2669 カネ美食品(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 | 3,445 | 3,450 | 3,430 | 3,430 | 1,500 | 3,430 |
| 2016-12-29 | 3,415 | 3,475 | 3,400 | 3,475 | 4,400 | 3,475 |
| 2016-12-28 | 3,410 | 3,410 | 3,405 | 3,410 | 2,500 | 3,410 |
| 2016-12-27 | 3,410 | 3,410 | 3,390 | 3,410 | 2,500 | 3,410 |
| 2016-12-26 | 3,385 | 3,400 | 3,385 | 3,390 | 4,500 | 3,390 |
| 2016-12-22 | 3,385 | 3,400 | 3,385 | 3,385 | 5,700 | 3,385 |
| 2016-12-21 | 3,390 | 3,435 | 3,385 | 3,400 | 3,900 | 3,400 |
| 2016-12-20 | 3,390 | 3,390 | 3,385 | 3,385 | 2,500 | 3,385 |
| 2016-12-19 | 3,400 | 3,400 | 3,390 | 3,390 | 3,800 | 3,390 |
| 2016-12-16 | 3,395 | 3,395 | 3,395 | 3,395 | 1,400 | 3,395 |
| 2016-12-15 | 3,395 | 3,400 | 3,390 | 3,390 | 1,600 | 3,390 |
| 2016-12-14 | 3,400 | 3,400 | 3,395 | 3,400 | 2,400 | 3,400 |
| 2016-12-13 | 3,395 | 3,400 | 3,385 | 3,395 | 2,000 | 3,395 |
| 2016-12-12 | 3,395 | 3,395 | 3,385 | 3,395 | 2,200 | 3,395 |
| 2016-12-09 | 3,400 | 3,400 | 3,385 | 3,385 | 800 | 3,385 |
| 2016-12-08 | 3,400 | 3,400 | 3,395 | 3,400 | 3,200 | 3,400 |
| 2016-12-07 | 3,400 | 3,400 | 3,375 | 3,395 | 2,700 | 3,395 |
| 2016-12-06 | 3,400 | 3,400 | 3,370 | 3,370 | 3,700 | 3,370 |
| 2016-12-05 | 3,395 | 3,400 | 3,375 | 3,395 | 3,300 | 3,395 |
| 2016-12-02 | 3,395 | 3,395 | 3,375 | 3,395 | 3,400 | 3,395 |
| 2016-12-01 | 3,395 | 3,395 | 3,385 | 3,395 | 3,900 | 3,395 |
| 2016-11-30 | 3,390 | 3,400 | 3,390 | 3,395 | 4,300 | 3,395 |
| 2016-11-29 | 3,390 | 3,395 | 3,385 | 3,385 | 1,200 | 3,385 |
| 2016-11-28 | 3,380 | 3,390 | 3,380 | 3,390 | 4,300 | 3,390 |
| 2016-11-25 | 3,390 | 3,390 | 3,360 | 3,360 | 3,800 | 3,360 |
| 2016-11-24 | 3,380 | 3,390 | 3,370 | 3,390 | 4,700 | 3,390 |
| 2016-11-22 | 3,395 | 3,395 | 3,360 | 3,370 | 7,400 | 3,370 |
| 2016-11-21 | 3,400 | 3,400 | 3,370 | 3,370 | 2,200 | 3,370 |
| 2016-11-18 | 3,380 | 3,380 | 3,365 | 3,380 | 2,300 | 3,380 |
| 2016-11-17 | 3,390 | 3,395 | 3,380 | 3,380 | 1,700 | 3,380 |
| 2016-11-16 | 3,400 | 3,400 | 3,395 | 3,395 | 300 | 3,395 |
| 2016-11-15 | 3,405 | 3,410 | 3,400 | 3,400 | 1,400 | 3,400 |
| 2016-11-14 | 3,405 | 3,410 | 3,400 | 3,405 | 2,600 | 3,405 |
| 2016-11-11 | 3,405 | 3,405 | 3,395 | 3,400 | 900 | 3,400 |
