 554,500 | 4,290 |
| 2016-04-27 | 8,820 | 8,900 | 8,760 | 8,820 | 566,600 | 4,410 |
| 2016-04-26 | 8,680 | 8,760 | 8,670 | 8,750 | 392,100 | 4,375 |
| 2016-04-25 | 8,870 | 8,880 | 8,710 | 8,730 | 557,300 | 4,365 |
| 2016-04-22 | 8,830 | 8,840 | 8,730 | 8,830 | 654,500 | 4,415 |
| 2016-04-21 | 8,830 | 8,910 | 8,780 | 8,870 | 635,000 | 4,435 |
| 2016-04-20 | 8,750 | 8,840 | 8,660 | 8,680 | 530,500 | 4,340 |
| 2016-04-19 | 8,720 | 8,790 | 8,690 | 8,760 | 421,800 | 4,380 |
| 2016-04-18 | 8,530 | 8,600 | 8,480 | 8,540 | 475,700 | 4,270 |
| 2016-04-15 | 8,790 | 8,850 | 8,730 | 8,760 | 575,900 | 4,380 |
| 2016-04-14 | 8,680 | 8,890 | 8,540 | 8,890 | 853,500 | 4,445 |
| 2016-04-13 | 8,710 | 8,740 | 8,510 | 8,610 | 948,100 | 4,305 |
| 2016-04-12 | 8,820 | 8,870 | 8,680 | 8,680 | 636,400 | 4,340 |
| 2016-04-11 | 8,980 | 9,060 | 8,820 | 8,920 | 331,200 | 4,460 |
| 2016-04-08 | 8,770 | 9,100 | 8,760 | 8,980 | 510,000 | 4,490 |
| 2016-04-07 | 8,740 | 8,840 | 8,660 | 8,820 | 529,100 | 4,410 |
| 2016-04-06 | 8,850 | 8,870 | 8,730 | 8,800 | 558,700 | 4,400 |
| 2016-04-05 | 9,030 | 9,140 | 8,850 | 8,850 | 491,700 | 4,425 |
| 2016-04-04 | 8,940 | 9,200 | 8,910 | 9,100 | 546,300 | 4,550 |
| 2016-04-01 | 8,950 | 9,000 | 8,810 | 8,850 | 804,900 | 4,425 |
| 2016-03-31 | 9,350 | 9,350 | 9,040 | 9,050 | 545,200 | 4,525 |
| 2016-03-30 | 9,330 | 9,490 | 9,320 | 9,360 | 423,800 | 4,680 |
| 2016-03-29 | 9,220 | 9,400 | 9,180 | 9,320 | 448,200 | 4,660 |
| 2016-03-28 | 9,130 | 9,270 | 9,110 | 9,260 | 568,200 | 4,630 |
| 2016-03-25 | 9,110 | 9,190 | 9,040 | 9,050 | 350,400 | 4,525 |
| 2016-03-24 | 8,840 | 9,110 | 8,840 | 9,050 | 486,500 | 4,525 |
| 2016-03-23 | 8,920 | 9,060 | 8,920 | 8,950 | 307,700 | 4,475 |
| 2016-03-22 | 8,910 | 9,010 | 8,850 | 8,930 | 466,200 | 4,465 |
| 2016-03-18 | 8,900 | 8,930 | 8,750 | 8,800 | 750,200 | 4,400 |
| 2016-03-17 | 9,090 | 9,100 | 8,950 | 8,980 | 830,600 | 4,490 |
| 2016-03-16 | 8,920 | 9,210 | 8,920 | 9,130 | 644,800 | 4,565 |
| 2016-03-15 | 8,960 | 9,010 | 8,900 | 8,930 | 401,100 | 4,465 |
| 2016-03-14 | 8,980 | 9,000 | 8,910 | 8,980 | 365,900 | 4,490 |
| 2016-03-11 | 8,850 | 9,030 | 8,800 | 8,950 | 860,400 | 4,475 |
| 2016-03-10 | 8,970 | 9,000 | 8,830 | 8,950 | 502,600 | 4,475 |
| 2016-03-09 | 8,740 | 8,940 | 8,740 | 8,890 | 692,400 | 4,445 |
| 2016-03-08 | 8,810 | 8,900 | 8,610 | 8,730 | 758,300 | 4,365 |
| 2016-03-07 | 8,920 | 8,940 | 8,780 | 8,820 | 868,600 | 4,410 |
| 2016-03-04 | 9,020 | 9,080 | 8,850 | 8,990 | 703,100 | 4,495 |
| 2016-03-03 | 9,090 | 9,130 | 9,000 | 9,090 | 638,600 | 4,545 |
| 2016-03-02 | 9,250 | 9,290 | 9,090 | 9,220 | 502,300 | 4,610 |
