2678 アスクル(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 | 3,985 | 4,010 | 3,930 | 4,000 | 185,300 | 2,000 |
| 2016-12-29 | 4,065 | 4,075 | 3,955 | 4,030 | 343,600 | 2,015 |
| 2016-12-28 | 4,195 | 4,220 | 4,185 | 4,190 | 113,200 | 2,095 |
| 2016-12-27 | 4,225 | 4,260 | 4,185 | 4,200 | 124,700 | 2,100 |
| 2016-12-26 | 4,215 | 4,300 | 4,180 | 4,295 | 108,700 | 2,147.50 |
| 2016-12-22 | 4,240 | 4,250 | 4,170 | 4,195 | 139,800 | 2,097.50 |
| 2016-12-21 | 4,280 | 4,280 | 4,200 | 4,240 | 123,300 | 2,120 |
| 2016-12-20 | 4,255 | 4,295 | 4,245 | 4,275 | 136,700 | 2,137.50 |
| 2016-12-19 | 4,250 | 4,300 | 4,245 | 4,285 | 209,100 | 2,142.50 |
| 2016-12-16 | 4,290 | 4,305 | 4,210 | 4,255 | 254,700 | 2,127.50 |
| 2016-12-15 | 4,220 | 4,325 | 4,090 | 4,300 | 514,000 | 2,150 |
| 2016-12-14 | 4,105 | 4,135 | 4,020 | 4,100 | 143,300 | 2,050 |
| 2016-12-13 | 4,085 | 4,160 | 4,075 | 4,115 | 199,400 | 2,057.50 |
| 2016-12-12 | 4,005 | 4,105 | 4,005 | 4,080 | 207,800 | 2,040 |
| 2016-12-09 | 3,910 | 4,005 | 3,905 | 3,990 | 162,000 | 1,995 |
| 2016-12-08 | 3,980 | 3,980 | 3,860 | 3,930 | 256,800 | 1,965 |
| 2016-12-07 | 3,940 | 3,990 | 3,930 | 3,980 | 182,200 | 1,990 |
| 2016-12-06 | 3,955 | 3,990 | 3,935 | 3,940 | 130,300 | 1,970 |
| 2016-12-05 | 3,960 | 3,965 | 3,890 | 3,930 | 194,000 | 1,965 |
| 2016-12-02 | 4,045 | 4,070 | 3,935 | 3,960 | 224,700 | 1,980 |
| 2016-12-01 | 4,050 | 4,110 | 3,915 | 4,030 | 595,900 | 2,015 |
| 2016-11-30 | 4,230 | 4,240 | 4,085 | 4,115 | 371,800 | 2,057.50 |
| 2016-11-29 | 4,290 | 4,315 | 4,205 | 4,230 | 172,000 | 2,115 |
| 2016-11-28 | 4,300 | 4,320 | 4,270 | 4,290 | 173,500 | 2,145 |
| 2016-11-25 | 4,380 | 4,380 | 4,185 | 4,300 | 317,900 | 2,150 |
| 2016-11-24 | 4,325 | 4,440 | 4,245 | 4,385 | 342,900 | 2,192.50 |
| 2016-11-22 | 4,175 | 4,325 | 4,145 | 4,305 | 256,100 | 2,152.50 |
| 2016-11-21 | 4,190 | 4,230 | 4,170 | 4,190 | 159,200 | 2,095 |
| 2016-11-18 | 4,230 | 4,230 | 4,140 | 4,180 | 178,000 | 2,090 |
| 2016-11-17 | 4,240 | 4,250 | 4,170 | 4,220 | 151,700 | 2,110 |
| 2016-11-16 | 4,300 | 4,305 | 4,255 | 4,285 | 85,800 | 2,142.50 |
| 2016-11-15 | 4,255 | 4,310 | 4,195 | 4,295 | 130,500 | 2,147.50 |
| 2016-11-14 | 4,400 | 4,415 | 4,210 | 4,240 | 219,600 | 2,120 |
| 2016-11-11 | 4,480 | 4,480 | 4,380 | 4,395 | 117,700 | 2,197.50 |
| 2016-11-10 | 4,385 | 4,455 | 4,215 | 4,445 | 264,800 | 2,222.50 |
| 2016-11-09 | 4,320 | 4,390 | 4,150 | 4,215 | 161,100 | 2,107.50 |