| 2016-11-10 | 3,405 | 3,415 | 3,395 | 3,395 | 2,300 | 3,395 |
| 2016-11-09 | 3,400 | 3,410 | 3,380 | 3,390 | 1,700 | 3,390 |
| 2016-11-08 | 3,405 | 3,415 | 3,400 | 3,415 | 1,300 | 3,415 |
| 2016-11-07 | 3,450 | 3,450 | 3,410 | 3,415 | 700 | 3,415 |
| 2016-11-04 | 3,405 | 3,410 | 3,405 | 3,405 | 600 | 3,405 |
| 2016-11-02 | 3,420 | 3,420 | 3,420 | 3,420 | 200 | 3,420 |
| 2016-11-01 | 3,410 | 3,420 | 3,410 | 3,420 | 200 | 3,420 |
| 2016-10-31 | 3,445 | 3,450 | 3,435 | 3,450 | 700 | 3,450 |
| 2016-10-28 | 3,430 | 3,450 | 3,395 | 3,395 | 800 | 3,395 |
| 2016-10-27 | 3,400 | 3,420 | 3,390 | 3,410 | 1,200 | 3,410 |
| 2016-10-26 | 3,405 | 3,410 | 3,405 | 3,405 | 400 | 3,405 |
| 2016-10-25 | 3,405 | 3,430 | 3,405 | 3,420 | 1,500 | 3,420 |
| 2016-10-24 | 3,400 | 3,400 | 3,385 | 3,400 | 1,600 | 3,400 |
| 2016-10-21 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2016-10-20 | 3,390 | 3,395 | 3,375 | 3,375 | 1,400 | 3,375 |
| 2016-10-19 | 3,395 | 3,395 | 3,385 | 3,395 | 500 | 3,395 |
| 2016-10-17 | 3,380 | 3,395 | 3,380 | 3,390 | 800 | 3,390 |
| 2016-10-13 | 3,380 | 3,385 | 3,370 | 3,380 | 700 | 3,380 |
| 2016-10-12 | 3,385 | 3,395 | 3,380 | 3,380 | 800 | 3,380 |
| 2016-10-11 | 3,365 | 3,380 | 3,365 | 3,380 | 500 | 3,380 |
| 2016-10-07 | 3,380 | 3,415 | 3,355 | 3,355 | 2,900 | 3,355 |
| 2016-10-06 | 3,385 | 3,385 | 3,350 | 3,380 | 1,800 | 3,380 |
| 2016-10-05 | 3,400 | 3,400 | 3,380 | 3,380 | 900 | 3,380 |
| 2016-10-04 | 3,385 | 3,395 | 3,385 | 3,385 | 300 | 3,385 |
| 2016-10-03 | 3,430 | 3,430 | 3,380 | 3,385 | 1,700 | 3,385 |
| 2016-09-30 | 3,400 | 3,430 | 3,390 | 3,430 | 1,500 | 3,430 |
| 2016-09-29 | 3,390 | 3,435 | 3,380 | 3,430 | 3,200 | 3,430 |
| 2016-09-28 | 3,380 | 3,420 | 3,380 | 3,385 | 9,300 | 3,385 |
| 2016-09-27 | 3,495 | 3,510 | 3,480 | 3,480 | 28,000 | 3,480 |
| 2016-09-26 | 3,475 | 3,500 | 3,475 | 3,485 | 9,100 | 3,485 |
| 2016-09-23 | 3,455 | 3,470 | 3,455 | 3,470 | 3,400 | 3,470 |
| 2016-09-21 | 3,460 | 3,460 | 3,455 | 3,460 | 2,100 | 3,460 |
| 2016-09-20 | 3,445 | 3,460 | 3,435 | 3,460 | 1,500 | 3,460 |
| 2016-09-16 | 3,450 | 3,455 | 3,450 | 3,450 | 1,300 | 3,450 |
