2590 ダイドーグループホールディングス(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 | 6,040 | 6,090 | 6,010 | 6,080 | 37,200 | 3,040 |
| 2016-12-29 | 5,980 | 6,070 | 5,980 | 6,050 | 48,900 | 3,025 |
| 2016-12-28 | 5,890 | 6,000 | 5,890 | 5,980 | 49,500 | 2,990 |
| 2016-12-27 | 5,910 | 5,920 | 5,870 | 5,880 | 23,900 | 2,940 |
| 2016-12-26 | 5,880 | 5,920 | 5,870 | 5,880 | 21,800 | 2,940 |
| 2016-12-22 | 5,840 | 5,880 | 5,840 | 5,870 | 26,700 | 2,935 |
| 2016-12-21 | 5,840 | 5,880 | 5,830 | 5,860 | 32,800 | 2,930 |
| 2016-12-20 | 5,790 | 5,830 | 5,770 | 5,820 | 22,700 | 2,910 |
| 2016-12-19 | 5,750 | 5,790 | 5,740 | 5,770 | 18,200 | 2,885 |
| 2016-12-16 | 5,750 | 5,770 | 5,720 | 5,740 | 31,200 | 2,870 |
| 2016-12-15 | 5,700 | 5,770 | 5,700 | 5,740 | 27,000 | 2,870 |
| 2016-12-14 | 5,790 | 5,810 | 5,710 | 5,730 | 48,800 | 2,865 |
| 2016-12-13 | 5,680 | 5,810 | 5,680 | 5,780 | 58,000 | 2,890 |
| 2016-12-12 | 5,610 | 5,680 | 5,570 | 5,680 | 41,000 | 2,840 |
| 2016-12-09 | 5,540 | 5,590 | 5,530 | 5,560 | 30,500 | 2,780 |
| 2016-12-08 | 5,530 | 5,570 | 5,530 | 5,570 | 14,600 | 2,785 |
| 2016-12-07 | 5,510 | 5,520 | 5,500 | 5,510 | 18,500 | 2,755 |
| 2016-12-06 | 5,570 | 5,570 | 5,500 | 5,500 | 28,300 | 2,750 |
| 2016-12-05 | 5,600 | 5,600 | 5,510 | 5,510 | 34,600 | 2,755 |
| 2016-12-02 | 5,680 | 5,680 | 5,580 | 5,600 | 43,300 | 2,800 |
| 2016-12-01 | 5,680 | 5,700 | 5,620 | 5,660 | 51,900 | 2,830 |
| 2016-11-30 | 5,660 | 5,680 | 5,630 | 5,650 | 34,200 | 2,825 |
| 2016-11-29 | 5,680 | 5,730 | 5,650 | 5,690 | 53,000 | 2,845 |
| 2016-11-28 | 5,650 | 5,710 | 5,650 | 5,690 | 16,400 | 2,845 |
| 2016-11-25 | 5,700 | 5,700 | 5,640 | 5,650 | 16,000 | 2,825 |
| 2016-11-24 | 5,700 | 5,720 | 5,650 | 5,670 | 20,800 | 2,835 |
| 2016-11-22 | 5,730 | 5,730 | 5,680 | 5,700 | 18,800 | 2,850 |
| 2016-11-21 | 5,670 | 5,730 | 5,670 | 5,730 | 15,100 | 2,865 |
| 2016-11-18 | 5,670 | 5,690 | 5,620 | 5,670 | 28,600 | 2,835 |
| 2016-11-17 | 5,620 | 5,680 | 5,610 | 5,640 | 37,300 | 2,820 |
| 2016-11-16 | 5,630 | 5,700 | 5,630 | 5,670 | 22,200 | 2,835 |
| 2016-11-15 | 5,640 | 5,690 | 5,630 | 5,650 | 34,600 | 2,825 |
| 2016-11-14 | 5,640 | 5,670 | 5,600 | 5,640 | 21,700 | 2,820 |
| 2016-11-11 | 5,760 | 5,760 | 5,580 | 5,600 | 34,300 | 2,800 |
