2432 (株)ディー・エヌ・エー 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 | 2,505 | 2,575 | 2,502 | 2,554 | 3,444,800 | 2,554 |
| 2016-12-29 | 2,530 | 2,530 | 2,493 | 2,511 | 3,202,900 | 2,511 |
| 2016-12-28 | 2,536 | 2,576 | 2,532 | 2,540 | 2,835,600 | 2,540 |
| 2016-12-27 | 2,581 | 2,597 | 2,532 | 2,545 | 3,622,100 | 2,545 |
| 2016-12-26 | 2,549 | 2,612 | 2,533 | 2,576 | 6,478,800 | 2,576 |
| 2016-12-22 | 2,550 | 2,553 | 2,465 | 2,508 | 7,715,000 | 2,508 |
| 2016-12-21 | 2,600 | 2,626 | 2,553 | 2,557 | 6,232,800 | 2,557 |
| 2016-12-20 | 2,600 | 2,655 | 2,558 | 2,568 | 9,178,900 | 2,568 |
| 2016-12-19 | 2,732 | 2,744 | 2,569 | 2,638 | 13,438,800 | 2,638 |
| 2016-12-16 | 3,065 | 3,065 | 2,822 | 2,857 | 11,803,400 | 2,857 |
| 2016-12-15 | 3,085 | 3,100 | 2,997 | 3,065 | 2,914,500 | 3,065 |
| 2016-12-14 | 3,105 | 3,145 | 3,055 | 3,075 | 2,607,500 | 3,075 |
| 2016-12-13 | 3,080 | 3,135 | 3,060 | 3,075 | 3,062,200 | 3,075 |
| 2016-12-12 | 3,330 | 3,350 | 3,085 | 3,150 | 5,479,800 | 3,150 |
| 2016-12-09 | 3,140 | 3,430 | 3,130 | 3,300 | 6,714,900 | 3,300 |
| 2016-12-08 | 3,050 | 3,265 | 2,924 | 3,230 | 8,142,100 | 3,230 |
| 2016-12-07 | 3,030 | 3,100 | 2,988 | 3,095 | 3,730,600 | 3,095 |
| 2016-12-06 | 3,090 | 3,165 | 3,040 | 3,065 | 4,924,700 | 3,065 |
| 2016-12-05 | 3,200 | 3,205 | 3,070 | 3,100 | 5,831,800 | 3,100 |
| 2016-12-02 | 3,380 | 3,380 | 3,220 | 3,285 | 6,141,400 | 3,285 |
| 2016-12-01 | 3,540 | 3,585 | 3,500 | 3,520 | 1,978,200 | 3,520 |
| 2016-11-30 | 3,495 | 3,510 | 3,430 | 3,485 | 9,284,900 | 3,485 |
| 2016-11-29 | 3,535 | 3,550 | 3,470 | 3,515 | 1,828,900 | 3,515 |
| 2016-11-28 | 3,490 | 3,575 | 3,455 | 3,565 | 1,490,300 | 3,565 |
| 2016-11-25 | 3,625 | 3,635 | 3,515 | 3,545 | 2,041,200 | 3,545 |
| 2016-11-24 | 3,680 | 3,680 | 3,625 | 3,640 | 1,325,000 | 3,640 |
| 2016-11-22 | 3,625 | 3,650 | 3,570 | 3,630 | 1,374,900 | 3,630 |
| 2016-11-21 | 3,650 | 3,705 | 3,610 | 3,630 | 2,221,500 | 3,630 |
| 2016-11-18 | 3,620 | 3,655 | 3,585 | 3,625 | 2,097,200 | 3,625 |
| 2016-11-17 | 3,500 | 3,575 | 3,450 | 3,565 | 1,774,700 | 3,565 |
| 2016-11-16 | 3,550 | 3,595 | 3,490 | 3,490 | 3,157,600 | 3,490 |
| 2016-11-15 | 3,390 | 3,520 | 3,320 | 3,500 | 3,319,700 | 3,500 |
| 2016-11-14 | 3,365 | 3,390 | 3,325 | 3,350 | 1,721,400 | 3,350 |
| 2016-11-11 | 3,395 | 3,415 | 3,340 | 3,365 | 2,925,900 | 3,365 |