| 2016-09-15 | 3,460 | 3,460 | 3,440 | 3,440 | 1,000 | 3,440 |
| 2016-09-14 | 3,460 | 3,460 | 3,440 | 3,460 | 3,100 | 3,460 |
| 2016-09-13 | 3,450 | 3,460 | 3,450 | 3,455 | 2,000 | 3,455 |
| 2016-09-12 | 3,460 | 3,460 | 3,455 | 3,460 | 1,000 | 3,460 |
| 2016-09-09 | 3,465 | 3,465 | 3,460 | 3,465 | 600 | 3,465 |
| 2016-09-08 | 3,460 | 3,470 | 3,455 | 3,465 | 900 | 3,465 |
| 2016-09-07 | 3,470 | 3,475 | 3,460 | 3,465 | 1,000 | 3,465 |
| 2016-09-06 | 3,465 | 3,475 | 3,450 | 3,475 | 1,300 | 3,475 |
| 2016-09-05 | 3,450 | 3,465 | 3,445 | 3,460 | 1,100 | 3,460 |
| 2016-09-02 | 3,455 | 3,460 | 3,450 | 3,450 | 1,200 | 3,450 |
| 2016-09-01 | 3,480 | 3,480 | 3,445 | 3,460 | 1,800 | 3,460 |
| 2016-08-31 | 3,450 | 3,475 | 3,450 | 3,475 | 1,800 | 3,475 |
| 2016-08-30 | 3,450 | 3,450 | 3,445 | 3,450 | 1,100 | 3,450 |
| 2016-08-29 | 3,430 | 3,450 | 3,430 | 3,445 | 1,000 | 3,445 |
| 2016-08-26 | 3,450 | 3,450 | 3,430 | 3,430 | 1,400 | 3,430 |
| 2016-08-25 | 3,425 | 3,435 | 3,420 | 3,435 | 1,000 | 3,435 |
| 2016-08-23 | 3,415 | 3,420 | 3,415 | 3,420 | 700 | 3,420 |
| 2016-08-22 | 3,415 | 3,415 | 3,410 | 3,415 | 1,200 | 3,415 |
| 2016-08-19 | 3,415 | 3,415 | 3,410 | 3,415 | 700 | 3,415 |
| 2016-08-18 | 3,415 | 3,445 | 3,415 | 3,415 | 600 | 3,415 |
| 2016-08-17 | 3,450 | 3,450 | 3,415 | 3,415 | 500 | 3,415 |
| 2016-08-16 | 3,440 | 3,440 | 3,430 | 3,430 | 800 | 3,430 |
| 2016-08-15 | 3,440 | 3,440 | 3,425 | 3,440 | 1,200 | 3,440 |
| 2016-08-12 | 3,450 | 3,450 | 3,425 | 3,440 | 600 | 3,440 |
| 2016-08-10 | 3,450 | 3,450 | 3,450 | 3,450 | 800 | 3,450 |
| 2016-08-09 | 3,440 | 3,450 | 3,410 | 3,440 | 2,000 | 3,440 |
| 2016-08-08 | 3,450 | 3,485 | 3,450 | 3,465 | 600 | 3,465 |
| 2016-08-05 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 3,470 |
| 2016-08-04 | 3,500 | 3,500 | 3,465 | 3,480 | 1,600 | 3,480 |
| 2016-08-03 | 3,500 | 3,515 | 3,485 | 3,495 | 900 | 3,495 |
| 2016-08-02 | 3,535 | 3,535 | 3,500 | 3,500 | 500 | 3,500 |
| 2016-08-01 | 3,490 | 3,500 | 3,490 | 3,500 | 300 | 3,500 |
| 2016-07-29 | 3,500 | 3,540 | 3,500 | 3,540 | 2,000 | 3,540 |
| 2016-07-28 | 3,505 | 3,530 | 3,500 | 3,500 | 1,900 | 3,500 |
| 2016-07-27 | 3,490 | 3,500 | 3,490 | 3,500 | 1,400 | 3,500 |
