2438 (株)アスカネット 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 | 993 | 1,018 | 982 | 1,011 | 96,800 | 1,011 |
| 2016-12-29 | 996 | 998 | 980 | 985 | 55,000 | 985 |
| 2016-12-28 | 998 | 999 | 989 | 991 | 41,400 | 991 |
| 2016-12-27 | 974 | 995 | 973 | 986 | 75,300 | 986 |
| 2016-12-26 | 977 | 997 | 970 | 980 | 101,200 | 980 |
| 2016-12-22 | 957 | 966 | 955 | 964 | 61,300 | 964 |
| 2016-12-21 | 971 | 980 | 957 | 957 | 65,500 | 957 |
| 2016-12-20 | 986 | 986 | 965 | 968 | 53,100 | 968 |
| 2016-12-19 | 955 | 989 | 953 | 985 | 78,800 | 985 |
| 2016-12-16 | 963 | 977 | 935 | 951 | 124,300 | 951 |
| 2016-12-15 | 980 | 986 | 962 | 968 | 59,200 | 968 |
| 2016-12-14 | 998 | 999 | 985 | 985 | 42,700 | 985 |
| 2016-12-13 | 995 | 1,005 | 983 | 995 | 75,500 | 995 |
| 2016-12-12 | 974 | 1,019 | 964 | 1,006 | 160,800 | 1,006 |
| 2016-12-09 | 932 | 979 | 932 | 959 | 103,600 | 959 |
| 2016-12-08 | 943 | 952 | 939 | 940 | 95,200 | 940 |
| 2016-12-07 | 944 | 954 | 942 | 943 | 54,300 | 943 |
| 2016-12-06 | 961 | 964 | 943 | 945 | 71,000 | 945 |
| 2016-12-05 | 955 | 961 | 947 | 959 | 52,200 | 959 |
| 2016-12-02 | 970 | 990 | 956 | 961 | 101,500 | 961 |
| 2016-12-01 | 985 | 999 | 971 | 971 | 114,100 | 971 |
| 2016-11-30 | 1,000 | 1,007 | 980 | 980 | 265,000 | 980 |
| 2016-11-29 | 1,004 | 1,013 | 997 | 1,000 | 61,800 | 1,000 |
| 2016-11-28 | 1,008 | 1,025 | 997 | 1,004 | 103,600 | 1,004 |
| 2016-11-25 | 1,012 | 1,016 | 995 | 998 | 64,200 | 998 |
| 2016-11-24 | 1,024 | 1,024 | 1,009 | 1,012 | 52,500 | 1,012 |
| 2016-11-22 | 1,015 | 1,025 | 1,010 | 1,015 | 45,900 | 1,015 |
| 2016-11-21 | 1,005 | 1,020 | 1,005 | 1,017 | 40,100 | 1,017 |
| 2016-11-18 | 1,013 | 1,021 | 1,003 | 1,011 | 49,500 | 1,011 |
| 2016-11-17 | 1,003 | 1,022 | 1,002 | 1,012 | 43,100 | 1,012 |
| 2016-11-16 | 1,005 | 1,016 | 999 | 1,002 | 43,100 | 1,002 |
| 2016-11-15 | 1,006 | 1,006 | 993 | 995 | 35,600 | 995 |
| 2016-11-14 | 992 | 1,011 | 992 | 1,001 | 42,700 | 1,001 |
| 2016-11-11 | 1,024 | 1,024 | 998 | 1,000 | 60,600 | 1,000 |
| 2016-11-10 | 1,010 | 1,013 | 1,000 | 1,001 | 71,700 | 1,001 |
| 2016-11-09 | 1,014 | 1,033 | 940 | 969 | 174,800 | 969 |
| 2016-11-08 | 1,030 | 1,038 | 1,015 | 1,017 | 28,300 | 1,017 |
