2349 (株)エヌアイデイ 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 | 3,540 | 3,570 | 3,530 | 3,570 | 1,800 | 1,190 |
| 2016-12-29 | 3,535 | 3,540 | 3,460 | 3,540 | 900 | 1,180 |
| 2016-12-28 | 3,550 | 3,640 | 3,440 | 3,465 | 4,500 | 1,155 |
| 2016-12-27 | 3,540 | 3,550 | 3,490 | 3,550 | 3,600 | 1,183.33 |
| 2016-12-26 | 3,595 | 3,595 | 3,515 | 3,545 | 2,600 | 1,181.67 |
| 2016-12-22 | 3,650 | 3,650 | 3,530 | 3,545 | 2,800 | 1,181.67 |
| 2016-12-21 | 3,550 | 3,670 | 3,550 | 3,670 | 1,700 | 1,223.33 |
| 2016-12-20 | 3,455 | 3,560 | 3,400 | 3,550 | 7,000 | 1,183.33 |
| 2016-12-19 | 3,580 | 3,580 | 3,410 | 3,455 | 6,000 | 1,151.67 |
| 2016-12-16 | 3,620 | 3,620 | 3,510 | 3,530 | 2,900 | 1,176.67 |
| 2016-12-15 | 3,745 | 3,745 | 3,605 | 3,620 | 4,500 | 1,206.67 |
| 2016-12-14 | 3,755 | 3,800 | 3,720 | 3,745 | 5,800 | 1,248.33 |
| 2016-12-13 | 3,720 | 3,805 | 3,720 | 3,770 | 2,900 | 1,256.67 |
| 2016-12-12 | 3,830 | 3,870 | 3,720 | 3,755 | 6,200 | 1,251.67 |
| 2016-12-09 | 3,900 | 3,920 | 3,835 | 3,900 | 11,900 | 1,300 |
| 2016-12-08 | 3,875 | 3,890 | 3,800 | 3,830 | 3,800 | 1,276.67 |
| 2016-12-07 | 3,895 | 3,900 | 3,800 | 3,835 | 4,200 | 1,278.33 |
| 2016-12-06 | 3,950 | 3,990 | 3,800 | 3,895 | 14,300 | 1,298.33 |
| 2016-12-05 | 3,805 | 3,950 | 3,805 | 3,900 | 11,100 | 1,300 |
| 2016-12-02 | 3,755 | 3,785 | 3,635 | 3,785 | 4,200 | 1,261.67 |
| 2016-12-01 | 3,740 | 3,740 | 3,665 | 3,735 | 1,400 | 1,245 |
| 2016-11-30 | 3,625 | 3,675 | 3,600 | 3,675 | 1,000 | 1,225 |
| 2016-11-29 | 3,735 | 3,735 | 3,625 | 3,625 | 600 | 1,208.33 |
| 2016-11-28 | 3,690 | 3,690 | 3,615 | 3,690 | 2,900 | 1,230 |
| 2016-11-25 | 3,750 | 3,750 | 3,615 | 3,640 | 3,600 | 1,213.33 |
| 2016-11-24 | 3,795 | 3,800 | 3,705 | 3,775 | 4,400 | 1,258.33 |
| 2016-11-22 | 3,785 | 3,850 | 3,705 | 3,820 | 6,900 | 1,273.33 |
| 2016-11-21 | 3,570 | 3,790 | 3,570 | 3,790 | 11,900 | 1,263.33 |
| 2016-11-18 | 3,470 | 3,500 | 3,460 | 3,500 | 1,400 | 1,166.67 |
| 2016-11-17 | 3,400 | 3,525 | 3,400 | 3,460 | 3,300 | 1,153.33 |
| 2016-11-16 | 3,450 | 3,460 | 3,420 | 3,420 | 2,100 | 1,140 |
| 2016-11-15 | 3,525 | 3,525 | 3,400 | 3,485 | 2,900 | 1,161.67 |
| 2016-11-14 | 3,505 | 3,585 | 3,465 | 3,525 | 4,600 | 1,175 |
| 2016-11-11 | 3,475 | 3,600 | 3,475 | 3,545 | 12,400 | 1,181.67 |