| 2016-11-10 | 3,235 | 3,290 | 3,200 | 3,265 | 2,598,400 | 3,265 |
| 2016-11-09 | 3,240 | 3,275 | 3,080 | 3,110 | 2,993,600 | 3,110 |
| 2016-11-08 | 3,315 | 3,320 | 3,240 | 3,260 | 1,333,200 | 3,260 |
| 2016-11-07 | 3,280 | 3,325 | 3,230 | 3,265 | 2,197,600 | 3,265 |
| 2016-11-04 | 3,165 | 3,235 | 3,150 | 3,175 | 1,424,900 | 3,175 |
| 2016-11-02 | 3,215 | 3,260 | 3,160 | 3,185 | 1,854,200 | 3,185 |
| 2016-11-01 | 3,355 | 3,360 | 3,220 | 3,245 | 2,369,600 | 3,245 |
| 2016-10-31 | 3,440 | 3,450 | 3,365 | 3,380 | 1,921,000 | 3,380 |
| 2016-10-28 | 3,410 | 3,440 | 3,385 | 3,415 | 1,010,600 | 3,415 |
| 2016-10-27 | 3,410 | 3,480 | 3,355 | 3,400 | 1,838,000 | 3,400 |
| 2016-10-26 | 3,370 | 3,435 | 3,370 | 3,420 | 1,707,200 | 3,420 |
| 2016-10-25 | 3,305 | 3,390 | 3,300 | 3,375 | 1,809,700 | 3,375 |
| 2016-10-24 | 3,295 | 3,335 | 3,280 | 3,300 | 1,420,400 | 3,300 |
| 2016-10-21 | 3,380 | 3,395 | 3,235 | 3,305 | 2,193,800 | 3,305 |
| 2016-10-20 | 3,300 | 3,390 | 3,300 | 3,385 | 1,519,900 | 3,385 |
| 2016-10-19 | 3,410 | 3,470 | 3,315 | 3,330 | 2,060,400 | 3,330 |
| 2016-10-17 | 3,270 | 3,340 | 3,235 | 3,330 | 1,774,200 | 3,330 |
| 2016-10-13 | 3,295 | 3,350 | 3,240 | 3,345 | 2,660,700 | 3,345 |
| 2016-10-12 | 3,305 | 3,325 | 3,220 | 3,295 | 4,570,400 | 3,295 |
| 2016-10-11 | 3,460 | 3,485 | 3,350 | 3,365 | 2,863,600 | 3,365 |
| 2016-10-07 | 3,460 | 3,470 | 3,385 | 3,465 | 2,775,200 | 3,465 |
| 2016-10-06 | 3,635 | 3,640 | 3,455 | 3,510 | 4,286,400 | 3,510 |
| 2016-10-05 | 3,665 | 3,670 | 3,620 | 3,650 | 1,717,400 | 3,650 |
| 2016-10-04 | 3,690 | 3,735 | 3,675 | 3,700 | 1,510,700 | 3,700 |
| 2016-10-03 | 3,640 | 3,700 | 3,575 | 3,680 | 1,600,900 | 3,680 |
| 2016-09-30 | 3,725 | 3,770 | 3,650 | 3,655 | 1,582,200 | 3,655 |
| 2016-09-29 | 3,765 | 3,770 | 3,675 | 3,720 | 1,681,000 | 3,720 |
| 2016-09-28 | 3,730 | 3,800 | 3,700 | 3,755 | 2,020,700 | 3,755 |
| 2016-09-27 | 3,705 | 3,725 | 3,655 | 3,700 | 2,141,100 | 3,700 |
| 2016-09-26 | 3,675 | 3,735 | 3,635 | 3,720 | 1,934,600 | 3,720 |
| 2016-09-23 | 3,695 | 3,710 | 3,605 | 3,645 | 3,682,500 | 3,645 |
| 2016-09-21 | 3,770 | 3,795 | 3,660 | 3,760 | 3,223,200 | 3,760 |
| 2016-09-20 | 3,605 | 3,825 | 3,560 | 3,820 | 4,688,600 | 3,820 |
| 2016-09-16 | 3,515 | 3,620 | 3,470 | 3,580 | 2,509,300 | 3,580 |
| 2016-09-15 | 3,430 | 3,515 | 3,400 | 3,495 | 2,271,300 | 3,495 |
