2413 エムスリー(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 | 2,889 | 2,949 | 2,886 | 2,945 | 738,000 | 1,472.50 |
| 2016-12-29 | 2,959 | 2,959 | 2,902 | 2,910 | 951,600 | 1,455 |
| 2016-12-28 | 2,959 | 2,977 | 2,930 | 2,949 | 1,044,000 | 1,474.50 |
| 2016-12-27 | 2,920 | 2,973 | 2,912 | 2,947 | 1,764,100 | 1,473.50 |
| 2016-12-26 | 2,808 | 2,907 | 2,808 | 2,893 | 1,172,600 | 1,446.50 |
| 2016-12-22 | 2,840 | 2,841 | 2,789 | 2,808 | 886,100 | 1,404 |
| 2016-12-21 | 2,900 | 2,900 | 2,831 | 2,840 | 1,284,300 | 1,420 |
| 2016-12-20 | 2,810 | 2,899 | 2,803 | 2,882 | 1,657,900 | 1,441 |
| 2016-12-19 | 2,708 | 2,787 | 2,706 | 2,782 | 1,538,600 | 1,391 |
| 2016-12-16 | 2,829 | 2,842 | 2,729 | 2,758 | 2,029,600 | 1,379 |
| 2016-12-15 | 2,835 | 2,861 | 2,800 | 2,830 | 1,315,900 | 1,415 |
| 2016-12-14 | 2,835 | 2,900 | 2,822 | 2,836 | 2,412,900 | 1,418 |
| 2016-12-13 | 2,763 | 2,855 | 2,760 | 2,835 | 2,481,100 | 1,417.50 |
| 2016-12-12 | 2,655 | 2,741 | 2,627 | 2,721 | 2,299,800 | 1,360.50 |
| 2016-12-09 | 2,573 | 2,667 | 2,573 | 2,647 | 2,167,400 | 1,323.50 |
| 2016-12-08 | 2,654 | 2,664 | 2,595 | 2,623 | 2,938,000 | 1,311.50 |
| 2016-12-07 | 2,758 | 2,770 | 2,681 | 2,693 | 1,611,500 | 1,346.50 |
| 2016-12-06 | 2,759 | 2,781 | 2,728 | 2,747 | 1,536,400 | 1,373.50 |
| 2016-12-05 | 2,740 | 2,819 | 2,738 | 2,753 | 1,898,300 | 1,376.50 |
| 2016-12-02 | 2,808 | 2,828 | 2,698 | 2,717 | 4,404,000 | 1,358.50 |
| 2016-12-01 | 2,971 | 2,971 | 2,875 | 2,890 | 1,849,800 | 1,445 |
| 2016-11-30 | 2,986 | 2,990 | 2,952 | 2,953 | 1,209,800 | 1,476.50 |
| 2016-11-29 | 2,987 | 3,015 | 2,974 | 2,996 | 869,400 | 1,498 |
| 2016-11-28 | 2,931 | 3,010 | 2,925 | 3,005 | 1,082,400 | 1,502.50 |
| 2016-11-25 | 3,015 | 3,030 | 2,960 | 2,972 | 1,155,000 | 1,486 |
| 2016-11-24 | 3,035 | 3,040 | 2,971 | 3,000 | 1,228,000 | 1,500 |
| 2016-11-22 | 2,968 | 3,050 | 2,961 | 3,040 | 1,215,300 | 1,520 |
| 2016-11-21 | 2,996 | 3,010 | 2,956 | 2,960 | 876,400 | 1,480 |
| 2016-11-18 | 3,060 | 3,085 | 2,965 | 2,985 | 1,788,300 | 1,492.50 |
| 2016-11-17 | 2,971 | 3,045 | 2,941 | 3,030 | 1,736,300 | 1,515 |
| 2016-11-16 | 2,940 | 2,947 | 2,897 | 2,921 | 2,202,000 | 1,460.50 |
| 2016-11-15 | 2,923 | 2,935 | 2,865 | 2,890 | 1,583,700 | 1,445 |
| 2016-11-14 | 2,952 | 2,980 | 2,861 | 2,913 | 2,512,700 | 1,456.50 |
| 2016-11-11 | 3,095 | 3,100 | 2,941 | 2,947 | 2,236,100 | 1,473.50 |
