2477 手間いらず(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 | 1,089 | 1,115 | 1,089 | 1,105 | 11,500 | 1,105 |
| 2016-12-29 | 1,066 | 1,106 | 1,044 | 1,102 | 14,000 | 1,102 |
| 2016-12-28 | 1,100 | 1,108 | 1,061 | 1,077 | 7,400 | 1,077 |
| 2016-12-27 | 1,102 | 1,128 | 1,100 | 1,116 | 5,500 | 1,116 |
| 2016-12-26 | 1,134 | 1,146 | 1,102 | 1,110 | 20,700 | 1,110 |
| 2016-12-22 | 1,080 | 1,134 | 1,066 | 1,120 | 23,500 | 1,120 |
| 2016-12-21 | 1,079 | 1,096 | 1,078 | 1,090 | 10,000 | 1,090 |
| 2016-12-20 | 1,076 | 1,087 | 1,075 | 1,082 | 6,800 | 1,082 |
| 2016-12-19 | 1,080 | 1,080 | 1,065 | 1,076 | 4,400 | 1,076 |
| 2016-12-16 | 1,055 | 1,095 | 1,055 | 1,068 | 15,400 | 1,068 |
| 2016-12-15 | 1,075 | 1,080 | 1,056 | 1,058 | 9,000 | 1,058 |
| 2016-12-14 | 1,041 | 1,085 | 1,040 | 1,085 | 19,600 | 1,085 |
| 2016-12-13 | 1,028 | 1,048 | 1,026 | 1,041 | 6,500 | 1,041 |
| 2016-12-12 | 1,034 | 1,039 | 1,021 | 1,039 | 8,000 | 1,039 |
| 2016-12-09 | 1,049 | 1,060 | 1,023 | 1,039 | 14,100 | 1,039 |
| 2016-12-08 | 1,015 | 1,079 | 1,014 | 1,055 | 29,400 | 1,055 |
| 2016-12-07 | 1,015 | 1,015 | 1,000 | 1,002 | 11,500 | 1,002 |
| 2016-12-06 | 1,014 | 1,021 | 1,013 | 1,019 | 4,900 | 1,019 |
| 2016-12-05 | 1,024 | 1,025 | 1,008 | 1,008 | 5,700 | 1,008 |
| 2016-12-02 | 1,026 | 1,040 | 1,016 | 1,040 | 13,000 | 1,040 |
| 2016-12-01 | 1,041 | 1,041 | 1,027 | 1,040 | 16,500 | 1,040 |
| 2016-11-30 | 1,006 | 1,058 | 1,006 | 1,041 | 27,900 | 1,041 |
| 2016-11-29 | 1,002 | 1,018 | 1,002 | 1,015 | 3,100 | 1,015 |
| 2016-11-28 | 1,000 | 1,023 | 1,000 | 1,002 | 11,200 | 1,002 |
| 2016-11-25 | 1,004 | 1,011 | 999 | 999 | 9,200 | 999 |
| 2016-11-24 | 1,001 | 1,002 | 980 | 996 | 10,200 | 996 |
| 2016-11-22 | 1,012 | 1,012 | 1,000 | 1,004 | 8,600 | 1,004 |
| 2016-11-21 | 1,000 | 1,015 | 1,000 | 1,012 | 7,700 | 1,012 |
| 2016-11-18 | 1,000 | 1,000 | 994 | 1,000 | 2,500 | 1,000 |
| 2016-11-17 | 1,000 | 1,010 | 999 | 1,010 | 5,400 | 1,010 |
| 2016-11-16 | 1,000 | 1,006 | 993 | 1,000 | 10,300 | 1,000 |
| 2016-11-15 | 1,002 | 1,002 | 990 | 997 | 1,500 | 997 |
| 2016-11-14 | 985 | 998 | 985 | 990 | 17,900 | 990 |
| 2016-11-11 | 986 | 1,010 | 981 | 985 | 7,200 | 985 |
| 2016-11-10 | 974 | 993 | 971 | 984 | 6,100 | 984 |
| 2016-11-09 | 1,000 | 1,000 | 925 | 936 | 13,100 | 936 |
| 2016-11-08 | 1,012 | 1,015 | 998 | 1,005 | 2,800 | 1,005 |
| 2016-11-07 | 995 | 1,010 | 995 | 1,010 | 7,400 | 1,010 |
| 2016-11-04 | 994 | 995 | 980 | 995 | 6,900 | 995 |
| 2016-11-02 | 996 | 996 | 987 | 994 | 4,300 | 994 |