| 2016-11-10 | 3,220 | 3,420 | 3,190 | 3,420 | 17,600 | 1,140 |
| 2016-11-09 | 3,225 | 3,225 | 2,981 | 3,105 | 5,100 | 1,035 |
| 2016-11-08 | 3,270 | 3,270 | 3,210 | 3,210 | 400 | 1,070 |
| 2016-11-07 | 3,155 | 3,235 | 3,005 | 3,170 | 4,600 | 1,056.67 |
| 2016-11-04 | 3,170 | 3,295 | 3,125 | 3,295 | 30,800 | 1,098.33 |
| 2016-11-02 | 3,120 | 3,135 | 2,980 | 3,020 | 12,800 | 1,006.67 |
| 2016-11-01 | 3,150 | 3,150 | 3,105 | 3,120 | 1,100 | 1,040 |
| 2016-10-31 | 3,150 | 3,195 | 3,105 | 3,105 | 1,500 | 1,035 |
| 2016-10-28 | 3,225 | 3,225 | 3,150 | 3,150 | 1,400 | 1,050 |
| 2016-10-27 | 3,225 | 3,230 | 3,225 | 3,225 | 400 | 1,075 |
| 2016-10-26 | 3,300 | 3,300 | 3,120 | 3,190 | 6,500 | 1,063.33 |
| 2016-10-25 | 3,270 | 3,270 | 3,200 | 3,255 | 4,700 | 1,085 |
| 2016-10-24 | 3,245 | 3,250 | 3,200 | 3,210 | 1,500 | 1,070 |
| 2016-10-21 | 3,185 | 3,290 | 3,185 | 3,245 | 5,500 | 1,081.67 |
| 2016-10-20 | 3,130 | 3,185 | 3,130 | 3,160 | 2,200 | 1,053.33 |
| 2016-10-19 | 3,095 | 3,130 | 3,050 | 3,130 | 2,000 | 1,043.33 |
| 2016-10-17 | 2,980 | 3,020 | 2,980 | 3,020 | 1,300 | 1,006.67 |
| 2016-10-13 | 2,975 | 3,000 | 2,975 | 2,997 | 1,700 | 999 |
| 2016-10-12 | 3,040 | 3,095 | 2,955 | 2,970 | 7,000 | 990 |
| 2016-10-11 | 3,085 | 3,085 | 3,060 | 3,060 | 900 | 1,020 |
| 2016-10-07 | 3,130 | 3,130 | 3,055 | 3,055 | 600 | 1,018.33 |
| 2016-10-06 | 3,075 | 3,135 | 3,015 | 3,130 | 4,100 | 1,043.33 |
| 2016-10-05 | 3,060 | 3,070 | 3,005 | 3,070 | 3,100 | 1,023.33 |
| 2016-10-04 | 3,055 | 3,055 | 2,961 | 3,045 | 900 | 1,015 |
| 2016-10-03 | 2,950 | 3,030 | 2,950 | 3,010 | 1,400 | 1,003.33 |
| 2016-09-30 | 2,980 | 3,010 | 2,980 | 3,000 | 1,900 | 1,000 |
| 2016-09-29 | 3,045 | 3,045 | 3,005 | 3,020 | 2,300 | 1,006.67 |
| 2016-09-28 | 3,045 | 3,045 | 2,976 | 3,045 | 1,600 | 1,015 |
| 2016-09-27 | 2,950 | 3,020 | 2,950 | 3,000 | 3,600 | 1,000 |
| 2016-09-26 | 3,035 | 3,035 | 2,952 | 2,960 | 2,300 | 986.67 |
| 2016-09-23 | 2,915 | 2,973 | 2,915 | 2,973 | 2,000 | 991 |
| 2016-09-21 | 2,921 | 2,930 | 2,885 | 2,915 | 1,100 | 971.67 |
| 2016-09-20 | 2,850 | 2,905 | 2,850 | 2,871 | 1,700 | 957 |
| 2016-09-16 | 2,875 | 2,920 | 2,836 | 2,870 | 2,600 | 956.67 |
| 2016-09-15 | 2,880 | 2,880 | 2,850 | 2,850 | 700 | 950 |