| 2016-11-07 | 1,024 | 1,039 | 1,021 | 1,024 | 46,200 | 1,024 |
| 2016-11-04 | 1,017 | 1,026 | 1,008 | 1,012 | 60,000 | 1,012 |
| 2016-11-02 | 1,071 | 1,072 | 1,020 | 1,033 | 135,300 | 1,033 |
| 2016-11-01 | 1,078 | 1,122 | 1,078 | 1,084 | 78,400 | 1,084 |
| 2016-10-31 | 1,083 | 1,120 | 1,070 | 1,086 | 103,500 | 1,086 |
| 2016-10-28 | 1,155 | 1,175 | 1,082 | 1,102 | 292,800 | 1,102 |
| 2016-10-27 | 1,038 | 1,155 | 1,032 | 1,125 | 448,500 | 1,125 |
| 2016-10-26 | 1,057 | 1,066 | 1,031 | 1,043 | 62,900 | 1,043 |
| 2016-10-25 | 1,086 | 1,086 | 1,051 | 1,053 | 84,200 | 1,053 |
| 2016-10-24 | 1,040 | 1,090 | 1,024 | 1,075 | 167,300 | 1,075 |
| 2016-10-21 | 1,018 | 1,029 | 1,015 | 1,018 | 27,500 | 1,018 |
| 2016-10-20 | 1,025 | 1,026 | 1,013 | 1,017 | 55,800 | 1,017 |
| 2016-10-19 | 1,017 | 1,043 | 1,017 | 1,032 | 42,300 | 1,032 |
| 2016-10-17 | 1,034 | 1,038 | 1,014 | 1,016 | 38,000 | 1,016 |
| 2016-10-13 | 1,035 | 1,052 | 1,001 | 1,025 | 93,900 | 1,025 |
| 2016-10-12 | 1,048 | 1,056 | 1,018 | 1,020 | 28,600 | 1,020 |
| 2016-10-11 | 1,050 | 1,067 | 1,044 | 1,051 | 50,500 | 1,051 |
| 2016-10-07 | 1,047 | 1,051 | 1,036 | 1,044 | 52,400 | 1,044 |
| 2016-10-06 | 1,073 | 1,073 | 1,033 | 1,046 | 67,800 | 1,046 |
| 2016-10-05 | 1,123 | 1,123 | 1,058 | 1,066 | 104,700 | 1,066 |
| 2016-10-04 | 1,104 | 1,130 | 1,091 | 1,110 | 85,900 | 1,110 |
| 2016-10-03 | 1,152 | 1,168 | 1,107 | 1,113 | 167,700 | 1,113 |
| 2016-09-30 | 1,120 | 1,156 | 1,075 | 1,137 | 223,700 | 1,137 |
| 2016-09-29 | 1,070 | 1,110 | 1,031 | 1,098 | 164,000 | 1,098 |
| 2016-09-28 | 1,018 | 1,176 | 995 | 1,056 | 583,100 | 1,056 |
| 2016-09-27 | 990 | 1,059 | 980 | 1,034 | 155,000 | 1,034 |
| 2016-09-26 | 993 | 993 | 979 | 981 | 37,100 | 981 |
| 2016-09-23 | 975 | 991 | 972 | 985 | 39,100 | 985 |
| 2016-09-21 | 972 | 979 | 963 | 974 | 37,800 | 974 |
| 2016-09-20 | 990 | 994 | 975 | 975 | 49,900 | 975 |
| 2016-09-16 | 990 | 995 | 983 | 990 | 29,000 | 990 |
| 2016-09-15 | 995 | 1,002 | 984 | 991 | 35,900 | 991 |
| 2016-09-14 | 1,002 | 1,005 | 997 | 998 | 42,400 | 998 |
| 2016-09-13 | 1,010 | 1,016 | 1,002 | 1,002 | 43,600 | 1,002 |
| 2016-09-12 | 1,020 | 1,035 | 996 | 1,004 | 61,800 | 1,004 |
