2471 (株)エスプール 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 | 1,498 | 1,513 | 1,484 | 1,499 | 11,300 | 59.96 |
| 2016-12-29 | 1,560 | 1,560 | 1,464 | 1,503 | 34,600 | 60.12 |
| 2016-12-28 | 1,583 | 1,584 | 1,560 | 1,562 | 6,100 | 62.48 |
| 2016-12-27 | 1,553 | 1,588 | 1,551 | 1,567 | 17,100 | 62.68 |
| 2016-12-26 | 1,587 | 1,627 | 1,553 | 1,553 | 47,400 | 62.12 |
| 2016-12-22 | 1,480 | 1,539 | 1,480 | 1,537 | 20,500 | 61.48 |
| 2016-12-21 | 1,546 | 1,546 | 1,475 | 1,486 | 20,000 | 59.44 |
| 2016-12-20 | 1,468 | 1,550 | 1,440 | 1,546 | 46,400 | 61.84 |
| 2016-12-19 | 1,422 | 1,425 | 1,411 | 1,425 | 9,600 | 57 |
| 2016-12-16 | 1,408 | 1,430 | 1,407 | 1,409 | 15,100 | 56.36 |
| 2016-12-15 | 1,408 | 1,408 | 1,390 | 1,400 | 21,000 | 56 |
| 2016-12-14 | 1,400 | 1,428 | 1,390 | 1,404 | 10,400 | 56.16 |
| 2016-12-13 | 1,391 | 1,431 | 1,389 | 1,416 | 5,400 | 56.64 |
| 2016-12-12 | 1,450 | 1,460 | 1,382 | 1,384 | 21,600 | 55.36 |
| 2016-12-09 | 1,354 | 1,463 | 1,354 | 1,463 | 18,200 | 58.52 |
| 2016-12-08 | 1,420 | 1,420 | 1,375 | 1,384 | 24,300 | 55.36 |
| 2016-12-07 | 1,470 | 1,470 | 1,425 | 1,426 | 16,800 | 57.04 |
| 2016-12-06 | 1,480 | 1,485 | 1,466 | 1,470 | 12,700 | 58.80 |
| 2016-12-05 | 1,470 | 1,497 | 1,470 | 1,490 | 7,500 | 59.60 |
| 2016-12-02 | 1,460 | 1,500 | 1,460 | 1,476 | 32,000 | 59.04 |
| 2016-12-01 | 1,520 | 1,520 | 1,477 | 1,486 | 16,800 | 59.44 |
| 2016-11-30 | 1,515 | 1,535 | 1,495 | 1,510 | 10,900 | 60.40 |
| 2016-11-29 | 1,496 | 1,518 | 1,490 | 1,500 | 7,900 | 60 |
| 2016-11-28 | 1,498 | 1,498 | 1,473 | 1,497 | 10,700 | 59.88 |
| 2016-11-25 | 1,579 | 1,579 | 1,498 | 1,506 | 45,100 | 60.24 |
| 2016-11-24 | 1,585 | 1,589 | 1,557 | 1,564 | 20,700 | 62.56 |
| 2016-11-22 | 1,575 | 1,575 | 1,560 | 1,568 | 13,600 | 62.72 |
| 2016-11-21 | 1,549 | 1,596 | 1,540 | 1,580 | 20,200 | 63.20 |
| 2016-11-18 | 1,556 | 1,569 | 1,523 | 1,527 | 10,100 | 61.08 |
| 2016-11-17 | 1,558 | 1,574 | 1,540 | 1,554 | 18,100 | 62.16 |
| 2016-11-16 | 1,520 | 1,558 | 1,504 | 1,555 | 23,800 | 62.20 |
| 2016-11-15 | 1,485 | 1,530 | 1,485 | 1,517 | 16,300 | 60.68 |
| 2016-11-14 | 1,500 | 1,549 | 1,491 | 1,500 | 17,600 | 60 |
| 2016-11-11 | 1,552 | 1,561 | 1,476 | 1,480 | 20,200 | 59.20 |
| 2016-11-10 | 1,530 | 1,592 | 1,500 | 1,541 | 28,800 | 61.64 |
| 2016-11-09 | 1,532 | 1,543 | 1,401 | 1,453 | 54,800 | 58.12 |
| 2016-11-08 | 1,549 | 1,550 | 1,520 | 1,531 | 11,600 | 61.24 |
| 2016-11-07 | 1,530 | 1,555 | 1,515 | 1,544 | 10,600 | 61.76 |
