2668 タビオ(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 | 1,056 | 1,064 | 1,056 | 1,064 | 3,600 | 1,064 |
| 2016-12-29 | 1,059 | 1,062 | 1,055 | 1,055 | 3,500 | 1,055 |
| 2016-12-28 | 1,055 | 1,060 | 1,052 | 1,056 | 4,000 | 1,056 |
| 2016-12-27 | 1,050 | 1,050 | 1,045 | 1,045 | 4,100 | 1,045 |
| 2016-12-26 | 1,040 | 1,042 | 1,037 | 1,042 | 5,100 | 1,042 |
| 2016-12-22 | 1,033 | 1,036 | 1,031 | 1,034 | 5,900 | 1,034 |
| 2016-12-21 | 1,035 | 1,037 | 1,033 | 1,036 | 5,900 | 1,036 |
| 2016-12-20 | 1,035 | 1,037 | 1,035 | 1,035 | 2,900 | 1,035 |
| 2016-12-19 | 1,034 | 1,034 | 1,032 | 1,034 | 4,400 | 1,034 |
| 2016-12-16 | 1,036 | 1,036 | 1,033 | 1,033 | 4,400 | 1,033 |
| 2016-12-15 | 1,037 | 1,040 | 1,036 | 1,036 | 3,300 | 1,036 |
| 2016-12-14 | 1,038 | 1,040 | 1,036 | 1,037 | 3,700 | 1,037 |
| 2016-12-13 | 1,030 | 1,037 | 1,029 | 1,037 | 5,800 | 1,037 |
| 2016-12-12 | 1,030 | 1,034 | 1,030 | 1,030 | 4,200 | 1,030 |
| 2016-12-09 | 1,018 | 1,030 | 1,015 | 1,030 | 4,300 | 1,030 |
| 2016-12-08 | 1,014 | 1,019 | 1,014 | 1,014 | 4,100 | 1,014 |
| 2016-12-07 | 1,018 | 1,073 | 1,012 | 1,013 | 19,000 | 1,013 |
| 2016-12-06 | 1,020 | 1,020 | 1,015 | 1,015 | 2,500 | 1,015 |
| 2016-12-05 | 1,016 | 1,019 | 1,014 | 1,015 | 2,900 | 1,015 |
| 2016-12-02 | 1,013 | 1,016 | 1,011 | 1,016 | 3,300 | 1,016 |
| 2016-12-01 | 1,011 | 1,018 | 1,010 | 1,013 | 3,200 | 1,013 |
| 2016-11-30 | 1,010 | 1,017 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2016-11-29 | 1,012 | 1,016 | 1,008 | 1,009 | 3,400 | 1,009 |
| 2016-11-28 | 1,018 | 1,018 | 1,008 | 1,012 | 5,900 | 1,012 |
| 2016-11-25 | 1,008 | 1,015 | 1,006 | 1,008 | 3,100 | 1,008 |
| 2016-11-24 | 1,009 | 1,010 | 1,005 | 1,005 | 3,700 | 1,005 |
| 2016-11-22 | 1,011 | 1,016 | 1,009 | 1,009 | 1,500 | 1,009 |
| 2016-11-21 | 1,010 | 1,015 | 1,005 | 1,010 | 5,800 | 1,010 |
| 2016-11-18 | 1,008 | 1,015 | 1,006 | 1,006 | 6,000 | 1,006 |
| 2016-11-17 | 1,010 | 1,013 | 1,004 | 1,009 | 3,600 | 1,009 |
| 2016-11-16 | 1,010 | 1,012 | 1,009 | 1,010 | 3,800 | 1,010 |
| 2016-11-15 | 1,006 | 1,010 | 1,005 | 1,009 | 2,800 | 1,009 |
| 2016-11-14 | 1,000 | 1,005 | 1,000 | 1,004 | 1,200 | 1,004 |
| 2016-11-11 | 1,010 | 1,010 | 1,000 | 1,001 | 1,300 | 1,001 |
| 2016-11-10 | 1,005 | 1,005 | 990 | 998 | 3,600 | 998 |
| 2016-11-09 | 1,006 | 1,010 | 980 | 980 | 13,700 | 980 |
| 2016-11-08 | 1,002 | 1,005 | 1,002 | 1,005 | 2,000 | 1,005 |
| 2016-11-07 | 1,002 | 1,002 | 1,000 | 1,001 | 2,200 | 1,001 |