| 2016-11-01 | 1,003 | 1,005 | 997 | 1,005 | 4,400 | 1,005 |
| 2016-10-31 | 1,004 | 1,005 | 994 | 1,004 | 2,500 | 1,004 |
| 2016-10-28 | 1,008 | 1,008 | 999 | 1,000 | 6,600 | 1,000 |
| 2016-10-27 | 1,001 | 1,008 | 993 | 1,005 | 6,900 | 1,005 |
| 2016-10-26 | 1,006 | 1,006 | 999 | 999 | 3,100 | 999 |
| 2016-10-25 | 992 | 1,002 | 992 | 998 | 5,000 | 998 |
| 2016-10-24 | 1,000 | 1,000 | 990 | 996 | 2,600 | 996 |
| 2016-10-21 | 1,000 | 1,005 | 997 | 997 | 4,700 | 997 |
| 2016-10-20 | 996 | 1,000 | 989 | 995 | 3,100 | 995 |
| 2016-10-19 | 995 | 995 | 984 | 989 | 19,500 | 989 |
| 2016-10-17 | 1,006 | 1,030 | 1,005 | 1,007 | 2,800 | 1,007 |
| 2016-10-13 | 1,025 | 1,025 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2016-10-12 | 1,025 | 1,031 | 1,024 | 1,025 | 2,200 | 1,025 |
| 2016-10-11 | 1,030 | 1,036 | 1,021 | 1,021 | 2,800 | 1,021 |
| 2016-10-07 | 1,025 | 1,025 | 1,020 | 1,024 | 2,300 | 1,024 |
| 2016-10-06 | 1,027 | 1,032 | 1,023 | 1,030 | 2,600 | 1,030 |
| 2016-10-05 | 1,030 | 1,042 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2016-10-04 | 1,021 | 1,034 | 1,021 | 1,029 | 2,000 | 1,029 |
| 2016-10-03 | 1,055 | 1,055 | 1,021 | 1,021 | 1,900 | 1,021 |
| 2016-09-30 | 1,034 | 1,041 | 1,030 | 1,033 | 3,500 | 1,033 |
| 2016-09-29 | 1,029 | 1,039 | 1,028 | 1,034 | 1,000 | 1,034 |
| 2016-09-28 | 1,022 | 1,030 | 1,021 | 1,021 | 900 | 1,021 |
| 2016-09-27 | 1,012 | 1,035 | 1,012 | 1,033 | 4,000 | 1,033 |
| 2016-09-26 | 1,069 | 1,069 | 1,012 | 1,012 | 6,600 | 1,012 |
| 2016-09-23 | 1,001 | 1,039 | 996 | 1,039 | 16,700 | 1,039 |
| 2016-09-21 | 995 | 1,000 | 995 | 999 | 2,300 | 999 |
| 2016-09-20 | 980 | 996 | 980 | 985 | 9,900 | 985 |
| 2016-09-16 | 1,006 | 1,011 | 999 | 1,002 | 5,000 | 1,002 |
| 2016-09-15 | 1,013 | 1,016 | 1,013 | 1,016 | 900 | 1,016 |
| 2016-09-14 | 1,015 | 1,015 | 1,008 | 1,013 | 5,500 | 1,013 |
| 2016-09-13 | 1,025 | 1,025 | 1,014 | 1,014 | 2,000 | 1,014 |
| 2016-09-12 | 1,022 | 1,027 | 1,022 | 1,022 | 1,500 | 1,022 |
| 2016-09-09 | 1,060 | 1,060 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2016-09-08 | 1,070 | 1,070 | 1,043 | 1,052 | 1,900 | 1,052 |
| 2016-09-07 | 1,040 | 1,070 | 1,017 | 1,070 | 8,000 | 1,070 |
| 2016-09-06 | 1,064 | 1,073 | 1,052 | 1,052 | 2,900 | 1,052 |
| 2016-09-05 | 1,043 | 1,065 | 1,043 | 1,064 | 5,000 | 1,064 |
| 2016-09-02 | 1,032 | 1,044 | 1,032 | 1,044 | 1,200 | 1,044 |
| 2016-09-01 | 1,014 | 1,051 | 1,014 | 1,047 | 7,700 | 1,047 |
| 2016-08-31 | 1,001 | 1,025 | 1,001 | 1,008 | 5,100 | 1,008 |