| 2016-11-10 | 5,690 | 5,760 | 5,670 | 5,730 | 28,000 | 2,865 |
| 2016-11-09 | 5,740 | 5,790 | 5,580 | 5,610 | 41,600 | 2,805 |
| 2016-11-08 | 5,740 | 5,740 | 5,690 | 5,720 | 23,600 | 2,860 |
| 2016-11-07 | 5,720 | 5,760 | 5,640 | 5,710 | 29,500 | 2,855 |
| 2016-11-04 | 5,750 | 5,790 | 5,720 | 5,760 | 31,900 | 2,880 |
| 2016-11-02 | 5,840 | 5,850 | 5,800 | 5,830 | 42,500 | 2,915 |
| 2016-11-01 | 5,860 | 5,860 | 5,800 | 5,860 | 26,600 | 2,930 |
| 2016-10-31 | 5,780 | 5,840 | 5,770 | 5,810 | 24,600 | 2,905 |
| 2016-10-28 | 5,820 | 5,820 | 5,750 | 5,820 | 88,600 | 2,910 |
| 2016-10-27 | 5,800 | 5,830 | 5,770 | 5,820 | 26,200 | 2,910 |
| 2016-10-26 | 5,720 | 5,830 | 5,700 | 5,800 | 63,100 | 2,900 |
| 2016-10-25 | 5,680 | 5,700 | 5,660 | 5,680 | 24,400 | 2,840 |
| 2016-10-24 | 5,650 | 5,680 | 5,610 | 5,670 | 21,100 | 2,835 |
| 2016-10-21 | 5,720 | 5,720 | 5,650 | 5,670 | 18,900 | 2,835 |
| 2016-10-20 | 5,690 | 5,730 | 5,670 | 5,720 | 24,400 | 2,860 |
| 2016-10-19 | 5,720 | 5,730 | 5,660 | 5,690 | 20,500 | 2,845 |
| 2016-10-17 | 5,640 | 5,700 | 5,640 | 5,700 | 20,200 | 2,850 |
| 2016-10-13 | 5,670 | 5,730 | 5,650 | 5,730 | 40,300 | 2,865 |
| 2016-10-12 | 5,660 | 5,690 | 5,650 | 5,670 | 24,500 | 2,835 |
| 2016-10-11 | 5,690 | 5,720 | 5,660 | 5,700 | 35,700 | 2,850 |
| 2016-10-07 | 5,660 | 5,690 | 5,650 | 5,690 | 33,700 | 2,845 |
| 2016-10-06 | 5,630 | 5,690 | 5,600 | 5,670 | 42,000 | 2,835 |
| 2016-10-05 | 5,630 | 5,650 | 5,610 | 5,630 | 21,700 | 2,815 |
| 2016-10-04 | 5,670 | 5,670 | 5,630 | 5,660 | 20,200 | 2,830 |
| 2016-10-03 | 5,630 | 5,680 | 5,630 | 5,660 | 30,500 | 2,830 |
| 2016-09-30 | 5,560 | 5,630 | 5,540 | 5,620 | 28,300 | 2,810 |
| 2016-09-29 | 5,600 | 5,640 | 5,570 | 5,620 | 40,300 | 2,810 |
| 2016-09-28 | 5,580 | 5,600 | 5,550 | 5,590 | 46,800 | 2,795 |
| 2016-09-27 | 5,470 | 5,560 | 5,470 | 5,560 | 26,800 | 2,780 |
| 2016-09-26 | 5,500 | 5,560 | 5,500 | 5,550 | 24,500 | 2,775 |
| 2016-09-23 | 5,490 | 5,540 | 5,450 | 5,540 | 33,900 | 2,770 |
| 2016-09-21 | 5,430 | 5,500 | 5,420 | 5,490 | 26,400 | 2,745 |
| 2016-09-20 | 5,440 | 5,490 | 5,400 | 5,460 | 22,700 | 2,730 |
| 2016-09-16 | 5,410 | 5,470 | 5,390 | 5,440 | 22,800 | 2,720 |
| 2016-09-15 | 5,410 | 5,430 | 5,380 | 5,410 | 12,600 | 2,705 |