| 2016-11-04 | 1,500 | 1,547 | 1,485 | 1,520 | 31,600 | 60.80 |
| 2016-11-02 | 1,617 | 1,641 | 1,520 | 1,548 | 61,300 | 61.92 |
| 2016-11-01 | 1,661 | 1,700 | 1,629 | 1,634 | 28,700 | 65.36 |
| 2016-10-31 | 1,637 | 1,656 | 1,613 | 1,648 | 18,500 | 65.92 |
| 2016-10-28 | 1,640 | 1,641 | 1,620 | 1,628 | 13,500 | 65.12 |
| 2016-10-27 | 1,665 | 1,665 | 1,630 | 1,640 | 21,300 | 65.60 |
| 2016-10-26 | 1,625 | 1,686 | 1,625 | 1,663 | 22,300 | 66.52 |
| 2016-10-25 | 1,695 | 1,695 | 1,610 | 1,623 | 59,900 | 64.92 |
| 2016-10-24 | 1,797 | 1,797 | 1,651 | 1,705 | 37,100 | 68.20 |
| 2016-10-21 | 1,770 | 1,828 | 1,690 | 1,749 | 71,300 | 69.96 |
| 2016-10-20 | 1,740 | 1,750 | 1,713 | 1,734 | 22,000 | 69.36 |
| 2016-10-19 | 1,759 | 1,759 | 1,711 | 1,714 | 34,300 | 68.56 |
| 2016-10-18 | 1,667 | 1,776 | 1,629 | 1,760 | 130,000 | 70.40 |
| 2016-10-17 | 1,597 | 1,635 | 1,564 | 1,635 | 39,700 | 65.40 |
| 2016-10-14 | 1,550 | 1,577 | 1,519 | 1,558 | 22,500 | 62.32 |
| 2016-10-13 | 1,551 | 1,585 | 1,547 | 1,551 | 21,500 | 62.04 |
| 2016-10-12 | 1,560 | 1,619 | 1,540 | 1,542 | 46,700 | 61.68 |
| 2016-10-11 | 1,513 | 1,589 | 1,513 | 1,586 | 46,900 | 63.44 |
| 2016-10-07 | 1,531 | 1,536 | 1,501 | 1,505 | 32,000 | 60.20 |
| 2016-10-06 | 1,596 | 1,596 | 1,495 | 1,555 | 91,700 | 62.20 |
| 2016-10-05 | 1,598 | 1,630 | 1,550 | 1,581 | 109,800 | 63.24 |
| 2016-10-04 | 1,590 | 1,699 | 1,580 | 1,684 | 143,600 | 67.36 |
| 2016-10-03 | 1,529 | 1,610 | 1,512 | 1,583 | 110,000 | 63.32 |
| 2016-09-30 | 1,447 | 1,566 | 1,447 | 1,481 | 87,500 | 59.24 |
| 2016-09-29 | 1,547 | 1,547 | 1,439 | 1,473 | 117,200 | 58.92 |
| 2016-09-28 | 1,435 | 1,638 | 1,435 | 1,507 | 469,900 | 60.28 |
| 2016-09-27 | 1,309 | 1,350 | 1,307 | 1,350 | 17,700 | 54 |
| 2016-09-26 | 1,378 | 1,378 | 1,331 | 1,333 | 23,000 | 53.32 |
| 2016-09-23 | 1,311 | 1,340 | 1,297 | 1,334 | 21,800 | 53.36 |
| 2016-09-21 | 1,319 | 1,319 | 1,260 | 1,296 | 36,000 | 51.84 |
| 2016-09-20 | 1,390 | 1,391 | 1,310 | 1,319 | 26,100 | 52.76 |
| 2016-09-16 | 1,359 | 1,387 | 1,348 | 1,370 | 18,000 | 54.80 |
| 2016-09-15 | 1,290 | 1,337 | 1,289 | 1,334 | 8,700 | 53.36 |
| 2016-09-14 | 1,366 | 1,382 | 1,310 | 1,313 | 18,600 | 52.52 |
| 2016-09-13 | 1,335 | 1,360 | 1,301 | 1,350 | 12,300 | 54 |
| 2016-09-12 | 1,380 | 1,400 | 1,290 | 1,336 | 43,600 | 53.44 |
| 2016-09-09 | 1,370 | 1,447 | 1,370 | 1,404 | 21,900 | 56.16 |
| 2016-09-08 | 1,414 | 1,480 | 1,335 | 1,400 | 146,500 | 56 |