| 2016-08-30 | 1,000 | 1,020 | 1,000 | 1,020 | 1,600 | 1,020 |
| 2016-08-29 | 999 | 1,008 | 997 | 1,003 | 4,700 | 1,003 |
| 2016-08-26 | 1,010 | 1,019 | 999 | 999 | 6,600 | 999 |
| 2016-08-25 | 1,007 | 1,025 | 1,007 | 1,010 | 4,400 | 1,010 |
| 2016-08-24 | 1,008 | 1,018 | 1,007 | 1,007 | 2,300 | 1,007 |
| 2016-08-23 | 1,012 | 1,019 | 1,008 | 1,008 | 3,000 | 1,008 |
| 2016-08-22 | 1,013 | 1,017 | 1,010 | 1,013 | 2,000 | 1,013 |
| 2016-08-19 | 1,011 | 1,020 | 1,011 | 1,016 | 4,700 | 1,016 |
| 2016-08-18 | 1,053 | 1,053 | 1,003 | 1,016 | 6,700 | 1,016 |
| 2016-08-17 | 1,085 | 1,085 | 1,059 | 1,059 | 2,100 | 1,059 |
| 2016-08-16 | 1,098 | 1,098 | 1,072 | 1,073 | 9,200 | 1,073 |
| 2016-08-15 | 1,040 | 1,079 | 1,040 | 1,079 | 10,400 | 1,079 |
| 2016-08-12 | 1,099 | 1,099 | 1,033 | 1,039 | 18,500 | 1,039 |
| 2016-08-10 | 1,075 | 1,096 | 1,055 | 1,079 | 20,900 | 1,079 |
| 2016-08-09 | 1,030 | 1,068 | 1,030 | 1,067 | 3,500 | 1,067 |
| 2016-08-08 | 1,030 | 1,033 | 1,007 | 1,023 | 4,100 | 1,023 |
| 2016-08-05 | 1,022 | 1,026 | 995 | 1,000 | 3,400 | 1,000 |
| 2016-08-04 | 1,035 | 1,056 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2016-08-03 | 1,040 | 1,044 | 1,029 | 1,033 | 4,300 | 1,033 |
| 2016-08-02 | 1,079 | 1,080 | 1,070 | 1,070 | 2,900 | 1,070 |
| 2016-08-01 | 1,010 | 1,079 | 1,010 | 1,079 | 5,200 | 1,079 |
| 2016-07-29 | 1,004 | 1,046 | 972 | 1,046 | 22,400 | 1,046 |
| 2016-07-28 | 1,020 | 1,049 | 1,005 | 1,020 | 5,900 | 1,020 |
| 2016-07-27 | 1,028 | 1,028 | 1,015 | 1,022 | 7,700 | 1,022 |
| 2016-07-26 | 1,050 | 1,075 | 1,015 | 1,018 | 12,700 | 1,018 |
| 2016-07-25 | 1,046 | 1,083 | 1,000 | 1,083 | 30,000 | 1,083 |
| 2016-07-22 | 1,055 | 1,057 | 1,055 | 1,055 | 300 | 1,055 |
| 2016-07-21 | 1,049 | 1,075 | 1,043 | 1,071 | 11,100 | 1,071 |
| 2016-07-20 | 1,070 | 1,070 | 1,040 | 1,042 | 5,700 | 1,042 |
| 2016-07-19 | 1,095 | 1,096 | 1,056 | 1,062 | 5,400 | 1,062 |
| 2016-07-15 | 1,111 | 1,128 | 1,095 | 1,100 | 3,600 | 1,100 |
| 2016-07-14 | 1,100 | 1,132 | 1,094 | 1,115 | 7,400 | 1,115 |
| 2016-07-13 | 1,109 | 1,119 | 1,095 | 1,095 | 6,100 | 1,095 |
| 2016-07-12 | 1,128 | 1,137 | 1,108 | 1,108 | 14,600 | 1,108 |
| 2016-07-11 | 1,113 | 1,140 | 1,113 | 1,125 | 4,500 | 1,125 |
| 2016-07-08 | 1,132 | 1,145 | 1,126 | 1,128 | 2,600 | 1,128 |
| 2016-07-07 | 1,140 | 1,154 | 1,112 | 1,136 | 17,700 | 1,136 |
| 2016-07-06 | 1,150 | 1,150 | 1,112 | 1,120 | 8,200 | 1,120 |
| 2016-07-05 | 1,158 | 1,170 | 1,124 | 1,152 | 10,200 | 1,152 |