| 2016-11-10 | 3,050 | 3,090 | 3,020 | 3,080 | 1,575,900 | 1,540 |
| 2016-11-09 | 3,075 | 3,080 | 2,881 | 2,960 | 2,709,500 | 1,480 |
| 2016-11-08 | 3,090 | 3,115 | 3,060 | 3,075 | 996,200 | 1,537.50 |
| 2016-11-07 | 3,075 | 3,095 | 3,035 | 3,080 | 923,600 | 1,540 |
| 2016-11-04 | 3,070 | 3,075 | 3,000 | 3,040 | 1,387,100 | 1,520 |
| 2016-11-02 | 3,120 | 3,155 | 3,060 | 3,085 | 1,686,600 | 1,542.50 |
| 2016-11-01 | 3,235 | 3,240 | 3,180 | 3,185 | 1,021,900 | 1,592.50 |
| 2016-10-31 | 3,185 | 3,210 | 3,145 | 3,200 | 1,124,000 | 1,600 |
| 2016-10-28 | 3,255 | 3,270 | 3,110 | 3,165 | 1,996,000 | 1,582.50 |
| 2016-10-27 | 3,205 | 3,240 | 3,185 | 3,225 | 1,442,100 | 1,612.50 |
| 2016-10-26 | 3,205 | 3,250 | 3,170 | 3,205 | 1,698,100 | 1,602.50 |
| 2016-10-25 | 3,200 | 3,260 | 3,105 | 3,170 | 3,285,400 | 1,585 |
| 2016-10-24 | 3,370 | 3,465 | 3,370 | 3,450 | 939,800 | 1,725 |
| 2016-10-21 | 3,400 | 3,410 | 3,365 | 3,390 | 1,107,200 | 1,695 |
| 2016-10-20 | 3,480 | 3,510 | 3,405 | 3,420 | 1,345,900 | 1,710 |
| 2016-10-19 | 3,490 | 3,500 | 3,430 | 3,495 | 1,411,400 | 1,747.50 |
| 2016-10-17 | 3,545 | 3,575 | 3,475 | 3,555 | 755,700 | 1,777.50 |
| 2016-10-13 | 3,520 | 3,615 | 3,505 | 3,600 | 1,113,300 | 1,800 |
| 2016-10-12 | 3,565 | 3,590 | 3,505 | 3,505 | 754,200 | 1,752.50 |
| 2016-10-11 | 3,545 | 3,575 | 3,510 | 3,570 | 954,800 | 1,785 |
| 2016-10-07 | 3,465 | 3,485 | 3,450 | 3,475 | 693,300 | 1,737.50 |
| 2016-10-06 | 3,425 | 3,460 | 3,400 | 3,445 | 750,900 | 1,722.50 |
| 2016-10-05 | 3,490 | 3,525 | 3,450 | 3,460 | 754,600 | 1,730 |
| 2016-10-04 | 3,505 | 3,530 | 3,460 | 3,480 | 689,700 | 1,740 |
| 2016-10-03 | 3,465 | 3,565 | 3,465 | 3,545 | 1,073,500 | 1,772.50 |
| 2016-09-30 | 3,410 | 3,480 | 3,385 | 3,440 | 797,100 | 1,720 |
| 2016-09-29 | 3,520 | 3,530 | 3,435 | 3,455 | 914,700 | 1,727.50 |
| 2016-09-28 | 3,440 | 3,540 | 3,435 | 3,525 | 1,207,900 | 1,762.50 |
| 2016-09-27 | 3,365 | 3,465 | 3,340 | 3,460 | 845,600 | 1,730 |
| 2016-09-26 | 3,385 | 3,420 | 3,345 | 3,415 | 1,142,500 | 1,707.50 |
| 2016-09-23 | 3,280 | 3,405 | 3,270 | 3,390 | 1,732,500 | 1,695 |
| 2016-09-21 | 3,055 | 3,215 | 3,055 | 3,215 | 1,281,300 | 1,607.50 |
| 2016-09-20 | 3,025 | 3,060 | 3,015 | 3,055 | 674,100 | 1,527.50 |
| 2016-09-16 | 3,075 | 3,090 | 3,030 | 3,055 | 746,200 | 1,527.50 |
| 2016-09-15 | 3,085 | 3,135 | 3,080 | 3,095 | 640,600 | 1,547.50 |
