2372 (株)アイロムグループ 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 | 1,376 | 1,410 | 1,371 | 1,394 | 64,500 | 1,394 |
| 2016-12-29 | 1,374 | 1,412 | 1,350 | 1,387 | 94,900 | 1,387 |
| 2016-12-28 | 1,391 | 1,426 | 1,380 | 1,408 | 127,500 | 1,408 |
| 2016-12-27 | 1,340 | 1,377 | 1,309 | 1,372 | 148,900 | 1,372 |
| 2016-12-26 | 1,298 | 1,338 | 1,282 | 1,325 | 106,700 | 1,325 |
| 2016-12-22 | 1,340 | 1,340 | 1,283 | 1,293 | 73,200 | 1,293 |
| 2016-12-21 | 1,320 | 1,370 | 1,288 | 1,310 | 162,200 | 1,310 |
| 2016-12-20 | 1,280 | 1,290 | 1,245 | 1,287 | 82,500 | 1,287 |
| 2016-12-19 | 1,330 | 1,330 | 1,280 | 1,285 | 71,100 | 1,285 |
| 2016-12-16 | 1,365 | 1,368 | 1,301 | 1,313 | 106,400 | 1,313 |
| 2016-12-15 | 1,363 | 1,391 | 1,351 | 1,354 | 74,400 | 1,354 |
| 2016-12-14 | 1,410 | 1,415 | 1,360 | 1,361 | 108,800 | 1,361 |
| 2016-12-13 | 1,352 | 1,440 | 1,350 | 1,407 | 141,700 | 1,407 |
| 2016-12-12 | 1,367 | 1,399 | 1,340 | 1,352 | 108,700 | 1,352 |
| 2016-12-09 | 1,405 | 1,408 | 1,342 | 1,353 | 190,300 | 1,353 |
| 2016-12-08 | 1,500 | 1,509 | 1,404 | 1,412 | 153,100 | 1,412 |
| 2016-12-07 | 1,538 | 1,538 | 1,475 | 1,489 | 114,200 | 1,489 |
| 2016-12-06 | 1,578 | 1,593 | 1,514 | 1,523 | 143,500 | 1,523 |
| 2016-12-05 | 1,526 | 1,600 | 1,470 | 1,592 | 171,300 | 1,592 |
| 2016-12-02 | 1,485 | 1,555 | 1,472 | 1,530 | 258,400 | 1,530 |
| 2016-12-01 | 1,600 | 1,608 | 1,485 | 1,498 | 267,100 | 1,498 |
| 2016-11-30 | 1,581 | 1,671 | 1,550 | 1,580 | 275,100 | 1,580 |
| 2016-11-29 | 1,661 | 1,680 | 1,580 | 1,586 | 364,100 | 1,586 |
| 2016-11-28 | 1,680 | 1,750 | 1,607 | 1,701 | 586,800 | 1,701 |
| 2016-11-25 | 1,685 | 1,940 | 1,663 | 1,730 | 2,375,400 | 1,730 |
| 2016-11-24 | 1,545 | 1,698 | 1,468 | 1,575 | 959,800 | 1,575 |
| 2016-11-22 | 1,640 | 1,660 | 1,493 | 1,545 | 1,356,300 | 1,545 |
| 2016-11-21 | 1,691 | 1,691 | 1,600 | 1,600 | 1,456,500 | 1,600 |
| 2016-11-18 | 1,391 | 1,391 | 1,391 | 1,391 | 58,700 | 1,391 |
| 2016-11-17 | 1,091 | 1,091 | 1,091 | 1,091 | 19,500 | 1,091 |
| 2016-11-16 | 946 | 947 | 939 | 941 | 17,900 | 941 |
| 2016-11-15 | 950 | 952 | 940 | 941 | 18,300 | 941 |
| 2016-11-14 | 949 | 949 | 938 | 944 | 12,500 | 944 |