| 2016-11-04 | 1,004 | 1,008 | 1,003 | 1,004 | 3,000 | 1,004 |
| 2016-11-02 | 1,016 | 1,018 | 1,004 | 1,010 | 4,800 | 1,010 |
| 2016-11-01 | 1,012 | 1,014 | 1,008 | 1,013 | 2,300 | 1,013 |
| 2016-10-31 | 1,005 | 1,012 | 1,005 | 1,009 | 1,100 | 1,009 |
| 2016-10-28 | 1,011 | 1,012 | 998 | 999 | 3,300 | 999 |
| 2016-10-27 | 1,000 | 1,009 | 999 | 999 | 3,600 | 999 |
| 2016-10-26 | 994 | 1,004 | 994 | 1,002 | 2,800 | 1,002 |
| 2016-10-25 | 991 | 994 | 990 | 993 | 3,800 | 993 |
| 2016-10-24 | 990 | 990 | 989 | 990 | 4,700 | 990 |
| 2016-10-21 | 990 | 990 | 989 | 989 | 1,700 | 989 |
| 2016-10-20 | 990 | 990 | 989 | 989 | 2,800 | 989 |
| 2016-10-19 | 990 | 990 | 989 | 989 | 3,800 | 989 |
| 2016-10-17 | 994 | 994 | 988 | 988 | 1,500 | 988 |
| 2016-10-13 | 998 | 999 | 996 | 997 | 2,700 | 997 |
| 2016-10-12 | 999 | 1,000 | 998 | 998 | 1,600 | 998 |
| 2016-10-11 | 999 | 999 | 997 | 997 | 2,100 | 997 |
| 2016-10-07 | 1,000 | 1,004 | 999 | 1,000 | 2,300 | 1,000 |
| 2016-10-06 | 1,000 | 1,005 | 998 | 1,000 | 3,500 | 1,000 |
| 2016-10-05 | 990 | 999 | 990 | 999 | 2,600 | 999 |
| 2016-10-04 | 990 | 992 | 988 | 989 | 4,300 | 989 |
| 2016-10-03 | 992 | 996 | 989 | 990 | 8,700 | 990 |
| 2016-09-30 | 985 | 994 | 985 | 992 | 3,800 | 992 |
| 2016-09-29 | 992 | 992 | 979 | 979 | 7,000 | 979 |
| 2016-09-28 | 985 | 994 | 979 | 981 | 6,900 | 981 |
| 2016-09-27 | 990 | 994 | 983 | 985 | 3,500 | 985 |
| 2016-09-26 | 980 | 995 | 975 | 981 | 2,200 | 981 |
| 2016-09-23 | 975 | 976 | 974 | 974 | 4,400 | 974 |
| 2016-09-21 | 975 | 975 | 975 | 975 | 1,700 | 975 |
| 2016-09-20 | 975 | 977 | 975 | 975 | 2,200 | 975 |
| 2016-09-16 | 977 | 980 | 976 | 978 | 1,100 | 978 |
| 2016-09-15 | 984 | 985 | 978 | 978 | 3,300 | 978 |
| 2016-09-14 | 978 | 984 | 978 | 984 | 600 | 984 |
| 2016-09-13 | 976 | 976 | 975 | 976 | 3,200 | 976 |
| 2016-09-12 | 976 | 977 | 974 | 976 | 3,000 | 976 |
| 2016-09-09 | 975 | 980 | 975 | 976 | 2,900 | 976 |
| 2016-09-08 | 975 | 975 | 974 | 975 | 1,100 | 975 |
| 2016-09-07 | 974 | 975 | 974 | 975 | 4,200 | 975 |
| 2016-09-06 | 974 | 975 | 973 | 973 | 400 | 973 |
| 2016-09-05 | 975 | 975 | 972 | 974 | 2,900 | 974 |
| 2016-09-02 | 973 | 975 | 972 | 975 | 500 | 975 |
| 2016-09-01 | 975 | 975 | 971 | 973 | 700 | 973 |
| 2016-08-31 | 975 | 975 | 972 | 972 | 1,900 | 972 |
| 2016-08-30 | 975 | 975 | 972 | 972 | 1,000 | 972 |
| 2016-08-29 | 974 | 975 | 973 | 975 | 1,700 | 975 |