| 2016-09-14 | 3,090 | 3,120 | 3,075 | 3,095 | 470,200 | 1,547.50 |
| 2016-09-13 | 3,095 | 3,135 | 3,080 | 3,120 | 533,600 | 1,560 |
| 2016-09-12 | 3,040 | 3,085 | 3,030 | 3,070 | 508,000 | 1,535 |
| 2016-09-09 | 3,140 | 3,145 | 3,070 | 3,085 | 731,200 | 1,542.50 |
| 2016-09-08 | 3,225 | 3,225 | 3,150 | 3,160 | 855,000 | 1,580 |
| 2016-09-07 | 3,100 | 3,225 | 3,075 | 3,200 | 1,196,900 | 1,600 |
| 2016-09-06 | 2,974 | 3,085 | 2,974 | 3,070 | 686,700 | 1,535 |
| 2016-09-05 | 3,040 | 3,060 | 2,971 | 2,994 | 1,142,800 | 1,497 |
| 2016-09-02 | 3,055 | 3,075 | 3,020 | 3,035 | 848,400 | 1,517.50 |
| 2016-09-01 | 3,060 | 3,095 | 3,045 | 3,090 | 644,300 | 1,545 |
| 2016-08-31 | 3,055 | 3,185 | 3,045 | 3,095 | 1,114,600 | 1,547.50 |
| 2016-08-30 | 3,025 | 3,045 | 2,985 | 3,035 | 990,400 | 1,517.50 |
| 2016-08-29 | 3,160 | 3,170 | 3,025 | 3,055 | 1,040,600 | 1,527.50 |
| 2016-08-26 | 3,125 | 3,135 | 3,085 | 3,100 | 766,900 | 1,550 |
| 2016-08-25 | 3,135 | 3,215 | 3,130 | 3,140 | 840,500 | 1,570 |
| 2016-08-24 | 3,145 | 3,160 | 3,070 | 3,130 | 767,300 | 1,565 |
| 2016-08-23 | 3,045 | 3,190 | 3,040 | 3,150 | 1,544,800 | 1,575 |
| 2016-08-22 | 2,961 | 3,045 | 2,932 | 3,010 | 1,340,400 | 1,505 |
| 2016-08-19 | 3,000 | 3,030 | 2,937 | 2,949 | 2,167,300 | 1,474.50 |
| 2016-08-18 | 3,130 | 3,160 | 3,020 | 3,030 | 1,452,700 | 1,515 |
| 2016-08-17 | 3,200 | 3,235 | 3,165 | 3,180 | 829,600 | 1,590 |
| 2016-08-16 | 3,255 | 3,275 | 3,190 | 3,215 | 861,100 | 1,607.50 |
| 2016-08-15 | 3,310 | 3,340 | 3,250 | 3,255 | 786,200 | 1,627.50 |
| 2016-08-12 | 3,210 | 3,345 | 3,165 | 3,335 | 1,489,600 | 1,667.50 |
| 2016-08-10 | 3,090 | 3,205 | 3,080 | 3,195 | 1,341,900 | 1,597.50 |
| 2016-08-09 | 3,055 | 3,110 | 2,982 | 3,095 | 1,110,000 | 1,547.50 |
| 2016-08-08 | 3,135 | 3,140 | 2,962 | 3,010 | 1,617,400 | 1,505 |
| 2016-08-05 | 3,115 | 3,185 | 3,040 | 3,090 | 1,428,000 | 1,545 |
| 2016-08-04 | 3,275 | 3,280 | 3,115 | 3,115 | 1,341,000 | 1,557.50 |
| 2016-08-03 | 3,285 | 3,295 | 3,250 | 3,260 | 660,900 | 1,630 |
| 2016-08-02 | 3,325 | 3,395 | 3,285 | 3,325 | 1,020,900 | 1,662.50 |
| 2016-08-01 | 3,280 | 3,385 | 3,250 | 3,365 | 1,369,200 | 1,682.50 |
| 2016-07-29 | 3,315 | 3,320 | 3,200 | 3,310 | 1,991,600 | 1,655 |
| 2016-07-28 | 3,350 | 3,385 | 3,245 | 3,300 | 2,023,500 | 1,650 |
| 2016-07-27 | 3,450 | 3,560 | 3,325 | 3,340 | 3,164,200 | 1,670 |
