2331 ALSOK 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 | 4,465 | 4,500 | 4,450 | 4,495 | 280,600 | 899 |
| 2016-12-29 | 4,505 | 4,505 | 4,455 | 4,485 | 368,100 | 897 |
| 2016-12-28 | 4,500 | 4,535 | 4,495 | 4,510 | 293,900 | 902 |
| 2016-12-27 | 4,505 | 4,510 | 4,470 | 4,500 | 312,500 | 900 |
| 2016-12-26 | 4,505 | 4,545 | 4,495 | 4,510 | 254,700 | 902 |
| 2016-12-22 | 4,520 | 4,535 | 4,480 | 4,500 | 255,900 | 900 |
| 2016-12-21 | 4,570 | 4,570 | 4,535 | 4,550 | 306,700 | 910 |
| 2016-12-20 | 4,475 | 4,555 | 4,455 | 4,550 | 353,900 | 910 |
| 2016-12-19 | 4,530 | 4,550 | 4,480 | 4,495 | 355,500 | 899 |
| 2016-12-16 | 4,550 | 4,550 | 4,490 | 4,510 | 466,400 | 902 |
| 2016-12-15 | 4,510 | 4,540 | 4,505 | 4,525 | 256,900 | 905 |
| 2016-12-14 | 4,550 | 4,600 | 4,515 | 4,530 | 448,400 | 906 |
| 2016-12-13 | 4,500 | 4,530 | 4,480 | 4,530 | 434,900 | 906 |
| 2016-12-12 | 4,425 | 4,540 | 4,405 | 4,520 | 531,200 | 904 |
| 2016-12-09 | 4,440 | 4,465 | 4,395 | 4,415 | 675,500 | 883 |
| 2016-12-08 | 4,550 | 4,550 | 4,465 | 4,495 | 307,200 | 899 |
| 2016-12-07 | 4,500 | 4,520 | 4,435 | 4,470 | 352,600 | 894 |
| 2016-12-06 | 4,580 | 4,585 | 4,460 | 4,470 | 301,500 | 894 |
| 2016-12-05 | 4,585 | 4,595 | 4,490 | 4,530 | 297,200 | 906 |
| 2016-12-02 | 4,625 | 4,645 | 4,575 | 4,600 | 319,300 | 920 |
| 2016-12-01 | 4,705 | 4,720 | 4,625 | 4,645 | 499,800 | 929 |
| 2016-11-30 | 4,660 | 4,725 | 4,640 | 4,655 | 529,400 | 931 |
| 2016-11-29 | 4,560 | 4,640 | 4,540 | 4,635 | 428,000 | 927 |
| 2016-11-28 | 4,580 | 4,585 | 4,525 | 4,580 | 256,900 | 916 |
| 2016-11-25 | 4,615 | 4,620 | 4,555 | 4,580 | 441,700 | 916 |
| 2016-11-24 | 4,615 | 4,615 | 4,550 | 4,595 | 502,300 | 919 |
| 2016-11-22 | 4,490 | 4,595 | 4,485 | 4,570 | 584,200 | 914 |
| 2016-11-21 | 4,490 | 4,490 | 4,420 | 4,485 | 420,100 | 897 |
| 2016-11-18 | 4,490 | 4,490 | 4,435 | 4,440 | 295,700 | 888 |
| 2016-11-17 | 4,410 | 4,465 | 4,385 | 4,460 | 305,500 | 892 |
| 2016-11-16 | 4,510 | 4,535 | 4,410 | 4,440 | 436,900 | 888 |
| 2016-11-15 | 4,415 | 4,500 | 4,370 | 4,475 | 504,700 | 895 |
| 2016-11-14 | 4,375 | 4,440 | 4,370 | 4,420 | 500,000 | 884 |
| 2016-11-11 | 4,450 | 4,460 | 4,265 | 4,280 | 620,200 | 856 |
| 2016-11-10 | 4,440 | 4,485 | 4,420 | 4,460 | 508,900 | 892 |
