2427 (株)アウトソーシング 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 | 3,470 | 3,705 | 3,470 | 3,645 | 497,400 | 729 |
| 2016-12-29 | 3,500 | 3,535 | 3,410 | 3,475 | 195,600 | 695 |
| 2016-12-28 | 3,370 | 3,540 | 3,350 | 3,475 | 283,700 | 695 |
| 2016-12-27 | 3,400 | 3,415 | 3,350 | 3,380 | 399,700 | 676 |
| 2016-12-26 | 3,185 | 3,385 | 3,185 | 3,340 | 501,400 | 668 |
| 2016-12-22 | 3,310 | 3,325 | 3,165 | 3,185 | 939,100 | 637 |
| 2016-12-21 | 3,510 | 3,535 | 3,470 | 3,525 | 267,200 | 705 |
| 2016-12-20 | 3,565 | 3,565 | 3,485 | 3,515 | 238,700 | 703 |
| 2016-12-19 | 3,520 | 3,575 | 3,475 | 3,565 | 170,600 | 713 |
| 2016-12-16 | 3,610 | 3,685 | 3,525 | 3,550 | 211,400 | 710 |
| 2016-12-15 | 3,780 | 3,895 | 3,530 | 3,635 | 747,200 | 727 |
| 2016-12-14 | 3,730 | 3,775 | 3,625 | 3,640 | 312,900 | 728 |
| 2016-12-13 | 3,440 | 3,665 | 3,405 | 3,635 | 360,400 | 727 |
| 2016-12-12 | 3,350 | 3,515 | 3,340 | 3,475 | 270,100 | 695 |
| 2016-12-09 | 3,230 | 3,375 | 3,200 | 3,300 | 291,800 | 660 |
| 2016-12-08 | 3,390 | 3,405 | 3,285 | 3,300 | 231,800 | 660 |
| 2016-12-07 | 3,460 | 3,490 | 3,360 | 3,390 | 227,700 | 678 |
| 2016-12-06 | 3,505 | 3,510 | 3,365 | 3,445 | 236,600 | 689 |
| 2016-12-05 | 3,490 | 3,510 | 3,435 | 3,440 | 144,600 | 688 |
| 2016-12-02 | 3,630 | 3,635 | 3,515 | 3,535 | 225,200 | 707 |
| 2016-12-01 | 3,670 | 3,685 | 3,620 | 3,635 | 160,000 | 727 |
| 2016-11-30 | 3,695 | 3,715 | 3,600 | 3,625 | 263,800 | 725 |
| 2016-11-29 | 3,760 | 3,760 | 3,670 | 3,685 | 173,100 | 737 |
| 2016-11-28 | 3,665 | 3,775 | 3,640 | 3,765 | 285,000 | 753 |
| 2016-11-25 | 3,635 | 3,655 | 3,570 | 3,625 | 261,800 | 725 |
| 2016-11-24 | 3,740 | 3,740 | 3,620 | 3,635 | 226,100 | 727 |
| 2016-11-22 | 3,705 | 3,755 | 3,675 | 3,745 | 186,800 | 749 |
| 2016-11-21 | 3,810 | 3,815 | 3,715 | 3,725 | 177,300 | 745 |
| 2016-11-18 | 3,770 | 3,825 | 3,710 | 3,825 | 151,300 | 765 |
| 2016-11-17 | 3,785 | 3,815 | 3,720 | 3,745 | 148,400 | 749 |
| 2016-11-16 | 3,620 | 3,770 | 3,600 | 3,760 | 289,100 | 752 |
| 2016-11-15 | 3,595 | 3,600 | 3,460 | 3,565 | 275,100 | 713 |
| 2016-11-14 | 3,660 | 3,740 | 3,565 | 3,605 | 274,000 | 721 |
| 2016-11-11 | 3,850 | 3,850 | 3,630 | 3,660 | 187,500 | 732 |