| 2016-07-04 | 1,170 | 1,185 | 1,152 | 1,158 | 8,300 | 1,158 |
| 2016-07-01 | 1,124 | 1,147 | 1,109 | 1,139 | 6,800 | 1,139 |
| 2016-06-30 | 1,123 | 1,123 | 1,100 | 1,102 | 5,700 | 1,102 |
| 2016-06-29 | 1,118 | 1,165 | 1,084 | 1,093 | 22,600 | 1,093 |
| 2016-06-28 | 1,061 | 1,128 | 1,059 | 1,118 | 7,600 | 1,118 |
| 2016-06-27 | 1,120 | 1,135 | 1,098 | 1,102 | 14,100 | 1,102 |
| 2016-06-24 | 1,200 | 1,225 | 1,004 | 1,125 | 67,200 | 1,125 |
| 2016-06-23 | 1,182 | 1,195 | 1,172 | 1,188 | 10,200 | 1,188 |
| 2016-06-22 | 1,185 | 1,195 | 1,179 | 1,195 | 7,700 | 1,195 |
| 2016-06-21 | 1,207 | 1,215 | 1,181 | 1,190 | 8,500 | 1,190 |
| 2016-06-20 | 1,184 | 1,216 | 1,176 | 1,207 | 15,200 | 1,207 |
| 2016-06-17 | 1,141 | 1,186 | 1,141 | 1,175 | 16,400 | 1,175 |
| 2016-06-16 | 1,231 | 1,231 | 1,140 | 1,141 | 22,900 | 1,141 |
| 2016-06-15 | 1,150 | 1,240 | 1,145 | 1,219 | 27,700 | 1,219 |
| 2016-06-14 | 1,150 | 1,203 | 1,130 | 1,170 | 68,300 | 1,170 |
| 2016-06-13 | 1,279 | 1,279 | 1,166 | 1,166 | 64,400 | 1,166 |
| 2016-06-10 | 1,179 | 1,290 | 1,179 | 1,290 | 93,200 | 1,290 |
| 2016-06-09 | 1,180 | 1,209 | 1,165 | 1,179 | 32,900 | 1,179 |
| 2016-06-08 | 1,175 | 1,175 | 1,149 | 1,165 | 11,800 | 1,165 |
| 2016-06-07 | 1,144 | 1,161 | 1,144 | 1,152 | 5,600 | 1,152 |
| 2016-06-06 | 1,150 | 1,152 | 1,133 | 1,142 | 8,100 | 1,142 |
| 2016-06-03 | 1,126 | 1,144 | 1,109 | 1,140 | 6,600 | 1,140 |
| 2016-06-02 | 1,167 | 1,167 | 1,113 | 1,125 | 15,700 | 1,125 |
| 2016-06-01 | 1,170 | 1,183 | 1,136 | 1,137 | 18,600 | 1,137 |
| 2016-05-31 | 1,149 | 1,175 | 1,149 | 1,168 | 11,600 | 1,168 |
| 2016-05-30 | 1,111 | 1,148 | 1,111 | 1,137 | 11,500 | 1,137 |
| 2016-05-27 | 1,102 | 1,123 | 1,095 | 1,101 | 6,500 | 1,101 |
| 2016-05-26 | 1,122 | 1,138 | 1,090 | 1,113 | 18,600 | 1,113 |
| 2016-05-25 | 1,151 | 1,179 | 1,126 | 1,127 | 18,400 | 1,127 |
| 2016-05-24 | 1,213 | 1,215 | 1,141 | 1,149 | 28,300 | 1,149 |
| 2016-05-23 | 1,145 | 1,211 | 1,126 | 1,208 | 53,300 | 1,208 |
| 2016-05-20 | 1,088 | 1,116 | 1,070 | 1,105 | 27,100 | 1,105 |
| 2016-05-19 | 1,036 | 1,099 | 1,036 | 1,088 | 18,000 | 1,088 |
| 2016-05-18 | 1,119 | 1,140 | 1,039 | 1,044 | 20,900 | 1,044 |
| 2016-05-17 | 1,126 | 1,135 | 1,102 | 1,108 | 15,900 | 1,108 |
| 2016-05-16 | 1,182 | 1,214 | 1,142 | 1,142 | 37,300 | 1,142 |
| 2016-05-13 | 1,220 | 1,225 | 1,101 | 1,199 | 98,500 | 1,199 |
| 2016-05-12 | 1,130 | 1,185 | 1,107 | 1,185 | 42,300 | 1,185 |
| 2016-05-11 | 1,110 | 1,147 | 1,075 | 1,077 | 17,900 | 1,077 |