| 2016-09-14 | 2,870 | 2,880 | 2,844 | 2,844 | 2,100 | 948 |
| 2016-09-13 | 2,938 | 2,938 | 2,880 | 2,884 | 1,100 | 961.33 |
| 2016-09-12 | 2,939 | 2,939 | 2,939 | 2,939 | 300 | 979.67 |
| 2016-09-09 | 2,911 | 2,939 | 2,911 | 2,939 | 400 | 979.67 |
| 2016-09-08 | 2,959 | 2,960 | 2,911 | 2,911 | 600 | 970.33 |
| 2016-09-07 | 2,875 | 2,906 | 2,875 | 2,906 | 5,100 | 968.67 |
| 2016-09-06 | 2,880 | 2,880 | 2,825 | 2,870 | 2,700 | 956.67 |
| 2016-09-05 | 2,874 | 2,915 | 2,873 | 2,873 | 3,600 | 957.67 |
| 2016-09-02 | 2,980 | 2,981 | 2,760 | 2,867 | 7,500 | 955.67 |
| 2016-09-01 | 3,065 | 3,065 | 2,981 | 2,981 | 2,500 | 993.67 |
| 2016-08-31 | 3,050 | 3,050 | 2,985 | 3,035 | 600 | 1,011.67 |
| 2016-08-30 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,023.33 |
| 2016-08-29 | 3,095 | 3,100 | 3,025 | 3,050 | 1,500 | 1,016.67 |
| 2016-08-26 | 3,045 | 3,045 | 3,000 | 3,035 | 1,400 | 1,011.67 |
| 2016-08-25 | 3,110 | 3,110 | 3,010 | 3,010 | 2,300 | 1,003.33 |
| 2016-08-24 | 3,030 | 3,040 | 3,005 | 3,040 | 1,100 | 1,013.33 |
| 2016-08-23 | 3,090 | 3,090 | 3,005 | 3,030 | 2,100 | 1,010 |
| 2016-08-22 | 3,050 | 3,100 | 2,980 | 3,000 | 3,700 | 1,000 |
| 2016-08-19 | 3,050 | 3,100 | 3,050 | 3,050 | 800 | 1,016.67 |
| 2016-08-18 | 3,170 | 3,170 | 3,050 | 3,050 | 1,400 | 1,016.67 |
| 2016-08-17 | 3,245 | 3,245 | 3,100 | 3,100 | 1,400 | 1,033.33 |
| 2016-08-16 | 3,280 | 3,280 | 3,130 | 3,175 | 1,000 | 1,058.33 |
| 2016-08-15 | 3,300 | 3,300 | 3,105 | 3,235 | 3,600 | 1,078.33 |
| 2016-08-12 | 3,200 | 3,255 | 3,170 | 3,255 | 2,800 | 1,085 |
| 2016-08-10 | 3,100 | 3,200 | 3,100 | 3,200 | 1,400 | 1,066.67 |
| 2016-08-09 | 3,200 | 3,200 | 3,075 | 3,100 | 600 | 1,033.33 |
| 2016-08-08 | 3,150 | 3,150 | 3,110 | 3,110 | 200 | 1,036.67 |
| 2016-08-05 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,050 |
| 2016-08-04 | 3,200 | 3,200 | 3,120 | 3,125 | 1,100 | 1,041.67 |
| 2016-08-03 | 3,265 | 3,265 | 3,190 | 3,190 | 900 | 1,063.33 |
| 2016-08-02 | 3,280 | 3,280 | 3,190 | 3,195 | 1,800 | 1,065 |
| 2016-08-01 | 3,205 | 3,340 | 3,170 | 3,210 | 3,500 | 1,070 |
| 2016-07-29 | 3,200 | 3,310 | 3,100 | 3,310 | 4,300 | 1,103.33 |
| 2016-07-28 | 3,390 | 3,440 | 3,165 | 3,180 | 3,500 | 1,060 |