| 2016-11-11 | 934 | 945 | 932 | 932 | 20,500 | 932 |
| 2016-11-10 | 925 | 953 | 925 | 929 | 23,200 | 929 |
| 2016-11-09 | 968 | 968 | 915 | 920 | 54,500 | 920 |
| 2016-11-08 | 981 | 983 | 963 | 963 | 22,700 | 963 |
| 2016-11-07 | 989 | 989 | 978 | 985 | 6,100 | 985 |
| 2016-11-04 | 985 | 988 | 976 | 982 | 10,300 | 982 |
| 2016-11-02 | 996 | 996 | 983 | 990 | 16,200 | 990 |
| 2016-11-01 | 1,010 | 1,010 | 991 | 998 | 16,300 | 998 |
| 2016-10-31 | 1,009 | 1,016 | 1,005 | 1,007 | 12,300 | 1,007 |
| 2016-10-28 | 1,014 | 1,016 | 1,005 | 1,016 | 18,100 | 1,016 |
| 2016-10-27 | 1,030 | 1,030 | 1,001 | 1,007 | 25,300 | 1,007 |
| 2016-10-26 | 1,020 | 1,020 | 1,000 | 1,018 | 30,000 | 1,018 |
| 2016-10-25 | 999 | 1,004 | 990 | 996 | 16,300 | 996 |
| 2016-10-24 | 1,002 | 1,004 | 998 | 1,000 | 8,500 | 1,000 |
| 2016-10-21 | 1,016 | 1,016 | 1,001 | 1,008 | 7,300 | 1,008 |
| 2016-10-20 | 1,010 | 1,018 | 1,008 | 1,016 | 6,800 | 1,016 |
| 2016-10-19 | 1,003 | 1,018 | 1,003 | 1,011 | 13,400 | 1,011 |
| 2016-10-17 | 997 | 1,001 | 985 | 999 | 19,100 | 999 |
| 2016-10-13 | 1,039 | 1,060 | 1,039 | 1,043 | 11,500 | 1,043 |
| 2016-10-12 | 1,052 | 1,052 | 1,036 | 1,039 | 13,700 | 1,039 |
| 2016-10-11 | 1,046 | 1,057 | 1,035 | 1,052 | 16,200 | 1,052 |
| 2016-10-07 | 1,051 | 1,090 | 1,030 | 1,039 | 30,100 | 1,039 |
| 2016-10-06 | 1,073 | 1,078 | 1,052 | 1,060 | 26,600 | 1,060 |
| 2016-10-05 | 1,084 | 1,088 | 1,062 | 1,073 | 16,400 | 1,073 |
| 2016-10-04 | 1,088 | 1,090 | 1,061 | 1,089 | 20,000 | 1,089 |
| 2016-10-03 | 1,035 | 1,100 | 1,035 | 1,073 | 79,700 | 1,073 |
| 2016-09-30 | 1,021 | 1,035 | 1,021 | 1,025 | 12,200 | 1,025 |
| 2016-09-29 | 1,030 | 1,040 | 1,021 | 1,035 | 20,300 | 1,035 |
| 2016-09-28 | 1,040 | 1,040 | 1,018 | 1,023 | 15,100 | 1,023 |
| 2016-09-27 | 1,005 | 1,044 | 1,003 | 1,044 | 24,300 | 1,044 |
| 2016-09-26 | 1,025 | 1,028 | 1,005 | 1,010 | 18,400 | 1,010 |
| 2016-09-23 | 1,026 | 1,033 | 1,016 | 1,033 | 17,800 | 1,033 |
| 2016-09-21 | 1,022 | 1,031 | 1,009 | 1,029 | 19,700 | 1,029 |
| 2016-09-20 | 1,020 | 1,044 | 1,008 | 1,032 | 24,000 | 1,032 |
| 2016-09-16 | 1,022 | 1,022 | 999 | 1,020 | 20,100 | 1,020 |