| 2016-05-10 | 1,140 | 1,150 | 1,100 | 1,109 | 22,800 | 1,109 |
| 2016-05-09 | 1,161 | 1,161 | 1,108 | 1,140 | 30,600 | 1,140 |
| 2016-05-06 | 1,110 | 1,159 | 1,085 | 1,138 | 61,300 | 1,138 |
| 2016-05-02 | 1,050 | 1,210 | 1,035 | 1,090 | 116,200 | 1,090 |
| 2016-04-28 | 1,203 | 1,333 | 1,111 | 1,165 | 503,400 | 1,165 |
| 2016-04-27 | 944 | 1,083 | 922 | 1,083 | 25,600 | 1,083 |
| 2016-04-26 | 960 | 961 | 924 | 933 | 12,700 | 933 |
| 2016-04-25 | 969 | 988 | 957 | 960 | 11,400 | 960 |
| 2016-04-22 | 960 | 1,000 | 955 | 961 | 21,100 | 961 |
| 2016-04-21 | 956 | 964 | 949 | 949 | 16,100 | 949 |
| 2016-04-20 | 957 | 963 | 955 | 957 | 6,800 | 957 |
| 2016-04-19 | 962 | 981 | 962 | 962 | 3,700 | 962 |
| 2016-04-18 | 960 | 964 | 938 | 940 | 9,200 | 940 |
| 2016-04-15 | 981 | 981 | 967 | 975 | 6,200 | 975 |
| 2016-04-14 | 982 | 1,009 | 981 | 991 | 11,800 | 991 |
| 2016-04-13 | 962 | 984 | 962 | 980 | 7,700 | 980 |
| 2016-04-12 | 946 | 972 | 943 | 966 | 7,700 | 966 |
| 2016-04-11 | 922 | 946 | 918 | 946 | 3,500 | 946 |
| 2016-04-08 | 903 | 931 | 901 | 926 | 8,900 | 926 |
| 2016-04-07 | 931 | 941 | 923 | 923 | 5,400 | 923 |
| 2016-04-06 | 922 | 923 | 909 | 920 | 12,500 | 920 |
| 2016-04-05 | 988 | 989 | 909 | 940 | 26,600 | 940 |
| 2016-04-04 | 981 | 1,001 | 981 | 987 | 7,700 | 987 |
| 2016-04-01 | 1,020 | 1,020 | 983 | 993 | 25,800 | 993 |
| 2016-03-31 | 1,009 | 1,020 | 1,006 | 1,007 | 12,300 | 1,007 |
| 2016-03-30 | 971 | 999 | 964 | 998 | 15,600 | 998 |
| 2016-03-29 | 956 | 973 | 956 | 966 | 8,900 | 966 |
| 2016-03-28 | 951 | 959 | 951 | 955 | 10,100 | 955 |
| 2016-03-25 | 971 | 980 | 958 | 958 | 9,200 | 958 |
| 2016-03-24 | 995 | 995 | 967 | 977 | 11,500 | 977 |
| 2016-03-23 | 990 | 990 | 978 | 980 | 5,900 | 980 |
| 2016-03-22 | 1,020 | 1,020 | 980 | 988 | 18,200 | 988 |
| 2016-03-18 | 1,000 | 1,000 | 981 | 988 | 10,400 | 988 |
| 2016-03-17 | 1,024 | 1,024 | 1,000 | 1,000 | 11,900 | 1,000 |
| 2016-03-16 | 1,002 | 1,038 | 1,002 | 1,025 | 14,300 | 1,025 |
| 2016-03-15 | 998 | 1,020 | 997 | 1,001 | 11,400 | 1,001 |
| 2016-03-14 | 1,007 | 1,009 | 996 | 1,003 | 13,200 | 1,003 |
| 2016-03-11 | 985 | 1,002 | 980 | 995 | 11,600 | 995 |
| 2016-03-10 | 994 | 999 | 980 | 985 | 9,700 | 985 |
| 2016-03-09 | 973 | 979 | 963 | 966 | 9,000 | 966 |
| 2016-03-08 | 1,007 | 1,009 | 962 | 990 | 30,000 | 990 |
| 2016-03-07 | 1,038 | 1,038 | 1,006 | 1,010 | 17,500 | 1,010 |
| 2016-03-04 | 1,009 | 1,015 | 994 | 998 | 14,900 | 998 |
| 2016-03-03 | 963 | 1,018 | 957 | 1,017 | 20,000 | 1,017 |