| 2016-07-27 | 3,290 | 3,385 | 3,290 | 3,380 | 1,300 | 1,126.67 |
| 2016-07-26 | 3,280 | 3,280 | 3,275 | 3,275 | 300 | 1,091.67 |
| 2016-07-25 | 3,440 | 3,440 | 3,340 | 3,390 | 6,300 | 1,130 |
| 2016-07-22 | 3,330 | 3,380 | 3,300 | 3,340 | 2,300 | 1,113.33 |
| 2016-07-21 | 3,390 | 3,390 | 3,320 | 3,365 | 2,400 | 1,121.67 |
| 2016-07-20 | 3,315 | 3,365 | 3,230 | 3,310 | 4,500 | 1,103.33 |
| 2016-07-19 | 3,220 | 3,320 | 3,095 | 3,315 | 6,600 | 1,105 |
| 2016-07-15 | 3,300 | 3,300 | 3,160 | 3,220 | 3,200 | 1,073.33 |
| 2016-07-14 | 3,280 | 3,345 | 3,270 | 3,315 | 1,500 | 1,105 |
| 2016-07-13 | 3,340 | 3,365 | 3,295 | 3,305 | 2,000 | 1,101.67 |
| 2016-07-12 | 3,375 | 3,375 | 3,260 | 3,350 | 4,600 | 1,116.67 |
| 2016-07-11 | 3,350 | 3,370 | 3,280 | 3,305 | 2,400 | 1,101.67 |
| 2016-07-08 | 3,325 | 3,345 | 3,260 | 3,300 | 4,300 | 1,100 |
| 2016-07-07 | 3,380 | 3,380 | 3,260 | 3,325 | 3,800 | 1,108.33 |
| 2016-07-06 | 3,305 | 3,380 | 3,185 | 3,300 | 9,500 | 1,100 |
| 2016-07-05 | 3,410 | 3,450 | 3,300 | 3,445 | 9,500 | 1,148.33 |
| 2016-07-04 | 3,280 | 3,395 | 3,190 | 3,365 | 12,100 | 1,121.67 |
| 2016-07-01 | 3,130 | 3,370 | 3,080 | 3,345 | 29,200 | 1,115 |
| 2016-06-30 | 3,120 | 3,140 | 3,005 | 3,040 | 9,200 | 1,013.33 |
| 2016-06-29 | 2,910 | 3,165 | 2,910 | 3,065 | 18,200 | 1,021.67 |
| 2016-06-28 | 2,931 | 2,989 | 2,744 | 2,927 | 12,300 | 975.67 |
| 2016-06-27 | 2,715 | 2,880 | 2,706 | 2,831 | 9,200 | 943.67 |
| 2016-06-24 | 2,930 | 2,993 | 2,500 | 2,611 | 20,800 | 870.33 |
| 2016-06-23 | 2,891 | 2,938 | 2,863 | 2,938 | 6,900 | 979.33 |
| 2016-06-22 | 3,070 | 3,070 | 2,876 | 2,941 | 11,800 | 980.33 |
| 2016-06-21 | 3,140 | 3,140 | 3,025 | 3,070 | 10,500 | 1,023.33 |
| 2016-06-20 | 2,890 | 3,110 | 2,852 | 3,000 | 9,300 | 1,000 |
| 2016-06-17 | 3,080 | 3,125 | 2,910 | 2,918 | 15,700 | 972.67 |
| 2016-06-16 | 2,979 | 3,200 | 2,653 | 3,150 | 72,700 | 1,050 |
| 2016-06-15 | 3,000 | 3,095 | 2,926 | 3,020 | 50,900 | 1,006.67 |
| 2016-06-14 | 3,480 | 3,560 | 3,060 | 3,060 | 112,900 | 1,020 |
| 2016-06-13 | 3,785 | 3,935 | 3,510 | 3,760 | 183,700 | 1,253.33 |
| 2016-06-10 | 2,950 | 3,435 | 2,950 | 3,435 | 44,100 | 1,145 |
| 2016-06-09 | 2,939 | 2,949 | 2,910 | 2,933 | 5,400 | 977.67 |
| 2016-06-08 | 2,885 | 2,945 | 2,885 | 2,939 | 5,100 | 979.67 |