| 2016-09-14 | 3,515 | 3,575 | 3,430 | 3,445 | 2,922,000 | 3,445 |
| 2016-09-13 | 3,535 | 3,555 | 3,430 | 3,495 | 2,913,100 | 3,495 |
| 2016-09-12 | 3,500 | 3,610 | 3,430 | 3,535 | 3,981,000 | 3,535 |
| 2016-09-09 | 3,500 | 3,605 | 3,450 | 3,485 | 5,162,400 | 3,485 |
| 2016-09-08 | 3,955 | 3,955 | 3,480 | 3,600 | 14,955,400 | 3,600 |
| 2016-09-07 | 3,180 | 3,270 | 3,175 | 3,255 | 2,107,900 | 3,255 |
| 2016-09-06 | 3,105 | 3,230 | 3,100 | 3,215 | 2,435,300 | 3,215 |
| 2016-09-05 | 3,105 | 3,125 | 3,090 | 3,110 | 1,626,100 | 3,110 |
| 2016-09-02 | 3,100 | 3,115 | 3,015 | 3,105 | 1,853,100 | 3,105 |
| 2016-09-01 | 3,085 | 3,115 | 3,080 | 3,100 | 2,036,400 | 3,100 |
| 2016-08-31 | 2,997 | 3,075 | 2,986 | 3,070 | 2,535,700 | 3,070 |
| 2016-08-30 | 2,930 | 2,952 | 2,890 | 2,948 | 833,200 | 2,948 |
| 2016-08-29 | 2,956 | 2,970 | 2,914 | 2,931 | 1,231,900 | 2,931 |
| 2016-08-26 | 2,960 | 2,964 | 2,906 | 2,914 | 1,858,200 | 2,914 |
| 2016-08-25 | 3,005 | 3,025 | 2,961 | 2,983 | 1,460,700 | 2,983 |
| 2016-08-24 | 2,966 | 3,010 | 2,955 | 3,005 | 1,441,600 | 3,005 |
| 2016-08-23 | 2,985 | 3,050 | 2,965 | 2,971 | 2,688,400 | 2,971 |
| 2016-08-22 | 2,899 | 2,986 | 2,893 | 2,970 | 1,971,100 | 2,970 |
| 2016-08-19 | 2,901 | 2,907 | 2,860 | 2,890 | 1,643,100 | 2,890 |
| 2016-08-18 | 2,869 | 2,970 | 2,868 | 2,913 | 2,489,300 | 2,913 |
| 2016-08-17 | 2,902 | 2,921 | 2,855 | 2,891 | 2,052,800 | 2,891 |
| 2016-08-16 | 2,916 | 2,978 | 2,876 | 2,925 | 2,539,400 | 2,925 |
| 2016-08-15 | 2,928 | 2,947 | 2,871 | 2,911 | 2,130,300 | 2,911 |
| 2016-08-12 | 2,800 | 2,960 | 2,776 | 2,935 | 7,322,900 | 2,935 |
| 2016-08-10 | 2,560 | 2,686 | 2,560 | 2,660 | 2,910,500 | 2,660 |
| 2016-08-09 | 2,485 | 2,561 | 2,472 | 2,552 | 1,552,500 | 2,552 |
| 2016-08-08 | 2,429 | 2,493 | 2,415 | 2,472 | 2,226,200 | 2,472 |
| 2016-08-05 | 2,596 | 2,618 | 2,406 | 2,429 | 4,624,800 | 2,429 |
| 2016-08-04 | 2,618 | 2,653 | 2,568 | 2,646 | 1,591,900 | 2,646 |
| 2016-08-03 | 2,641 | 2,682 | 2,630 | 2,632 | 1,250,800 | 2,632 |
| 2016-08-02 | 2,627 | 2,718 | 2,623 | 2,691 | 2,102,000 | 2,691 |
| 2016-08-01 | 2,580 | 2,660 | 2,571 | 2,627 | 1,587,600 | 2,627 |
| 2016-07-29 | 2,599 | 2,655 | 2,568 | 2,648 | 1,809,600 | 2,648 |
| 2016-07-28 | 2,650 | 2,655 | 2,567 | 2,612 | 2,320,000 | 2,612 |
| 2016-07-27 | 2,693 | 2,720 | 2,668 | 2,692 | 1,669,700 | 2,692 |