| 2016-09-15 | 1,019 | 1,025 | 1,010 | 1,018 | 18,900 | 1,018 |
| 2016-09-14 | 1,025 | 1,025 | 1,005 | 1,013 | 20,200 | 1,013 |
| 2016-09-13 | 1,025 | 1,025 | 1,010 | 1,020 | 9,500 | 1,020 |
| 2016-09-12 | 1,009 | 1,016 | 1,009 | 1,012 | 13,600 | 1,012 |
| 2016-09-09 | 1,025 | 1,036 | 1,013 | 1,028 | 20,000 | 1,028 |
| 2016-09-08 | 1,033 | 1,040 | 1,024 | 1,032 | 10,100 | 1,032 |
| 2016-09-07 | 1,025 | 1,038 | 1,025 | 1,037 | 8,900 | 1,037 |
| 2016-09-06 | 1,035 | 1,053 | 1,020 | 1,037 | 11,700 | 1,037 |
| 2016-09-05 | 1,043 | 1,046 | 1,033 | 1,037 | 8,100 | 1,037 |
| 2016-09-02 | 1,058 | 1,058 | 1,039 | 1,043 | 14,200 | 1,043 |
| 2016-09-01 | 1,006 | 1,050 | 1,006 | 1,050 | 37,600 | 1,050 |
| 2016-08-31 | 1,005 | 1,016 | 999 | 1,016 | 18,300 | 1,016 |
| 2016-08-30 | 1,010 | 1,010 | 997 | 1,005 | 18,500 | 1,005 |
| 2016-08-29 | 1,020 | 1,020 | 999 | 1,012 | 16,700 | 1,012 |
| 2016-08-26 | 998 | 1,018 | 998 | 1,012 | 14,300 | 1,012 |
| 2016-08-25 | 1,006 | 1,008 | 998 | 1,002 | 8,500 | 1,002 |
| 2016-08-24 | 1,007 | 1,020 | 998 | 1,020 | 13,200 | 1,020 |
| 2016-08-23 | 999 | 1,005 | 990 | 1,000 | 13,300 | 1,000 |
| 2016-08-22 | 1,007 | 1,007 | 994 | 1,000 | 6,000 | 1,000 |
| 2016-08-19 | 1,003 | 1,011 | 997 | 1,008 | 11,600 | 1,008 |
| 2016-08-18 | 1,019 | 1,019 | 998 | 1,003 | 22,300 | 1,003 |
| 2016-08-17 | 1,033 | 1,033 | 1,004 | 1,023 | 17,200 | 1,023 |
| 2016-08-16 | 1,031 | 1,038 | 1,022 | 1,031 | 24,400 | 1,031 |
| 2016-08-15 | 1,006 | 1,049 | 1,006 | 1,032 | 47,700 | 1,032 |
| 2016-08-12 | 1,014 | 1,018 | 1,000 | 1,016 | 14,800 | 1,016 |
| 2016-08-10 | 1,000 | 1,010 | 986 | 1,010 | 7,200 | 1,010 |
| 2016-08-09 | 997 | 1,012 | 997 | 1,007 | 16,000 | 1,007 |
| 2016-08-08 | 1,011 | 1,016 | 982 | 993 | 42,300 | 993 |
| 2016-08-05 | 1,016 | 1,019 | 1,001 | 1,009 | 23,400 | 1,009 |
| 2016-08-04 | 1,018 | 1,027 | 1,007 | 1,016 | 10,800 | 1,016 |
| 2016-08-03 | 1,059 | 1,059 | 1,006 | 1,018 | 42,200 | 1,018 |
| 2016-08-02 | 1,001 | 1,020 | 1,000 | 1,013 | 7,800 | 1,013 |
| 2016-08-01 | 1,006 | 1,015 | 1,001 | 1,007 | 9,100 | 1,007 |
| 2016-07-29 | 1,003 | 1,037 | 1,003 | 1,026 | 13,300 | 1,026 |
| 2016-07-28 | 1,020 | 1,020 | 1,002 | 1,003 | 15,700 | 1,003 |