| 2016-06-07 | 2,930 | 2,930 | 2,876 | 2,895 | 1,600 | 965 |
| 2016-06-06 | 2,920 | 2,920 | 2,852 | 2,906 | 15,900 | 968.67 |
| 2016-06-03 | 2,795 | 2,910 | 2,766 | 2,908 | 8,500 | 969.33 |
| 2016-06-02 | 2,811 | 2,845 | 2,800 | 2,845 | 1,300 | 948.33 |
| 2016-06-01 | 2,850 | 2,899 | 2,810 | 2,894 | 5,800 | 964.67 |
| 2016-05-31 | 2,884 | 2,900 | 2,800 | 2,900 | 3,900 | 966.67 |
| 2016-05-30 | 2,873 | 2,907 | 2,823 | 2,884 | 4,200 | 961.33 |
| 2016-05-27 | 2,910 | 2,910 | 2,732 | 2,873 | 9,500 | 957.67 |
| 2016-05-26 | 3,000 | 3,000 | 2,872 | 2,910 | 10,500 | 970 |
| 2016-05-25 | 2,880 | 2,985 | 2,800 | 2,891 | 15,000 | 963.67 |
| 2016-05-24 | 2,765 | 2,830 | 2,752 | 2,830 | 4,500 | 943.33 |
| 2016-05-23 | 2,790 | 2,790 | 2,750 | 2,765 | 4,000 | 921.67 |
| 2016-05-20 | 2,695 | 2,780 | 2,666 | 2,747 | 4,300 | 915.67 |
| 2016-05-19 | 2,721 | 2,721 | 2,604 | 2,645 | 6,100 | 881.67 |
| 2016-05-18 | 2,748 | 2,748 | 2,666 | 2,715 | 6,800 | 905 |
| 2016-05-17 | 2,799 | 2,799 | 2,720 | 2,748 | 5,500 | 916 |
| 2016-05-16 | 2,971 | 2,971 | 2,753 | 2,830 | 12,200 | 943.33 |
| 2016-05-13 | 2,930 | 3,040 | 2,870 | 3,000 | 14,500 | 1,000 |
| 2016-05-12 | 2,910 | 2,929 | 2,850 | 2,929 | 6,800 | 976.33 |
| 2016-05-11 | 2,900 | 2,910 | 2,855 | 2,905 | 6,300 | 968.33 |
| 2016-05-10 | 2,909 | 2,910 | 2,863 | 2,899 | 3,600 | 966.33 |
| 2016-05-09 | 2,803 | 2,933 | 2,803 | 2,857 | 6,800 | 952.33 |
| 2016-05-06 | 2,798 | 2,880 | 2,728 | 2,803 | 7,400 | 934.33 |
| 2016-05-02 | 2,708 | 2,750 | 2,645 | 2,728 | 2,100 | 909.33 |
| 2016-04-28 | 2,981 | 3,005 | 2,751 | 2,784 | 16,600 | 928 |
| 2016-04-27 | 2,882 | 3,010 | 2,876 | 2,895 | 23,000 | 965 |
| 2016-04-26 | 2,900 | 2,900 | 2,671 | 2,778 | 22,200 | 926 |
| 2016-04-25 | 2,845 | 3,100 | 2,765 | 2,850 | 51,700 | 950 |
| 2016-04-22 | 2,605 | 2,730 | 2,605 | 2,654 | 27,300 | 884.67 |
| 2016-04-21 | 2,550 | 2,552 | 2,512 | 2,549 | 11,700 | 849.67 |
| 2016-04-20 | 2,378 | 2,439 | 2,378 | 2,408 | 6,800 | 802.67 |
| 2016-04-19 | 2,360 | 2,388 | 2,350 | 2,376 | 6,700 | 792 |
| 2016-04-18 | 2,346 | 2,373 | 2,288 | 2,310 | 3,300 | 770 |
| 2016-04-15 | 2,366 | 2,439 | 2,366 | 2,379 | 4,400 | 793 |
| 2016-04-14 | 2,438 | 2,480 | 2,413 | 2,416 | 10,200 | 805.33 |