| 2016-09-14 | 5,450 | 5,450 | 5,390 | 5,420 | 19,600 | 2,710 |
| 2016-09-13 | 5,450 | 5,460 | 5,410 | 5,450 | 24,100 | 2,725 |
| 2016-09-12 | 5,310 | 5,450 | 5,310 | 5,450 | 30,700 | 2,725 |
| 2016-09-09 | 5,370 | 5,410 | 5,320 | 5,350 | 33,600 | 2,675 |
| 2016-09-08 | 5,400 | 5,470 | 5,390 | 5,450 | 49,000 | 2,725 |
| 2016-09-07 | 5,300 | 5,390 | 5,300 | 5,370 | 26,900 | 2,685 |
| 2016-09-06 | 5,260 | 5,370 | 5,240 | 5,360 | 33,100 | 2,680 |
| 2016-09-05 | 5,300 | 5,310 | 5,250 | 5,260 | 31,600 | 2,630 |
| 2016-09-02 | 5,220 | 5,280 | 5,210 | 5,260 | 47,900 | 2,630 |
| 2016-09-01 | 5,150 | 5,280 | 5,090 | 5,190 | 92,200 | 2,595 |
| 2016-08-31 | 5,200 | 5,200 | 5,030 | 5,050 | 60,400 | 2,525 |
| 2016-08-30 | 5,100 | 5,200 | 4,980 | 5,180 | 102,600 | 2,590 |
| 2016-08-29 | 5,100 | 5,100 | 5,000 | 5,060 | 40,800 | 2,530 |
| 2016-08-26 | 4,995 | 5,020 | 4,980 | 5,010 | 33,000 | 2,505 |
| 2016-08-25 | 5,030 | 5,060 | 4,995 | 5,040 | 31,800 | 2,520 |
| 2016-08-24 | 5,080 | 5,080 | 5,010 | 5,030 | 28,300 | 2,515 |
| 2016-08-23 | 4,995 | 5,080 | 4,995 | 5,070 | 35,700 | 2,535 |
| 2016-08-22 | 4,970 | 5,010 | 4,935 | 4,995 | 50,600 | 2,497.50 |
| 2016-08-19 | 5,070 | 5,070 | 4,965 | 4,980 | 62,300 | 2,490 |
| 2016-08-18 | 5,220 | 5,240 | 5,060 | 5,070 | 75,100 | 2,535 |
| 2016-08-17 | 5,100 | 5,120 | 5,020 | 5,060 | 30,900 | 2,530 |
| 2016-08-16 | 5,200 | 5,200 | 5,080 | 5,100 | 27,600 | 2,550 |
| 2016-08-15 | 5,200 | 5,240 | 5,180 | 5,200 | 16,800 | 2,600 |
| 2016-08-12 | 5,220 | 5,240 | 5,200 | 5,220 | 11,600 | 2,610 |
| 2016-08-10 | 5,170 | 5,200 | 5,130 | 5,190 | 21,500 | 2,595 |
| 2016-08-09 | 5,090 | 5,170 | 5,070 | 5,150 | 33,200 | 2,575 |
| 2016-08-08 | 5,080 | 5,110 | 5,020 | 5,040 | 29,400 | 2,520 |
| 2016-08-05 | 5,120 | 5,170 | 5,060 | 5,080 | 26,800 | 2,540 |
| 2016-08-04 | 5,170 | 5,210 | 5,120 | 5,150 | 50,000 | 2,575 |
| 2016-08-03 | 5,280 | 5,280 | 5,140 | 5,170 | 41,600 | 2,585 |
| 2016-08-02 | 5,280 | 5,300 | 5,240 | 5,250 | 20,300 | 2,625 |
| 2016-08-01 | 5,310 | 5,350 | 5,270 | 5,310 | 28,100 | 2,655 |
| 2016-07-29 | 5,350 | 5,360 | 5,290 | 5,340 | 32,000 | 2,670 |
| 2016-07-28 | 5,320 | 5,350 | 5,290 | 5,350 | 30,200 | 2,675 |
| 2016-07-27 | 5,380 | 5,400 | 5,270 | 5,280 | 61,200 | 2,640 |