| 2016-07-26 | 2,632 | 2,745 | 2,607 | 2,719 | 2,973,200 | 2,719 |
| 2016-07-25 | 2,766 | 2,798 | 2,636 | 2,658 | 3,706,500 | 2,658 |
| 2016-07-22 | 2,769 | 2,849 | 2,759 | 2,793 | 2,598,400 | 2,793 |
| 2016-07-21 | 2,800 | 2,826 | 2,774 | 2,799 | 2,946,800 | 2,799 |
| 2016-07-20 | 2,717 | 2,753 | 2,669 | 2,734 | 3,206,200 | 2,734 |
| 2016-07-19 | 2,748 | 2,807 | 2,693 | 2,779 | 4,271,000 | 2,779 |
| 2016-07-15 | 2,760 | 2,763 | 2,653 | 2,678 | 3,623,800 | 2,678 |
| 2016-07-14 | 2,658 | 2,731 | 2,633 | 2,681 | 4,831,300 | 2,681 |
| 2016-07-13 | 2,800 | 2,822 | 2,571 | 2,613 | 6,859,900 | 2,613 |
| 2016-07-12 | 2,650 | 2,750 | 2,644 | 2,712 | 6,333,200 | 2,712 |
| 2016-07-11 | 2,513 | 2,608 | 2,501 | 2,566 | 3,577,500 | 2,566 |
| 2016-07-08 | 2,468 | 2,523 | 2,442 | 2,442 | 3,334,600 | 2,442 |
| 2016-07-07 | 2,393 | 2,464 | 2,382 | 2,444 | 2,645,600 | 2,444 |
| 2016-07-06 | 2,400 | 2,430 | 2,395 | 2,418 | 1,970,200 | 2,418 |
| 2016-07-05 | 2,407 | 2,470 | 2,381 | 2,435 | 2,246,800 | 2,435 |
| 2016-07-04 | 2,345 | 2,395 | 2,337 | 2,394 | 1,173,900 | 2,394 |
| 2016-07-01 | 2,370 | 2,377 | 2,327 | 2,371 | 1,867,700 | 2,371 |
| 2016-06-30 | 2,350 | 2,400 | 2,345 | 2,378 | 3,074,600 | 2,378 |
| 2016-06-29 | 2,294 | 2,308 | 2,250 | 2,269 | 1,141,700 | 2,269 |
| 2016-06-28 | 2,207 | 2,272 | 2,195 | 2,263 | 1,913,800 | 2,263 |
| 2016-06-27 | 2,149 | 2,253 | 2,149 | 2,215 | 2,960,100 | 2,215 |
| 2016-06-24 | 2,300 | 2,310 | 2,082 | 2,120 | 2,896,400 | 2,120 |
| 2016-06-23 | 2,227 | 2,276 | 2,223 | 2,272 | 1,528,400 | 2,272 |
| 2016-06-22 | 2,250 | 2,270 | 2,212 | 2,226 | 1,524,300 | 2,226 |
| 2016-06-21 | 2,232 | 2,305 | 2,222 | 2,292 | 1,475,400 | 2,292 |
| 2016-06-20 | 2,250 | 2,283 | 2,228 | 2,269 | 1,756,500 | 2,269 |
| 2016-06-17 | 2,250 | 2,272 | 2,225 | 2,240 | 1,430,700 | 2,240 |
| 2016-06-16 | 2,283 | 2,308 | 2,216 | 2,220 | 1,538,000 | 2,220 |
| 2016-06-15 | 2,217 | 2,326 | 2,217 | 2,297 | 1,898,100 | 2,297 |
| 2016-06-14 | 2,258 | 2,270 | 2,229 | 2,237 | 1,934,300 | 2,237 |
| 2016-06-13 | 2,313 | 2,347 | 2,280 | 2,280 | 1,526,000 | 2,280 |
| 2016-06-10 | 2,365 | 2,380 | 2,346 | 2,357 | 1,805,700 | 2,357 |
| 2016-06-09 | 2,389 | 2,424 | 2,351 | 2,371 | 2,692,500 | 2,371 |
| 2016-06-08 | 2,318 | 2,371 | 2,318 | 2,366 | 2,410,000 | 2,366 |
| 2016-06-07 | 2,270 | 2,320 | 2,233 | 2,305 | 2,660,200 | 2,305 |