| 2016-08-26 | 975 | 975 | 972 | 972 | 1,200 | 972 |
| 2016-08-25 | 972 | 974 | 972 | 974 | 1,600 | 974 |
| 2016-08-24 | 975 | 975 | 974 | 974 | 600 | 974 |
| 2016-08-23 | 973 | 973 | 973 | 973 | 300 | 973 |
| 2016-08-22 | 975 | 975 | 973 | 973 | 700 | 973 |
| 2016-08-19 | 973 | 975 | 973 | 975 | 1,200 | 975 |
| 2016-08-18 | 978 | 978 | 973 | 973 | 300 | 973 |
| 2016-08-17 | 976 | 979 | 971 | 978 | 2,500 | 978 |
| 2016-08-16 | 976 | 976 | 976 | 976 | 500 | 976 |
| 2016-08-15 | 974 | 979 | 974 | 975 | 300 | 975 |
| 2016-08-12 | 979 | 979 | 973 | 973 | 200 | 973 |
| 2016-08-10 | 970 | 978 | 970 | 977 | 400 | 977 |
| 2016-08-09 | 980 | 980 | 970 | 970 | 400 | 970 |
| 2016-08-08 | 967 | 969 | 965 | 965 | 1,200 | 965 |
| 2016-08-05 | 968 | 968 | 965 | 965 | 400 | 965 |
| 2016-08-04 | 963 | 968 | 962 | 968 | 1,000 | 968 |
| 2016-08-03 | 964 | 965 | 961 | 963 | 1,900 | 963 |
| 2016-08-02 | 968 | 968 | 963 | 963 | 300 | 963 |
| 2016-08-01 | 966 | 970 | 962 | 962 | 1,900 | 962 |
| 2016-07-29 | 966 | 969 | 965 | 965 | 1,900 | 965 |
| 2016-07-28 | 976 | 976 | 966 | 966 | 1,800 | 966 |
| 2016-07-27 | 968 | 975 | 965 | 972 | 2,400 | 972 |
| 2016-07-26 | 975 | 978 | 968 | 968 | 600 | 968 |
| 2016-07-25 | 970 | 978 | 965 | 965 | 3,600 | 965 |
| 2016-07-22 | 976 | 979 | 970 | 976 | 3,500 | 976 |
| 2016-07-21 | 974 | 978 | 973 | 978 | 4,000 | 978 |
| 2016-07-20 | 978 | 978 | 974 | 974 | 1,700 | 974 |
| 2016-07-19 | 980 | 980 | 976 | 980 | 1,500 | 980 |
| 2016-07-15 | 986 | 988 | 970 | 975 | 8,100 | 975 |
| 2016-07-14 | 985 | 988 | 985 | 986 | 1,900 | 986 |
| 2016-07-13 | 990 | 990 | 987 | 988 | 2,900 | 988 |
| 2016-07-12 | 990 | 990 | 980 | 981 | 7,900 | 981 |
| 2016-07-11 | 986 | 990 | 985 | 985 | 2,500 | 985 |
| 2016-07-08 | 990 | 990 | 984 | 986 | 2,100 | 986 |
| 2016-07-07 | 1,003 | 1,003 | 968 | 989 | 14,700 | 989 |
| 2016-07-06 | 999 | 1,000 | 997 | 998 | 5,400 | 998 |
| 2016-07-05 | 998 | 999 | 998 | 999 | 2,500 | 999 |
| 2016-07-04 | 1,000 | 1,008 | 998 | 998 | 3,200 | 998 |
| 2016-07-01 | 1,000 | 1,000 | 999 | 999 | 2,100 | 999 |
| 2016-06-30 | 1,000 | 1,000 | 999 | 999 | 3,200 | 999 |
| 2016-06-29 | 1,000 | 1,005 | 1,000 | 1,003 | 700 | 1,003 |
| 2016-06-28 | 999 | 1,010 | 998 | 998 | 4,200 | 998 |
| 2016-06-27 | 999 | 1,000 | 998 | 998 | 4,300 | 998 |
| 2016-06-24 | 1,010 | 1,010 | 998 | 999 | 6,700 | 999 |
| 2016-06-23 | 1,002 | 1,005 | 1,001 | 1,005 | 1,700 | 1,005 |
| 2016-06-22 | 1,005 | 1,005 | 1,001 | 1,002 | 2,500 | 1,002 |