| 2016-07-26 | 5,400 | 5,440 | 5,340 | 5,380 | 67,700 | 2,690 |
| 2016-07-25 | 5,370 | 5,470 | 5,370 | 5,380 | 40,200 | 2,690 |
| 2016-07-22 | 5,300 | 5,370 | 5,270 | 5,370 | 52,700 | 2,685 |
| 2016-07-21 | 5,450 | 5,460 | 5,330 | 5,350 | 71,900 | 2,675 |
| 2016-07-20 | 5,430 | 5,460 | 5,430 | 5,460 | 41,300 | 2,730 |
| 2016-07-19 | 5,400 | 5,450 | 5,390 | 5,430 | 71,500 | 2,715 |
| 2016-07-15 | 5,470 | 5,510 | 5,380 | 5,400 | 169,500 | 2,700 |
| 2016-07-14 | 5,540 | 5,570 | 5,500 | 5,500 | 276,000 | 2,750 |
| 2016-07-13 | 5,530 | 5,580 | 5,520 | 5,560 | 108,200 | 2,780 |
| 2016-07-12 | 5,550 | 5,580 | 5,530 | 5,530 | 65,300 | 2,765 |
| 2016-07-11 | 5,570 | 5,570 | 5,530 | 5,530 | 77,700 | 2,765 |
| 2016-07-08 | 5,610 | 5,620 | 5,530 | 5,530 | 54,800 | 2,765 |
| 2016-07-07 | 5,650 | 5,650 | 5,600 | 5,630 | 34,100 | 2,815 |
| 2016-07-06 | 5,630 | 5,640 | 5,590 | 5,640 | 38,200 | 2,820 |
| 2016-07-05 | 5,650 | 5,650 | 5,600 | 5,630 | 29,800 | 2,815 |
| 2016-07-04 | 5,620 | 5,650 | 5,580 | 5,630 | 39,500 | 2,815 |
| 2016-07-01 | 5,530 | 5,600 | 5,520 | 5,600 | 25,000 | 2,800 |
| 2016-06-30 | 5,570 | 5,570 | 5,500 | 5,500 | 34,500 | 2,750 |
| 2016-06-29 | 5,550 | 5,570 | 5,500 | 5,510 | 30,900 | 2,755 |
| 2016-06-28 | 5,330 | 5,550 | 5,330 | 5,500 | 47,900 | 2,750 |
| 2016-06-27 | 5,280 | 5,440 | 5,210 | 5,410 | 37,600 | 2,705 |
| 2016-06-24 | 5,500 | 5,500 | 5,090 | 5,180 | 66,000 | 2,590 |
| 2016-06-23 | 5,500 | 5,520 | 5,440 | 5,460 | 20,400 | 2,730 |
| 2016-06-22 | 5,510 | 5,530 | 5,460 | 5,520 | 17,600 | 2,760 |
| 2016-06-21 | 5,470 | 5,510 | 5,460 | 5,500 | 16,400 | 2,750 |
| 2016-06-20 | 5,490 | 5,510 | 5,460 | 5,480 | 32,900 | 2,740 |
| 2016-06-17 | 5,480 | 5,550 | 5,430 | 5,450 | 21,100 | 2,725 |
| 2016-06-16 | 5,600 | 5,610 | 5,460 | 5,470 | 33,000 | 2,735 |
| 2016-06-15 | 5,520 | 5,610 | 5,520 | 5,570 | 28,500 | 2,785 |
| 2016-06-14 | 5,560 | 5,610 | 5,510 | 5,540 | 27,800 | 2,770 |
| 2016-06-13 | 5,690 | 5,690 | 5,560 | 5,560 | 31,800 | 2,780 |
| 2016-06-10 | 5,710 | 5,720 | 5,650 | 5,690 | 40,000 | 2,845 |
| 2016-06-09 | 5,660 | 5,670 | 5,610 | 5,670 | 20,200 | 2,835 |
| 2016-06-08 | 5,650 | 5,660 | 5,610 | 5,660 | 16,100 | 2,830 |
| 2016-06-07 | 5,660 | 5,660 | 5,610 | 5,630 | 23,000 | 2,815 |