| 2016-11-08 | 4,325 | 4,340 | 4,285 | 4,310 | 93,800 | 2,155 |
| 2016-11-07 | 4,265 | 4,350 | 4,265 | 4,345 | 106,600 | 2,172.50 |
| 2016-11-04 | 4,260 | 4,290 | 4,220 | 4,245 | 131,200 | 2,122.50 |
| 2016-11-02 | 4,310 | 4,320 | 4,255 | 4,275 | 120,900 | 2,137.50 |
| 2016-11-01 | 4,325 | 4,345 | 4,285 | 4,325 | 148,200 | 2,162.50 |
| 2016-10-31 | 4,310 | 4,400 | 4,285 | 4,325 | 190,400 | 2,162.50 |
| 2016-10-28 | 4,395 | 4,395 | 4,290 | 4,325 | 182,800 | 2,162.50 |
| 2016-10-27 | 4,425 | 4,460 | 4,380 | 4,405 | 106,200 | 2,202.50 |
| 2016-10-26 | 4,375 | 4,445 | 4,355 | 4,425 | 161,700 | 2,212.50 |
| 2016-10-25 | 4,395 | 4,415 | 4,305 | 4,370 | 158,200 | 2,185 |
| 2016-10-24 | 4,435 | 4,440 | 4,370 | 4,410 | 79,100 | 2,205 |
| 2016-10-21 | 4,455 | 4,480 | 4,425 | 4,430 | 135,600 | 2,215 |
| 2016-10-20 | 4,310 | 4,440 | 4,310 | 4,440 | 161,100 | 2,220 |
| 2016-10-19 | 4,235 | 4,315 | 4,230 | 4,305 | 248,000 | 2,152.50 |
| 2016-10-17 | 4,275 | 4,310 | 4,240 | 4,285 | 128,200 | 2,142.50 |
| 2016-10-13 | 4,250 | 4,320 | 4,250 | 4,295 | 172,100 | 2,147.50 |
| 2016-10-12 | 4,190 | 4,315 | 4,185 | 4,250 | 172,000 | 2,125 |
| 2016-10-11 | 4,245 | 4,270 | 4,205 | 4,240 | 168,200 | 2,120 |
| 2016-10-07 | 4,210 | 4,290 | 4,190 | 4,280 | 245,500 | 2,140 |
| 2016-10-06 | 4,255 | 4,330 | 4,150 | 4,190 | 448,900 | 2,095 |
| 2016-10-05 | 3,965 | 4,045 | 3,950 | 4,040 | 185,700 | 2,020 |
| 2016-10-04 | 3,845 | 3,970 | 3,845 | 3,960 | 203,500 | 1,980 |
| 2016-10-03 | 3,850 | 3,875 | 3,755 | 3,830 | 178,100 | 1,915 |
| 2016-09-30 | 3,680 | 3,845 | 3,680 | 3,815 | 346,300 | 1,907.50 |
| 2016-09-29 | 3,630 | 3,635 | 3,540 | 3,615 | 190,900 | 1,807.50 |
| 2016-09-28 | 3,675 | 3,675 | 3,605 | 3,630 | 112,900 | 1,815 |
| 2016-09-27 | 3,600 | 3,645 | 3,585 | 3,645 | 164,000 | 1,822.50 |
| 2016-09-26 | 3,735 | 3,760 | 3,645 | 3,655 | 76,700 | 1,827.50 |
| 2016-09-23 | 3,660 | 3,765 | 3,600 | 3,760 | 149,100 | 1,880 |
| 2016-09-21 | 3,620 | 3,685 | 3,555 | 3,670 | 200,100 | 1,835 |
| 2016-09-20 | 3,625 | 3,760 | 3,625 | 3,700 | 130,200 | 1,850 |
| 2016-09-16 | 3,640 | 3,640 | 3,570 | 3,620 | 142,600 | 1,810 |
| 2016-09-15 | 3,505 | 3,640 | 3,500 | 3,625 | 320,000 | 1,812.50 |
| 2016-09-14 | 3,765 | 3,785 | 3,655 | 3,685 | 140,800 | 1,842.50 |
| 2016-09-13 | 3,780 | 3,875 | 3,770 | 3,775 | 133,000 | 1,887.50 |
| 2016-09-12 | 3,710 | 3,765 | 3,710 | 3,750 | 88,000 | 1,875 |
| 2016-09-09 | 3,875 | 3,875 | 3,760 | 3,780 | 184,200 | 1,890 |