| 2016-11-10 | 3,845 | 3,870 | 3,730 | 3,780 | 200,600 | 756 |
| 2016-11-09 | 3,835 | 3,835 | 3,485 | 3,595 | 417,500 | 719 |
| 2016-11-08 | 3,880 | 3,915 | 3,780 | 3,805 | 143,200 | 761 |
| 2016-11-07 | 3,850 | 3,930 | 3,825 | 3,835 | 229,200 | 767 |
| 2016-11-04 | 4,000 | 4,015 | 3,775 | 3,785 | 465,500 | 757 |
| 2016-11-02 | 4,140 | 4,150 | 3,980 | 4,015 | 271,800 | 803 |
| 2016-11-01 | 4,040 | 4,165 | 4,025 | 4,150 | 492,000 | 830 |
| 2016-10-31 | 3,660 | 4,045 | 3,660 | 3,990 | 799,200 | 798 |
| 2016-10-28 | 4,060 | 4,075 | 3,930 | 3,930 | 291,400 | 786 |
| 2016-10-27 | 4,060 | 4,110 | 4,010 | 4,040 | 143,000 | 808 |
| 2016-10-26 | 3,985 | 4,060 | 3,985 | 4,035 | 105,400 | 807 |
| 2016-10-25 | 4,140 | 4,140 | 3,970 | 3,985 | 212,300 | 797 |
| 2016-10-24 | 4,000 | 4,140 | 4,000 | 4,125 | 216,000 | 825 |
| 2016-10-21 | 4,010 | 4,040 | 3,925 | 3,980 | 282,800 | 796 |
| 2016-10-20 | 4,100 | 4,100 | 4,010 | 4,035 | 189,900 | 807 |
| 2016-10-19 | 4,150 | 4,155 | 4,060 | 4,080 | 220,200 | 816 |
| 2016-10-18 | 4,090 | 4,180 | 4,080 | 4,170 | 169,100 | 834 |
| 2016-10-17 | 4,200 | 4,200 | 4,070 | 4,130 | 194,800 | 826 |
| 2016-10-14 | 4,120 | 4,220 | 4,120 | 4,195 | 249,200 | 839 |
| 2016-10-13 | 4,045 | 4,145 | 3,990 | 4,130 | 219,500 | 826 |
| 2016-10-12 | 4,150 | 4,220 | 4,030 | 4,045 | 218,800 | 809 |
| 2016-10-11 | 4,005 | 4,190 | 3,970 | 4,150 | 277,100 | 830 |
| 2016-10-07 | 4,125 | 4,145 | 3,985 | 4,020 | 281,000 | 804 |
| 2016-10-06 | 4,175 | 4,180 | 4,040 | 4,175 | 260,300 | 835 |
| 2016-10-05 | 4,255 | 4,285 | 4,125 | 4,150 | 271,000 | 830 |
| 2016-10-04 | 4,250 | 4,315 | 4,160 | 4,235 | 256,500 | 847 |
| 2016-10-03 | 4,320 | 4,380 | 4,215 | 4,250 | 275,700 | 850 |
| 2016-09-30 | 4,380 | 4,545 | 4,310 | 4,380 | 696,300 | 876 |
| 2016-09-29 | 4,285 | 4,375 | 4,115 | 4,310 | 472,100 | 862 |
| 2016-09-28 | 4,075 | 4,320 | 4,075 | 4,305 | 525,000 | 861 |
| 2016-09-27 | 3,930 | 4,130 | 3,880 | 4,130 | 498,000 | 826 |
| 2016-09-26 | 3,865 | 3,990 | 3,780 | 3,905 | 308,500 | 781 |
| 2016-09-23 | 3,650 | 3,850 | 3,615 | 3,845 | 331,700 | 769 |
| 2016-09-21 | 3,700 | 3,730 | 3,575 | 3,645 | 255,800 | 729 |
| 2016-09-20 | 3,605 | 3,655 | 3,560 | 3,620 | 202,000 | 724 |
| 2016-09-16 | 3,630 | 3,670 | 3,620 | 3,655 | 160,100 | 731 |