| 2016-06-06 | 5,650 | 5,660 | 5,600 | 5,630 | 34,200 | 2,815 |
| 2016-06-03 | 5,590 | 5,700 | 5,590 | 5,690 | 32,600 | 2,845 |
| 2016-06-02 | 5,570 | 5,660 | 5,570 | 5,590 | 49,500 | 2,795 |
| 2016-06-01 | 5,680 | 5,680 | 5,520 | 5,560 | 51,400 | 2,780 |
| 2016-05-31 | 5,840 | 5,840 | 5,610 | 5,680 | 75,600 | 2,840 |
| 2016-05-30 | 5,770 | 5,860 | 5,750 | 5,860 | 28,100 | 2,930 |
| 2016-05-27 | 5,710 | 5,770 | 5,710 | 5,730 | 26,600 | 2,865 |
| 2016-05-26 | 5,730 | 5,740 | 5,700 | 5,700 | 15,300 | 2,850 |
| 2016-05-25 | 5,700 | 5,730 | 5,690 | 5,730 | 13,500 | 2,865 |
| 2016-05-24 | 5,690 | 5,740 | 5,660 | 5,700 | 16,400 | 2,850 |
| 2016-05-23 | 5,700 | 5,710 | 5,650 | 5,700 | 18,000 | 2,850 |
| 2016-05-20 | 5,650 | 5,700 | 5,640 | 5,700 | 18,600 | 2,850 |
| 2016-05-19 | 5,660 | 5,670 | 5,590 | 5,620 | 19,300 | 2,810 |
| 2016-05-18 | 5,660 | 5,700 | 5,640 | 5,680 | 34,000 | 2,840 |
| 2016-05-17 | 5,600 | 5,660 | 5,580 | 5,650 | 15,600 | 2,825 |
| 2016-05-16 | 5,600 | 5,680 | 5,580 | 5,600 | 17,100 | 2,800 |
| 2016-05-13 | 5,600 | 5,630 | 5,550 | 5,610 | 22,900 | 2,805 |
| 2016-05-12 | 5,570 | 5,620 | 5,550 | 5,590 | 19,100 | 2,795 |
| 2016-05-11 | 5,620 | 5,620 | 5,540 | 5,570 | 22,300 | 2,785 |
| 2016-05-10 | 5,550 | 5,620 | 5,550 | 5,600 | 25,100 | 2,800 |
| 2016-05-09 | 5,470 | 5,570 | 5,460 | 5,550 | 14,300 | 2,775 |
| 2016-05-06 | 5,410 | 5,510 | 5,380 | 5,470 | 23,700 | 2,735 |
| 2016-05-02 | 5,350 | 5,430 | 5,330 | 5,400 | 24,200 | 2,700 |
| 2016-04-28 | 5,580 | 5,620 | 5,450 | 5,450 | 39,300 | 2,725 |
| 2016-04-27 | 5,520 | 5,550 | 5,480 | 5,530 | 35,100 | 2,765 |
| 2016-04-26 | 5,450 | 5,520 | 5,430 | 5,520 | 23,600 | 2,760 |
| 2016-04-25 | 5,440 | 5,440 | 5,400 | 5,430 | 17,000 | 2,715 |
| 2016-04-22 | 5,420 | 5,450 | 5,390 | 5,450 | 19,100 | 2,725 |
| 2016-04-21 | 5,400 | 5,430 | 5,350 | 5,420 | 21,000 | 2,710 |
| 2016-04-20 | 5,390 | 5,400 | 5,340 | 5,370 | 21,700 | 2,685 |
| 2016-04-19 | 5,390 | 5,390 | 5,330 | 5,360 | 12,300 | 2,680 |
| 2016-04-18 | 5,310 | 5,390 | 5,270 | 5,360 | 26,700 | 2,680 |
| 2016-04-15 | 5,320 | 5,350 | 5,280 | 5,320 | 10,300 | 2,660 |
| 2016-04-14 | 5,230 | 5,350 | 5,200 | 5,350 | 21,100 | 2,675 |
| 2016-04-13 | 5,230 | 5,270 | 5,190 | 5,230 | 17,300 | 2,615 |