| 2016-09-09 | 1,040 | 1,057 | 996 | 1,033 | 125,700 | 1,033 |
| 2016-09-08 | 1,097 | 1,099 | 1,050 | 1,087 | 126,800 | 1,087 |
| 2016-09-07 | 1,020 | 1,077 | 1,015 | 1,077 | 85,600 | 1,077 |
| 2016-09-06 | 1,000 | 1,040 | 993 | 1,037 | 73,500 | 1,037 |
| 2016-09-05 | 1,007 | 1,010 | 980 | 993 | 43,100 | 993 |
| 2016-09-02 | 1,011 | 1,022 | 994 | 999 | 33,900 | 999 |
| 2016-09-01 | 1,049 | 1,077 | 1,007 | 1,022 | 129,900 | 1,022 |
| 2016-08-31 | 977 | 1,020 | 973 | 993 | 48,100 | 993 |
| 2016-08-30 | 967 | 985 | 965 | 977 | 16,200 | 977 |
| 2016-08-29 | 972 | 981 | 970 | 970 | 35,900 | 970 |
| 2016-08-26 | 985 | 1,005 | 979 | 979 | 28,600 | 979 |
| 2016-08-25 | 978 | 1,033 | 975 | 998 | 91,800 | 998 |
| 2016-08-24 | 972 | 979 | 972 | 974 | 14,300 | 974 |
| 2016-08-23 | 980 | 982 | 971 | 971 | 28,200 | 971 |
| 2016-08-22 | 976 | 985 | 973 | 981 | 16,700 | 981 |
| 2016-08-19 | 982 | 985 | 973 | 978 | 17,800 | 978 |
| 2016-08-18 | 990 | 995 | 981 | 985 | 15,400 | 985 |
| 2016-08-17 | 988 | 992 | 980 | 990 | 21,100 | 990 |
| 2016-08-16 | 1,002 | 1,015 | 988 | 988 | 43,000 | 988 |
| 2016-08-15 | 1,011 | 1,030 | 1,006 | 1,008 | 30,900 | 1,008 |
| 2016-08-12 | 970 | 1,020 | 959 | 1,002 | 109,100 | 1,002 |
| 2016-08-10 | 963 | 976 | 955 | 971 | 56,500 | 971 |
| 2016-08-09 | 980 | 998 | 975 | 979 | 64,500 | 979 |
| 2016-08-08 | 1,019 | 1,020 | 974 | 986 | 89,600 | 986 |
| 2016-08-05 | 1,020 | 1,030 | 1,015 | 1,016 | 26,800 | 1,016 |
| 2016-08-04 | 1,027 | 1,037 | 1,008 | 1,015 | 57,700 | 1,015 |
| 2016-08-03 | 1,035 | 1,048 | 1,026 | 1,029 | 33,400 | 1,029 |
| 2016-08-02 | 1,025 | 1,050 | 1,025 | 1,037 | 29,700 | 1,037 |
| 2016-08-01 | 1,039 | 1,056 | 1,027 | 1,043 | 35,300 | 1,043 |
| 2016-07-29 | 1,048 | 1,068 | 1,011 | 1,055 | 48,200 | 1,055 |
| 2016-07-28 | 1,062 | 1,073 | 1,016 | 1,023 | 50,500 | 1,023 |
| 2016-07-27 | 1,011 | 1,141 | 1,008 | 1,062 | 229,500 | 1,062 |
| 2016-07-26 | 1,010 | 1,016 | 1,001 | 1,004 | 39,000 | 1,004 |
| 2016-07-25 | 1,020 | 1,033 | 1,000 | 1,017 | 61,100 | 1,017 |
| 2016-07-22 | 1,042 | 1,051 | 1,019 | 1,025 | 76,300 | 1,025 |
| 2016-07-21 | 1,061 | 1,064 | 1,040 | 1,053 | 49,200 | 1,053 |