| 2016-09-15 | 3,595 | 3,715 | 3,565 | 3,590 | 212,900 | 718 |
| 2016-09-14 | 3,730 | 3,745 | 3,620 | 3,650 | 281,400 | 730 |
| 2016-09-13 | 3,900 | 3,925 | 3,705 | 3,800 | 345,500 | 760 |
| 2016-09-12 | 3,955 | 4,030 | 3,855 | 3,870 | 327,500 | 774 |
| 2016-09-09 | 3,895 | 4,095 | 3,835 | 4,080 | 421,500 | 816 |
| 2016-09-08 | 3,830 | 3,910 | 3,780 | 3,900 | 241,800 | 780 |
| 2016-09-07 | 3,800 | 3,975 | 3,790 | 3,900 | 358,000 | 780 |
| 2016-09-06 | 3,665 | 3,790 | 3,605 | 3,775 | 199,100 | 755 |
| 2016-09-05 | 3,620 | 3,690 | 3,485 | 3,665 | 337,700 | 733 |
| 2016-09-02 | 3,700 | 3,720 | 3,610 | 3,640 | 209,600 | 728 |
| 2016-09-01 | 3,840 | 3,870 | 3,690 | 3,705 | 339,100 | 741 |
| 2016-08-31 | 3,715 | 3,870 | 3,660 | 3,870 | 343,300 | 774 |
| 2016-08-30 | 3,700 | 3,785 | 3,685 | 3,715 | 199,000 | 743 |
| 2016-08-29 | 3,760 | 3,830 | 3,665 | 3,700 | 187,900 | 740 |
| 2016-08-26 | 3,745 | 3,825 | 3,700 | 3,705 | 266,800 | 741 |
| 2016-08-25 | 3,750 | 3,845 | 3,650 | 3,780 | 256,400 | 756 |
| 2016-08-24 | 3,700 | 3,790 | 3,630 | 3,715 | 256,900 | 743 |
| 2016-08-23 | 3,565 | 3,825 | 3,560 | 3,645 | 737,500 | 729 |
| 2016-08-22 | 3,335 | 3,520 | 3,315 | 3,485 | 327,400 | 697 |
| 2016-08-19 | 3,240 | 3,325 | 3,195 | 3,300 | 285,700 | 660 |
| 2016-08-18 | 3,330 | 3,420 | 3,230 | 3,280 | 408,600 | 656 |
| 2016-08-17 | 3,550 | 3,685 | 3,395 | 3,400 | 341,700 | 680 |
| 2016-08-16 | 3,505 | 3,615 | 3,470 | 3,550 | 257,600 | 710 |
| 2016-08-15 | 3,415 | 3,540 | 3,415 | 3,505 | 212,500 | 701 |
| 2016-08-12 | 3,355 | 3,515 | 3,255 | 3,505 | 338,100 | 701 |
| 2016-08-10 | 3,440 | 3,470 | 3,310 | 3,335 | 398,900 | 667 |
| 2016-08-09 | 3,070 | 3,310 | 3,070 | 3,280 | 298,100 | 656 |
| 2016-08-08 | 3,240 | 3,280 | 3,040 | 3,140 | 337,000 | 628 |
| 2016-08-05 | 3,200 | 3,325 | 3,115 | 3,270 | 487,100 | 654 |
| 2016-08-04 | 3,560 | 3,575 | 3,190 | 3,260 | 614,800 | 652 |
| 2016-08-03 | 3,800 | 3,800 | 3,540 | 3,560 | 432,300 | 712 |
| 2016-08-02 | 4,005 | 4,020 | 3,820 | 3,820 | 366,900 | 764 |
| 2016-08-01 | 4,000 | 4,170 | 3,945 | 4,055 | 608,700 | 811 |
| 2016-07-29 | 3,625 | 3,920 | 3,570 | 3,875 | 360,000 | 775 |
| 2016-07-28 | 3,740 | 3,775 | 3,630 | 3,695 | 358,000 | 739 |