| 2016-04-12 | 5,290 | 5,290 | 5,220 | 5,230 | 14,500 | 2,615 |
| 2016-04-11 | 5,230 | 5,280 | 5,170 | 5,260 | 23,700 | 2,630 |
| 2016-04-08 | 5,060 | 5,210 | 5,060 | 5,170 | 33,200 | 2,585 |
| 2016-04-07 | 5,100 | 5,150 | 5,050 | 5,060 | 31,300 | 2,530 |
| 2016-04-06 | 5,230 | 5,230 | 5,110 | 5,130 | 29,900 | 2,565 |
| 2016-04-05 | 5,360 | 5,360 | 5,160 | 5,160 | 37,100 | 2,580 |
| 2016-04-04 | 5,290 | 5,400 | 5,260 | 5,360 | 42,600 | 2,680 |
| 2016-04-01 | 5,280 | 5,330 | 5,220 | 5,240 | 35,800 | 2,620 |
| 2016-03-31 | 5,350 | 5,380 | 5,250 | 5,250 | 23,700 | 2,625 |
| 2016-03-30 | 5,380 | 5,430 | 5,330 | 5,370 | 27,500 | 2,685 |
| 2016-03-29 | 5,390 | 5,460 | 5,360 | 5,380 | 21,200 | 2,690 |
| 2016-03-28 | 5,300 | 5,390 | 5,300 | 5,390 | 21,300 | 2,695 |
| 2016-03-25 | 5,260 | 5,330 | 5,260 | 5,320 | 21,900 | 2,660 |
| 2016-03-24 | 5,240 | 5,290 | 5,230 | 5,240 | 17,100 | 2,620 |
| 2016-03-23 | 5,290 | 5,300 | 5,200 | 5,240 | 13,200 | 2,620 |
| 2016-03-22 | 5,120 | 5,270 | 5,100 | 5,270 | 25,000 | 2,635 |
| 2016-03-18 | 5,190 | 5,230 | 5,100 | 5,150 | 41,300 | 2,575 |
| 2016-03-17 | 5,230 | 5,270 | 5,180 | 5,200 | 20,700 | 2,600 |
| 2016-03-16 | 5,240 | 5,280 | 5,220 | 5,230 | 18,700 | 2,615 |
| 2016-03-15 | 5,180 | 5,300 | 5,180 | 5,240 | 37,000 | 2,620 |
| 2016-03-14 | 5,220 | 5,220 | 5,130 | 5,180 | 24,000 | 2,590 |
| 2016-03-11 | 5,120 | 5,220 | 5,110 | 5,160 | 38,900 | 2,580 |
| 2016-03-10 | 5,030 | 5,250 | 5,020 | 5,190 | 79,200 | 2,595 |
| 2016-03-09 | 5,000 | 5,030 | 4,955 | 4,985 | 29,800 | 2,492.50 |
| 2016-03-08 | 5,040 | 5,080 | 4,990 | 5,000 | 47,700 | 2,500 |
| 2016-03-07 | 5,120 | 5,120 | 5,030 | 5,050 | 23,800 | 2,525 |
| 2016-03-04 | 5,050 | 5,110 | 5,000 | 5,100 | 75,000 | 2,550 |
| 2016-03-03 | 5,030 | 5,110 | 5,030 | 5,090 | 32,100 | 2,545 |
| 2016-03-02 | 5,110 | 5,180 | 5,070 | 5,110 | 32,100 | 2,555 |
| 2016-03-01 | 5,130 | 5,160 | 5,010 | 5,080 | 34,800 | 2,540 |
| 2016-02-29 | 5,110 | 5,170 | 5,040 | 5,130 | 45,400 | 2,565 |
| 2016-02-26 | 5,170 | 5,170 | 5,040 | 5,040 | 20,900 | 2,520 |
| 2016-02-25 | 5,040 | 5,160 | 5,030 | 5,110 | 34,200 | 2,555 |
| 2016-02-24 | 5,020 | 5,100 | 5,010 | 5,040 | 38,100 | 2,520 |
| 2016-02-23 | 5,150 | 5,160 | 5,030 | 5,040 | 26,200 | 2,520 |