| 2016-07-26 | 3,650 | 3,705 | 3,630 | 3,645 | 1,055,700 | 1,822.50 |
| 2016-07-25 | 3,720 | 3,750 | 3,670 | 3,680 | 884,700 | 1,840 |
| 2016-07-22 | 3,690 | 3,755 | 3,675 | 3,735 | 992,500 | 1,867.50 |
| 2016-07-21 | 3,820 | 3,825 | 3,665 | 3,700 | 992,600 | 1,850 |
| 2016-07-20 | 3,630 | 3,820 | 3,615 | 3,800 | 1,422,200 | 1,900 |
| 2016-07-19 | 3,600 | 3,660 | 3,485 | 3,645 | 2,312,500 | 1,822.50 |
| 2016-07-15 | 3,800 | 3,810 | 3,655 | 3,700 | 1,461,000 | 1,850 |
| 2016-07-14 | 3,765 | 3,885 | 3,750 | 3,825 | 1,148,400 | 1,912.50 |
| 2016-07-13 | 3,930 | 3,940 | 3,760 | 3,785 | 1,518,700 | 1,892.50 |
| 2016-07-12 | 3,800 | 3,870 | 3,800 | 3,810 | 1,221,800 | 1,905 |
| 2016-07-11 | 3,705 | 3,770 | 3,680 | 3,750 | 1,127,500 | 1,875 |
| 2016-07-08 | 3,670 | 3,710 | 3,645 | 3,645 | 1,091,400 | 1,822.50 |
| 2016-07-07 | 3,665 | 3,690 | 3,610 | 3,655 | 1,102,500 | 1,827.50 |
| 2016-07-06 | 3,605 | 3,655 | 3,585 | 3,650 | 918,200 | 1,825 |
| 2016-07-05 | 3,670 | 3,680 | 3,520 | 3,675 | 1,071,900 | 1,837.50 |
| 2016-07-04 | 3,690 | 3,750 | 3,670 | 3,740 | 950,900 | 1,870 |
| 2016-07-01 | 3,570 | 3,700 | 3,555 | 3,690 | 1,550,400 | 1,845 |
| 2016-06-30 | 3,570 | 3,600 | 3,540 | 3,550 | 1,227,900 | 1,775 |
| 2016-06-29 | 3,540 | 3,555 | 3,480 | 3,525 | 1,158,300 | 1,762.50 |
| 2016-06-28 | 3,385 | 3,470 | 3,350 | 3,460 | 997,600 | 1,730 |
| 2016-06-27 | 3,280 | 3,495 | 3,280 | 3,430 | 1,417,500 | 1,715 |
| 2016-06-24 | 3,450 | 3,465 | 3,125 | 3,245 | 1,699,800 | 1,622.50 |
| 2016-06-23 | 3,375 | 3,400 | 3,340 | 3,370 | 636,800 | 1,685 |
| 2016-06-22 | 3,400 | 3,405 | 3,305 | 3,385 | 1,176,600 | 1,692.50 |
| 2016-06-21 | 3,300 | 3,440 | 3,270 | 3,415 | 1,074,200 | 1,707.50 |
| 2016-06-20 | 3,275 | 3,340 | 3,260 | 3,305 | 641,900 | 1,652.50 |
| 2016-06-17 | 3,300 | 3,330 | 3,225 | 3,235 | 1,403,100 | 1,617.50 |
| 2016-06-16 | 3,335 | 3,370 | 3,250 | 3,270 | 932,000 | 1,635 |
| 2016-06-15 | 3,285 | 3,340 | 3,260 | 3,320 | 1,415,700 | 1,660 |
| 2016-06-14 | 3,330 | 3,380 | 3,295 | 3,335 | 1,016,100 | 1,667.50 |
| 2016-06-13 | 3,385 | 3,420 | 3,350 | 3,360 | 996,000 | 1,680 |
| 2016-06-10 | 3,455 | 3,480 | 3,400 | 3,480 | 1,091,000 | 1,740 |
| 2016-06-09 | 3,480 | 3,515 | 3,430 | 3,445 | 1,204,000 | 1,722.50 |
| 2016-06-08 | 3,370 | 3,485 | 3,365 | 3,480 | 1,708,600 | 1,740 |
| 2016-06-07 | 3,370 | 3,375 | 3,310 | 3,330 | 1,054,500 | 1,665 |