| 2016-06-21 | 1,006 | 1,009 | 1,004 | 1,005 | 2,000 | 1,005 |
| 2016-06-20 | 1,006 | 1,009 | 1,006 | 1,006 | 1,100 | 1,006 |
| 2016-06-17 | 1,002 | 1,010 | 1,002 | 1,010 | 600 | 1,010 |
| 2016-06-16 | 1,010 | 1,010 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2016-06-15 | 1,010 | 1,011 | 1,002 | 1,005 | 9,500 | 1,005 |
| 2016-06-14 | 1,006 | 1,010 | 1,001 | 1,010 | 1,600 | 1,010 |
| 2016-06-13 | 1,016 | 1,016 | 1,003 | 1,006 | 5,700 | 1,006 |
| 2016-06-10 | 1,017 | 1,018 | 1,016 | 1,016 | 1,100 | 1,016 |
| 2016-06-09 | 1,012 | 1,017 | 1,010 | 1,017 | 900 | 1,017 |
| 2016-06-08 | 1,007 | 1,013 | 1,007 | 1,012 | 2,500 | 1,012 |
| 2016-06-07 | 1,020 | 1,020 | 1,004 | 1,012 | 5,300 | 1,012 |
| 2016-06-06 | 1,020 | 1,021 | 1,020 | 1,020 | 2,200 | 1,020 |
| 2016-06-03 | 1,021 | 1,029 | 1,021 | 1,022 | 1,000 | 1,022 |
| 2016-06-02 | 1,035 | 1,035 | 1,022 | 1,023 | 3,900 | 1,023 |
| 2016-06-01 | 1,035 | 1,039 | 1,035 | 1,038 | 1,000 | 1,038 |
| 2016-05-31 | 1,030 | 1,030 | 1,029 | 1,030 | 1,700 | 1,030 |
| 2016-05-30 | 1,045 | 1,045 | 1,025 | 1,030 | 3,400 | 1,030 |
| 2016-05-27 | 1,024 | 1,028 | 1,020 | 1,026 | 1,000 | 1,026 |
| 2016-05-26 | 1,024 | 1,024 | 1,020 | 1,020 | 2,900 | 1,020 |
| 2016-05-25 | 1,030 | 1,030 | 1,023 | 1,023 | 500 | 1,023 |
| 2016-05-24 | 1,026 | 1,030 | 1,021 | 1,021 | 1,600 | 1,021 |
| 2016-05-23 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2016-05-20 | 1,022 | 1,030 | 1,022 | 1,029 | 500 | 1,029 |
| 2016-05-19 | 1,021 | 1,029 | 1,021 | 1,029 | 500 | 1,029 |
| 2016-05-18 | 1,024 | 1,030 | 1,023 | 1,030 | 2,200 | 1,030 |
| 2016-05-17 | 1,022 | 1,024 | 1,022 | 1,024 | 400 | 1,024 |
| 2016-05-16 | 1,030 | 1,030 | 1,022 | 1,022 | 2,300 | 1,022 |
| 2016-05-13 | 1,029 | 1,030 | 1,021 | 1,030 | 600 | 1,030 |
| 2016-05-12 | 1,022 | 1,026 | 1,022 | 1,026 | 600 | 1,026 |
| 2016-05-11 | 1,030 | 1,035 | 1,022 | 1,035 | 2,100 | 1,035 |
| 2016-05-10 | 1,030 | 1,030 | 1,023 | 1,030 | 1,300 | 1,030 |
| 2016-05-09 | 1,030 | 1,030 | 1,026 | 1,030 | 1,100 | 1,030 |
| 2016-05-06 | 1,035 | 1,035 | 1,028 | 1,028 | 700 | 1,028 |
| 2016-05-02 | 1,036 | 1,048 | 1,029 | 1,048 | 1,500 | 1,048 |
| 2016-04-28 | 1,050 | 1,050 | 1,031 | 1,035 | 2,300 | 1,035 |
| 2016-04-27 | 1,040 | 1,057 | 1,040 | 1,050 | 1,000 | 1,050 |
| 2016-04-26 | 1,030 | 1,030 | 1,019 | 1,030 | 2,100 | 1,030 |
| 2016-04-25 | 1,025 | 1,030 | 1,025 | 1,030 | 4,200 | 1,030 |