| 2016-09-08 | 3,880 | 3,915 | 3,870 | 3,895 | 172,500 | 1,947.50 |
| 2016-09-07 | 3,900 | 3,930 | 3,865 | 3,900 | 201,800 | 1,950 |
| 2016-09-06 | 3,850 | 3,905 | 3,835 | 3,895 | 204,500 | 1,947.50 |
| 2016-09-05 | 3,810 | 3,860 | 3,785 | 3,800 | 78,600 | 1,900 |
| 2016-09-02 | 3,790 | 3,805 | 3,735 | 3,775 | 155,300 | 1,887.50 |
| 2016-09-01 | 3,735 | 3,840 | 3,710 | 3,835 | 154,300 | 1,917.50 |
| 2016-08-31 | 3,635 | 3,740 | 3,635 | 3,725 | 115,700 | 1,862.50 |
| 2016-08-30 | 3,485 | 3,625 | 3,485 | 3,610 | 203,100 | 1,805 |
| 2016-08-29 | 3,660 | 3,680 | 3,540 | 3,615 | 98,500 | 1,807.50 |
| 2016-08-26 | 3,655 | 3,655 | 3,620 | 3,625 | 67,100 | 1,812.50 |
| 2016-08-25 | 3,630 | 3,665 | 3,605 | 3,655 | 87,700 | 1,827.50 |
| 2016-08-24 | 3,720 | 3,730 | 3,615 | 3,625 | 161,100 | 1,812.50 |
| 2016-08-23 | 3,715 | 3,785 | 3,715 | 3,735 | 103,700 | 1,867.50 |
| 2016-08-22 | 3,760 | 3,780 | 3,705 | 3,750 | 162,400 | 1,875 |
| 2016-08-19 | 3,760 | 3,795 | 3,720 | 3,780 | 119,200 | 1,890 |
| 2016-08-18 | 3,715 | 3,755 | 3,670 | 3,700 | 122,800 | 1,850 |
| 2016-08-17 | 3,730 | 3,760 | 3,670 | 3,675 | 134,400 | 1,837.50 |
| 2016-08-16 | 3,840 | 3,840 | 3,750 | 3,755 | 89,200 | 1,877.50 |
| 2016-08-15 | 3,755 | 3,860 | 3,755 | 3,790 | 125,400 | 1,895 |
| 2016-08-12 | 3,760 | 3,770 | 3,715 | 3,735 | 104,600 | 1,867.50 |
| 2016-08-10 | 3,700 | 3,745 | 3,645 | 3,725 | 83,100 | 1,862.50 |
| 2016-08-09 | 3,550 | 3,695 | 3,520 | 3,685 | 137,200 | 1,842.50 |
| 2016-08-08 | 3,610 | 3,630 | 3,505 | 3,550 | 130,100 | 1,775 |
| 2016-08-05 | 3,430 | 3,570 | 3,410 | 3,560 | 253,900 | 1,780 |
| 2016-08-04 | 3,400 | 3,445 | 3,385 | 3,430 | 160,200 | 1,715 |
| 2016-08-03 | 3,445 | 3,445 | 3,360 | 3,405 | 142,600 | 1,702.50 |
| 2016-08-02 | 3,505 | 3,545 | 3,490 | 3,500 | 160,200 | 1,750 |
| 2016-08-01 | 3,550 | 3,560 | 3,510 | 3,545 | 109,800 | 1,772.50 |
| 2016-07-29 | 3,550 | 3,580 | 3,485 | 3,565 | 210,600 | 1,782.50 |
| 2016-07-28 | 3,530 | 3,530 | 3,500 | 3,510 | 140,100 | 1,755 |
| 2016-07-27 | 3,495 | 3,545 | 3,495 | 3,505 | 181,900 | 1,752.50 |
| 2016-07-26 | 3,470 | 3,515 | 3,450 | 3,460 | 242,800 | 1,730 |
| 2016-07-25 | 3,585 | 3,600 | 3,440 | 3,460 | 288,600 | 1,730 |
| 2016-07-22 | 3,700 | 3,710 | 3,560 | 3,615 | 318,500 | 1,807.50 |
| 2016-07-21 | 3,870 | 3,895 | 3,755 | 3,775 | 132,200 | 1,887.50 |
| 2016-07-20 | 3,905 | 3,990 | 3,795 | 3,830 | 512,900 | 1,915 |
| 2016-07-19 | 3,695 | 3,945 | 3,650 | 3,935 | 510,500 | 1,967.50 |