| 2016-03-01 | 9,000 | 9,050 | 8,880 | 9,000 | 579,600 | 4,500 |
| 2016-02-29 | 9,450 | 9,470 | 9,060 | 9,060 | 598,200 | 4,530 |
| 2016-02-26 | 9,490 | 9,610 | 9,360 | 9,370 | 497,500 | 4,685 |
| 2016-02-25 | 9,260 | 9,450 | 9,260 | 9,400 | 434,500 | 4,700 |
| 2016-02-24 | 9,180 | 9,390 | 9,120 | 9,260 | 578,200 | 4,630 |
| 2016-02-23 | 9,300 | 9,400 | 9,170 | 9,190 | 580,500 | 4,595 |
| 2016-02-22 | 8,950 | 9,440 | 8,950 | 9,330 | 613,800 | 4,665 |
| 2016-02-19 | 8,930 | 9,220 | 8,900 | 9,020 | 461,200 | 4,510 |
| 2016-02-18 | 9,180 | 9,230 | 9,020 | 9,060 | 465,300 | 4,530 |
| 2016-02-17 | 9,080 | 9,100 | 8,880 | 9,020 | 684,900 | 4,510 |
| 2016-02-16 | 9,200 | 9,210 | 8,950 | 8,990 | 794,600 | 4,495 |
| 2016-02-15 | 9,250 | 9,460 | 9,030 | 9,390 | 670,900 | 4,695 |
| 2016-02-12 | 8,930 | 9,040 | 8,650 | 8,810 | 947,900 | 4,405 |
| 2016-02-10 | 9,650 | 9,730 | 9,070 | 9,230 | 1,043,700 | 4,615 |
| 2016-02-09 | 9,450 | 9,680 | 9,420 | 9,540 | 761,600 | 4,770 |
| 2016-02-08 | 9,230 | 9,990 | 9,150 | 9,880 | 1,228,600 | 4,940 |
| 2016-02-05 | 9,920 | 10,100 | 9,840 | 10,030 | 500,300 | 5,015 |
| 2016-02-04 | 10,350 | 10,430 | 10,120 | 10,190 | 569,000 | 5,095 |
| 2016-02-03 | 10,260 | 10,500 | 10,260 | 10,500 | 663,000 | 5,250 |
| 2016-02-02 | 10,310 | 10,540 | 10,250 | 10,500 | 765,800 | 5,250 |
| 2016-02-01 | 10,040 | 10,460 | 10,030 | 10,440 | 829,500 | 5,220 |
| 2016-01-29 | 9,680 | 10,000 | 9,620 | 9,990 | 1,311,600 | 4,995 |
| 2016-01-28 | 9,240 | 9,520 | 9,160 | 9,410 | 546,400 | 4,705 |
| 2016-01-27 | 9,170 | 9,280 | 9,120 | 9,270 | 403,300 | 4,635 |
| 2016-01-26 | 9,100 | 9,200 | 9,040 | 9,060 | 450,100 | 4,530 |
| 2016-01-25 | 8,930 | 9,210 | 8,860 | 9,180 | 722,200 | 4,590 |
| 2016-01-22 | 8,680 | 8,770 | 8,420 | 8,740 | 767,400 | 4,370 |
| 2016-01-21 | 8,700 | 8,820 | 8,350 | 8,380 | 844,100 | 4,190 |
| 2016-01-20 | 8,970 | 9,120 | 8,670 | 8,720 | 731,700 | 4,360 |
| 2016-01-19 | 9,170 | 9,310 | 8,850 | 8,960 | 866,900 | 4,480 |
| 2016-01-18 | 9,040 | 9,320 | 9,020 | 9,270 | 529,700 | 4,635 |
| 2016-01-15 | 9,480 | 9,540 | 9,230 | 9,270 | 625,900 | 4,635 |
| 2016-01-14 | 9,370 | 9,450 | 9,080 | 9,270 | 738,100 | 4,635 |
| 2016-01-13 | 9,470 | 9,630 | 9,400 | 9,630 | 536,100 | 4,815 |
| 2016-01-12 | 9,420 | 9,590 | 9,310 | 9,310 | 535,500 | 4,655 |
| 2016-01-08 | 9,500 | 9,770 | 9,420 | 9,610 | 742,500 | 4,805 |
| 2016-01-07 | 9,610 | 9,780 | 9,410 | 9,640 | 661,700 | 4,820 |
| 2016-01-06 | 9,500 | 9,640 | 9,410 | 9,510 | 417,900 | 4,755 |
| 2016-01-05 | 9,630 | 9,670 | 9,440 | 9,490 | 510,300 | 4,745 |
| 2016-01-04 | 9,850 | 9,960 | 9,610 | 9,660 | 674,500 | 4,830 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株