2659 (株)サンエー 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 | 5,680 | 5,700 | 5,610 | 5,660 | 19,300 | 2,830 |
| 2016-12-29 | 5,670 | 5,730 | 5,630 | 5,670 | 56,100 | 2,835 |
| 2016-12-28 | 5,640 | 5,690 | 5,610 | 5,670 | 21,000 | 2,835 |
| 2016-12-27 | 5,580 | 5,650 | 5,580 | 5,640 | 21,500 | 2,820 |
| 2016-12-26 | 5,570 | 5,660 | 5,570 | 5,640 | 17,000 | 2,820 |
| 2016-12-22 | 5,560 | 5,660 | 5,560 | 5,600 | 33,100 | 2,800 |
| 2016-12-21 | 5,700 | 5,700 | 5,590 | 5,610 | 41,200 | 2,805 |
| 2016-12-20 | 5,690 | 5,730 | 5,670 | 5,710 | 33,000 | 2,855 |
| 2016-12-19 | 5,630 | 5,720 | 5,630 | 5,690 | 38,900 | 2,845 |
| 2016-12-16 | 5,650 | 5,710 | 5,610 | 5,690 | 48,000 | 2,845 |
| 2016-12-15 | 5,460 | 5,630 | 5,430 | 5,580 | 46,600 | 2,790 |
| 2016-12-14 | 5,590 | 5,650 | 5,530 | 5,540 | 56,600 | 2,770 |
| 2016-12-13 | 5,450 | 5,590 | 5,450 | 5,570 | 55,700 | 2,785 |
| 2016-12-12 | 5,320 | 5,460 | 5,290 | 5,450 | 38,900 | 2,725 |
| 2016-12-09 | 5,240 | 5,300 | 5,240 | 5,300 | 45,100 | 2,650 |
| 2016-12-08 | 5,280 | 5,300 | 5,230 | 5,290 | 34,400 | 2,645 |
| 2016-12-07 | 5,250 | 5,250 | 5,170 | 5,240 | 37,700 | 2,620 |
| 2016-12-06 | 5,400 | 5,400 | 5,250 | 5,260 | 36,600 | 2,630 |
| 2016-12-05 | 5,310 | 5,380 | 5,280 | 5,370 | 63,000 | 2,685 |
| 2016-12-02 | 5,460 | 5,460 | 5,290 | 5,340 | 58,800 | 2,670 |
| 2016-12-01 | 5,500 | 5,530 | 5,440 | 5,500 | 57,900 | 2,750 |
| 2016-11-30 | 5,480 | 5,530 | 5,460 | 5,510 | 48,700 | 2,755 |
| 2016-11-29 | 5,410 | 5,480 | 5,410 | 5,450 | 25,900 | 2,725 |
| 2016-11-28 | 5,400 | 5,430 | 5,350 | 5,410 | 67,000 | 2,705 |
| 2016-11-25 | 5,450 | 5,480 | 5,370 | 5,400 | 57,800 | 2,700 |
| 2016-11-24 | 5,600 | 5,610 | 5,510 | 5,540 | 71,200 | 2,770 |
| 2016-11-22 | 5,410 | 5,590 | 5,410 | 5,580 | 75,800 | 2,790 |
| 2016-11-21 | 5,430 | 5,440 | 5,390 | 5,400 | 33,600 | 2,700 |
| 2016-11-18 | 5,430 | 5,430 | 5,320 | 5,380 | 42,500 | 2,690 |
| 2016-11-17 | 5,360 | 5,390 | 5,300 | 5,340 | 41,000 | 2,670 |
| 2016-11-16 | 5,400 | 5,400 | 5,330 | 5,360 | 43,000 | 2,680 |
| 2016-11-15 | 5,340 | 5,360 | 5,290 | 5,330 | 38,800 | 2,665 |
| 2016-11-14 | 5,410 | 5,440 | 5,340 | 5,370 | 41,600 | 2,685 |
| 2016-11-11 | 5,410 | 5,460 | 5,290 | 5,360 | 114,200 | 2,680 |