| 2016-06-06 | 2,205 | 2,305 | 2,202 | 2,271 | 2,555,100 | 2,271 |
| 2016-06-03 | 2,241 | 2,290 | 2,226 | 2,233 | 2,487,200 | 2,233 |
| 2016-06-02 | 2,184 | 2,208 | 2,162 | 2,191 | 1,863,900 | 2,191 |
| 2016-06-01 | 2,208 | 2,210 | 2,174 | 2,181 | 1,327,500 | 2,181 |
| 2016-05-31 | 2,234 | 2,249 | 2,191 | 2,228 | 2,223,200 | 2,228 |
| 2016-05-30 | 2,220 | 2,276 | 2,212 | 2,256 | 2,124,800 | 2,256 |
| 2016-05-27 | 2,161 | 2,211 | 2,152 | 2,192 | 1,948,600 | 2,192 |
| 2016-05-26 | 2,157 | 2,157 | 2,114 | 2,141 | 2,135,300 | 2,141 |
| 2016-05-25 | 2,184 | 2,189 | 2,148 | 2,166 | 1,465,900 | 2,166 |
| 2016-05-24 | 2,191 | 2,193 | 2,123 | 2,154 | 1,970,800 | 2,154 |
| 2016-05-23 | 2,173 | 2,219 | 2,160 | 2,198 | 1,613,700 | 2,198 |
| 2016-05-20 | 2,187 | 2,195 | 2,146 | 2,173 | 1,835,000 | 2,173 |
| 2016-05-19 | 2,185 | 2,225 | 2,169 | 2,182 | 2,245,800 | 2,182 |
| 2016-05-18 | 2,144 | 2,187 | 2,133 | 2,154 | 2,459,800 | 2,154 |
| 2016-05-17 | 2,056 | 2,130 | 2,055 | 2,127 | 2,387,700 | 2,127 |
| 2016-05-16 | 2,016 | 2,076 | 2,013 | 2,053 | 1,846,500 | 2,053 |
| 2016-05-13 | 2,060 | 2,062 | 1,993 | 2,035 | 2,892,200 | 2,035 |
| 2016-05-12 | 1,975 | 2,101 | 1,933 | 2,043 | 7,845,300 | 2,043 |
| 2016-05-11 | 1,844 | 1,854 | 1,801 | 1,817 | 1,751,300 | 1,817 |
| 2016-05-10 | 1,834 | 1,848 | 1,817 | 1,836 | 1,668,100 | 1,836 |
| 2016-05-09 | 1,834 | 1,860 | 1,823 | 1,826 | 1,058,100 | 1,826 |
| 2016-05-06 | 1,825 | 1,835 | 1,795 | 1,815 | 1,880,500 | 1,815 |
| 2016-05-02 | 1,810 | 1,879 | 1,810 | 1,831 | 1,874,400 | 1,831 |
| 2016-04-28 | 1,966 | 1,969 | 1,855 | 1,864 | 4,474,600 | 1,864 |
| 2016-04-27 | 2,010 | 2,016 | 1,979 | 1,984 | 1,075,200 | 1,984 |
| 2016-04-26 | 2,023 | 2,036 | 1,975 | 2,001 | 1,081,400 | 2,001 |
| 2016-04-25 | 2,074 | 2,077 | 2,015 | 2,023 | 1,201,100 | 2,023 |
| 2016-04-22 | 2,036 | 2,067 | 2,031 | 2,067 | 1,489,500 | 2,067 |
| 2016-04-21 | 2,047 | 2,052 | 2,029 | 2,041 | 1,396,300 | 2,041 |
| 2016-04-20 | 2,042 | 2,055 | 2,003 | 2,011 | 1,174,500 | 2,011 |
| 2016-04-19 | 2,002 | 2,036 | 1,990 | 2,034 | 1,641,800 | 2,034 |
| 2016-04-18 | 1,952 | 1,994 | 1,952 | 1,979 | 968,000 | 1,979 |
| 2016-04-15 | 2,005 | 2,035 | 1,990 | 2,022 | 1,146,200 | 2,022 |
| 2016-04-14 | 2,030 | 2,049 | 2,009 | 2,034 | 1,895,900 | 2,034 |
| 2016-04-13 | 1,969 | 2,005 | 1,954 | 2,002 | 1,747,400 | 2,002 |