| 2016-07-26 | 3,490 | 3,490 | 3,470 | 3,470 | 800 | 3,470 |
| 2016-07-25 | 3,485 | 3,485 | 3,475 | 3,475 | 700 | 3,475 |
| 2016-07-22 | 3,445 | 3,490 | 3,400 | 3,490 | 2,400 | 3,490 |
| 2016-07-21 | 3,455 | 3,455 | 3,450 | 3,450 | 500 | 3,450 |
| 2016-07-20 | 3,455 | 3,470 | 3,455 | 3,455 | 400 | 3,455 |
| 2016-07-19 | 3,450 | 3,490 | 3,450 | 3,470 | 700 | 3,470 |
| 2016-07-15 | 3,440 | 3,490 | 3,440 | 3,480 | 800 | 3,480 |
| 2016-07-13 | 3,440 | 3,465 | 3,435 | 3,450 | 900 | 3,450 |
| 2016-07-12 | 3,440 | 3,450 | 3,440 | 3,450 | 300 | 3,450 |
| 2016-07-11 | 3,470 | 3,490 | 3,430 | 3,430 | 1,900 | 3,430 |
| 2016-07-08 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2016-07-07 | 3,435 | 3,450 | 3,420 | 3,440 | 800 | 3,440 |
| 2016-07-06 | 3,430 | 3,435 | 3,430 | 3,435 | 500 | 3,435 |
| 2016-07-05 | 3,475 | 3,475 | 3,440 | 3,440 | 300 | 3,440 |
| 2016-07-04 | 3,475 | 3,490 | 3,475 | 3,475 | 900 | 3,475 |
| 2016-07-01 | 3,450 | 3,460 | 3,450 | 3,460 | 600 | 3,460 |
| 2016-06-30 | 3,445 | 3,450 | 3,430 | 3,450 | 700 | 3,450 |
| 2016-06-29 | 3,445 | 3,450 | 3,420 | 3,445 | 1,000 | 3,445 |
| 2016-06-28 | 3,405 | 3,435 | 3,385 | 3,430 | 1,500 | 3,430 |
| 2016-06-27 | 3,350 | 3,450 | 3,350 | 3,405 | 1,900 | 3,405 |
| 2016-06-24 | 3,430 | 3,430 | 3,330 | 3,340 | 2,300 | 3,340 |
| 2016-06-23 | 3,405 | 3,425 | 3,400 | 3,400 | 500 | 3,400 |
| 2016-06-22 | 3,390 | 3,405 | 3,365 | 3,405 | 1,100 | 3,405 |
| 2016-06-21 | 3,370 | 3,390 | 3,360 | 3,390 | 1,300 | 3,390 |
| 2016-06-20 | 3,400 | 3,400 | 3,370 | 3,370 | 1,900 | 3,370 |
| 2016-06-17 | 3,405 | 3,430 | 3,400 | 3,400 | 1,400 | 3,400 |
| 2016-06-16 | 3,420 | 3,435 | 3,405 | 3,405 | 1,100 | 3,405 |
| 2016-06-15 | 3,415 | 3,445 | 3,415 | 3,445 | 400 | 3,445 |
| 2016-06-14 | 3,420 | 3,445 | 3,415 | 3,415 | 500 | 3,415 |
| 2016-06-13 | 3,440 | 3,440 | 3,415 | 3,420 | 900 | 3,420 |
| 2016-06-10 | 3,430 | 3,460 | 3,430 | 3,435 | 500 | 3,435 |
| 2016-06-09 | 3,470 | 3,470 | 3,430 | 3,460 | 1,300 | 3,460 |
| 2016-06-08 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2016-06-07 | 3,490 | 3,490 | 3,490 | 3,490 | 200 | 3,490 |
| 2016-06-06 | 3,500 | 3,500 | 3,490 | 3,490 | 1,000 | 3,490 |