| 2016-07-27 | 3,755 | 3,785 | 3,665 | 3,755 | 158,400 | 751 |
| 2016-07-26 | 3,730 | 3,805 | 3,700 | 3,735 | 210,100 | 747 |
| 2016-07-25 | 3,725 | 3,775 | 3,580 | 3,720 | 185,500 | 744 |
| 2016-07-22 | 3,680 | 3,745 | 3,550 | 3,720 | 428,800 | 744 |
| 2016-07-21 | 4,065 | 4,070 | 3,650 | 3,680 | 536,100 | 736 |
| 2016-07-20 | 3,980 | 4,110 | 3,930 | 4,110 | 185,500 | 822 |
| 2016-07-19 | 3,920 | 4,010 | 3,865 | 3,950 | 323,500 | 790 |
| 2016-07-15 | 4,125 | 4,175 | 3,880 | 3,915 | 348,900 | 783 |
| 2016-07-14 | 4,110 | 4,245 | 4,075 | 4,195 | 317,500 | 839 |
| 2016-07-13 | 4,350 | 4,380 | 3,905 | 4,080 | 546,800 | 816 |
| 2016-07-12 | 4,350 | 4,445 | 4,250 | 4,280 | 256,100 | 856 |
| 2016-07-11 | 4,330 | 4,430 | 4,175 | 4,255 | 262,000 | 851 |
| 2016-07-08 | 4,280 | 4,360 | 4,110 | 4,140 | 319,200 | 828 |
| 2016-07-07 | 4,875 | 4,875 | 4,290 | 4,345 | 592,700 | 869 |
| 2016-07-06 | 4,630 | 4,910 | 4,595 | 4,885 | 342,000 | 977 |
| 2016-07-05 | 4,800 | 4,800 | 4,570 | 4,585 | 172,600 | 917 |
| 2016-07-04 | 4,880 | 4,965 | 4,750 | 4,780 | 220,600 | 956 |
| 2016-07-01 | 4,765 | 5,020 | 4,695 | 4,920 | 384,200 | 984 |
| 2016-06-30 | 4,605 | 4,915 | 4,595 | 4,695 | 510,700 | 939 |
| 2016-06-29 | 4,370 | 4,670 | 4,350 | 4,535 | 384,000 | 907 |
| 2016-06-28 | 4,200 | 4,310 | 4,090 | 4,245 | 356,000 | 849 |
| 2016-06-27 | 4,410 | 4,595 | 4,225 | 4,265 | 511,600 | 853 |
| 2016-06-24 | 4,680 | 4,690 | 4,185 | 4,305 | 532,600 | 861 |
| 2016-06-23 | 4,700 | 4,750 | 4,490 | 4,580 | 258,300 | 916 |
| 2016-06-22 | 4,895 | 4,930 | 4,720 | 4,750 | 155,200 | 950 |
| 2016-06-21 | 4,895 | 4,980 | 4,780 | 4,850 | 199,900 | 970 |
| 2016-06-20 | 4,740 | 4,935 | 4,740 | 4,910 | 175,400 | 982 |
| 2016-06-17 | 4,795 | 4,855 | 4,640 | 4,710 | 313,400 | 942 |
| 2016-06-16 | 4,920 | 4,935 | 4,655 | 4,735 | 401,800 | 947 |
| 2016-06-15 | 4,935 | 5,050 | 4,840 | 5,010 | 284,700 | 1,002 |
| 2016-06-14 | 5,170 | 5,330 | 4,825 | 5,010 | 446,400 | 1,002 |
| 2016-06-13 | 5,170 | 5,210 | 5,030 | 5,120 | 153,000 | 1,024 |
| 2016-06-10 | 5,180 | 5,260 | 5,130 | 5,210 | 213,400 | 1,042 |
| 2016-06-09 | 4,995 | 5,170 | 4,985 | 5,130 | 232,900 | 1,026 |
| 2016-06-08 | 4,885 | 5,100 | 4,850 | 5,050 | 445,200 | 1,010 |