| 2016-11-09 | 4,440 | 4,520 | 4,240 | 4,285 | 1,049,900 | 857 |
| 2016-11-08 | 4,545 | 4,545 | 4,420 | 4,450 | 1,066,700 | 890 |
| 2016-11-07 | 4,580 | 4,590 | 4,490 | 4,540 | 571,500 | 908 |
| 2016-11-04 | 4,635 | 4,635 | 4,520 | 4,545 | 552,100 | 909 |
| 2016-11-02 | 4,670 | 4,675 | 4,570 | 4,665 | 742,700 | 933 |
| 2016-11-01 | 4,805 | 4,815 | 4,705 | 4,740 | 583,200 | 948 |
| 2016-10-31 | 4,900 | 4,900 | 4,745 | 4,790 | 929,800 | 958 |
| 2016-10-28 | 5,310 | 5,320 | 4,850 | 4,915 | 1,434,800 | 983 |
| 2016-10-27 | 5,280 | 5,310 | 5,220 | 5,260 | 236,500 | 1,052 |
| 2016-10-26 | 5,260 | 5,320 | 5,260 | 5,290 | 219,500 | 1,058 |
| 2016-10-25 | 5,330 | 5,340 | 5,240 | 5,280 | 354,400 | 1,056 |
| 2016-10-24 | 5,260 | 5,360 | 5,250 | 5,340 | 189,100 | 1,068 |
| 2016-10-21 | 5,320 | 5,320 | 5,250 | 5,280 | 200,500 | 1,056 |
| 2016-10-20 | 5,310 | 5,360 | 5,310 | 5,350 | 191,200 | 1,070 |
| 2016-10-19 | 5,290 | 5,350 | 5,290 | 5,330 | 221,900 | 1,066 |
| 2016-10-17 | 5,290 | 5,330 | 5,260 | 5,300 | 180,700 | 1,060 |
| 2016-10-13 | 5,300 | 5,340 | 5,290 | 5,330 | 246,000 | 1,066 |
| 2016-10-12 | 5,200 | 5,310 | 5,200 | 5,260 | 213,600 | 1,052 |
| 2016-10-11 | 5,290 | 5,310 | 5,190 | 5,260 | 268,200 | 1,052 |
| 2016-10-07 | 5,350 | 5,370 | 5,240 | 5,270 | 257,200 | 1,054 |
| 2016-10-06 | 5,500 | 5,500 | 5,320 | 5,360 | 419,300 | 1,072 |
| 2016-10-05 | 5,500 | 5,510 | 5,450 | 5,500 | 259,400 | 1,100 |
| 2016-10-04 | 5,470 | 5,510 | 5,430 | 5,510 | 216,400 | 1,102 |
| 2016-10-03 | 5,430 | 5,470 | 5,380 | 5,440 | 205,000 | 1,088 |
| 2016-09-30 | 5,290 | 5,400 | 5,280 | 5,400 | 252,000 | 1,080 |
| 2016-09-29 | 5,350 | 5,390 | 5,320 | 5,370 | 264,700 | 1,074 |
| 2016-09-28 | 5,270 | 5,320 | 5,240 | 5,310 | 198,800 | 1,062 |
| 2016-09-27 | 5,190 | 5,300 | 5,150 | 5,290 | 219,400 | 1,058 |
| 2016-09-26 | 5,290 | 5,300 | 5,220 | 5,240 | 141,000 | 1,048 |
| 2016-09-23 | 5,190 | 5,280 | 5,170 | 5,280 | 268,400 | 1,056 |
| 2016-09-21 | 5,080 | 5,190 | 5,010 | 5,190 | 195,400 | 1,038 |
| 2016-09-20 | 4,980 | 5,120 | 4,980 | 5,070 | 203,800 | 1,014 |
| 2016-09-16 | 4,980 | 5,030 | 4,955 | 5,020 | 136,600 | 1,004 |
| 2016-09-15 | 4,955 | 5,000 | 4,925 | 4,945 | 152,800 | 989 |
| 2016-09-14 | 5,000 | 5,060 | 4,985 | 4,990 | 202,700 | 998 |