| 2016-07-20 | 1,058 | 1,080 | 1,045 | 1,053 | 68,500 | 1,053 |
| 2016-07-19 | 1,093 | 1,103 | 1,071 | 1,079 | 57,300 | 1,079 |
| 2016-07-15 | 1,112 | 1,115 | 1,080 | 1,088 | 66,400 | 1,088 |
| 2016-07-14 | 1,110 | 1,125 | 1,101 | 1,112 | 28,200 | 1,112 |
| 2016-07-13 | 1,180 | 1,184 | 1,120 | 1,121 | 66,300 | 1,121 |
| 2016-07-12 | 1,076 | 1,171 | 1,076 | 1,153 | 84,700 | 1,153 |
| 2016-07-11 | 1,083 | 1,095 | 1,054 | 1,062 | 46,100 | 1,062 |
| 2016-07-08 | 1,080 | 1,082 | 1,050 | 1,053 | 36,400 | 1,053 |
| 2016-07-07 | 1,094 | 1,110 | 1,072 | 1,075 | 41,100 | 1,075 |
| 2016-07-06 | 1,130 | 1,132 | 1,083 | 1,105 | 56,000 | 1,105 |
| 2016-07-05 | 1,160 | 1,170 | 1,133 | 1,135 | 40,300 | 1,135 |
| 2016-07-04 | 1,138 | 1,171 | 1,138 | 1,166 | 36,300 | 1,166 |
| 2016-07-01 | 1,120 | 1,162 | 1,120 | 1,138 | 59,900 | 1,138 |
| 2016-06-30 | 1,138 | 1,162 | 1,108 | 1,109 | 59,800 | 1,109 |
| 2016-06-29 | 1,103 | 1,127 | 1,100 | 1,116 | 64,600 | 1,116 |
| 2016-06-28 | 1,090 | 1,120 | 1,070 | 1,083 | 68,900 | 1,083 |
| 2016-06-27 | 1,075 | 1,113 | 1,062 | 1,092 | 88,300 | 1,092 |
| 2016-06-24 | 1,224 | 1,229 | 980 | 1,048 | 233,000 | 1,048 |
| 2016-06-23 | 1,205 | 1,205 | 1,177 | 1,194 | 42,200 | 1,194 |
| 2016-06-22 | 1,225 | 1,245 | 1,192 | 1,205 | 57,300 | 1,205 |
| 2016-06-21 | 1,220 | 1,238 | 1,220 | 1,225 | 36,400 | 1,225 |
| 2016-06-20 | 1,229 | 1,242 | 1,209 | 1,239 | 61,900 | 1,239 |
| 2016-06-17 | 1,203 | 1,259 | 1,175 | 1,199 | 115,000 | 1,199 |
| 2016-06-16 | 1,309 | 1,309 | 1,192 | 1,203 | 128,800 | 1,203 |
| 2016-06-15 | 1,251 | 1,317 | 1,231 | 1,286 | 122,100 | 1,286 |
| 2016-06-14 | 1,350 | 1,368 | 1,251 | 1,280 | 209,100 | 1,280 |
| 2016-06-13 | 1,350 | 1,362 | 1,290 | 1,345 | 292,700 | 1,345 |
| 2016-06-10 | 1,485 | 1,495 | 1,417 | 1,451 | 159,500 | 1,451 |
| 2016-06-09 | 1,540 | 1,559 | 1,480 | 1,499 | 275,500 | 1,499 |
| 2016-06-08 | 1,427 | 1,598 | 1,361 | 1,484 | 856,500 | 1,484 |
| 2016-06-07 | 1,389 | 1,440 | 1,384 | 1,430 | 95,300 | 1,430 |
| 2016-06-06 | 1,377 | 1,401 | 1,366 | 1,389 | 70,900 | 1,389 |
| 2016-06-03 | 1,423 | 1,450 | 1,388 | 1,409 | 99,700 | 1,409 |
| 2016-06-02 | 1,410 | 1,418 | 1,381 | 1,397 | 101,300 | 1,397 |