| 2016-09-07 | 1,294 | 1,424 | 1,292 | 1,422 | 45,200 | 56.88 |
| 2016-09-06 | 1,290 | 1,329 | 1,282 | 1,324 | 21,100 | 52.96 |
| 2016-09-05 | 1,218 | 1,262 | 1,218 | 1,260 | 10,900 | 50.40 |
| 2016-09-02 | 1,231 | 1,244 | 1,201 | 1,216 | 19,700 | 48.64 |
| 2016-09-01 | 1,302 | 1,302 | 1,230 | 1,251 | 24,500 | 50.04 |
| 2016-08-31 | 1,340 | 1,340 | 1,271 | 1,317 | 8,200 | 52.68 |
| 2016-08-30 | 1,306 | 1,306 | 1,270 | 1,295 | 10,600 | 51.80 |
| 2016-08-29 | 1,336 | 1,339 | 1,248 | 1,306 | 29,700 | 52.24 |
| 2016-08-26 | 1,370 | 1,388 | 1,310 | 1,336 | 36,900 | 53.44 |
| 2016-08-25 | 1,290 | 1,348 | 1,288 | 1,310 | 27,300 | 52.40 |
| 2016-08-24 | 1,249 | 1,320 | 1,231 | 1,297 | 35,100 | 51.88 |
| 2016-08-23 | 1,158 | 1,252 | 1,158 | 1,225 | 34,100 | 49 |
| 2016-08-22 | 1,271 | 1,274 | 1,145 | 1,170 | 68,500 | 46.80 |
| 2016-08-19 | 1,425 | 1,425 | 1,225 | 1,275 | 60,500 | 51 |
| 2016-08-18 | 1,396 | 1,419 | 1,330 | 1,396 | 33,800 | 55.84 |
| 2016-08-17 | 1,550 | 1,594 | 1,400 | 1,422 | 68,600 | 56.88 |
| 2016-08-16 | 1,488 | 1,533 | 1,488 | 1,522 | 22,500 | 60.88 |
| 2016-08-15 | 1,485 | 1,570 | 1,471 | 1,492 | 50,500 | 59.68 |
| 2016-08-12 | 1,379 | 1,499 | 1,379 | 1,456 | 63,600 | 58.24 |
| 2016-08-10 | 1,381 | 1,381 | 1,340 | 1,375 | 10,800 | 55 |
| 2016-08-09 | 1,383 | 1,390 | 1,322 | 1,381 | 26,000 | 55.24 |
| 2016-08-08 | 1,336 | 1,424 | 1,336 | 1,413 | 61,000 | 56.52 |
| 2016-08-05 | 1,240 | 1,320 | 1,238 | 1,318 | 22,200 | 52.72 |
| 2016-08-04 | 1,263 | 1,263 | 1,222 | 1,240 | 4,500 | 49.60 |
| 2016-08-03 | 1,211 | 1,250 | 1,211 | 1,236 | 12,900 | 49.44 |
| 2016-08-02 | 1,270 | 1,295 | 1,204 | 1,241 | 27,800 | 49.64 |
| 2016-08-01 | 1,178 | 1,262 | 1,178 | 1,254 | 19,000 | 50.16 |
| 2016-07-29 | 1,169 | 1,199 | 1,101 | 1,199 | 36,400 | 47.96 |
| 2016-07-28 | 1,181 | 1,200 | 1,155 | 1,183 | 12,500 | 47.32 |
| 2016-07-27 | 1,150 | 1,200 | 1,150 | 1,154 | 10,500 | 46.16 |
| 2016-07-26 | 1,210 | 1,210 | 1,151 | 1,179 | 13,800 | 47.16 |
| 2016-07-25 | 1,140 | 1,236 | 1,134 | 1,214 | 43,800 | 48.56 |
| 2016-07-22 | 1,140 | 1,190 | 1,132 | 1,172 | 18,700 | 46.88 |
| 2016-07-21 | 1,193 | 1,201 | 1,125 | 1,140 | 34,400 | 45.60 |
| 2016-07-20 | 1,230 | 1,240 | 1,151 | 1,184 | 46,200 | 47.36 |
| 2016-07-19 | 1,305 | 1,305 | 1,178 | 1,202 | 51,300 | 48.08 |
| 2016-07-15 | 1,319 | 1,367 | 1,225 | 1,302 | 111,700 | 52.08 |
| 2016-07-14 | 1,090 | 1,350 | 1,087 | 1,349 | 306,500 | 53.96 |