| 2016-11-10 | 5,500 | 5,520 | 5,370 | 5,490 | 77,600 | 2,745 |
| 2016-11-09 | 5,590 | 5,590 | 5,320 | 5,350 | 71,900 | 2,675 |
| 2016-11-08 | 5,540 | 5,620 | 5,540 | 5,590 | 36,400 | 2,795 |
| 2016-11-07 | 5,590 | 5,610 | 5,510 | 5,560 | 47,400 | 2,780 |
| 2016-11-04 | 5,660 | 5,660 | 5,530 | 5,620 | 53,600 | 2,810 |
| 2016-11-02 | 5,660 | 5,700 | 5,620 | 5,680 | 47,400 | 2,840 |
| 2016-11-01 | 5,710 | 5,710 | 5,630 | 5,690 | 59,300 | 2,845 |
| 2016-10-31 | 5,710 | 5,800 | 5,680 | 5,720 | 42,100 | 2,860 |
| 2016-10-28 | 5,800 | 5,800 | 5,660 | 5,710 | 177,000 | 2,855 |
| 2016-10-27 | 5,800 | 5,850 | 5,780 | 5,790 | 39,000 | 2,895 |
| 2016-10-26 | 5,760 | 5,840 | 5,740 | 5,830 | 69,100 | 2,915 |
| 2016-10-25 | 5,650 | 5,740 | 5,650 | 5,730 | 67,800 | 2,865 |
| 2016-10-24 | 5,610 | 5,670 | 5,600 | 5,630 | 68,700 | 2,815 |
| 2016-10-21 | 5,700 | 5,710 | 5,630 | 5,660 | 98,100 | 2,830 |
| 2016-10-20 | 5,700 | 5,840 | 5,640 | 5,720 | 145,700 | 2,860 |
| 2016-10-19 | 5,550 | 5,650 | 5,520 | 5,590 | 82,600 | 2,795 |
| 2016-10-17 | 5,410 | 5,500 | 5,410 | 5,480 | 61,000 | 2,740 |
| 2016-10-13 | 5,390 | 5,470 | 5,360 | 5,440 | 88,000 | 2,720 |
| 2016-10-12 | 5,240 | 5,340 | 5,230 | 5,300 | 63,900 | 2,650 |
| 2016-10-11 | 5,220 | 5,300 | 5,220 | 5,280 | 61,600 | 2,640 |
| 2016-10-07 | 5,230 | 5,260 | 5,170 | 5,220 | 59,600 | 2,610 |
| 2016-10-06 | 5,150 | 5,270 | 5,110 | 5,250 | 100,700 | 2,625 |
| 2016-10-05 | 5,100 | 5,130 | 5,040 | 5,080 | 36,100 | 2,540 |
| 2016-10-04 | 5,120 | 5,120 | 5,030 | 5,080 | 37,800 | 2,540 |
| 2016-10-03 | 5,070 | 5,120 | 5,050 | 5,060 | 36,000 | 2,530 |
| 2016-09-30 | 5,020 | 5,070 | 5,000 | 5,050 | 25,200 | 2,525 |
| 2016-09-29 | 5,050 | 5,110 | 5,020 | 5,080 | 53,000 | 2,540 |
| 2016-09-28 | 5,010 | 5,050 | 4,985 | 5,050 | 31,000 | 2,525 |
| 2016-09-27 | 4,925 | 5,010 | 4,900 | 5,010 | 38,900 | 2,505 |
| 2016-09-26 | 4,960 | 5,020 | 4,935 | 4,980 | 34,200 | 2,490 |
| 2016-09-23 | 4,945 | 4,965 | 4,880 | 4,955 | 56,400 | 2,477.50 |
| 2016-09-21 | 4,800 | 4,950 | 4,800 | 4,935 | 75,400 | 2,467.50 |
| 2016-09-20 | 4,905 | 4,910 | 4,840 | 4,840 | 24,400 | 2,420 |
| 2016-09-16 | 4,825 | 4,920 | 4,825 | 4,905 | 33,800 | 2,452.50 |
| 2016-09-15 | 4,740 | 4,855 | 4,740 | 4,820 | 40,300 | 2,410 |