| 2016-09-13 | 4,995 | 5,080 | 4,980 | 5,070 | 156,300 | 1,014 |
| 2016-09-12 | 5,010 | 5,080 | 4,995 | 5,000 | 186,000 | 1,000 |
| 2016-09-09 | 5,180 | 5,210 | 5,070 | 5,100 | 251,500 | 1,020 |
| 2016-09-08 | 5,290 | 5,290 | 5,180 | 5,200 | 216,300 | 1,040 |
| 2016-09-07 | 5,230 | 5,290 | 5,220 | 5,260 | 307,400 | 1,052 |
| 2016-09-06 | 5,170 | 5,230 | 5,130 | 5,210 | 231,700 | 1,042 |
| 2016-09-05 | 5,170 | 5,170 | 5,060 | 5,110 | 234,000 | 1,022 |
| 2016-09-02 | 5,200 | 5,220 | 5,100 | 5,140 | 211,900 | 1,028 |
| 2016-09-01 | 5,150 | 5,190 | 5,100 | 5,170 | 183,500 | 1,034 |
| 2016-08-31 | 5,090 | 5,180 | 5,050 | 5,170 | 262,300 | 1,034 |
| 2016-08-30 | 5,140 | 5,150 | 5,020 | 5,080 | 422,000 | 1,016 |
| 2016-08-29 | 5,260 | 5,290 | 5,190 | 5,230 | 213,500 | 1,046 |
| 2016-08-26 | 5,200 | 5,270 | 5,170 | 5,190 | 218,700 | 1,038 |
| 2016-08-25 | 5,260 | 5,260 | 5,210 | 5,220 | 167,500 | 1,044 |
| 2016-08-24 | 5,250 | 5,280 | 5,170 | 5,270 | 171,000 | 1,054 |
| 2016-08-23 | 5,160 | 5,310 | 5,160 | 5,230 | 213,600 | 1,046 |
| 2016-08-22 | 5,050 | 5,190 | 5,010 | 5,160 | 383,700 | 1,032 |
| 2016-08-19 | 5,200 | 5,200 | 5,070 | 5,110 | 295,700 | 1,022 |
| 2016-08-18 | 5,360 | 5,380 | 5,190 | 5,200 | 328,800 | 1,040 |
| 2016-08-17 | 5,340 | 5,420 | 5,320 | 5,360 | 234,600 | 1,072 |
| 2016-08-16 | 5,540 | 5,540 | 5,390 | 5,410 | 316,300 | 1,082 |
| 2016-08-15 | 5,530 | 5,530 | 5,470 | 5,480 | 324,800 | 1,096 |
| 2016-08-12 | 5,490 | 5,540 | 5,410 | 5,530 | 367,500 | 1,106 |
| 2016-08-10 | 5,460 | 5,470 | 5,370 | 5,460 | 565,200 | 1,092 |
| 2016-08-09 | 5,390 | 5,480 | 5,320 | 5,460 | 446,900 | 1,092 |
| 2016-08-08 | 5,390 | 5,420 | 5,280 | 5,360 | 676,800 | 1,072 |
| 2016-08-05 | 5,100 | 5,300 | 5,080 | 5,230 | 595,000 | 1,046 |
| 2016-08-04 | 5,130 | 5,170 | 5,010 | 5,070 | 552,200 | 1,014 |
| 2016-08-03 | 5,030 | 5,180 | 5,030 | 5,130 | 347,800 | 1,026 |
| 2016-08-02 | 5,100 | 5,220 | 5,100 | 5,170 | 319,900 | 1,034 |
| 2016-08-01 | 5,030 | 5,270 | 4,990 | 5,240 | 538,300 | 1,048 |
| 2016-07-29 | 4,770 | 5,250 | 4,700 | 5,100 | 834,700 | 1,020 |
| 2016-07-28 | 4,810 | 4,820 | 4,685 | 4,700 | 517,400 | 940 |
| 2016-07-27 | 4,900 | 4,930 | 4,860 | 4,905 | 267,900 | 981 |