| 2016-07-13 | 1,149 | 1,169 | 1,032 | 1,073 | 131,000 | 42.92 |
| 2016-07-12 | 1,265 | 1,265 | 1,152 | 1,179 | 85,300 | 47.16 |
| 2016-07-11 | 1,259 | 1,433 | 1,246 | 1,250 | 318,800 | 50 |
| 2016-07-08 | 1,242 | 1,274 | 1,088 | 1,199 | 213,900 | 47.96 |
| 2016-07-07 | 1,323 | 1,324 | 1,122 | 1,122 | 595,500 | 44.88 |
| 2016-07-06 | 1,024 | 1,024 | 1,024 | 1,024 | 11,300 | 40.96 |
| 2016-07-05 | 877 | 889 | 862 | 874 | 34,000 | 34.96 |
| 2016-07-04 | 882 | 896 | 862 | 862 | 21,800 | 34.48 |
| 2016-07-01 | 891 | 891 | 874 | 881 | 6,700 | 35.24 |
| 2016-06-30 | 880 | 890 | 872 | 878 | 13,000 | 35.12 |
| 2016-06-29 | 874 | 879 | 855 | 867 | 15,000 | 34.68 |
| 2016-06-28 | 858 | 875 | 848 | 867 | 5,900 | 34.68 |
| 2016-06-27 | 858 | 868 | 828 | 848 | 19,200 | 33.92 |
| 2016-06-24 | 874 | 874 | 714 | 844 | 44,200 | 33.76 |
| 2016-06-23 | 872 | 874 | 859 | 859 | 4,600 | 34.36 |
| 2016-06-22 | 866 | 866 | 849 | 857 | 5,800 | 34.28 |
| 2016-06-21 | 867 | 877 | 851 | 851 | 11,700 | 34.04 |
| 2016-06-20 | 841 | 864 | 841 | 860 | 5,300 | 34.40 |
| 2016-06-17 | 851 | 871 | 841 | 841 | 7,900 | 33.64 |
| 2016-06-16 | 887 | 887 | 830 | 833 | 22,800 | 33.32 |
| 2016-06-15 | 871 | 888 | 863 | 888 | 13,500 | 35.52 |
| 2016-06-14 | 915 | 949 | 870 | 885 | 48,400 | 35.40 |
| 2016-06-13 | 861 | 920 | 831 | 875 | 33,300 | 35 |
| 2016-06-10 | 875 | 1,000 | 855 | 857 | 130,500 | 34.28 |
| 2016-06-09 | 831 | 860 | 811 | 854 | 5,300 | 34.16 |
| 2016-06-08 | 862 | 880 | 822 | 825 | 17,200 | 33 |
| 2016-06-07 | 838 | 888 | 838 | 860 | 21,000 | 34.40 |
| 2016-06-06 | 794 | 839 | 794 | 825 | 22,400 | 33 |
| 2016-06-03 | 767 | 806 | 767 | 793 | 8,000 | 31.72 |
| 2016-06-02 | 793 | 803 | 761 | 763 | 13,100 | 30.52 |
| 2016-06-01 | 784 | 819 | 784 | 804 | 23,800 | 32.16 |
| 2016-05-31 | 771 | 797 | 761 | 786 | 9,400 | 31.44 |
| 2016-05-30 | 752 | 770 | 752 | 767 | 10,700 | 30.68 |
| 2016-05-27 | 746 | 746 | 739 | 745 | 8,100 | 29.80 |
| 2016-05-26 | 737 | 746 | 727 | 746 | 5,100 | 29.84 |
| 2016-05-25 | 723 | 749 | 723 | 738 | 16,400 | 29.52 |
| 2016-05-24 | 731 | 731 | 718 | 723 | 11,800 | 28.92 |
| 2016-05-23 | 740 | 741 | 725 | 726 | 15,700 | 29.04 |
| 2016-05-20 | 715 | 730 | 705 | 725 | 5,800 | 29 |
| 2016-05-19 | 713 | 719 | 679 | 711 | 13,100 | 28.44 |
| 2016-05-18 | 723 | 738 | 712 | 713 | 4,200 | 28.52 |
| 2016-05-17 | 737 | 744 | 731 | 731 | 7,600 | 29.24 |
| 2016-05-16 | 729 | 738 | 728 | 736 | 2,700 | 29.44 |