| 2016-06-07 | 4,710 | 4,790 | 4,685 | 4,745 | 203,200 | 949 |
| 2016-06-06 | 4,615 | 4,650 | 4,520 | 4,650 | 149,000 | 930 |
| 2016-06-03 | 4,585 | 4,660 | 4,545 | 4,625 | 242,500 | 925 |
| 2016-06-02 | 4,480 | 4,625 | 4,440 | 4,520 | 138,900 | 904 |
| 2016-06-01 | 4,555 | 4,690 | 4,485 | 4,515 | 237,600 | 903 |
| 2016-05-31 | 4,560 | 4,600 | 4,455 | 4,600 | 474,600 | 920 |
| 2016-05-30 | 4,580 | 4,630 | 4,455 | 4,490 | 275,800 | 898 |
| 2016-05-27 | 4,395 | 4,590 | 4,350 | 4,580 | 282,400 | 916 |
| 2016-05-26 | 4,390 | 4,390 | 4,210 | 4,370 | 279,900 | 874 |
| 2016-05-25 | 4,460 | 4,535 | 4,355 | 4,390 | 359,000 | 878 |
| 2016-05-24 | 4,350 | 4,415 | 4,230 | 4,390 | 298,400 | 878 |
| 2016-05-23 | 4,565 | 4,660 | 4,290 | 4,365 | 453,300 | 873 |
| 2016-05-20 | 4,360 | 4,515 | 4,315 | 4,460 | 382,800 | 892 |
| 2016-05-19 | 4,115 | 4,380 | 4,110 | 4,360 | 440,400 | 872 |
| 2016-05-18 | 4,030 | 4,320 | 4,020 | 4,060 | 763,100 | 812 |
| 2016-05-17 | 3,835 | 4,045 | 3,810 | 3,935 | 306,300 | 787 |
| 2016-05-16 | 3,880 | 3,920 | 3,775 | 3,815 | 180,000 | 763 |
| 2016-05-13 | 3,795 | 3,920 | 3,705 | 3,865 | 285,800 | 773 |
| 2016-05-12 | 3,690 | 3,750 | 3,690 | 3,730 | 281,700 | 746 |
| 2016-05-11 | 3,775 | 3,790 | 3,670 | 3,725 | 262,800 | 745 |
| 2016-05-10 | 3,985 | 3,990 | 3,780 | 3,805 | 297,500 | 761 |
| 2016-05-09 | 3,855 | 4,140 | 3,855 | 4,010 | 455,100 | 802 |
| 2016-05-06 | 3,795 | 3,840 | 3,770 | 3,805 | 355,800 | 761 |
| 2016-05-02 | 3,495 | 3,820 | 3,480 | 3,655 | 440,400 | 731 |
| 2016-04-28 | 3,740 | 3,750 | 3,520 | 3,610 | 278,900 | 722 |
| 2016-04-27 | 3,635 | 3,770 | 3,635 | 3,690 | 230,000 | 738 |
| 2016-04-26 | 3,725 | 3,820 | 3,590 | 3,630 | 292,500 | 726 |
| 2016-04-25 | 3,900 | 3,930 | 3,710 | 3,735 | 246,600 | 747 |
| 2016-04-22 | 3,900 | 3,935 | 3,810 | 3,910 | 223,700 | 782 |
| 2016-04-21 | 3,730 | 3,900 | 3,720 | 3,875 | 328,500 | 775 |
| 2016-04-20 | 3,700 | 3,770 | 3,580 | 3,625 | 462,600 | 725 |
| 2016-04-19 | 3,900 | 3,950 | 3,585 | 3,640 | 766,600 | 728 |
| 2016-04-18 | 4,000 | 4,030 | 3,910 | 3,920 | 255,500 | 784 |
| 2016-04-15 | 3,970 | 4,175 | 3,970 | 4,090 | 364,000 | 818 |
| 2016-04-14 | 3,995 | 4,070 | 3,910 | 4,005 | 232,800 | 801 |
| 2016-04-13 | 3,855 | 3,970 | 3,850 | 3,950 | 180,600 | 790 |