| 2016-07-26 | 4,920 | 4,995 | 4,825 | 4,865 | 439,100 | 973 |
| 2016-07-25 | 4,985 | 5,030 | 4,940 | 5,020 | 238,400 | 1,004 |
| 2016-07-22 | 4,950 | 5,020 | 4,890 | 4,940 | 220,300 | 988 |
| 2016-07-21 | 5,040 | 5,060 | 4,960 | 4,980 | 306,500 | 996 |
| 2016-07-20 | 5,020 | 5,090 | 4,975 | 5,080 | 209,200 | 1,016 |
| 2016-07-19 | 5,080 | 5,100 | 5,000 | 5,070 | 354,100 | 1,014 |
| 2016-07-15 | 5,120 | 5,150 | 4,995 | 5,050 | 468,300 | 1,010 |
| 2016-07-14 | 4,990 | 5,120 | 4,965 | 5,100 | 377,200 | 1,020 |
| 2016-07-13 | 5,020 | 5,020 | 4,880 | 4,900 | 345,300 | 980 |
| 2016-07-12 | 4,935 | 4,945 | 4,865 | 4,905 | 307,900 | 981 |
| 2016-07-11 | 4,805 | 4,865 | 4,795 | 4,835 | 272,000 | 967 |
| 2016-07-08 | 4,850 | 4,895 | 4,730 | 4,730 | 377,800 | 946 |
| 2016-07-07 | 4,940 | 4,940 | 4,805 | 4,845 | 358,800 | 969 |
| 2016-07-06 | 4,900 | 4,955 | 4,800 | 4,945 | 392,600 | 989 |
| 2016-07-05 | 5,040 | 5,060 | 5,000 | 5,020 | 186,600 | 1,004 |
| 2016-07-04 | 5,100 | 5,100 | 5,010 | 5,070 | 323,100 | 1,014 |
| 2016-07-01 | 5,150 | 5,200 | 5,060 | 5,140 | 265,500 | 1,028 |
| 2016-06-30 | 5,250 | 5,280 | 5,040 | 5,050 | 591,800 | 1,010 |
| 2016-06-29 | 5,100 | 5,250 | 5,060 | 5,240 | 813,900 | 1,048 |
| 2016-06-28 | 4,750 | 4,955 | 4,725 | 4,915 | 495,500 | 983 |
| 2016-06-27 | 4,655 | 4,860 | 4,655 | 4,800 | 590,300 | 960 |
| 2016-06-24 | 4,915 | 4,945 | 4,500 | 4,550 | 490,800 | 910 |
| 2016-06-23 | 4,855 | 4,915 | 4,835 | 4,905 | 302,700 | 981 |
| 2016-06-22 | 4,865 | 4,935 | 4,815 | 4,910 | 358,600 | 982 |
| 2016-06-21 | 4,860 | 4,940 | 4,800 | 4,915 | 323,800 | 983 |
| 2016-06-20 | 4,845 | 4,965 | 4,805 | 4,890 | 503,100 | 978 |
| 2016-06-17 | 4,810 | 4,890 | 4,745 | 4,750 | 621,600 | 950 |
| 2016-06-16 | 4,900 | 4,920 | 4,750 | 4,760 | 605,500 | 952 |
| 2016-06-15 | 4,915 | 4,935 | 4,805 | 4,865 | 624,700 | 973 |
| 2016-06-14 | 4,990 | 5,010 | 4,845 | 4,915 | 550,000 | 983 |
| 2016-06-13 | 5,060 | 5,130 | 5,010 | 5,010 | 321,000 | 1,002 |
| 2016-06-10 | 5,190 | 5,200 | 5,140 | 5,160 | 383,400 | 1,032 |
| 2016-06-09 | 5,220 | 5,250 | 5,160 | 5,190 | 378,100 | 1,038 |
| 2016-06-08 | 5,200 | 5,220 | 5,120 | 5,190 | 514,200 | 1,038 |
| 2016-06-07 | 5,170 | 5,220 | 5,150 | 5,220 | 595,000 | 1,044 |
| 2016-06-06 | 5,310 | 5,340 | 5,170 | 5,240 | 720,300 | 1,048 |