| 2016-05-13 | 725 | 744 | 717 | 727 | 8,500 | 29.08 |
| 2016-05-12 | 747 | 750 | 721 | 736 | 15,600 | 29.44 |
| 2016-05-11 | 745 | 745 | 731 | 741 | 4,000 | 29.64 |
| 2016-05-10 | 722 | 731 | 721 | 730 | 2,600 | 29.20 |
| 2016-05-09 | 704 | 724 | 704 | 717 | 3,900 | 28.68 |
| 2016-05-06 | 705 | 711 | 698 | 709 | 7,600 | 28.36 |
| 2016-05-02 | 700 | 716 | 700 | 710 | 8,000 | 28.40 |
| 2016-04-28 | 715 | 728 | 715 | 717 | 7,500 | 28.68 |
| 2016-04-27 | 714 | 715 | 700 | 709 | 1,500 | 28.36 |
| 2016-04-26 | 745 | 745 | 712 | 714 | 3,800 | 28.56 |
| 2016-04-25 | 750 | 750 | 745 | 745 | 7,700 | 29.80 |
| 2016-04-22 | 744 | 744 | 736 | 744 | 6,100 | 29.76 |
| 2016-04-21 | 745 | 745 | 731 | 744 | 4,900 | 29.76 |
| 2016-04-20 | 735 | 738 | 723 | 738 | 3,400 | 29.52 |
| 2016-04-19 | 725 | 726 | 717 | 720 | 4,100 | 28.80 |
| 2016-04-18 | 720 | 736 | 671 | 720 | 16,800 | 28.80 |
| 2016-04-15 | 700 | 736 | 690 | 696 | 12,500 | 27.84 |
| 2016-04-14 | 676 | 695 | 676 | 685 | 2,700 | 27.40 |
| 2016-04-13 | 674 | 683 | 669 | 675 | 5,700 | 27 |
| 2016-04-12 | 670 | 671 | 660 | 662 | 7,300 | 26.48 |
| 2016-04-11 | 667 | 669 | 659 | 660 | 10,500 | 26.40 |
| 2016-04-08 | 676 | 679 | 659 | 673 | 9,200 | 26.92 |
| 2016-04-07 | 701 | 705 | 657 | 673 | 4,700 | 26.92 |
| 2016-04-06 | 668 | 694 | 656 | 681 | 18,900 | 27.24 |
| 2016-04-05 | 731 | 731 | 695 | 713 | 9,500 | 28.52 |
| 2016-04-04 | 760 | 760 | 720 | 731 | 10,000 | 29.24 |
| 2016-04-01 | 785 | 785 | 752 | 760 | 6,100 | 30.40 |
| 2016-03-31 | 780 | 799 | 769 | 788 | 7,100 | 31.52 |
| 2016-03-30 | 759 | 772 | 748 | 768 | 10,900 | 30.72 |
| 2016-03-29 | 725 | 746 | 724 | 746 | 10,800 | 29.84 |
| 2016-03-28 | 739 | 740 | 711 | 718 | 9,700 | 28.72 |
| 2016-03-25 | 715 | 746 | 688 | 717 | 19,500 | 28.68 |
| 2016-03-24 | 697 | 700 | 684 | 697 | 11,800 | 27.88 |
| 2016-03-23 | 673 | 684 | 671 | 684 | 5,600 | 27.36 |
| 2016-03-22 | 680 | 691 | 654 | 670 | 26,000 | 26.80 |
| 2016-03-18 | 654 | 663 | 644 | 655 | 8,600 | 26.20 |
| 2016-03-17 | 652 | 658 | 640 | 640 | 10,000 | 25.60 |
| 2016-03-16 | 646 | 658 | 646 | 656 | 3,300 | 26.24 |
| 2016-03-15 | 647 | 650 | 642 | 645 | 3,100 | 25.80 |
| 2016-03-14 | 652 | 666 | 646 | 646 | 10,200 | 25.84 |
| 2016-03-11 | 643 | 649 | 643 | 648 | 1,700 | 25.92 |
| 2016-03-10 | 638 | 647 | 638 | 645 | 2,700 | 25.80 |
| 2016-03-09 | 635 | 637 | 635 | 637 | 3,100 | 25.48 |
| 2016-03-08 | 655 | 655 | 630 | 640 | 9,200 | 25.60 |
| 2016-03-07 | 640 | 650 | 635 | 649 | 8,300 | 25.96 |