| 2016-07-15 | 3,800 | 3,840 | 3,675 | 3,700 | 268,600 | 1,850 |
| 2016-07-14 | 3,625 | 3,810 | 3,620 | 3,770 | 463,200 | 1,885 |
| 2016-07-13 | 3,700 | 3,700 | 3,555 | 3,590 | 146,000 | 1,795 |
| 2016-07-12 | 3,655 | 3,700 | 3,555 | 3,570 | 287,900 | 1,785 |
| 2016-07-11 | 3,465 | 3,595 | 3,450 | 3,555 | 353,700 | 1,777.50 |
| 2016-07-08 | 3,565 | 3,660 | 3,395 | 3,405 | 414,000 | 1,702.50 |
| 2016-07-07 | 3,710 | 3,795 | 3,535 | 3,580 | 847,300 | 1,790 |
| 2016-07-06 | 3,320 | 3,530 | 3,130 | 3,520 | 1,765,300 | 1,760 |
| 2016-07-05 | 3,775 | 3,775 | 3,600 | 3,685 | 413,500 | 1,842.50 |
| 2016-07-04 | 3,820 | 3,820 | 3,715 | 3,750 | 196,800 | 1,875 |
| 2016-07-01 | 3,825 | 3,855 | 3,800 | 3,840 | 218,500 | 1,920 |
| 2016-06-30 | 3,740 | 3,845 | 3,740 | 3,770 | 298,700 | 1,885 |
| 2016-06-29 | 3,600 | 3,650 | 3,450 | 3,635 | 312,000 | 1,817.50 |
| 2016-06-28 | 3,385 | 3,535 | 3,350 | 3,510 | 134,600 | 1,755 |
| 2016-06-27 | 3,300 | 3,400 | 3,240 | 3,350 | 186,200 | 1,675 |
| 2016-06-24 | 3,540 | 3,540 | 3,150 | 3,300 | 195,900 | 1,650 |
| 2016-06-23 | 3,510 | 3,535 | 3,460 | 3,500 | 108,700 | 1,750 |
| 2016-06-22 | 3,590 | 3,615 | 3,495 | 3,520 | 137,300 | 1,760 |
| 2016-06-21 | 3,590 | 3,630 | 3,555 | 3,605 | 91,600 | 1,802.50 |
| 2016-06-20 | 3,590 | 3,645 | 3,575 | 3,625 | 76,800 | 1,812.50 |
| 2016-06-17 | 3,615 | 3,650 | 3,545 | 3,560 | 84,000 | 1,780 |
| 2016-06-16 | 3,680 | 3,720 | 3,585 | 3,590 | 102,500 | 1,795 |
| 2016-06-15 | 3,665 | 3,710 | 3,630 | 3,680 | 125,900 | 1,840 |
| 2016-06-14 | 3,640 | 3,715 | 3,570 | 3,670 | 133,000 | 1,835 |
| 2016-06-13 | 3,740 | 3,795 | 3,675 | 3,685 | 108,200 | 1,842.50 |
| 2016-06-10 | 3,935 | 3,935 | 3,820 | 3,830 | 141,800 | 1,915 |
| 2016-06-09 | 3,925 | 3,950 | 3,845 | 3,935 | 285,100 | 1,967.50 |
| 2016-06-08 | 3,765 | 3,765 | 3,650 | 3,715 | 255,700 | 1,857.50 |
| 2016-06-07 | 3,825 | 3,855 | 3,760 | 3,780 | 198,500 | 1,890 |
| 2016-06-06 | 3,840 | 3,870 | 3,800 | 3,845 | 200,500 | 1,922.50 |
| 2016-06-03 | 3,915 | 3,985 | 3,905 | 3,930 | 99,400 | 1,965 |
| 2016-06-02 | 3,995 | 4,035 | 3,905 | 3,950 | 147,100 | 1,975 |
| 2016-06-01 | 4,155 | 4,155 | 3,990 | 4,025 | 215,000 | 2,012.50 |
| 2016-05-31 | 4,090 | 4,105 | 3,910 | 4,085 | 173,800 | 2,042.50 |
| 2016-05-30 | 3,985 | 4,090 | 3,975 | 4,090 | 74,800 | 2,045 |
| 2016-05-27 | 4,010 | 4,010 | 3,925 | 3,980 | 125,300 | 1,990 |
| 2016-05-26 | 4,195 | 4,200 | 3,945 | 3,960 | 217,400 | 1,980 |