| 2016-06-03 | 5,340 | 5,400 | 5,310 | 5,370 | 382,200 | 1,074 |
| 2016-06-02 | 5,400 | 5,420 | 5,320 | 5,330 | 375,900 | 1,066 |
| 2016-06-01 | 5,400 | 5,440 | 5,350 | 5,420 | 512,600 | 1,084 |
| 2016-05-31 | 5,420 | 5,470 | 5,390 | 5,460 | 970,900 | 1,092 |
| 2016-05-30 | 5,380 | 5,440 | 5,360 | 5,440 | 288,800 | 1,088 |
| 2016-05-27 | 5,350 | 5,430 | 5,280 | 5,380 | 297,700 | 1,076 |
| 2016-05-26 | 5,440 | 5,480 | 5,370 | 5,380 | 373,100 | 1,076 |
| 2016-05-25 | 5,370 | 5,410 | 5,330 | 5,400 | 685,100 | 1,080 |
| 2016-05-24 | 5,380 | 5,400 | 5,320 | 5,350 | 765,700 | 1,070 |
| 2016-05-23 | 5,340 | 5,410 | 5,330 | 5,400 | 809,500 | 1,080 |
| 2016-05-20 | 5,420 | 5,450 | 5,220 | 5,300 | 1,756,700 | 1,060 |
| 2016-05-19 | 5,470 | 5,510 | 5,380 | 5,430 | 1,610,800 | 1,086 |
| 2016-05-18 | 5,650 | 5,650 | 5,370 | 5,470 | 2,868,400 | 1,094 |
| 2016-05-17 | 5,760 | 5,800 | 5,670 | 5,710 | 910,600 | 1,142 |
| 2016-05-16 | 5,970 | 6,010 | 5,800 | 5,820 | 514,700 | 1,164 |
| 2016-05-13 | 5,790 | 6,000 | 5,750 | 5,940 | 784,000 | 1,188 |
| 2016-05-12 | 5,840 | 5,860 | 5,730 | 5,780 | 1,086,200 | 1,156 |
| 2016-05-11 | 6,030 | 6,040 | 5,770 | 5,900 | 989,900 | 1,180 |
| 2016-05-10 | 6,350 | 6,440 | 5,700 | 5,990 | 1,111,500 | 1,198 |
| 2016-05-09 | 6,260 | 6,390 | 6,220 | 6,380 | 440,200 | 1,276 |
| 2016-05-06 | 6,100 | 6,220 | 6,100 | 6,200 | 336,400 | 1,240 |
| 2016-05-02 | 5,980 | 6,100 | 5,960 | 6,090 | 348,400 | 1,218 |
| 2016-04-28 | 6,260 | 6,290 | 6,090 | 6,140 | 262,700 | 1,228 |
| 2016-04-27 | 6,230 | 6,260 | 6,170 | 6,220 | 197,700 | 1,244 |
| 2016-04-26 | 6,220 | 6,270 | 6,110 | 6,210 | 232,500 | 1,242 |
| 2016-04-25 | 6,290 | 6,290 | 6,180 | 6,220 | 185,800 | 1,244 |
| 2016-04-22 | 6,260 | 6,310 | 6,200 | 6,270 | 248,100 | 1,254 |
| 2016-04-21 | 6,350 | 6,380 | 6,300 | 6,340 | 212,400 | 1,268 |
| 2016-04-20 | 6,300 | 6,360 | 6,250 | 6,260 | 182,500 | 1,252 |
| 2016-04-19 | 6,270 | 6,340 | 6,240 | 6,290 | 282,300 | 1,258 |
| 2016-04-18 | 6,040 | 6,230 | 6,040 | 6,200 | 425,600 | 1,240 |
| 2016-04-15 | 6,170 | 6,240 | 6,150 | 6,220 | 249,300 | 1,244 |
| 2016-04-14 | 6,140 | 6,250 | 6,050 | 6,250 | 468,000 | 1,250 |
| 2016-04-13 | 6,050 | 6,100 | 5,980 | 6,070 | 281,700 | 1,214 |