| 2016-06-01 | 1,402 | 1,439 | 1,390 | 1,411 | 94,000 | 1,411 |
| 2016-05-31 | 1,412 | 1,420 | 1,391 | 1,395 | 119,000 | 1,395 |
| 2016-05-30 | 1,456 | 1,517 | 1,412 | 1,428 | 333,400 | 1,428 |
| 2016-05-27 | 1,344 | 1,357 | 1,336 | 1,340 | 45,200 | 1,340 |
| 2016-05-26 | 1,346 | 1,389 | 1,333 | 1,344 | 53,800 | 1,344 |
| 2016-05-25 | 1,408 | 1,410 | 1,333 | 1,347 | 120,100 | 1,347 |
| 2016-05-24 | 1,415 | 1,422 | 1,390 | 1,394 | 58,600 | 1,394 |
| 2016-05-23 | 1,451 | 1,451 | 1,403 | 1,419 | 66,000 | 1,419 |
| 2016-05-20 | 1,480 | 1,489 | 1,453 | 1,461 | 75,700 | 1,461 |
| 2016-05-19 | 1,443 | 1,487 | 1,424 | 1,472 | 110,500 | 1,472 |
| 2016-05-18 | 1,407 | 1,460 | 1,371 | 1,444 | 229,900 | 1,444 |
| 2016-05-17 | 1,343 | 1,431 | 1,335 | 1,427 | 170,400 | 1,427 |
| 2016-05-16 | 1,308 | 1,401 | 1,288 | 1,356 | 173,100 | 1,356 |
| 2016-05-13 | 1,362 | 1,377 | 1,327 | 1,331 | 122,300 | 1,331 |
| 2016-05-12 | 1,405 | 1,416 | 1,366 | 1,384 | 404,900 | 1,384 |
| 2016-05-11 | 1,345 | 1,606 | 1,327 | 1,465 | 2,317,100 | 1,465 |
| 2016-05-10 | 1,323 | 1,349 | 1,294 | 1,306 | 70,400 | 1,306 |
| 2016-05-09 | 1,298 | 1,349 | 1,295 | 1,323 | 77,800 | 1,323 |
| 2016-05-06 | 1,263 | 1,281 | 1,249 | 1,268 | 80,600 | 1,268 |
| 2016-05-02 | 1,227 | 1,275 | 1,225 | 1,252 | 100,800 | 1,252 |
| 2016-04-28 | 1,340 | 1,353 | 1,290 | 1,290 | 125,600 | 1,290 |
| 2016-04-27 | 1,370 | 1,387 | 1,335 | 1,349 | 106,900 | 1,349 |
| 2016-04-26 | 1,441 | 1,442 | 1,359 | 1,383 | 90,900 | 1,383 |
| 2016-04-25 | 1,495 | 1,495 | 1,433 | 1,442 | 89,600 | 1,442 |
| 2016-04-22 | 1,475 | 1,501 | 1,453 | 1,475 | 76,500 | 1,475 |
| 2016-04-21 | 1,499 | 1,520 | 1,467 | 1,496 | 169,900 | 1,496 |
| 2016-04-20 | 1,480 | 1,575 | 1,450 | 1,467 | 371,800 | 1,467 |
| 2016-04-19 | 1,405 | 1,450 | 1,396 | 1,450 | 175,000 | 1,450 |
| 2016-04-18 | 1,339 | 1,374 | 1,320 | 1,365 | 67,000 | 1,365 |
| 2016-04-15 | 1,395 | 1,425 | 1,390 | 1,394 | 70,900 | 1,394 |
| 2016-04-14 | 1,420 | 1,439 | 1,381 | 1,425 | 146,500 | 1,425 |
| 2016-04-13 | 1,350 | 1,427 | 1,349 | 1,427 | 266,800 | 1,427 |
| 2016-04-12 | 1,327 | 1,378 | 1,327 | 1,333 | 102,000 | 1,333 |
| 2016-04-11 | 1,324 | 1,343 | 1,291 | 1,335 | 60,000 | 1,335 |