| 2016-06-06 | 3,380 | 3,430 | 3,320 | 3,385 | 1,280,600 | 1,692.50 |
| 2016-06-03 | 3,300 | 3,435 | 3,300 | 3,420 | 2,261,600 | 1,710 |
| 2016-06-02 | 3,165 | 3,255 | 3,150 | 3,235 | 1,659,500 | 1,617.50 |
| 2016-06-01 | 3,150 | 3,185 | 3,110 | 3,125 | 1,046,700 | 1,562.50 |
| 2016-05-31 | 3,185 | 3,195 | 3,130 | 3,185 | 2,097,500 | 1,592.50 |
| 2016-05-30 | 3,225 | 3,245 | 3,205 | 3,225 | 416,900 | 1,612.50 |
| 2016-05-27 | 3,205 | 3,235 | 3,195 | 3,205 | 491,400 | 1,602.50 |
| 2016-05-26 | 3,220 | 3,240 | 3,160 | 3,175 | 724,500 | 1,587.50 |
| 2016-05-25 | 3,280 | 3,285 | 3,175 | 3,190 | 651,900 | 1,595 |
| 2016-05-24 | 3,215 | 3,235 | 3,190 | 3,225 | 732,100 | 1,612.50 |
| 2016-05-23 | 3,235 | 3,260 | 3,185 | 3,225 | 667,000 | 1,612.50 |
| 2016-05-20 | 3,195 | 3,275 | 3,175 | 3,255 | 1,281,600 | 1,627.50 |
| 2016-05-19 | 3,205 | 3,210 | 3,125 | 3,175 | 1,187,700 | 1,587.50 |
| 2016-05-18 | 3,260 | 3,275 | 3,165 | 3,180 | 1,067,900 | 1,590 |
| 2016-05-17 | 3,235 | 3,310 | 3,225 | 3,290 | 1,023,100 | 1,645 |
| 2016-05-16 | 3,285 | 3,315 | 3,200 | 3,210 | 1,345,300 | 1,605 |
| 2016-05-13 | 3,200 | 3,275 | 3,180 | 3,255 | 889,600 | 1,627.50 |
| 2016-05-12 | 3,200 | 3,210 | 3,155 | 3,190 | 1,221,100 | 1,595 |
| 2016-05-11 | 3,245 | 3,280 | 3,185 | 3,225 | 1,419,600 | 1,612.50 |
| 2016-05-10 | 3,165 | 3,210 | 3,135 | 3,205 | 1,276,500 | 1,602.50 |
| 2016-05-09 | 3,120 | 3,205 | 3,090 | 3,145 | 1,413,700 | 1,572.50 |
| 2016-05-06 | 3,130 | 3,145 | 3,035 | 3,060 | 1,210,300 | 1,530 |
| 2016-05-02 | 2,940 | 3,095 | 2,922 | 3,085 | 1,864,300 | 1,542.50 |
| 2016-04-28 | 3,090 | 3,105 | 2,975 | 3,010 | 2,202,200 | 1,505 |
| 2016-04-27 | 2,960 | 3,080 | 2,960 | 3,055 | 3,445,000 | 1,527.50 |
| 2016-04-26 | 2,853 | 2,900 | 2,810 | 2,859 | 1,156,900 | 1,429.50 |
| 2016-04-25 | 2,849 | 2,886 | 2,806 | 2,864 | 831,000 | 1,432 |
| 2016-04-22 | 2,821 | 2,849 | 2,775 | 2,849 | 1,842,600 | 1,424.50 |
| 2016-04-21 | 2,876 | 2,887 | 2,825 | 2,842 | 1,381,600 | 1,421 |
| 2016-04-20 | 2,873 | 2,898 | 2,839 | 2,860 | 980,500 | 1,430 |
| 2016-04-19 | 2,899 | 2,909 | 2,853 | 2,874 | 789,300 | 1,437 |
| 2016-04-18 | 2,785 | 2,866 | 2,778 | 2,835 | 963,900 | 1,417.50 |
| 2016-04-15 | 2,843 | 2,897 | 2,839 | 2,856 | 605,300 | 1,428 |
| 2016-04-14 | 2,890 | 2,900 | 2,858 | 2,894 | 913,800 | 1,447 |
| 2016-04-13 | 2,793 | 2,868 | 2,774 | 2,867 | 1,251,500 | 1,433.50 |