| 2016-04-13 | 2,334 | 2,451 | 2,329 | 2,430 | 10,600 | 810 |
| 2016-04-12 | 2,295 | 2,330 | 2,260 | 2,295 | 6,300 | 765 |
| 2016-04-11 | 2,218 | 2,230 | 2,165 | 2,230 | 5,900 | 743.33 |
| 2016-04-08 | 2,153 | 2,248 | 2,150 | 2,219 | 7,100 | 739.67 |
| 2016-04-07 | 2,260 | 2,260 | 2,191 | 2,220 | 5,200 | 740 |
| 2016-04-06 | 2,200 | 2,225 | 2,191 | 2,203 | 7,500 | 734.33 |
| 2016-04-05 | 2,331 | 2,380 | 2,213 | 2,213 | 6,900 | 737.67 |
| 2016-04-04 | 2,350 | 2,360 | 2,275 | 2,281 | 8,900 | 760.33 |
| 2016-04-01 | 2,575 | 2,575 | 2,332 | 2,396 | 9,200 | 798.67 |
| 2016-03-31 | 2,590 | 2,620 | 2,550 | 2,575 | 2,800 | 858.33 |
| 2016-03-30 | 2,639 | 2,645 | 2,580 | 2,616 | 4,200 | 872 |
| 2016-03-29 | 2,540 | 2,649 | 2,520 | 2,611 | 6,500 | 870.33 |
| 2016-03-28 | 2,799 | 2,800 | 2,585 | 2,650 | 13,200 | 883.33 |
| 2016-03-25 | 2,750 | 2,820 | 2,730 | 2,790 | 15,300 | 930 |
| 2016-03-24 | 2,722 | 2,760 | 2,640 | 2,677 | 10,000 | 892.33 |
| 2016-03-23 | 2,743 | 2,764 | 2,705 | 2,764 | 8,600 | 921.33 |
| 2016-03-22 | 2,697 | 2,749 | 2,697 | 2,743 | 10,700 | 914.33 |
| 2016-03-18 | 2,600 | 2,690 | 2,532 | 2,660 | 6,700 | 886.67 |
| 2016-03-17 | 2,789 | 2,789 | 2,500 | 2,637 | 20,900 | 879 |
| 2016-03-16 | 2,765 | 2,840 | 2,710 | 2,715 | 31,900 | 905 |
| 2016-03-15 | 2,670 | 2,765 | 2,650 | 2,735 | 50,900 | 911.67 |
| 2016-03-14 | 2,300 | 2,640 | 2,300 | 2,624 | 57,900 | 874.67 |
| 2016-03-11 | 2,151 | 2,200 | 2,150 | 2,170 | 4,700 | 723.33 |
| 2016-03-10 | 2,206 | 2,206 | 2,151 | 2,167 | 10,300 | 722.33 |
| 2016-03-09 | 2,190 | 2,210 | 2,180 | 2,210 | 4,300 | 736.67 |
| 2016-03-08 | 2,250 | 2,250 | 2,192 | 2,206 | 6,200 | 735.33 |
| 2016-03-07 | 2,331 | 2,331 | 2,244 | 2,244 | 7,300 | 748 |
| 2016-03-04 | 2,250 | 2,300 | 2,200 | 2,284 | 11,000 | 761.33 |
| 2016-03-03 | 2,371 | 2,371 | 2,292 | 2,330 | 4,400 | 776.67 |
| 2016-03-02 | 2,350 | 2,395 | 2,348 | 2,351 | 5,100 | 783.67 |
| 2016-03-01 | 2,300 | 2,350 | 2,300 | 2,335 | 13,200 | 778.33 |
| 2016-02-29 | 2,249 | 2,350 | 2,249 | 2,264 | 15,400 | 754.67 |
| 2016-02-26 | 2,530 | 2,530 | 2,225 | 2,270 | 33,300 | 756.67 |
| 2016-02-25 | 2,232 | 2,480 | 2,230 | 2,480 | 50,900 | 826.67 |
| 2016-02-24 | 2,072 | 2,139 | 2,050 | 2,132 | 18,800 | 710.67 |