| 2016-09-14 | 4,785 | 4,815 | 4,765 | 4,775 | 19,000 | 2,387.50 |
| 2016-09-13 | 4,740 | 4,845 | 4,740 | 4,830 | 44,500 | 2,415 |
| 2016-09-12 | 4,700 | 4,750 | 4,700 | 4,735 | 34,200 | 2,367.50 |
| 2016-09-09 | 4,820 | 4,820 | 4,745 | 4,755 | 35,000 | 2,377.50 |
| 2016-09-08 | 4,820 | 4,855 | 4,810 | 4,825 | 25,200 | 2,412.50 |
| 2016-09-07 | 4,735 | 4,830 | 4,735 | 4,810 | 31,200 | 2,405 |
| 2016-09-06 | 4,735 | 4,805 | 4,735 | 4,785 | 41,300 | 2,392.50 |
| 2016-09-05 | 4,790 | 4,790 | 4,725 | 4,745 | 37,200 | 2,372.50 |
| 2016-09-02 | 4,725 | 4,785 | 4,720 | 4,775 | 56,600 | 2,387.50 |
| 2016-09-01 | 4,815 | 4,860 | 4,790 | 4,795 | 68,100 | 2,397.50 |
| 2016-08-31 | 4,825 | 4,850 | 4,730 | 4,850 | 69,300 | 2,425 |
| 2016-08-30 | 4,855 | 4,865 | 4,795 | 4,825 | 41,400 | 2,412.50 |
| 2016-08-29 | 4,960 | 4,975 | 4,840 | 4,885 | 60,300 | 2,442.50 |
| 2016-08-26 | 4,880 | 4,915 | 4,830 | 4,910 | 55,500 | 2,455 |
| 2016-08-25 | 4,815 | 4,885 | 4,800 | 4,835 | 48,400 | 2,417.50 |
| 2016-08-24 | 4,865 | 4,910 | 4,860 | 4,880 | 35,500 | 2,440 |
| 2016-08-23 | 4,780 | 4,875 | 4,750 | 4,860 | 51,300 | 2,430 |
| 2016-08-22 | 4,695 | 4,795 | 4,690 | 4,790 | 59,500 | 2,395 |
| 2016-08-19 | 4,630 | 4,700 | 4,625 | 4,685 | 88,100 | 2,342.50 |
| 2016-08-18 | 4,635 | 4,680 | 4,600 | 4,630 | 71,900 | 2,315 |
| 2016-08-17 | 4,585 | 4,635 | 4,575 | 4,605 | 35,100 | 2,302.50 |
| 2016-08-16 | 4,620 | 4,650 | 4,595 | 4,605 | 62,200 | 2,302.50 |
| 2016-08-15 | 4,700 | 4,720 | 4,570 | 4,620 | 83,400 | 2,310 |
| 2016-08-12 | 4,955 | 4,955 | 4,710 | 4,730 | 87,300 | 2,365 |
| 2016-08-10 | 4,915 | 4,915 | 4,850 | 4,915 | 29,700 | 2,457.50 |
| 2016-08-09 | 4,725 | 4,875 | 4,705 | 4,850 | 43,900 | 2,425 |
| 2016-08-08 | 4,770 | 4,770 | 4,665 | 4,725 | 58,800 | 2,362.50 |
| 2016-08-05 | 4,770 | 4,770 | 4,615 | 4,660 | 110,300 | 2,330 |
| 2016-08-04 | 5,040 | 5,040 | 4,760 | 4,800 | 83,900 | 2,400 |
| 2016-08-03 | 4,985 | 5,020 | 4,950 | 4,985 | 36,100 | 2,492.50 |
| 2016-08-02 | 5,100 | 5,160 | 5,050 | 5,070 | 47,000 | 2,535 |
| 2016-08-01 | 5,150 | 5,180 | 5,100 | 5,140 | 34,500 | 2,570 |
| 2016-07-29 | 5,050 | 5,160 | 5,020 | 5,140 | 36,200 | 2,570 |
| 2016-07-28 | 5,170 | 5,210 | 5,070 | 5,080 | 36,700 | 2,540 |
| 2016-07-27 | 5,230 | 5,290 | 5,140 | 5,230 | 59,500 | 2,615 |