| 2016-04-08 | 1,255 | 1,320 | 1,241 | 1,320 | 73,600 | 1,320 |
| 2016-04-07 | 1,225 | 1,356 | 1,225 | 1,285 | 182,100 | 1,285 |
| 2016-04-06 | 1,219 | 1,260 | 1,210 | 1,235 | 75,500 | 1,235 |
| 2016-04-05 | 1,313 | 1,325 | 1,241 | 1,249 | 116,100 | 1,249 |
| 2016-04-04 | 1,333 | 1,366 | 1,302 | 1,333 | 85,700 | 1,333 |
| 2016-04-01 | 1,415 | 1,419 | 1,333 | 1,333 | 175,900 | 1,333 |
| 2016-03-31 | 1,398 | 1,438 | 1,389 | 1,404 | 122,800 | 1,404 |
| 2016-03-30 | 1,472 | 1,474 | 1,388 | 1,388 | 266,300 | 1,388 |
| 2016-03-29 | 1,352 | 1,419 | 1,350 | 1,412 | 174,100 | 1,412 |
| 2016-03-28 | 1,376 | 1,442 | 1,354 | 1,362 | 237,400 | 1,362 |
| 2016-03-25 | 1,313 | 1,352 | 1,306 | 1,352 | 101,300 | 1,352 |
| 2016-03-24 | 1,355 | 1,366 | 1,294 | 1,321 | 205,500 | 1,321 |
| 2016-03-23 | 1,398 | 1,490 | 1,341 | 1,341 | 1,276,300 | 1,341 |
| 2016-03-22 | 1,233 | 1,249 | 1,221 | 1,248 | 51,200 | 1,248 |
| 2016-03-18 | 1,222 | 1,227 | 1,200 | 1,218 | 43,400 | 1,218 |
| 2016-03-17 | 1,279 | 1,290 | 1,215 | 1,224 | 80,400 | 1,224 |
| 2016-03-16 | 1,290 | 1,307 | 1,268 | 1,272 | 84,300 | 1,272 |
| 2016-03-15 | 1,222 | 1,293 | 1,221 | 1,277 | 115,400 | 1,277 |
| 2016-03-14 | 1,207 | 1,243 | 1,201 | 1,210 | 45,700 | 1,210 |
| 2016-03-11 | 1,182 | 1,227 | 1,181 | 1,196 | 58,400 | 1,196 |
| 2016-03-10 | 1,202 | 1,223 | 1,187 | 1,208 | 56,200 | 1,208 |
| 2016-03-09 | 1,222 | 1,228 | 1,183 | 1,192 | 107,600 | 1,192 |
| 2016-03-08 | 1,315 | 1,343 | 1,220 | 1,243 | 155,200 | 1,243 |
| 2016-03-07 | 1,308 | 1,311 | 1,280 | 1,302 | 80,300 | 1,302 |
| 2016-03-04 | 1,326 | 1,326 | 1,281 | 1,308 | 60,700 | 1,308 |
| 2016-03-03 | 1,264 | 1,320 | 1,252 | 1,309 | 97,400 | 1,309 |
| 2016-03-02 | 1,343 | 1,353 | 1,275 | 1,286 | 142,900 | 1,286 |
| 2016-03-01 | 1,285 | 1,359 | 1,275 | 1,323 | 221,500 | 1,323 |
| 2016-02-29 | 1,293 | 1,293 | 1,230 | 1,264 | 144,700 | 1,264 |
| 2016-02-26 | 1,152 | 1,340 | 1,151 | 1,245 | 697,900 | 1,245 |
| 2016-02-25 | 1,104 | 1,160 | 1,078 | 1,139 | 143,000 | 1,139 |
| 2016-02-24 | 1,035 | 1,139 | 1,021 | 1,074 | 100,500 | 1,074 |
| 2016-02-23 | 1,103 | 1,107 | 1,042 | 1,042 | 77,200 | 1,042 |
| 2016-02-22 | 1,043 | 1,105 | 1,035 | 1,091 | 81,700 | 1,091 |