| 2016-07-27 | 1,047 | 1,047 | 1,010 | 1,018 | 21,000 | 1,018 |
| 2016-07-26 | 1,043 | 1,053 | 1,020 | 1,021 | 19,100 | 1,021 |
| 2016-07-25 | 1,052 | 1,080 | 1,047 | 1,054 | 15,600 | 1,054 |
| 2016-07-22 | 1,042 | 1,053 | 1,042 | 1,046 | 10,400 | 1,046 |
| 2016-07-21 | 1,080 | 1,093 | 1,030 | 1,037 | 31,800 | 1,037 |
| 2016-07-20 | 1,031 | 1,150 | 1,017 | 1,074 | 167,900 | 1,074 |
| 2016-07-19 | 1,010 | 1,016 | 999 | 1,008 | 12,700 | 1,008 |
| 2016-07-15 | 1,033 | 1,050 | 1,007 | 1,007 | 18,300 | 1,007 |
| 2016-07-14 | 1,027 | 1,051 | 1,014 | 1,050 | 18,700 | 1,050 |
| 2016-07-13 | 1,029 | 1,040 | 1,005 | 1,027 | 19,700 | 1,027 |
| 2016-07-12 | 980 | 1,082 | 966 | 1,011 | 89,600 | 1,011 |
| 2016-07-11 | 959 | 985 | 955 | 968 | 14,600 | 968 |
| 2016-07-08 | 993 | 999 | 951 | 954 | 18,900 | 954 |
| 2016-07-07 | 976 | 999 | 976 | 978 | 11,800 | 978 |
| 2016-07-06 | 990 | 990 | 967 | 972 | 21,500 | 972 |
| 2016-07-05 | 1,008 | 1,012 | 992 | 996 | 20,500 | 996 |
| 2016-07-04 | 1,000 | 1,029 | 990 | 1,021 | 31,100 | 1,021 |
| 2016-07-01 | 998 | 1,019 | 990 | 1,001 | 19,600 | 1,001 |
| 2016-06-30 | 1,000 | 1,000 | 980 | 983 | 21,800 | 983 |
| 2016-06-29 | 990 | 998 | 980 | 996 | 8,800 | 996 |
| 2016-06-28 | 951 | 977 | 927 | 967 | 10,100 | 967 |
| 2016-06-27 | 948 | 1,000 | 948 | 972 | 22,000 | 972 |
| 2016-06-24 | 1,094 | 1,094 | 911 | 957 | 58,700 | 957 |
| 2016-06-23 | 1,033 | 1,070 | 1,019 | 1,057 | 16,400 | 1,057 |
| 2016-06-22 | 1,036 | 1,056 | 1,005 | 1,050 | 27,400 | 1,050 |
| 2016-06-21 | 1,031 | 1,040 | 1,025 | 1,036 | 10,300 | 1,036 |
| 2016-06-20 | 1,017 | 1,045 | 1,017 | 1,031 | 14,000 | 1,031 |
| 2016-06-17 | 1,022 | 1,050 | 1,012 | 1,016 | 26,300 | 1,016 |
| 2016-06-16 | 1,064 | 1,074 | 1,000 | 1,000 | 45,800 | 1,000 |
| 2016-06-15 | 1,062 | 1,110 | 1,040 | 1,079 | 46,300 | 1,079 |
| 2016-06-14 | 1,160 | 1,166 | 1,079 | 1,079 | 95,000 | 1,079 |
| 2016-06-13 | 1,250 | 1,259 | 1,150 | 1,170 | 139,200 | 1,170 |
| 2016-06-10 | 1,350 | 1,355 | 1,277 | 1,290 | 138,900 | 1,290 |
| 2016-06-09 | 1,288 | 1,330 | 1,245 | 1,313 | 341,000 | 1,313 |
| 2016-06-08 | 1,222 | 1,235 | 1,205 | 1,219 | 18,400 | 1,219 |