| 2016-06-03 | 3,500 | 3,500 | 3,490 | 3,490 | 800 | 3,490 |
| 2016-06-02 | 3,505 | 3,505 | 3,495 | 3,505 | 300 | 3,505 |
| 2016-06-01 | 3,490 | 3,500 | 3,490 | 3,500 | 900 | 3,500 |
| 2016-05-31 | 3,480 | 3,520 | 3,480 | 3,490 | 1,300 | 3,490 |
| 2016-05-30 | 3,465 | 3,470 | 3,445 | 3,470 | 1,600 | 3,470 |
| 2016-05-27 | 3,450 | 3,450 | 3,425 | 3,430 | 1,000 | 3,430 |
| 2016-05-26 | 3,440 | 3,440 | 3,415 | 3,420 | 400 | 3,420 |
| 2016-05-25 | 3,410 | 3,440 | 3,410 | 3,440 | 800 | 3,440 |
| 2016-05-24 | 3,400 | 3,415 | 3,400 | 3,415 | 200 | 3,415 |
| 2016-05-23 | 3,405 | 3,405 | 3,400 | 3,400 | 300 | 3,400 |
| 2016-05-20 | 3,405 | 3,415 | 3,405 | 3,415 | 400 | 3,415 |
| 2016-05-19 | 3,415 | 3,415 | 3,405 | 3,405 | 200 | 3,405 |
| 2016-05-18 | 3,405 | 3,415 | 3,405 | 3,415 | 200 | 3,415 |
| 2016-05-17 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2016-05-16 | 3,410 | 3,420 | 3,410 | 3,420 | 1,500 | 3,420 |
| 2016-05-13 | 3,415 | 3,415 | 3,405 | 3,410 | 500 | 3,410 |
| 2016-05-12 | 3,430 | 3,445 | 3,425 | 3,430 | 500 | 3,430 |
| 2016-05-11 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2016-05-10 | 3,435 | 3,445 | 3,430 | 3,430 | 800 | 3,430 |
| 2016-05-09 | 3,450 | 3,450 | 3,430 | 3,430 | 600 | 3,430 |
| 2016-05-06 | 3,425 | 3,425 | 3,420 | 3,420 | 1,200 | 3,420 |
| 2016-05-02 | 3,400 | 3,465 | 3,390 | 3,425 | 1,400 | 3,425 |
| 2016-04-28 | 3,435 | 3,460 | 3,415 | 3,415 | 1,200 | 3,415 |
| 2016-04-27 | 3,420 | 3,430 | 3,420 | 3,430 | 1,300 | 3,430 |
| 2016-04-26 | 3,380 | 3,385 | 3,380 | 3,385 | 900 | 3,385 |
| 2016-04-25 | 3,410 | 3,425 | 3,410 | 3,415 | 1,300 | 3,415 |
| 2016-04-22 | 3,400 | 3,410 | 3,370 | 3,410 | 500 | 3,410 |
| 2016-04-21 | 3,395 | 3,405 | 3,395 | 3,400 | 700 | 3,400 |
| 2016-04-20 | 3,385 | 3,390 | 3,385 | 3,390 | 600 | 3,390 |
| 2016-04-19 | 3,370 | 3,380 | 3,370 | 3,380 | 500 | 3,380 |
| 2016-04-18 | 3,370 | 3,370 | 3,365 | 3,365 | 500 | 3,365 |
| 2016-04-15 | 3,370 | 3,370 | 3,365 | 3,370 | 300 | 3,370 |
| 2016-04-14 | 3,360 | 3,385 | 3,360 | 3,370 | 700 | 3,370 |
| 2016-04-13 | 3,350 | 3,380 | 3,350 | 3,355 | 600 | 3,355 |
| 2016-04-12 | 3,340 | 3,380 | 3,340 | 3,345 | 400 | 3,345 |