| 2016-03-04 | 620 | 635 | 620 | 635 | 5,800 | 25.40 |
| 2016-03-03 | 634 | 634 | 630 | 630 | 700 | 25.20 |
| 2016-03-02 | 615 | 644 | 610 | 629 | 9,200 | 25.16 |
| 2016-03-01 | 610 | 611 | 601 | 606 | 11,900 | 24.24 |
| 2016-02-29 | 641 | 643 | 625 | 630 | 5,700 | 25.20 |
| 2016-02-26 | 645 | 645 | 626 | 626 | 3,300 | 25.04 |
| 2016-02-25 | 646 | 646 | 630 | 631 | 8,400 | 25.24 |
| 2016-02-24 | 649 | 650 | 634 | 635 | 3,400 | 25.40 |
| 2016-02-23 | 658 | 660 | 633 | 645 | 3,300 | 25.80 |
| 2016-02-22 | 648 | 665 | 645 | 648 | 2,700 | 25.92 |
| 2016-02-19 | 630 | 639 | 613 | 639 | 2,100 | 25.56 |
| 2016-02-18 | 613 | 618 | 603 | 617 | 2,300 | 24.68 |
| 2016-02-17 | 588 | 605 | 588 | 593 | 2,700 | 23.72 |
| 2016-02-16 | 578 | 609 | 578 | 607 | 77,400 | 24.28 |
| 2016-02-15 | 579 | 585 | 577 | 577 | 3,500 | 23.08 |
| 2016-02-12 | 553 | 586 | 546 | 575 | 10,200 | 23 |
| 2016-02-10 | 650 | 650 | 583 | 613 | 7,400 | 24.52 |
| 2016-02-09 | 622 | 632 | 588 | 600 | 7,100 | 24 |
| 2016-02-08 | 632 | 648 | 625 | 642 | 2,400 | 25.68 |
| 2016-02-05 | 665 | 665 | 634 | 656 | 9,900 | 26.24 |
| 2016-02-04 | 670 | 670 | 661 | 662 | 5,000 | 26.48 |
| 2016-02-03 | 665 | 679 | 662 | 672 | 5,600 | 26.88 |
| 2016-02-02 | 680 | 681 | 665 | 670 | 10,100 | 26.80 |
| 2016-02-01 | 675 | 686 | 670 | 676 | 7,600 | 27.04 |
| 2016-01-29 | 670 | 671 | 660 | 665 | 8,900 | 26.60 |
| 2016-01-28 | 680 | 680 | 660 | 670 | 16,100 | 26.80 |
| 2016-01-27 | 712 | 712 | 676 | 678 | 7,400 | 27.12 |
| 2016-01-26 | 682 | 685 | 663 | 663 | 7,300 | 26.52 |
| 2016-01-25 | 699 | 699 | 676 | 689 | 9,500 | 27.56 |
| 2016-01-22 | 664 | 690 | 663 | 666 | 8,300 | 26.64 |
| 2016-01-21 | 680 | 715 | 652 | 656 | 8,000 | 26.24 |
| 2016-01-20 | 705 | 710 | 675 | 680 | 8,500 | 27.20 |
| 2016-01-19 | 682 | 708 | 680 | 705 | 6,000 | 28.20 |
| 2016-01-18 | 679 | 679 | 641 | 674 | 20,100 | 26.96 |
| 2016-01-15 | 747 | 747 | 677 | 682 | 40,100 | 27.28 |
| 2016-01-14 | 732 | 745 | 724 | 732 | 120,700 | 29.28 |
| 2016-01-13 | 845 | 874 | 845 | 874 | 12,100 | 34.96 |
| 2016-01-12 | 890 | 890 | 753 | 820 | 31,100 | 32.80 |
| 2016-01-08 | 890 | 895 | 877 | 890 | 9,100 | 35.60 |
| 2016-01-07 | 875 | 899 | 872 | 894 | 20,300 | 35.76 |
| 2016-01-06 | 879 | 879 | 855 | 871 | 10,300 | 34.84 |
| 2016-01-05 | 836 | 868 | 836 | 865 | 23,200 | 34.60 |
| 2016-01-04 | 845 | 853 | 815 | 836 | 14,800 | 33.44 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