| 2016-04-12 | 2,782 | 2,800 | 2,731 | 2,777 | 1,180,100 | 1,388.50 |
| 2016-04-11 | 2,776 | 2,799 | 2,757 | 2,793 | 762,900 | 1,396.50 |
| 2016-04-08 | 2,700 | 2,796 | 2,693 | 2,769 | 894,900 | 1,384.50 |
| 2016-04-07 | 2,687 | 2,738 | 2,670 | 2,736 | 991,700 | 1,368 |
| 2016-04-06 | 2,608 | 2,663 | 2,587 | 2,658 | 701,500 | 1,329 |
| 2016-04-05 | 2,737 | 2,773 | 2,624 | 2,632 | 1,192,500 | 1,316 |
| 2016-04-04 | 2,727 | 2,758 | 2,675 | 2,719 | 1,004,800 | 1,359.50 |
| 2016-04-01 | 2,858 | 2,858 | 2,707 | 2,727 | 1,273,000 | 1,363.50 |
| 2016-03-31 | 2,900 | 2,929 | 2,832 | 2,832 | 1,502,200 | 1,416 |
| 2016-03-30 | 2,806 | 2,885 | 2,750 | 2,843 | 1,542,100 | 1,421.50 |
| 2016-03-29 | 2,761 | 2,817 | 2,743 | 2,812 | 1,019,300 | 1,406 |
| 2016-03-28 | 2,735 | 2,770 | 2,706 | 2,769 | 995,200 | 1,384.50 |
| 2016-03-25 | 2,772 | 2,772 | 2,727 | 2,739 | 731,700 | 1,369.50 |
| 2016-03-24 | 2,725 | 2,792 | 2,723 | 2,777 | 941,100 | 1,388.50 |
| 2016-03-23 | 2,773 | 2,816 | 2,707 | 2,717 | 836,900 | 1,358.50 |
| 2016-03-22 | 2,650 | 2,749 | 2,640 | 2,741 | 1,021,400 | 1,370.50 |
| 2016-03-18 | 2,723 | 2,743 | 2,673 | 2,700 | 1,182,200 | 1,350 |
| 2016-03-17 | 2,811 | 2,858 | 2,741 | 2,763 | 1,363,300 | 1,381.50 |
| 2016-03-16 | 2,765 | 2,809 | 2,747 | 2,785 | 853,400 | 1,392.50 |
| 2016-03-15 | 2,740 | 2,788 | 2,722 | 2,763 | 915,900 | 1,381.50 |
| 2016-03-14 | 2,728 | 2,777 | 2,715 | 2,750 | 954,900 | 1,375 |
| 2016-03-11 | 2,667 | 2,724 | 2,661 | 2,695 | 1,063,900 | 1,347.50 |
| 2016-03-10 | 2,691 | 2,736 | 2,689 | 2,716 | 694,500 | 1,358 |
| 2016-03-09 | 2,648 | 2,690 | 2,627 | 2,658 | 714,100 | 1,329 |
| 2016-03-08 | 2,667 | 2,682 | 2,596 | 2,661 | 1,162,000 | 1,330.50 |
| 2016-03-07 | 2,701 | 2,705 | 2,656 | 2,664 | 1,099,600 | 1,332 |
| 2016-03-04 | 2,791 | 2,799 | 2,724 | 2,745 | 1,174,300 | 1,372.50 |
| 2016-03-03 | 2,838 | 2,865 | 2,807 | 2,831 | 1,113,000 | 1,415.50 |
| 2016-03-02 | 2,783 | 2,844 | 2,778 | 2,838 | 1,439,400 | 1,419 |
| 2016-03-01 | 2,688 | 2,759 | 2,686 | 2,752 | 1,246,700 | 1,376 |
| 2016-02-29 | 2,750 | 2,759 | 2,685 | 2,689 | 1,401,400 | 1,344.50 |
| 2016-02-26 | 2,757 | 2,771 | 2,695 | 2,702 | 1,147,700 | 1,351 |
| 2016-02-25 | 2,675 | 2,770 | 2,673 | 2,757 | 1,152,000 | 1,378.50 |
| 2016-02-24 | 2,694 | 2,743 | 2,662 | 2,685 | 1,311,600 | 1,342.50 |
| 2016-02-23 | 2,767 | 2,782 | 2,704 | 2,735 | 1,723,200 | 1,367.50 |