| 2016-04-22 | 1,021 | 1,025 | 1,021 | 1,025 | 900 | 1,025 |
| 2016-04-21 | 1,028 | 1,028 | 1,020 | 1,020 | 1,900 | 1,020 |
| 2016-04-20 | 1,028 | 1,028 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2016-04-19 | 1,018 | 1,028 | 1,018 | 1,028 | 1,600 | 1,028 |
| 2016-04-18 | 1,026 | 1,026 | 1,018 | 1,018 | 2,900 | 1,018 |
| 2016-04-15 | 1,035 | 1,058 | 1,034 | 1,036 | 2,900 | 1,036 |
| 2016-04-14 | 1,035 | 1,078 | 1,024 | 1,034 | 2,600 | 1,034 |
| 2016-04-13 | 1,017 | 1,028 | 1,017 | 1,027 | 1,400 | 1,027 |
| 2016-04-12 | 1,008 | 1,017 | 1,008 | 1,016 | 1,400 | 1,016 |
| 2016-04-11 | 1,012 | 1,017 | 1,009 | 1,010 | 1,600 | 1,010 |
| 2016-04-08 | 1,004 | 1,011 | 1,000 | 1,008 | 1,700 | 1,008 |
| 2016-04-07 | 1,004 | 1,005 | 1,002 | 1,005 | 3,000 | 1,005 |
| 2016-04-06 | 1,020 | 1,020 | 1,000 | 1,001 | 4,900 | 1,001 |
| 2016-04-05 | 1,026 | 1,026 | 1,021 | 1,021 | 1,900 | 1,021 |
| 2016-04-04 | 1,030 | 1,030 | 1,026 | 1,026 | 1,400 | 1,026 |
| 2016-04-01 | 1,064 | 1,064 | 1,024 | 1,027 | 4,800 | 1,027 |
| 2016-03-31 | 1,060 | 1,060 | 1,050 | 1,055 | 3,600 | 1,055 |
| 2016-03-30 | 1,061 | 1,065 | 1,055 | 1,059 | 3,200 | 1,059 |
| 2016-03-29 | 1,072 | 1,082 | 1,050 | 1,058 | 9,300 | 1,058 |
| 2016-03-28 | 1,073 | 1,079 | 1,054 | 1,063 | 5,700 | 1,063 |
| 2016-03-25 | 1,085 | 1,095 | 1,064 | 1,073 | 4,900 | 1,073 |
| 2016-03-24 | 1,085 | 1,091 | 1,085 | 1,085 | 1,500 | 1,085 |
| 2016-03-23 | 1,100 | 1,100 | 1,085 | 1,085 | 7,500 | 1,085 |
| 2016-03-22 | 1,094 | 1,105 | 1,092 | 1,093 | 2,700 | 1,093 |
| 2016-03-18 | 1,092 | 1,100 | 1,090 | 1,098 | 3,000 | 1,098 |
| 2016-03-17 | 1,104 | 1,104 | 1,097 | 1,097 | 600 | 1,097 |
| 2016-03-16 | 1,100 | 1,105 | 1,097 | 1,097 | 4,600 | 1,097 |
| 2016-03-15 | 1,099 | 1,100 | 1,099 | 1,099 | 4,300 | 1,099 |
| 2016-03-14 | 1,096 | 1,100 | 1,094 | 1,099 | 4,000 | 1,099 |
| 2016-03-11 | 1,092 | 1,101 | 1,088 | 1,096 | 700 | 1,096 |
| 2016-03-10 | 1,095 | 1,105 | 1,091 | 1,095 | 1,600 | 1,095 |
| 2016-03-09 | 1,090 | 1,095 | 1,081 | 1,095 | 1,500 | 1,095 |
| 2016-03-08 | 1,120 | 1,120 | 1,092 | 1,092 | 5,500 | 1,092 |
| 2016-03-07 | 1,111 | 1,120 | 1,090 | 1,096 | 3,700 | 1,096 |
| 2016-03-04 | 1,105 | 1,110 | 1,101 | 1,109 | 1,100 | 1,109 |
| 2016-03-03 | 1,095 | 1,101 | 1,092 | 1,101 | 1,900 | 1,101 |
| 2016-03-02 | 1,098 | 1,102 | 1,095 | 1,095 | 4,100 | 1,095 |
| 2016-03-01 | 1,100 | 1,100 | 1,095 | 1,098 | 2,200 | 1,098 |
| 2016-02-29 | 1,111 | 1,111 | 1,100 | 1,105 | 4,200 | 1,105 |