| 2016-07-26 | 5,160 | 5,190 | 5,150 | 5,170 | 32,900 | 2,585 |
| 2016-07-25 | 5,120 | 5,210 | 5,090 | 5,120 | 42,000 | 2,560 |
| 2016-07-22 | 5,180 | 5,240 | 5,110 | 5,140 | 45,900 | 2,570 |
| 2016-07-21 | 5,310 | 5,330 | 5,240 | 5,280 | 42,700 | 2,640 |
| 2016-07-20 | 5,220 | 5,250 | 5,180 | 5,230 | 59,500 | 2,615 |
| 2016-07-19 | 5,160 | 5,220 | 5,110 | 5,220 | 36,200 | 2,610 |
| 2016-07-15 | 5,210 | 5,270 | 5,090 | 5,130 | 54,700 | 2,565 |
| 2016-07-14 | 5,250 | 5,340 | 5,200 | 5,260 | 48,500 | 2,630 |
| 2016-07-13 | 5,350 | 5,370 | 5,160 | 5,200 | 55,100 | 2,600 |
| 2016-07-12 | 5,320 | 5,430 | 5,320 | 5,350 | 54,500 | 2,675 |
| 2016-07-11 | 5,060 | 5,280 | 5,050 | 5,260 | 53,300 | 2,630 |
| 2016-07-08 | 5,120 | 5,150 | 4,990 | 4,990 | 47,900 | 2,495 |
| 2016-07-07 | 5,120 | 5,180 | 5,000 | 5,020 | 105,700 | 2,510 |
| 2016-07-06 | 5,220 | 5,230 | 5,040 | 5,210 | 79,100 | 2,605 |
| 2016-07-05 | 5,150 | 5,150 | 4,985 | 5,140 | 69,400 | 2,570 |
| 2016-07-04 | 5,090 | 5,150 | 5,090 | 5,110 | 38,700 | 2,555 |
| 2016-07-01 | 5,030 | 5,170 | 5,020 | 5,130 | 33,700 | 2,565 |
| 2016-06-30 | 5,150 | 5,170 | 5,030 | 5,040 | 38,600 | 2,520 |
| 2016-06-29 | 5,160 | 5,220 | 5,040 | 5,070 | 54,800 | 2,535 |
| 2016-06-28 | 4,895 | 5,160 | 4,885 | 5,110 | 56,500 | 2,555 |
| 2016-06-27 | 4,745 | 4,980 | 4,735 | 4,960 | 51,200 | 2,480 |
| 2016-06-24 | 4,965 | 4,980 | 4,530 | 4,630 | 52,400 | 2,315 |
| 2016-06-23 | 4,980 | 4,990 | 4,855 | 4,920 | 32,600 | 2,460 |
| 2016-06-22 | 4,880 | 4,995 | 4,860 | 4,970 | 42,700 | 2,485 |
| 2016-06-21 | 4,850 | 4,890 | 4,805 | 4,880 | 31,300 | 2,440 |
| 2016-06-20 | 4,965 | 4,965 | 4,855 | 4,870 | 49,200 | 2,435 |
| 2016-06-17 | 4,870 | 4,995 | 4,870 | 4,895 | 38,100 | 2,447.50 |
| 2016-06-16 | 5,010 | 5,020 | 4,860 | 4,860 | 36,000 | 2,430 |
| 2016-06-15 | 5,020 | 5,080 | 4,955 | 5,040 | 29,500 | 2,520 |
| 2016-06-14 | 5,080 | 5,100 | 5,000 | 5,050 | 24,500 | 2,525 |
| 2016-06-13 | 5,170 | 5,200 | 5,080 | 5,080 | 26,100 | 2,540 |
| 2016-06-10 | 5,300 | 5,340 | 5,200 | 5,260 | 35,700 | 2,630 |
| 2016-06-09 | 5,310 | 5,350 | 5,250 | 5,280 | 23,700 | 2,640 |
| 2016-06-08 | 5,260 | 5,360 | 5,250 | 5,330 | 36,400 | 2,665 |
| 2016-06-07 | 5,230 | 5,310 | 5,200 | 5,280 | 28,300 | 2,640 |