| 2016-02-22 | 2,626 | 2,703 | 2,611 | 2,699 | 1,086,000 | 1,349.50 |
| 2016-02-19 | 2,615 | 2,655 | 2,595 | 2,642 | 1,155,200 | 1,321 |
| 2016-02-18 | 2,660 | 2,669 | 2,616 | 2,638 | 1,040,400 | 1,319 |
| 2016-02-17 | 2,570 | 2,620 | 2,526 | 2,552 | 1,258,100 | 1,276 |
| 2016-02-16 | 2,573 | 2,642 | 2,556 | 2,584 | 1,613,600 | 1,292 |
| 2016-02-15 | 2,526 | 2,608 | 2,461 | 2,586 | 1,547,500 | 1,293 |
| 2016-02-12 | 2,409 | 2,468 | 2,338 | 2,392 | 2,136,600 | 1,196 |
| 2016-02-10 | 2,602 | 2,618 | 2,492 | 2,545 | 1,918,500 | 1,272.50 |
| 2016-02-09 | 2,627 | 2,630 | 2,560 | 2,600 | 2,029,300 | 1,300 |
| 2016-02-08 | 2,692 | 2,749 | 2,640 | 2,727 | 2,262,300 | 1,363.50 |
| 2016-02-05 | 2,700 | 2,774 | 2,684 | 2,741 | 2,254,700 | 1,370.50 |
| 2016-02-04 | 2,850 | 2,887 | 2,776 | 2,802 | 2,126,000 | 1,401 |
| 2016-02-03 | 2,843 | 2,902 | 2,799 | 2,888 | 2,725,300 | 1,444 |
| 2016-02-02 | 2,862 | 2,959 | 2,859 | 2,943 | 3,322,700 | 1,471.50 |
| 2016-02-01 | 2,765 | 2,852 | 2,762 | 2,851 | 2,875,900 | 1,425.50 |
| 2016-01-29 | 2,645 | 2,734 | 2,599 | 2,728 | 3,913,100 | 1,364 |
| 2016-01-28 | 2,620 | 2,663 | 2,594 | 2,645 | 3,014,300 | 1,322.50 |
| 2016-01-27 | 2,438 | 2,644 | 2,408 | 2,621 | 5,496,900 | 1,310.50 |
| 2016-01-26 | 2,257 | 2,324 | 2,222 | 2,288 | 2,325,100 | 1,144 |
| 2016-01-25 | 2,230 | 2,296 | 2,214 | 2,273 | 2,626,900 | 1,136.50 |
| 2016-01-22 | 2,107 | 2,161 | 2,079 | 2,160 | 1,755,800 | 1,080 |
| 2016-01-21 | 2,120 | 2,151 | 2,047 | 2,049 | 2,758,300 | 1,024.50 |
| 2016-01-20 | 2,290 | 2,303 | 2,129 | 2,137 | 2,952,300 | 1,068.50 |
| 2016-01-19 | 2,296 | 2,314 | 2,271 | 2,296 | 1,081,000 | 1,148 |
| 2016-01-18 | 2,266 | 2,320 | 2,261 | 2,309 | 1,156,700 | 1,154.50 |
| 2016-01-15 | 2,371 | 2,397 | 2,316 | 2,335 | 1,282,700 | 1,167.50 |
| 2016-01-14 | 2,315 | 2,344 | 2,285 | 2,336 | 2,207,900 | 1,168 |
| 2016-01-13 | 2,390 | 2,406 | 2,334 | 2,363 | 2,141,800 | 1,181.50 |
| 2016-01-12 | 2,439 | 2,471 | 2,333 | 2,336 | 1,926,400 | 1,168 |
| 2016-01-08 | 2,450 | 2,490 | 2,420 | 2,467 | 1,649,600 | 1,233.50 |
| 2016-01-07 | 2,530 | 2,583 | 2,495 | 2,498 | 1,335,900 | 1,249 |
| 2016-01-06 | 2,589 | 2,609 | 2,532 | 2,544 | 1,613,300 | 1,272 |
| 2016-01-05 | 2,491 | 2,613 | 2,484 | 2,571 | 3,009,600 | 1,285.50 |
| 2016-01-04 | 2,506 | 2,597 | 2,501 | 2,511 | 1,918,100 | 1,255.50 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