| 2016-06-07 | 1,218 | 1,248 | 1,201 | 1,220 | 67,600 | 1,220 |
| 2016-06-06 | 1,160 | 1,200 | 1,145 | 1,195 | 17,400 | 1,195 |
| 2016-06-03 | 1,183 | 1,187 | 1,165 | 1,183 | 28,200 | 1,183 |
| 2016-06-02 | 1,202 | 1,202 | 1,149 | 1,153 | 24,000 | 1,153 |
| 2016-06-01 | 1,173 | 1,233 | 1,173 | 1,194 | 29,400 | 1,194 |
| 2016-05-31 | 1,185 | 1,199 | 1,161 | 1,188 | 13,000 | 1,188 |
| 2016-05-30 | 1,151 | 1,187 | 1,140 | 1,179 | 39,400 | 1,179 |
| 2016-05-27 | 1,208 | 1,208 | 1,152 | 1,161 | 41,200 | 1,161 |
| 2016-05-26 | 1,196 | 1,212 | 1,178 | 1,201 | 20,300 | 1,201 |
| 2016-05-25 | 1,203 | 1,207 | 1,192 | 1,198 | 16,600 | 1,198 |
| 2016-05-24 | 1,204 | 1,214 | 1,189 | 1,192 | 11,400 | 1,192 |
| 2016-05-23 | 1,180 | 1,211 | 1,180 | 1,204 | 37,000 | 1,204 |
| 2016-05-20 | 1,150 | 1,194 | 1,150 | 1,179 | 23,700 | 1,179 |
| 2016-05-19 | 1,173 | 1,173 | 1,147 | 1,152 | 25,300 | 1,152 |
| 2016-05-18 | 1,192 | 1,216 | 1,153 | 1,174 | 41,200 | 1,174 |
| 2016-05-17 | 1,230 | 1,239 | 1,170 | 1,187 | 78,700 | 1,187 |
| 2016-05-16 | 1,147 | 1,245 | 1,147 | 1,220 | 188,600 | 1,220 |
| 2016-05-13 | 1,115 | 1,121 | 1,091 | 1,103 | 20,600 | 1,103 |
| 2016-05-12 | 1,118 | 1,133 | 1,114 | 1,119 | 13,700 | 1,119 |
| 2016-05-11 | 1,122 | 1,136 | 1,112 | 1,118 | 31,300 | 1,118 |
| 2016-05-10 | 1,121 | 1,136 | 1,105 | 1,112 | 18,300 | 1,112 |
| 2016-05-09 | 1,073 | 1,133 | 1,069 | 1,125 | 33,200 | 1,125 |
| 2016-05-06 | 1,080 | 1,081 | 1,030 | 1,076 | 68,700 | 1,076 |
| 2016-05-02 | 1,100 | 1,117 | 1,073 | 1,080 | 94,500 | 1,080 |
| 2016-04-28 | 1,194 | 1,205 | 1,147 | 1,152 | 44,000 | 1,152 |
| 2016-04-27 | 1,150 | 1,195 | 1,145 | 1,195 | 38,100 | 1,195 |
| 2016-04-26 | 1,190 | 1,213 | 1,130 | 1,163 | 71,800 | 1,163 |
| 2016-04-25 | 1,237 | 1,245 | 1,185 | 1,191 | 49,300 | 1,191 |
| 2016-04-22 | 1,204 | 1,245 | 1,194 | 1,235 | 87,800 | 1,235 |
| 2016-04-21 | 1,184 | 1,222 | 1,184 | 1,218 | 62,100 | 1,218 |
| 2016-04-20 | 1,203 | 1,224 | 1,173 | 1,178 | 77,600 | 1,178 |
| 2016-04-19 | 1,145 | 1,199 | 1,144 | 1,196 | 61,900 | 1,196 |
| 2016-04-18 | 1,128 | 1,141 | 1,117 | 1,138 | 29,900 | 1,138 |
| 2016-04-15 | 1,130 | 1,150 | 1,128 | 1,149 | 48,000 | 1,149 |