| 2016-06-06 | 5,220 | 5,260 | 5,200 | 5,250 | 39,100 | 2,625 |
| 2016-06-03 | 5,100 | 5,250 | 5,100 | 5,250 | 27,300 | 2,625 |
| 2016-06-02 | 5,120 | 5,160 | 5,040 | 5,100 | 36,000 | 2,550 |
| 2016-06-01 | 5,200 | 5,250 | 5,140 | 5,150 | 34,600 | 2,575 |
| 2016-05-31 | 5,100 | 5,190 | 5,070 | 5,190 | 40,200 | 2,595 |
| 2016-05-30 | 5,040 | 5,080 | 5,020 | 5,080 | 16,600 | 2,540 |
| 2016-05-27 | 5,040 | 5,050 | 4,985 | 5,010 | 27,100 | 2,505 |
| 2016-05-26 | 5,060 | 5,060 | 4,985 | 4,995 | 24,700 | 2,497.50 |
| 2016-05-25 | 5,060 | 5,060 | 4,985 | 5,000 | 19,900 | 2,500 |
| 2016-05-24 | 5,010 | 5,050 | 4,985 | 5,000 | 27,900 | 2,500 |
| 2016-05-23 | 5,020 | 5,070 | 4,990 | 5,000 | 33,700 | 2,500 |
| 2016-05-20 | 5,090 | 5,150 | 5,070 | 5,100 | 28,800 | 2,550 |
| 2016-05-19 | 5,090 | 5,110 | 5,040 | 5,060 | 50,200 | 2,530 |
| 2016-05-18 | 5,110 | 5,140 | 5,030 | 5,110 | 34,900 | 2,555 |
| 2016-05-17 | 5,080 | 5,110 | 5,030 | 5,050 | 29,700 | 2,525 |
| 2016-05-16 | 5,050 | 5,130 | 5,040 | 5,080 | 37,500 | 2,540 |
| 2016-05-13 | 5,090 | 5,110 | 5,040 | 5,060 | 21,700 | 2,530 |
| 2016-05-12 | 5,000 | 5,140 | 5,000 | 5,100 | 31,400 | 2,550 |
| 2016-05-11 | 5,210 | 5,230 | 5,070 | 5,070 | 44,000 | 2,535 |
| 2016-05-10 | 5,080 | 5,200 | 5,080 | 5,190 | 36,400 | 2,595 |
| 2016-05-09 | 5,070 | 5,130 | 5,050 | 5,110 | 37,600 | 2,555 |
| 2016-05-06 | 4,955 | 5,060 | 4,940 | 5,020 | 68,100 | 2,510 |
| 2016-05-02 | 4,950 | 4,980 | 4,850 | 4,935 | 73,500 | 2,467.50 |
| 2016-04-28 | 5,250 | 5,290 | 5,070 | 5,070 | 63,900 | 2,535 |
| 2016-04-27 | 5,140 | 5,230 | 5,130 | 5,170 | 45,100 | 2,585 |
| 2016-04-26 | 5,100 | 5,170 | 5,080 | 5,130 | 57,900 | 2,565 |
| 2016-04-25 | 5,180 | 5,200 | 5,110 | 5,140 | 59,000 | 2,570 |
| 2016-04-22 | 5,300 | 5,310 | 5,180 | 5,240 | 64,800 | 2,620 |
| 2016-04-21 | 5,370 | 5,380 | 5,270 | 5,300 | 58,900 | 2,650 |
| 2016-04-20 | 5,360 | 5,360 | 5,240 | 5,270 | 75,500 | 2,635 |
| 2016-04-19 | 5,320 | 5,440 | 5,300 | 5,320 | 73,500 | 2,660 |
| 2016-04-18 | 5,320 | 5,360 | 5,220 | 5,260 | 75,700 | 2,630 |
| 2016-04-15 | 5,550 | 5,550 | 5,410 | 5,450 | 54,900 | 2,725 |
| 2016-04-14 | 5,360 | 5,480 | 5,340 | 5,480 | 78,100 | 2,740 |
| 2016-04-13 | 5,260 | 5,310 | 5,190 | 5,290 | 35,300 | 2,645 |