| 2016-04-11 | 3,355 | 3,355 | 3,335 | 3,340 | 600 | 3,340 |
| 2016-04-08 | 3,360 | 3,375 | 3,330 | 3,335 | 700 | 3,335 |
| 2016-04-07 | 3,325 | 3,375 | 3,325 | 3,375 | 600 | 3,375 |
| 2016-04-06 | 3,340 | 3,340 | 3,325 | 3,325 | 700 | 3,325 |
| 2016-04-05 | 3,385 | 3,405 | 3,355 | 3,355 | 1,200 | 3,355 |
| 2016-04-04 | 3,365 | 3,385 | 3,365 | 3,385 | 1,000 | 3,385 |
| 2016-04-01 | 3,410 | 3,410 | 3,300 | 3,340 | 3,500 | 3,340 |
| 2016-03-31 | 3,450 | 3,450 | 3,420 | 3,420 | 700 | 3,420 |
| 2016-03-30 | 3,415 | 3,445 | 3,415 | 3,430 | 2,800 | 3,430 |
| 2016-03-29 | 3,470 | 3,470 | 3,385 | 3,440 | 6,800 | 3,440 |
| 2016-03-28 | 3,550 | 3,560 | 3,525 | 3,550 | 13,700 | 3,550 |
| 2016-03-25 | 3,530 | 3,550 | 3,530 | 3,550 | 2,700 | 3,550 |
| 2016-03-24 | 3,540 | 3,550 | 3,535 | 3,550 | 1,500 | 3,550 |
| 2016-03-23 | 3,540 | 3,555 | 3,535 | 3,545 | 2,000 | 3,545 |
| 2016-03-22 | 3,540 | 3,560 | 3,540 | 3,545 | 3,000 | 3,545 |
| 2016-03-18 | 3,520 | 3,545 | 3,520 | 3,545 | 1,300 | 3,545 |
| 2016-03-17 | 3,505 | 3,525 | 3,505 | 3,525 | 900 | 3,525 |
| 2016-03-16 | 3,495 | 3,520 | 3,495 | 3,520 | 800 | 3,520 |
| 2016-03-15 | 3,500 | 3,510 | 3,495 | 3,510 | 1,900 | 3,510 |
| 2016-03-14 | 3,515 | 3,530 | 3,505 | 3,505 | 2,300 | 3,505 |
| 2016-03-11 | 3,490 | 3,515 | 3,490 | 3,505 | 2,400 | 3,505 |
| 2016-03-10 | 3,475 | 3,490 | 3,460 | 3,485 | 1,400 | 3,485 |
| 2016-03-09 | 3,460 | 3,475 | 3,460 | 3,470 | 700 | 3,470 |
| 2016-03-08 | 3,490 | 3,490 | 3,470 | 3,470 | 900 | 3,470 |
| 2016-03-07 | 3,470 | 3,480 | 3,470 | 3,480 | 1,100 | 3,480 |
| 2016-03-04 | 3,460 | 3,465 | 3,460 | 3,465 | 400 | 3,465 |
| 2016-03-03 | 3,445 | 3,470 | 3,445 | 3,465 | 1,300 | 3,465 |
| 2016-03-02 | 3,435 | 3,445 | 3,435 | 3,445 | 1,500 | 3,445 |
| 2016-03-01 | 3,410 | 3,435 | 3,410 | 3,415 | 2,700 | 3,415 |
| 2016-02-29 | 3,465 | 3,465 | 3,410 | 3,410 | 2,300 | 3,410 |
| 2016-02-26 | 3,400 | 3,450 | 3,390 | 3,440 | 2,400 | 3,440 |
| 2016-02-25 | 3,380 | 3,405 | 3,380 | 3,395 | 1,700 | 3,395 |
| 2016-02-24 | 3,395 | 3,400 | 3,385 | 3,400 | 500 | 3,400 |
| 2016-02-23 | 3,410 | 3,410 | 3,400 | 3,400 | 300 | 3,400 |