| 2016-03-02 | 949 | 989 | 949 | 963 | 36,200 | 963 |
| 2016-03-01 | 948 | 950 | 934 | 937 | 11,300 | 937 |
| 2016-02-29 | 954 | 965 | 950 | 956 | 7,300 | 956 |
| 2016-02-26 | 956 | 964 | 950 | 953 | 13,900 | 953 |
| 2016-02-25 | 941 | 968 | 936 | 945 | 17,600 | 945 |
| 2016-02-24 | 935 | 956 | 920 | 942 | 9,500 | 942 |
| 2016-02-23 | 950 | 970 | 924 | 935 | 15,200 | 935 |
| 2016-02-22 | 915 | 941 | 902 | 928 | 26,200 | 928 |
| 2016-02-19 | 928 | 935 | 905 | 924 | 12,400 | 924 |
| 2016-02-18 | 904 | 939 | 904 | 925 | 22,900 | 925 |
| 2016-02-17 | 920 | 968 | 889 | 900 | 20,900 | 900 |
| 2016-02-16 | 905 | 951 | 905 | 910 | 24,900 | 910 |
| 2016-02-15 | 911 | 937 | 856 | 920 | 34,500 | 920 |
| 2016-02-12 | 895 | 925 | 800 | 851 | 99,100 | 851 |
| 2016-02-10 | 998 | 1,020 | 959 | 1,000 | 37,600 | 1,000 |
| 2016-02-09 | 1,010 | 1,011 | 980 | 985 | 24,300 | 985 |
| 2016-02-08 | 1,026 | 1,074 | 1,002 | 1,070 | 25,300 | 1,070 |
| 2016-02-05 | 1,054 | 1,063 | 1,004 | 1,056 | 23,900 | 1,056 |
| 2016-02-04 | 1,105 | 1,120 | 1,070 | 1,086 | 18,100 | 1,086 |
| 2016-02-03 | 1,098 | 1,147 | 1,095 | 1,119 | 16,700 | 1,119 |
| 2016-02-02 | 1,128 | 1,219 | 1,125 | 1,148 | 37,900 | 1,148 |
| 2016-02-01 | 1,107 | 1,161 | 1,100 | 1,158 | 37,100 | 1,158 |
| 2016-01-29 | 1,050 | 1,075 | 1,011 | 1,062 | 25,600 | 1,062 |
| 2016-01-28 | 1,045 | 1,068 | 1,026 | 1,038 | 12,100 | 1,038 |
| 2016-01-27 | 1,028 | 1,060 | 1,020 | 1,030 | 20,300 | 1,030 |
| 2016-01-26 | 996 | 1,027 | 993 | 1,002 | 23,100 | 1,002 |
| 2016-01-25 | 1,000 | 1,058 | 1,000 | 1,039 | 25,100 | 1,039 |
| 2016-01-22 | 998 | 1,020 | 965 | 1,001 | 39,800 | 1,001 |
| 2016-01-21 | 947 | 1,042 | 908 | 908 | 78,200 | 908 |
| 2016-01-20 | 1,056 | 1,067 | 911 | 925 | 61,800 | 925 |
| 2016-01-19 | 1,070 | 1,130 | 1,034 | 1,053 | 34,400 | 1,053 |
| 2016-01-18 | 972 | 1,030 | 972 | 1,010 | 48,000 | 1,010 |
| 2016-01-15 | 1,126 | 1,141 | 1,062 | 1,062 | 18,300 | 1,062 |
| 2016-01-14 | 1,155 | 1,155 | 1,048 | 1,105 | 48,300 | 1,105 |
| 2016-01-13 | 1,172 | 1,173 | 1,100 | 1,168 | 68,400 | 1,168 |
| 2016-01-12 | 1,261 | 1,268 | 1,035 | 1,149 | 116,500 | 1,149 |
| 2016-01-08 | 1,251 | 1,300 | 1,240 | 1,290 | 28,500 | 1,290 |
| 2016-01-07 | 1,308 | 1,329 | 1,231 | 1,276 | 31,000 | 1,276 |
| 2016-01-06 | 1,350 | 1,367 | 1,281 | 1,300 | 32,000 | 1,300 |
| 2016-01-05 | 1,280 | 1,385 | 1,273 | 1,350 | 63,200 | 1,350 |
| 2016-01-04 | 1,339 | 1,339 | 1,280 | 1,303 | 46,300 | 1,303 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