| 2016-04-14 | 1,172 | 1,189 | 1,130 | 1,147 | 99,700 | 1,147 |
| 2016-04-13 | 1,150 | 1,175 | 1,150 | 1,170 | 31,500 | 1,170 |
| 2016-04-12 | 1,169 | 1,193 | 1,136 | 1,153 | 47,600 | 1,153 |
| 2016-04-11 | 1,147 | 1,156 | 1,116 | 1,154 | 25,400 | 1,154 |
| 2016-04-08 | 1,100 | 1,152 | 1,100 | 1,139 | 53,200 | 1,139 |
| 2016-04-07 | 1,102 | 1,140 | 1,100 | 1,130 | 55,100 | 1,130 |
| 2016-04-06 | 1,120 | 1,130 | 1,098 | 1,106 | 65,000 | 1,106 |
| 2016-04-05 | 1,227 | 1,233 | 1,120 | 1,127 | 129,300 | 1,127 |
| 2016-04-04 | 1,204 | 1,217 | 1,183 | 1,197 | 126,100 | 1,197 |
| 2016-04-01 | 1,294 | 1,344 | 1,234 | 1,239 | 510,600 | 1,239 |
| 2016-03-31 | 1,166 | 1,181 | 1,149 | 1,174 | 32,300 | 1,174 |
| 2016-03-30 | 1,116 | 1,200 | 1,116 | 1,158 | 85,500 | 1,158 |
| 2016-03-29 | 1,139 | 1,150 | 1,121 | 1,133 | 33,100 | 1,133 |
| 2016-03-28 | 1,150 | 1,154 | 1,125 | 1,138 | 44,600 | 1,138 |
| 2016-03-25 | 1,167 | 1,169 | 1,137 | 1,137 | 36,700 | 1,137 |
| 2016-03-24 | 1,183 | 1,186 | 1,160 | 1,161 | 41,500 | 1,161 |
| 2016-03-23 | 1,191 | 1,208 | 1,170 | 1,183 | 52,800 | 1,183 |
| 2016-03-22 | 1,150 | 1,199 | 1,145 | 1,182 | 85,500 | 1,182 |
| 2016-03-18 | 1,185 | 1,187 | 1,153 | 1,160 | 68,100 | 1,160 |
| 2016-03-17 | 1,200 | 1,220 | 1,185 | 1,192 | 59,300 | 1,192 |
| 2016-03-16 | 1,193 | 1,226 | 1,185 | 1,202 | 64,200 | 1,202 |
| 2016-03-15 | 1,208 | 1,240 | 1,183 | 1,193 | 151,700 | 1,193 |
| 2016-03-14 | 1,263 | 1,274 | 1,196 | 1,211 | 173,800 | 1,211 |
| 2016-03-11 | 1,232 | 1,264 | 1,190 | 1,255 | 275,800 | 1,255 |
| 2016-03-10 | 1,180 | 1,229 | 1,176 | 1,220 | 330,700 | 1,220 |
| 2016-03-09 | 1,200 | 1,317 | 1,175 | 1,210 | 1,614,300 | 1,210 |
| 2016-03-08 | 1,075 | 1,090 | 1,025 | 1,049 | 79,800 | 1,049 |
| 2016-03-07 | 1,101 | 1,135 | 1,051 | 1,068 | 170,300 | 1,068 |
| 2016-03-04 | 1,020 | 1,106 | 1,011 | 1,095 | 345,200 | 1,095 |
| 2016-03-03 | 965 | 974 | 940 | 956 | 109,800 | 956 |
| 2016-03-02 | 1,005 | 1,042 | 978 | 980 | 109,500 | 980 |
| 2016-03-01 | 1,070 | 1,078 | 998 | 1,011 | 503,700 | 1,011 |
| 2016-02-29 | 995 | 995 | 995 | 995 | 23,400 | 995 |
| 2016-02-26 | 850 | 870 | 788 | 845 | 81,800 | 845 |