| 2016-02-22 | 5,110 | 5,150 | 5,090 | 5,120 | 13,500 | 2,560 |
| 2016-02-19 | 5,040 | 5,120 | 5,040 | 5,110 | 20,200 | 2,555 |
| 2016-02-18 | 5,150 | 5,200 | 5,060 | 5,120 | 38,000 | 2,560 |
| 2016-02-17 | 5,060 | 5,090 | 4,990 | 5,050 | 35,000 | 2,525 |
| 2016-02-16 | 5,230 | 5,260 | 5,070 | 5,070 | 25,100 | 2,535 |
| 2016-02-15 | 5,220 | 5,290 | 5,160 | 5,260 | 32,600 | 2,630 |
| 2016-02-12 | 5,180 | 5,180 | 5,000 | 5,020 | 69,500 | 2,510 |
| 2016-02-10 | 5,220 | 5,220 | 5,020 | 5,080 | 46,700 | 2,540 |
| 2016-02-09 | 5,230 | 5,260 | 5,170 | 5,230 | 38,400 | 2,615 |
| 2016-02-08 | 5,220 | 5,320 | 5,200 | 5,290 | 43,800 | 2,645 |
| 2016-02-05 | 5,310 | 5,320 | 5,230 | 5,230 | 43,700 | 2,615 |
| 2016-02-04 | 5,380 | 5,420 | 5,290 | 5,330 | 58,100 | 2,665 |
| 2016-02-03 | 5,440 | 5,460 | 5,320 | 5,430 | 69,800 | 2,715 |
| 2016-02-02 | 5,520 | 5,540 | 5,460 | 5,480 | 66,300 | 2,740 |
| 2016-02-01 | 5,470 | 5,540 | 5,400 | 5,540 | 69,700 | 2,770 |
| 2016-01-29 | 5,310 | 5,440 | 5,300 | 5,440 | 70,900 | 2,720 |
| 2016-01-28 | 5,210 | 5,350 | 5,210 | 5,310 | 36,800 | 2,655 |
| 2016-01-27 | 5,200 | 5,280 | 5,190 | 5,270 | 51,000 | 2,635 |
| 2016-01-26 | 5,190 | 5,220 | 5,100 | 5,120 | 87,000 | 2,560 |
| 2016-01-25 | 5,120 | 5,270 | 5,110 | 5,260 | 81,800 | 2,630 |
| 2016-01-22 | 5,090 | 5,130 | 5,000 | 5,120 | 49,500 | 2,560 |
| 2016-01-21 | 5,070 | 5,170 | 5,030 | 5,030 | 78,900 | 2,515 |
| 2016-01-20 | 5,170 | 5,230 | 5,100 | 5,120 | 87,800 | 2,560 |
| 2016-01-19 | 5,280 | 5,300 | 5,050 | 5,070 | 97,800 | 2,535 |
| 2016-01-18 | 5,180 | 5,330 | 5,160 | 5,300 | 161,500 | 2,650 |
| 2016-01-15 | 5,400 | 5,470 | 5,370 | 5,370 | 264,800 | 2,685 |
| 2016-01-14 | 5,460 | 5,480 | 5,430 | 5,480 | 79,300 | 2,740 |
| 2016-01-13 | 5,510 | 5,530 | 5,490 | 5,500 | 54,700 | 2,750 |
| 2016-01-12 | 5,510 | 5,550 | 5,500 | 5,500 | 85,500 | 2,750 |
| 2016-01-08 | 5,520 | 5,590 | 5,500 | 5,520 | 53,600 | 2,760 |
| 2016-01-07 | 5,570 | 5,590 | 5,530 | 5,540 | 43,100 | 2,770 |
| 2016-01-06 | 5,580 | 5,610 | 5,550 | 5,570 | 54,300 | 2,785 |
| 2016-01-05 | 5,570 | 5,620 | 5,550 | 5,590 | 56,000 | 2,795 |
| 2016-01-04 | 5,580 | 5,610 | 5,570 | 5,580 | 38,200 | 2,790 |
分割・併合履歴 ： [2024-01-18]1株→2株