| 2016-02-23 | 1,960 | 1,961 | 1,956 | 1,960 | 1,000 | 653.33 |
| 2016-02-22 | 2,010 | 2,020 | 1,940 | 1,951 | 3,500 | 650.33 |
| 2016-02-19 | 2,050 | 2,050 | 2,011 | 2,011 | 700 | 670.33 |
| 2016-02-18 | 1,999 | 2,077 | 1,990 | 2,070 | 5,300 | 690 |
| 2016-02-17 | 1,953 | 1,961 | 1,872 | 1,882 | 3,900 | 627.33 |
| 2016-02-16 | 1,950 | 2,030 | 1,950 | 1,993 | 1,800 | 664.33 |
| 2016-02-15 | 1,941 | 1,990 | 1,905 | 1,937 | 4,000 | 645.67 |
| 2016-02-12 | 1,901 | 1,901 | 1,830 | 1,901 | 30,900 | 633.67 |
| 2016-02-10 | 2,008 | 2,098 | 1,979 | 1,979 | 8,600 | 659.67 |
| 2016-02-09 | 2,035 | 2,035 | 2,020 | 2,032 | 5,100 | 677.33 |
| 2016-02-08 | 2,060 | 2,160 | 2,025 | 2,148 | 6,200 | 716 |
| 2016-02-05 | 2,105 | 2,105 | 2,020 | 2,061 | 4,000 | 687 |
| 2016-02-04 | 2,120 | 2,170 | 2,088 | 2,108 | 2,300 | 702.67 |
| 2016-02-03 | 2,149 | 2,170 | 2,149 | 2,169 | 1,900 | 723 |
| 2016-02-02 | 2,210 | 2,240 | 2,150 | 2,194 | 4,200 | 731.33 |
| 2016-02-01 | 2,285 | 2,285 | 2,180 | 2,222 | 2,300 | 740.67 |
| 2016-01-29 | 2,210 | 2,270 | 2,167 | 2,229 | 7,300 | 743 |
| 2016-01-28 | 2,270 | 2,293 | 2,180 | 2,205 | 3,800 | 735 |
| 2016-01-27 | 2,226 | 2,230 | 2,150 | 2,230 | 2,700 | 743.33 |
| 2016-01-26 | 2,166 | 2,248 | 2,115 | 2,126 | 5,600 | 708.67 |
| 2016-01-25 | 2,132 | 2,350 | 2,095 | 2,232 | 13,400 | 744 |
| 2016-01-22 | 2,000 | 2,070 | 2,000 | 2,070 | 4,000 | 690 |
| 2016-01-21 | 2,050 | 2,080 | 1,975 | 1,979 | 11,800 | 659.67 |
| 2016-01-20 | 2,174 | 2,175 | 2,056 | 2,059 | 7,900 | 686.33 |
| 2016-01-19 | 2,210 | 2,210 | 2,170 | 2,191 | 800 | 730.33 |
| 2016-01-18 | 2,170 | 2,239 | 2,030 | 2,233 | 5,900 | 744.33 |
| 2016-01-15 | 2,271 | 2,272 | 2,251 | 2,251 | 2,900 | 750.33 |
| 2016-01-14 | 2,302 | 2,302 | 2,251 | 2,265 | 3,500 | 755 |
| 2016-01-13 | 2,265 | 2,331 | 2,265 | 2,326 | 900 | 775.33 |
| 2016-01-12 | 2,331 | 2,331 | 2,240 | 2,263 | 3,300 | 754.33 |
| 2016-01-08 | 2,340 | 2,341 | 2,300 | 2,331 | 4,300 | 777 |
| 2016-01-07 | 2,354 | 2,410 | 2,340 | 2,340 | 3,600 | 780 |
| 2016-01-06 | 2,421 | 2,421 | 2,351 | 2,370 | 5,200 | 790 |
| 2016-01-05 | 2,438 | 2,448 | 2,406 | 2,421 | 4,600 | 807 |
| 2016-01-04 | 2,450 | 2,580 | 2,432 | 2,488 | 5,200 | 829.33 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株