| 2016-02-26 | 1,119 | 1,120 | 1,110 | 1,111 | 3,400 | 1,111 |
| 2016-02-25 | 1,110 | 1,125 | 1,098 | 1,119 | 14,000 | 1,119 |
| 2016-02-24 | 1,190 | 1,201 | 1,189 | 1,200 | 13,200 | 1,200 |
| 2016-02-23 | 1,189 | 1,193 | 1,187 | 1,190 | 4,200 | 1,190 |
| 2016-02-22 | 1,189 | 1,195 | 1,184 | 1,184 | 4,300 | 1,184 |
| 2016-02-19 | 1,189 | 1,196 | 1,176 | 1,180 | 4,200 | 1,180 |
| 2016-02-18 | 1,181 | 1,199 | 1,181 | 1,199 | 2,400 | 1,199 |
| 2016-02-17 | 1,174 | 1,195 | 1,174 | 1,187 | 1,900 | 1,187 |
| 2016-02-16 | 1,194 | 1,194 | 1,170 | 1,190 | 3,300 | 1,190 |
| 2016-02-15 | 1,179 | 1,195 | 1,163 | 1,195 | 5,900 | 1,195 |
| 2016-02-12 | 1,180 | 1,180 | 1,148 | 1,152 | 7,400 | 1,152 |
| 2016-02-10 | 1,210 | 1,210 | 1,200 | 1,201 | 5,100 | 1,201 |
| 2016-02-09 | 1,222 | 1,222 | 1,213 | 1,216 | 1,500 | 1,216 |
| 2016-02-08 | 1,205 | 1,229 | 1,205 | 1,228 | 4,300 | 1,228 |
| 2016-02-05 | 1,220 | 1,222 | 1,210 | 1,212 | 2,800 | 1,212 |
| 2016-02-04 | 1,220 | 1,220 | 1,213 | 1,219 | 3,500 | 1,219 |
| 2016-02-03 | 1,225 | 1,225 | 1,218 | 1,220 | 4,000 | 1,220 |
| 2016-02-02 | 1,236 | 1,236 | 1,225 | 1,234 | 1,100 | 1,234 |
| 2016-02-01 | 1,208 | 1,236 | 1,208 | 1,225 | 2,700 | 1,225 |
| 2016-01-29 | 1,199 | 1,206 | 1,199 | 1,204 | 2,000 | 1,204 |
| 2016-01-28 | 1,199 | 1,199 | 1,197 | 1,199 | 2,700 | 1,199 |
| 2016-01-27 | 1,222 | 1,222 | 1,180 | 1,203 | 3,400 | 1,203 |
| 2016-01-26 | 1,150 | 1,220 | 1,150 | 1,220 | 8,800 | 1,220 |
| 2016-01-25 | 1,209 | 1,232 | 1,160 | 1,217 | 6,800 | 1,217 |
| 2016-01-22 | 1,120 | 1,149 | 1,120 | 1,149 | 4,900 | 1,149 |
| 2016-01-21 | 1,190 | 1,198 | 1,080 | 1,150 | 8,400 | 1,150 |
| 2016-01-20 | 1,220 | 1,224 | 1,198 | 1,198 | 5,500 | 1,198 |
| 2016-01-19 | 1,212 | 1,226 | 1,212 | 1,220 | 1,200 | 1,220 |
| 2016-01-18 | 1,229 | 1,229 | 1,200 | 1,227 | 3,900 | 1,227 |
| 2016-01-15 | 1,220 | 1,240 | 1,220 | 1,234 | 1,100 | 1,234 |
| 2016-01-14 | 1,236 | 1,249 | 1,215 | 1,216 | 4,900 | 1,216 |
| 2016-01-13 | 1,224 | 1,258 | 1,224 | 1,241 | 1,500 | 1,241 |
| 2016-01-12 | 1,269 | 1,269 | 1,221 | 1,222 | 5,500 | 1,222 |
| 2016-01-08 | 1,258 | 1,260 | 1,255 | 1,256 | 2,400 | 1,256 |
| 2016-01-07 | 1,269 | 1,280 | 1,251 | 1,269 | 2,800 | 1,269 |
| 2016-01-06 | 1,287 | 1,287 | 1,270 | 1,270 | 2,600 | 1,270 |
| 2016-01-05 | 1,279 | 1,289 | 1,279 | 1,287 | 3,200 | 1,287 |
| 2016-01-04 | 1,288 | 1,290 | 1,270 | 1,279 | 6,000 | 1,279 |
分割・併合履歴 ： [2001-08-28]1株→2株