| 2016-04-12 | 1,937 | 1,957 | 1,916 | 1,946 | 1,178,300 | 1,946 |
| 2016-04-11 | 1,918 | 1,962 | 1,896 | 1,954 | 1,500,700 | 1,954 |
| 2016-04-08 | 1,854 | 1,946 | 1,845 | 1,926 | 1,673,900 | 1,926 |
| 2016-04-07 | 1,829 | 1,897 | 1,828 | 1,876 | 1,681,200 | 1,876 |
| 2016-04-06 | 1,777 | 1,821 | 1,771 | 1,816 | 1,128,400 | 1,816 |
| 2016-04-05 | 1,875 | 1,885 | 1,804 | 1,807 | 1,259,900 | 1,807 |
| 2016-04-04 | 1,872 | 1,919 | 1,851 | 1,877 | 1,356,500 | 1,877 |
| 2016-04-01 | 1,938 | 1,952 | 1,901 | 1,902 | 1,966,300 | 1,902 |
| 2016-03-31 | 1,971 | 1,977 | 1,938 | 1,939 | 1,607,400 | 1,939 |
| 2016-03-30 | 1,957 | 1,985 | 1,942 | 1,950 | 1,308,300 | 1,950 |
| 2016-03-29 | 1,937 | 1,957 | 1,920 | 1,957 | 1,326,300 | 1,957 |
| 2016-03-28 | 1,981 | 1,982 | 1,941 | 1,962 | 1,531,000 | 1,962 |
| 2016-03-25 | 1,995 | 2,001 | 1,936 | 1,970 | 2,020,900 | 1,970 |
| 2016-03-24 | 1,979 | 2,034 | 1,948 | 1,995 | 2,548,700 | 1,995 |
| 2016-03-23 | 1,997 | 2,043 | 1,981 | 2,012 | 4,962,400 | 2,012 |
| 2016-03-22 | 1,870 | 1,965 | 1,862 | 1,957 | 5,457,600 | 1,957 |
| 2016-03-18 | 1,782 | 1,855 | 1,767 | 1,837 | 2,648,700 | 1,837 |
| 2016-03-17 | 1,819 | 1,823 | 1,758 | 1,772 | 1,493,900 | 1,772 |
| 2016-03-16 | 1,755 | 1,813 | 1,755 | 1,807 | 1,356,000 | 1,807 |
| 2016-03-15 | 1,794 | 1,797 | 1,755 | 1,771 | 1,996,100 | 1,771 |
| 2016-03-14 | 1,794 | 1,814 | 1,775 | 1,805 | 1,571,200 | 1,805 |
| 2016-03-11 | 1,764 | 1,775 | 1,732 | 1,766 | 2,409,000 | 1,766 |
| 2016-03-10 | 1,771 | 1,808 | 1,760 | 1,804 | 1,494,500 | 1,804 |
| 2016-03-09 | 1,800 | 1,801 | 1,735 | 1,754 | 1,955,900 | 1,754 |
| 2016-03-08 | 1,834 | 1,850 | 1,793 | 1,830 | 1,255,000 | 1,830 |
| 2016-03-07 | 1,835 | 1,849 | 1,825 | 1,839 | 1,202,900 | 1,839 |
| 2016-03-04 | 1,818 | 1,839 | 1,801 | 1,829 | 1,262,100 | 1,829 |
| 2016-03-03 | 1,794 | 1,820 | 1,789 | 1,818 | 1,565,900 | 1,818 |
| 2016-03-02 | 1,708 | 1,778 | 1,695 | 1,776 | 2,222,900 | 1,776 |
| 2016-03-01 | 1,677 | 1,694 | 1,645 | 1,679 | 1,871,300 | 1,679 |
| 2016-02-29 | 1,680 | 1,684 | 1,633 | 1,648 | 2,063,300 | 1,648 |
| 2016-02-26 | 1,780 | 1,785 | 1,664 | 1,667 | 3,282,000 | 1,667 |
| 2016-02-25 | 1,766 | 1,829 | 1,765 | 1,783 | 2,487,800 | 1,783 |
| 2016-02-24 | 1,710 | 1,754 | 1,691 | 1,749 | 1,564,100 | 1,749 |
| 2016-02-23 | 1,755 | 1,781 | 1,720 | 1,738 | 1,491,700 | 1,738 |