| 2016-02-25 | 839 | 879 | 820 | 838 | 51,200 | 838 |
| 2016-02-24 | 740 | 832 | 730 | 823 | 88,400 | 823 |
| 2016-02-23 | 763 | 770 | 736 | 736 | 18,400 | 736 |
| 2016-02-22 | 740 | 765 | 727 | 748 | 23,400 | 748 |
| 2016-02-19 | 773 | 776 | 736 | 755 | 28,600 | 755 |
| 2016-02-18 | 721 | 788 | 706 | 788 | 47,400 | 788 |
| 2016-02-17 | 717 | 740 | 682 | 706 | 38,000 | 706 |
| 2016-02-16 | 732 | 750 | 722 | 722 | 37,800 | 722 |
| 2016-02-15 | 730 | 733 | 704 | 732 | 42,500 | 732 |
| 2016-02-12 | 756 | 759 | 676 | 688 | 100,100 | 688 |
| 2016-02-10 | 830 | 830 | 790 | 797 | 46,000 | 797 |
| 2016-02-09 | 821 | 830 | 806 | 811 | 52,500 | 811 |
| 2016-02-08 | 822 | 858 | 822 | 851 | 18,200 | 851 |
| 2016-02-05 | 838 | 859 | 830 | 837 | 31,400 | 837 |
| 2016-02-04 | 862 | 872 | 846 | 852 | 38,900 | 852 |
| 2016-02-03 | 858 | 880 | 852 | 869 | 26,200 | 869 |
| 2016-02-02 | 872 | 897 | 871 | 875 | 40,100 | 875 |
| 2016-02-01 | 872 | 913 | 872 | 902 | 37,600 | 902 |
| 2016-01-29 | 845 | 889 | 841 | 858 | 33,600 | 858 |
| 2016-01-28 | 838 | 861 | 832 | 844 | 37,200 | 844 |
| 2016-01-27 | 841 | 865 | 835 | 857 | 33,200 | 857 |
| 2016-01-26 | 827 | 852 | 824 | 828 | 26,500 | 828 |
| 2016-01-25 | 860 | 870 | 830 | 846 | 53,500 | 846 |
| 2016-01-22 | 837 | 842 | 807 | 830 | 109,500 | 830 |
| 2016-01-21 | 830 | 845 | 787 | 792 | 113,000 | 792 |
| 2016-01-20 | 936 | 936 | 800 | 819 | 100,500 | 819 |
| 2016-01-19 | 922 | 940 | 913 | 921 | 59,900 | 921 |
| 2016-01-18 | 952 | 965 | 921 | 935 | 71,300 | 935 |
| 2016-01-15 | 1,027 | 1,036 | 987 | 991 | 53,900 | 991 |
| 2016-01-14 | 1,080 | 1,108 | 1,010 | 1,021 | 79,000 | 1,021 |
| 2016-01-13 | 1,109 | 1,120 | 1,095 | 1,104 | 35,500 | 1,104 |
| 2016-01-12 | 1,142 | 1,151 | 1,082 | 1,084 | 66,100 | 1,084 |
| 2016-01-08 | 1,130 | 1,166 | 1,126 | 1,142 | 51,600 | 1,142 |
| 2016-01-07 | 1,149 | 1,156 | 1,135 | 1,144 | 47,300 | 1,144 |
| 2016-01-06 | 1,140 | 1,160 | 1,130 | 1,146 | 47,600 | 1,146 |
| 2016-01-05 | 1,121 | 1,169 | 1,120 | 1,123 | 40,700 | 1,123 |
| 2016-01-04 | 1,142 | 1,170 | 1,124 | 1,132 | 38,000 | 1,132 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株