| 2016-04-12 | 3,915 | 4,050 | 3,760 | 3,830 | 362,800 | 766 |
| 2016-04-11 | 3,760 | 3,880 | 3,710 | 3,875 | 191,400 | 775 |
| 2016-04-08 | 3,515 | 3,830 | 3,505 | 3,785 | 332,800 | 757 |
| 2016-04-07 | 3,480 | 3,635 | 3,480 | 3,585 | 234,100 | 717 |
| 2016-04-06 | 3,485 | 3,550 | 3,355 | 3,480 | 316,500 | 696 |
| 2016-04-05 | 3,780 | 3,825 | 3,490 | 3,510 | 356,900 | 702 |
| 2016-04-04 | 3,770 | 3,790 | 3,635 | 3,760 | 221,600 | 752 |
| 2016-04-01 | 3,880 | 3,945 | 3,725 | 3,810 | 437,200 | 762 |
| 2016-03-31 | 4,000 | 4,020 | 3,835 | 3,880 | 334,000 | 776 |
| 2016-03-30 | 3,890 | 4,080 | 3,885 | 4,040 | 563,800 | 808 |
| 2016-03-29 | 3,755 | 3,810 | 3,740 | 3,780 | 206,600 | 756 |
| 2016-03-28 | 3,800 | 3,835 | 3,660 | 3,720 | 153,400 | 744 |
| 2016-03-25 | 3,855 | 3,900 | 3,715 | 3,775 | 217,400 | 755 |
| 2016-03-24 | 3,590 | 3,880 | 3,590 | 3,830 | 399,100 | 766 |
| 2016-03-23 | 3,565 | 3,620 | 3,525 | 3,580 | 118,500 | 716 |
| 2016-03-22 | 3,570 | 3,645 | 3,510 | 3,600 | 178,800 | 720 |
| 2016-03-18 | 3,520 | 3,630 | 3,455 | 3,585 | 484,200 | 717 |
| 2016-03-17 | 3,350 | 3,675 | 3,350 | 3,580 | 601,400 | 716 |
| 2016-03-16 | 3,330 | 3,385 | 3,300 | 3,310 | 112,600 | 662 |
| 2016-03-15 | 3,220 | 3,350 | 3,205 | 3,330 | 143,600 | 666 |
| 2016-03-14 | 3,250 | 3,270 | 3,190 | 3,215 | 80,200 | 643 |
| 2016-03-11 | 3,105 | 3,250 | 3,090 | 3,220 | 132,500 | 644 |
| 2016-03-10 | 3,080 | 3,200 | 3,080 | 3,175 | 117,100 | 635 |
| 2016-03-09 | 3,055 | 3,100 | 2,983 | 3,055 | 150,300 | 611 |
| 2016-03-08 | 3,210 | 3,220 | 3,040 | 3,110 | 158,200 | 622 |
| 2016-03-07 | 3,205 | 3,205 | 3,110 | 3,140 | 94,300 | 628 |
| 2016-03-04 | 3,200 | 3,215 | 3,055 | 3,185 | 251,800 | 637 |
| 2016-03-03 | 3,205 | 3,260 | 3,155 | 3,200 | 175,300 | 640 |
| 2016-03-02 | 3,220 | 3,285 | 3,180 | 3,255 | 260,800 | 651 |
| 2016-03-01 | 3,110 | 3,190 | 3,085 | 3,175 | 233,500 | 635 |
| 2016-02-29 | 3,045 | 3,135 | 3,025 | 3,105 | 284,100 | 621 |
| 2016-02-26 | 2,999 | 3,045 | 2,950 | 2,969 | 176,800 | 593.80 |
| 2016-02-25 | 2,914 | 2,971 | 2,881 | 2,947 | 128,700 | 589.40 |
| 2016-02-24 | 2,883 | 3,005 | 2,856 | 2,916 | 167,200 | 583.20 |
| 2016-02-23 | 2,950 | 3,050 | 2,900 | 2,913 | 289,600 | 582.60 |