| 2016-02-22 | 3,385 | 3,405 | 3,385 | 3,405 | 1,100 | 3,405 |
| 2016-02-19 | 3,390 | 3,390 | 3,360 | 3,385 | 1,300 | 3,385 |
| 2016-02-18 | 3,375 | 3,395 | 3,375 | 3,395 | 400 | 3,395 |
| 2016-02-17 | 3,400 | 3,430 | 3,370 | 3,370 | 1,000 | 3,370 |
| 2016-02-16 | 3,360 | 3,430 | 3,360 | 3,390 | 1,400 | 3,390 |
| 2016-02-15 | 3,380 | 3,380 | 3,355 | 3,360 | 1,400 | 3,360 |
| 2016-02-12 | 3,380 | 3,380 | 3,310 | 3,310 | 2,700 | 3,310 |
| 2016-02-10 | 3,410 | 3,450 | 3,400 | 3,450 | 1,400 | 3,450 |
| 2016-02-09 | 3,385 | 3,430 | 3,385 | 3,430 | 1,100 | 3,430 |
| 2016-02-08 | 3,475 | 3,505 | 3,400 | 3,430 | 1,900 | 3,430 |
| 2016-02-05 | 3,465 | 3,480 | 3,435 | 3,475 | 1,500 | 3,475 |
| 2016-02-04 | 3,480 | 3,530 | 3,475 | 3,475 | 2,500 | 3,475 |
| 2016-02-03 | 3,495 | 3,500 | 3,475 | 3,500 | 900 | 3,500 |
| 2016-02-02 | 3,475 | 3,500 | 3,470 | 3,500 | 900 | 3,500 |
| 2016-02-01 | 3,490 | 3,500 | 3,380 | 3,460 | 3,100 | 3,460 |
| 2016-01-29 | 3,450 | 3,475 | 3,425 | 3,475 | 2,000 | 3,475 |
| 2016-01-28 | 3,430 | 3,470 | 3,430 | 3,450 | 600 | 3,450 |
| 2016-01-27 | 3,430 | 3,435 | 3,415 | 3,415 | 1,100 | 3,415 |
| 2016-01-26 | 3,345 | 3,400 | 3,345 | 3,400 | 1,700 | 3,400 |
| 2016-01-25 | 3,355 | 3,395 | 3,300 | 3,330 | 2,100 | 3,330 |
| 2016-01-22 | 3,300 | 3,370 | 3,255 | 3,370 | 5,800 | 3,370 |
| 2016-01-21 | 3,310 | 3,335 | 3,295 | 3,295 | 1,900 | 3,295 |
| 2016-01-20 | 3,350 | 3,350 | 3,340 | 3,340 | 300 | 3,340 |
| 2016-01-19 | 3,380 | 3,380 | 3,350 | 3,380 | 500 | 3,380 |
| 2016-01-18 | 3,400 | 3,400 | 3,340 | 3,345 | 1,700 | 3,345 |
| 2016-01-15 | 3,450 | 3,490 | 3,410 | 3,410 | 1,000 | 3,410 |
| 2016-01-14 | 3,460 | 3,460 | 3,400 | 3,435 | 2,900 | 3,435 |
| 2016-01-13 | 3,450 | 3,460 | 3,450 | 3,460 | 800 | 3,460 |
| 2016-01-12 | 3,490 | 3,490 | 3,450 | 3,450 | 1,500 | 3,450 |
| 2016-01-08 | 3,470 | 3,495 | 3,465 | 3,490 | 1,000 | 3,490 |
| 2016-01-07 | 3,485 | 3,495 | 3,465 | 3,475 | 800 | 3,475 |
| 2016-01-06 | 3,485 | 3,495 | 3,485 | 3,495 | 600 | 3,495 |
| 2016-01-05 | 3,515 | 3,515 | 3,480 | 3,485 | 2,300 | 3,485 |
| 2016-01-04 | 3,445 | 3,500 | 3,445 | 3,475 | 1,600 | 3,475 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