| 2016-04-12 | 5,290 | 5,310 | 5,210 | 5,260 | 51,200 | 2,630 |
| 2016-04-11 | 5,250 | 5,330 | 5,150 | 5,320 | 56,700 | 2,660 |
| 2016-04-08 | 5,050 | 5,270 | 5,050 | 5,210 | 58,000 | 2,605 |
| 2016-04-07 | 5,180 | 5,210 | 5,050 | 5,080 | 76,100 | 2,540 |
| 2016-04-06 | 5,260 | 5,480 | 5,130 | 5,180 | 126,000 | 2,590 |
| 2016-04-05 | 5,150 | 5,180 | 4,955 | 5,140 | 70,900 | 2,570 |
| 2016-04-04 | 5,190 | 5,290 | 5,160 | 5,250 | 42,400 | 2,625 |
| 2016-04-01 | 5,360 | 5,420 | 5,170 | 5,190 | 87,400 | 2,595 |
| 2016-03-31 | 5,480 | 5,510 | 5,320 | 5,320 | 51,400 | 2,660 |
| 2016-03-30 | 5,470 | 5,540 | 5,440 | 5,480 | 39,300 | 2,740 |
| 2016-03-29 | 5,430 | 5,500 | 5,410 | 5,470 | 56,300 | 2,735 |
| 2016-03-28 | 5,380 | 5,410 | 5,290 | 5,390 | 36,800 | 2,695 |
| 2016-03-25 | 5,320 | 5,380 | 5,260 | 5,320 | 35,000 | 2,660 |
| 2016-03-24 | 5,310 | 5,380 | 5,270 | 5,290 | 67,300 | 2,645 |
| 2016-03-23 | 5,250 | 5,320 | 5,230 | 5,300 | 39,400 | 2,650 |
| 2016-03-22 | 5,230 | 5,310 | 5,200 | 5,270 | 27,200 | 2,635 |
| 2016-03-18 | 5,160 | 5,200 | 5,100 | 5,190 | 43,000 | 2,595 |
| 2016-03-17 | 5,260 | 5,300 | 5,130 | 5,190 | 65,900 | 2,595 |
| 2016-03-16 | 5,180 | 5,260 | 5,150 | 5,210 | 41,700 | 2,605 |
| 2016-03-15 | 5,140 | 5,270 | 5,140 | 5,210 | 35,700 | 2,605 |
| 2016-03-14 | 5,120 | 5,220 | 5,090 | 5,190 | 25,800 | 2,595 |
| 2016-03-11 | 5,040 | 5,110 | 5,020 | 5,060 | 52,100 | 2,530 |
| 2016-03-10 | 4,925 | 5,090 | 4,905 | 5,070 | 60,800 | 2,535 |
| 2016-03-09 | 4,875 | 4,940 | 4,855 | 4,865 | 31,700 | 2,432.50 |
| 2016-03-08 | 4,925 | 4,975 | 4,850 | 4,905 | 51,000 | 2,452.50 |
| 2016-03-07 | 4,940 | 4,985 | 4,870 | 4,900 | 38,000 | 2,450 |
| 2016-03-04 | 4,925 | 4,965 | 4,860 | 4,930 | 81,100 | 2,465 |
| 2016-03-03 | 5,040 | 5,070 | 4,950 | 4,995 | 46,400 | 2,497.50 |
| 2016-03-02 | 5,000 | 5,040 | 4,905 | 5,040 | 47,200 | 2,520 |
| 2016-03-01 | 4,835 | 4,910 | 4,805 | 4,875 | 50,800 | 2,437.50 |
| 2016-02-29 | 4,890 | 4,940 | 4,805 | 4,805 | 62,500 | 2,402.50 |
| 2016-02-26 | 4,835 | 4,940 | 4,835 | 4,890 | 37,100 | 2,445 |
| 2016-02-25 | 4,810 | 4,870 | 4,730 | 4,835 | 110,100 | 2,417.50 |
| 2016-02-24 | 4,815 | 4,900 | 4,805 | 4,840 | 363,800 | 2,420 |
| 2016-02-23 | 4,945 | 4,945 | 4,735 | 4,745 | 79,800 | 2,372.50 |