| 2016-02-22 | 2,819 | 2,909 | 2,800 | 2,905 | 256,700 | 581 |
| 2016-02-19 | 2,835 | 2,848 | 2,746 | 2,819 | 381,600 | 563.80 |
| 2016-02-18 | 2,793 | 2,825 | 2,743 | 2,814 | 178,200 | 562.80 |
| 2016-02-17 | 2,801 | 2,850 | 2,691 | 2,743 | 198,300 | 548.60 |
| 2016-02-16 | 2,897 | 2,950 | 2,821 | 2,830 | 296,900 | 566 |
| 2016-02-15 | 2,991 | 2,991 | 2,860 | 2,906 | 483,400 | 581.20 |
| 2016-02-12 | 2,536 | 2,646 | 2,493 | 2,591 | 385,800 | 518.20 |
| 2016-02-10 | 2,983 | 2,983 | 2,702 | 2,770 | 316,200 | 554 |
| 2016-02-09 | 2,996 | 3,005 | 2,905 | 2,933 | 216,700 | 586.60 |
| 2016-02-08 | 3,030 | 3,185 | 2,957 | 3,165 | 217,800 | 633 |
| 2016-02-05 | 3,130 | 3,170 | 2,970 | 3,065 | 171,500 | 613 |
| 2016-02-04 | 3,250 | 3,295 | 3,160 | 3,175 | 117,200 | 635 |
| 2016-02-03 | 3,290 | 3,290 | 3,190 | 3,250 | 208,600 | 650 |
| 2016-02-02 | 3,510 | 3,510 | 3,350 | 3,420 | 129,300 | 684 |
| 2016-02-01 | 3,400 | 3,530 | 3,395 | 3,510 | 193,400 | 702 |
| 2016-01-29 | 3,260 | 3,360 | 3,210 | 3,345 | 222,400 | 669 |
| 2016-01-28 | 3,160 | 3,300 | 3,135 | 3,280 | 195,800 | 656 |
| 2016-01-27 | 3,110 | 3,165 | 3,065 | 3,150 | 120,000 | 630 |
| 2016-01-26 | 2,950 | 3,135 | 2,937 | 3,070 | 143,900 | 614 |
| 2016-01-25 | 2,966 | 3,070 | 2,911 | 3,010 | 104,900 | 602 |
| 2016-01-22 | 2,732 | 2,965 | 2,685 | 2,965 | 187,800 | 593 |
| 2016-01-21 | 2,690 | 2,810 | 2,650 | 2,653 | 144,200 | 530.60 |
| 2016-01-20 | 2,826 | 2,842 | 2,717 | 2,725 | 130,100 | 545 |
| 2016-01-19 | 2,843 | 2,849 | 2,766 | 2,800 | 144,000 | 560 |
| 2016-01-18 | 2,860 | 2,900 | 2,811 | 2,853 | 223,700 | 570.60 |
| 2016-01-15 | 3,045 | 3,090 | 2,900 | 2,906 | 226,400 | 581.20 |
| 2016-01-14 | 3,020 | 3,035 | 2,955 | 3,025 | 194,100 | 605 |
| 2016-01-13 | 3,070 | 3,130 | 2,996 | 3,060 | 284,100 | 612 |
| 2016-01-12 | 3,150 | 3,175 | 3,030 | 3,065 | 258,800 | 613 |
| 2016-01-08 | 3,200 | 3,290 | 3,100 | 3,215 | 202,100 | 643 |
| 2016-01-07 | 3,185 | 3,265 | 3,160 | 3,240 | 142,100 | 648 |
| 2016-01-06 | 3,150 | 3,275 | 3,100 | 3,230 | 166,100 | 646 |
| 2016-01-05 | 3,125 | 3,180 | 3,070 | 3,145 | 109,400 | 629 |
| 2016-01-04 | 3,155 | 3,185 | 3,120 | 3,155 | 109,800 | 631 |
分割・併合履歴 ： [2017-09-27]1株→5株 [2010-11-10]1株→100株 [2005-01-26]1株→10株