| 2016-02-19 | 1,050 | 1,083 | 1,033 | 1,060 | 84,300 | 1,060 |
| 2016-02-18 | 1,067 | 1,110 | 1,055 | 1,099 | 107,000 | 1,099 |
| 2016-02-17 | 1,040 | 1,110 | 1,004 | 1,037 | 109,300 | 1,037 |
| 2016-02-16 | 990 | 1,123 | 980 | 1,070 | 219,300 | 1,070 |
| 2016-02-15 | 975 | 1,019 | 933 | 987 | 273,900 | 987 |
| 2016-02-12 | 990 | 1,009 | 905 | 930 | 339,500 | 930 |
| 2016-02-10 | 1,209 | 1,229 | 992 | 1,068 | 595,800 | 1,068 |
| 2016-02-09 | 1,062 | 1,445 | 1,024 | 1,235 | 1,788,500 | 1,235 |
| 2016-02-08 | 1,036 | 1,157 | 1,036 | 1,145 | 93,000 | 1,145 |
| 2016-02-05 | 1,149 | 1,173 | 1,060 | 1,091 | 139,300 | 1,091 |
| 2016-02-04 | 1,203 | 1,229 | 1,170 | 1,179 | 62,300 | 1,179 |
| 2016-02-03 | 1,226 | 1,233 | 1,201 | 1,217 | 66,200 | 1,217 |
| 2016-02-02 | 1,285 | 1,305 | 1,263 | 1,276 | 64,700 | 1,276 |
| 2016-02-01 | 1,247 | 1,302 | 1,223 | 1,299 | 94,200 | 1,299 |
| 2016-01-29 | 1,228 | 1,246 | 1,180 | 1,244 | 85,500 | 1,244 |
| 2016-01-28 | 1,218 | 1,234 | 1,196 | 1,219 | 60,200 | 1,219 |
| 2016-01-27 | 1,244 | 1,250 | 1,196 | 1,226 | 93,300 | 1,226 |
| 2016-01-26 | 1,225 | 1,260 | 1,211 | 1,214 | 109,600 | 1,214 |
| 2016-01-25 | 1,240 | 1,294 | 1,203 | 1,280 | 210,500 | 1,280 |
| 2016-01-22 | 1,146 | 1,196 | 1,140 | 1,192 | 170,400 | 1,192 |
| 2016-01-21 | 1,110 | 1,191 | 1,080 | 1,086 | 195,300 | 1,086 |
| 2016-01-20 | 1,216 | 1,217 | 1,096 | 1,099 | 206,500 | 1,099 |
| 2016-01-19 | 1,216 | 1,243 | 1,192 | 1,226 | 72,400 | 1,226 |
| 2016-01-18 | 1,181 | 1,244 | 1,160 | 1,211 | 163,900 | 1,211 |
| 2016-01-15 | 1,350 | 1,383 | 1,268 | 1,271 | 128,300 | 1,271 |
| 2016-01-14 | 1,345 | 1,349 | 1,298 | 1,343 | 124,900 | 1,343 |
| 2016-01-13 | 1,360 | 1,416 | 1,351 | 1,400 | 83,400 | 1,400 |
| 2016-01-12 | 1,400 | 1,419 | 1,317 | 1,336 | 135,800 | 1,336 |
| 2016-01-08 | 1,423 | 1,479 | 1,392 | 1,442 | 101,000 | 1,442 |
| 2016-01-07 | 1,500 | 1,503 | 1,460 | 1,466 | 63,700 | 1,466 |
| 2016-01-06 | 1,556 | 1,556 | 1,482 | 1,496 | 70,200 | 1,496 |
| 2016-01-05 | 1,488 | 1,579 | 1,481 | 1,518 | 95,700 | 1,518 |
| 2016-01-04 | 1,515 | 1,601 | 1,501 | 1,501 | 115,800 | 1,501 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