| 2016-04-12 | 6,120 | 6,150 | 6,000 | 6,010 | 334,800 | 1,202 |
| 2016-04-11 | 6,100 | 6,110 | 5,980 | 6,060 | 221,100 | 1,212 |
| 2016-04-08 | 5,910 | 6,110 | 5,910 | 6,050 | 304,600 | 1,210 |
| 2016-04-07 | 5,970 | 6,030 | 5,910 | 6,010 | 354,200 | 1,202 |
| 2016-04-06 | 5,850 | 6,030 | 5,810 | 6,020 | 418,800 | 1,204 |
| 2016-04-05 | 5,900 | 6,100 | 5,900 | 5,910 | 427,200 | 1,182 |
| 2016-04-04 | 5,900 | 6,060 | 5,890 | 5,950 | 391,500 | 1,190 |
| 2016-04-01 | 6,110 | 6,120 | 5,920 | 5,940 | 459,600 | 1,188 |
| 2016-03-31 | 6,180 | 6,220 | 6,100 | 6,100 | 416,000 | 1,220 |
| 2016-03-30 | 6,350 | 6,400 | 6,270 | 6,280 | 332,900 | 1,256 |
| 2016-03-29 | 6,390 | 6,480 | 6,350 | 6,400 | 337,900 | 1,280 |
| 2016-03-28 | 6,350 | 6,470 | 6,330 | 6,450 | 332,700 | 1,290 |
| 2016-03-25 | 6,370 | 6,400 | 6,200 | 6,250 | 269,000 | 1,250 |
| 2016-03-24 | 6,190 | 6,400 | 6,190 | 6,330 | 565,900 | 1,266 |
| 2016-03-23 | 6,050 | 6,170 | 6,010 | 6,140 | 339,300 | 1,228 |
| 2016-03-22 | 5,890 | 6,040 | 5,890 | 6,030 | 199,600 | 1,206 |
| 2016-03-18 | 6,030 | 6,030 | 5,870 | 5,890 | 314,000 | 1,178 |
| 2016-03-17 | 6,040 | 6,100 | 6,020 | 6,060 | 285,700 | 1,212 |
| 2016-03-16 | 5,890 | 6,040 | 5,860 | 6,010 | 272,500 | 1,202 |
| 2016-03-15 | 5,890 | 5,950 | 5,840 | 5,910 | 204,400 | 1,182 |
| 2016-03-14 | 5,870 | 5,950 | 5,820 | 5,910 | 225,200 | 1,182 |
| 2016-03-11 | 5,820 | 5,900 | 5,770 | 5,810 | 468,300 | 1,162 |
| 2016-03-10 | 5,710 | 5,890 | 5,710 | 5,870 | 339,700 | 1,174 |
| 2016-03-09 | 5,600 | 5,660 | 5,570 | 5,640 | 298,900 | 1,128 |
| 2016-03-08 | 5,750 | 5,760 | 5,560 | 5,620 | 362,200 | 1,124 |
| 2016-03-07 | 5,810 | 5,810 | 5,720 | 5,770 | 187,900 | 1,154 |
| 2016-03-04 | 5,870 | 5,880 | 5,780 | 5,880 | 223,800 | 1,176 |
| 2016-03-03 | 5,870 | 5,920 | 5,810 | 5,900 | 258,700 | 1,180 |
| 2016-03-02 | 5,890 | 5,990 | 5,850 | 5,970 | 341,300 | 1,194 |
| 2016-03-01 | 5,750 | 5,870 | 5,630 | 5,810 | 481,100 | 1,162 |
| 2016-02-29 | 5,970 | 5,990 | 5,830 | 5,850 | 459,400 | 1,170 |
| 2016-02-26 | 5,890 | 5,960 | 5,860 | 5,910 | 437,500 | 1,182 |
| 2016-02-25 | 5,760 | 5,860 | 5,740 | 5,830 | 292,400 | 1,166 |
| 2016-02-24 | 5,610 | 5,750 | 5,600 | 5,650 | 207,700 | 1,130 |
| 2016-02-23 | 5,830 | 5,880 | 5,680 | 5,700 | 280,400 | 1,140 |