| 2016-02-22 | 1,715 | 1,777 | 1,709 | 1,745 | 1,551,100 | 1,745 |
| 2016-02-19 | 1,710 | 1,723 | 1,672 | 1,710 | 2,052,000 | 1,710 |
| 2016-02-18 | 1,708 | 1,810 | 1,705 | 1,748 | 4,318,700 | 1,748 |
| 2016-02-17 | 1,611 | 1,664 | 1,608 | 1,637 | 1,622,100 | 1,637 |
| 2016-02-16 | 1,595 | 1,662 | 1,594 | 1,625 | 2,666,600 | 1,625 |
| 2016-02-15 | 1,663 | 1,671 | 1,590 | 1,640 | 2,774,900 | 1,640 |
| 2016-02-12 | 1,609 | 1,666 | 1,532 | 1,583 | 4,281,900 | 1,583 |
| 2016-02-10 | 1,770 | 1,770 | 1,624 | 1,663 | 3,035,700 | 1,663 |
| 2016-02-09 | 1,819 | 1,829 | 1,704 | 1,725 | 3,073,500 | 1,725 |
| 2016-02-08 | 1,792 | 1,894 | 1,782 | 1,880 | 6,535,400 | 1,880 |
| 2016-02-05 | 1,692 | 1,729 | 1,682 | 1,712 | 2,238,100 | 1,712 |
| 2016-02-04 | 1,696 | 1,710 | 1,665 | 1,695 | 1,601,400 | 1,695 |
| 2016-02-03 | 1,725 | 1,747 | 1,701 | 1,714 | 1,572,900 | 1,714 |
| 2016-02-02 | 1,769 | 1,788 | 1,752 | 1,758 | 1,620,100 | 1,758 |
| 2016-02-01 | 1,750 | 1,780 | 1,731 | 1,778 | 2,083,500 | 1,778 |
| 2016-01-29 | 1,624 | 1,732 | 1,607 | 1,723 | 3,899,800 | 1,723 |
| 2016-01-28 | 1,651 | 1,669 | 1,619 | 1,622 | 2,044,300 | 1,622 |
| 2016-01-27 | 1,628 | 1,688 | 1,622 | 1,678 | 2,549,200 | 1,678 |
| 2016-01-26 | 1,630 | 1,634 | 1,586 | 1,588 | 2,055,400 | 1,588 |
| 2016-01-25 | 1,682 | 1,682 | 1,633 | 1,656 | 1,920,400 | 1,656 |
| 2016-01-22 | 1,669 | 1,681 | 1,625 | 1,661 | 2,643,100 | 1,661 |
| 2016-01-21 | 1,617 | 1,698 | 1,611 | 1,613 | 4,558,600 | 1,613 |
| 2016-01-20 | 1,671 | 1,687 | 1,600 | 1,601 | 4,674,700 | 1,601 |
| 2016-01-19 | 1,583 | 1,659 | 1,574 | 1,641 | 2,547,000 | 1,641 |
| 2016-01-18 | 1,580 | 1,604 | 1,553 | 1,590 | 1,935,500 | 1,590 |
| 2016-01-15 | 1,661 | 1,693 | 1,608 | 1,621 | 2,677,100 | 1,621 |
| 2016-01-14 | 1,644 | 1,661 | 1,613 | 1,651 | 2,403,000 | 1,651 |
| 2016-01-13 | 1,658 | 1,712 | 1,652 | 1,703 | 2,569,600 | 1,703 |
| 2016-01-12 | 1,637 | 1,644 | 1,601 | 1,606 | 4,269,500 | 1,606 |
| 2016-01-08 | 1,722 | 1,750 | 1,671 | 1,676 | 4,919,100 | 1,676 |
| 2016-01-07 | 1,820 | 1,825 | 1,766 | 1,768 | 2,225,100 | 1,768 |
| 2016-01-06 | 1,858 | 1,869 | 1,817 | 1,824 | 2,029,700 | 1,824 |
| 2016-01-05 | 1,847 | 1,898 | 1,840 | 1,856 | 1,353,500 | 1,856 |
| 2016-01-04 | 1,911 | 1,925 | 1,855 | 1,867 | 1,588,400 | 1,867 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株