| 2016-02-22 | 4,830 | 4,890 | 4,710 | 4,805 | 137,000 | 2,402.50 |
| 2016-02-19 | 4,625 | 4,840 | 4,625 | 4,825 | 147,200 | 2,412.50 |
| 2016-02-18 | 4,715 | 4,740 | 4,610 | 4,645 | 143,800 | 2,322.50 |
| 2016-02-17 | 4,740 | 4,750 | 4,620 | 4,690 | 87,300 | 2,345 |
| 2016-02-16 | 4,695 | 4,830 | 4,685 | 4,710 | 54,300 | 2,355 |
| 2016-02-15 | 4,790 | 4,835 | 4,665 | 4,765 | 96,300 | 2,382.50 |
| 2016-02-12 | 4,700 | 4,715 | 4,525 | 4,580 | 116,700 | 2,290 |
| 2016-02-10 | 4,960 | 4,960 | 4,770 | 4,890 | 86,600 | 2,445 |
| 2016-02-09 | 5,000 | 5,040 | 4,865 | 4,915 | 74,500 | 2,457.50 |
| 2016-02-08 | 5,040 | 5,180 | 5,030 | 5,140 | 60,400 | 2,570 |
| 2016-02-05 | 5,190 | 5,190 | 5,020 | 5,090 | 59,700 | 2,545 |
| 2016-02-04 | 5,440 | 5,440 | 5,210 | 5,210 | 56,900 | 2,605 |
| 2016-02-03 | 5,460 | 5,580 | 5,430 | 5,510 | 104,600 | 2,755 |
| 2016-02-02 | 5,520 | 5,690 | 5,500 | 5,620 | 66,300 | 2,810 |
| 2016-02-01 | 5,460 | 5,590 | 5,460 | 5,590 | 73,700 | 2,795 |
| 2016-01-29 | 5,350 | 5,520 | 5,310 | 5,510 | 93,500 | 2,755 |
| 2016-01-28 | 5,110 | 5,310 | 5,110 | 5,270 | 89,800 | 2,635 |
| 2016-01-27 | 5,200 | 5,240 | 5,110 | 5,160 | 122,400 | 2,580 |
| 2016-01-26 | 5,070 | 5,200 | 5,060 | 5,120 | 73,400 | 2,560 |
| 2016-01-25 | 5,050 | 5,150 | 4,975 | 5,130 | 101,900 | 2,565 |
| 2016-01-22 | 4,905 | 4,960 | 4,835 | 4,935 | 100,800 | 2,467.50 |
| 2016-01-21 | 4,850 | 4,955 | 4,780 | 4,780 | 90,800 | 2,390 |
| 2016-01-20 | 4,975 | 5,030 | 4,890 | 4,915 | 58,200 | 2,457.50 |
| 2016-01-19 | 5,000 | 5,100 | 4,960 | 5,000 | 83,400 | 2,500 |
| 2016-01-18 | 4,950 | 5,050 | 4,930 | 5,020 | 43,900 | 2,510 |
| 2016-01-15 | 5,060 | 5,130 | 5,030 | 5,060 | 51,300 | 2,530 |
| 2016-01-14 | 5,070 | 5,080 | 4,955 | 5,030 | 69,400 | 2,515 |
| 2016-01-13 | 5,130 | 5,190 | 5,070 | 5,190 | 57,200 | 2,595 |
| 2016-01-12 | 5,150 | 5,210 | 5,080 | 5,100 | 120,900 | 2,550 |
| 2016-01-08 | 5,330 | 5,400 | 5,120 | 5,150 | 158,800 | 2,575 |
| 2016-01-07 | 5,360 | 5,480 | 5,350 | 5,380 | 157,300 | 2,690 |
| 2016-01-06 | 5,220 | 5,530 | 5,220 | 5,440 | 192,600 | 2,720 |
| 2016-01-05 | 5,440 | 5,440 | 5,120 | 5,320 | 130,300 | 2,660 |
| 2016-01-04 | 5,460 | 5,530 | 5,330 | 5,340 | 92,600 | 2,670 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