| 2016-02-22 | 5,570 | 5,810 | 5,570 | 5,790 | 218,600 | 1,158 |
| 2016-02-19 | 5,580 | 5,680 | 5,510 | 5,620 | 225,900 | 1,124 |
| 2016-02-18 | 5,740 | 5,740 | 5,600 | 5,660 | 310,500 | 1,132 |
| 2016-02-17 | 5,600 | 5,700 | 5,500 | 5,600 | 281,000 | 1,120 |
| 2016-02-16 | 5,610 | 5,740 | 5,580 | 5,630 | 381,400 | 1,126 |
| 2016-02-15 | 5,670 | 5,750 | 5,480 | 5,700 | 430,200 | 1,140 |
| 2016-02-12 | 5,340 | 5,500 | 5,120 | 5,170 | 691,200 | 1,034 |
| 2016-02-10 | 5,730 | 5,770 | 5,410 | 5,520 | 476,400 | 1,104 |
| 2016-02-09 | 5,780 | 5,810 | 5,670 | 5,730 | 472,700 | 1,146 |
| 2016-02-08 | 5,820 | 6,000 | 5,760 | 5,980 | 336,000 | 1,196 |
| 2016-02-05 | 5,800 | 5,870 | 5,680 | 5,800 | 383,600 | 1,160 |
| 2016-02-04 | 6,070 | 6,070 | 5,860 | 5,900 | 324,600 | 1,180 |
| 2016-02-03 | 6,050 | 6,080 | 5,910 | 6,050 | 387,500 | 1,210 |
| 2016-02-02 | 5,990 | 6,160 | 5,970 | 6,140 | 520,900 | 1,228 |
| 2016-02-01 | 5,890 | 6,040 | 5,830 | 6,030 | 459,300 | 1,206 |
| 2016-01-29 | 5,620 | 5,840 | 5,620 | 5,830 | 568,700 | 1,166 |
| 2016-01-28 | 5,450 | 5,660 | 5,440 | 5,610 | 356,500 | 1,122 |
| 2016-01-27 | 5,500 | 5,530 | 5,410 | 5,500 | 404,900 | 1,100 |
| 2016-01-26 | 5,400 | 5,520 | 5,370 | 5,440 | 377,700 | 1,088 |
| 2016-01-25 | 5,330 | 5,450 | 5,280 | 5,430 | 296,400 | 1,086 |
| 2016-01-22 | 5,060 | 5,250 | 4,980 | 5,240 | 379,700 | 1,048 |
| 2016-01-21 | 5,040 | 5,110 | 4,890 | 4,890 | 414,100 | 978 |
| 2016-01-20 | 5,230 | 5,260 | 5,010 | 5,030 | 272,900 | 1,006 |
| 2016-01-19 | 5,280 | 5,310 | 5,180 | 5,220 | 298,700 | 1,044 |
| 2016-01-18 | 5,230 | 5,300 | 5,210 | 5,280 | 260,900 | 1,056 |
| 2016-01-15 | 5,330 | 5,420 | 5,280 | 5,360 | 544,100 | 1,072 |
| 2016-01-14 | 5,190 | 5,240 | 5,100 | 5,230 | 508,800 | 1,046 |
| 2016-01-13 | 5,240 | 5,330 | 5,220 | 5,260 | 443,800 | 1,052 |
| 2016-01-12 | 5,320 | 5,400 | 5,190 | 5,190 | 516,900 | 1,038 |
| 2016-01-08 | 5,320 | 5,430 | 5,280 | 5,370 | 451,500 | 1,074 |
| 2016-01-07 | 5,450 | 5,490 | 5,320 | 5,400 | 633,500 | 1,080 |
| 2016-01-06 | 5,530 | 5,570 | 5,430 | 5,480 | 483,000 | 1,096 |
| 2016-01-05 | 5,560 | 5,610 | 5,430 | 5,540 | 474,700 | 1,108 |
| 2016-01-04 | 5,680 | 5,740 | 5,610 | 5,620 | 400,600 | 1,124 |
分割・併合履歴 ： [2023-06-29]1株→5株