| 2016-05-25 | 4,200 | 4,230 | 4,145 | 4,200 | 106,600 | 2,100 |
| 2016-05-24 | 4,185 | 4,205 | 4,135 | 4,140 | 138,000 | 2,070 |
| 2016-05-23 | 4,130 | 4,220 | 4,040 | 4,200 | 237,400 | 2,100 |
| 2016-05-20 | 4,080 | 4,110 | 3,995 | 4,110 | 215,000 | 2,055 |
| 2016-05-19 | 4,130 | 4,150 | 4,020 | 4,080 | 238,300 | 2,040 |
| 2016-05-18 | 4,120 | 4,180 | 4,100 | 4,165 | 196,000 | 2,082.50 |
| 2016-05-17 | 4,120 | 4,185 | 4,070 | 4,145 | 181,000 | 2,072.50 |
| 2016-05-16 | 4,175 | 4,195 | 4,110 | 4,125 | 117,500 | 2,062.50 |
| 2016-05-13 | 4,200 | 4,210 | 4,145 | 4,180 | 115,800 | 2,090 |
| 2016-05-12 | 4,285 | 4,285 | 4,225 | 4,230 | 76,300 | 2,115 |
| 2016-05-11 | 4,305 | 4,305 | 4,265 | 4,295 | 117,600 | 2,147.50 |
| 2016-05-10 | 4,285 | 4,325 | 4,255 | 4,275 | 146,000 | 2,137.50 |
| 2016-05-09 | 4,315 | 4,340 | 4,285 | 4,300 | 103,400 | 2,150 |
| 2016-05-06 | 4,265 | 4,305 | 4,235 | 4,270 | 94,000 | 2,135 |
| 2016-05-02 | 4,160 | 4,255 | 4,155 | 4,245 | 91,000 | 2,122.50 |
| 2016-04-28 | 4,470 | 4,495 | 4,310 | 4,330 | 80,100 | 2,165 |
| 2016-04-27 | 4,490 | 4,550 | 4,415 | 4,420 | 139,100 | 2,210 |
| 2016-04-26 | 4,455 | 4,500 | 4,360 | 4,440 | 71,300 | 2,220 |
| 2016-04-25 | 4,510 | 4,525 | 4,445 | 4,450 | 77,500 | 2,225 |
| 2016-04-22 | 4,545 | 4,565 | 4,420 | 4,530 | 138,700 | 2,265 |
| 2016-04-21 | 4,650 | 4,720 | 4,545 | 4,555 | 149,800 | 2,277.50 |
| 2016-04-20 | 4,600 | 4,625 | 4,530 | 4,610 | 155,500 | 2,305 |
| 2016-04-19 | 4,555 | 4,600 | 4,520 | 4,580 | 81,600 | 2,290 |
| 2016-04-18 | 4,500 | 4,525 | 4,450 | 4,455 | 134,100 | 2,227.50 |
| 2016-04-15 | 4,585 | 4,750 | 4,565 | 4,600 | 251,300 | 2,300 |
| 2016-04-14 | 4,545 | 4,580 | 4,500 | 4,525 | 173,800 | 2,262.50 |
| 2016-04-13 | 4,550 | 4,595 | 4,480 | 4,540 | 166,100 | 2,270 |
| 2016-04-12 | 4,500 | 4,535 | 4,415 | 4,495 | 151,100 | 2,247.50 |
| 2016-04-11 | 4,530 | 4,620 | 4,475 | 4,570 | 136,100 | 2,285 |
| 2016-04-08 | 4,460 | 4,645 | 4,425 | 4,600 | 189,400 | 2,300 |
| 2016-04-07 | 4,525 | 4,580 | 4,415 | 4,560 | 246,600 | 2,280 |
| 2016-04-06 | 4,400 | 4,510 | 4,270 | 4,505 | 224,300 | 2,252.50 |
| 2016-04-05 | 4,440 | 4,490 | 4,365 | 4,450 | 234,200 | 2,225 |
| 2016-04-04 | 4,440 | 4,530 | 4,415 | 4,450 | 130,700 | 2,225 |
| 2016-04-01 | 4,530 | 4,555 | 4,385 | 4,430 | 244,500 | 2,215 |
| 2016-03-31 | 4,720 | 4,720 | 4,575 | 4,580 | 172,000 | 2,290 |
| 2016-03-30 | 4,695 | 4,855 | 4,695 | 4,720 | 258,000 | 2,360 |
| 2016-03-29 | 4,615 | 4,635 | 4,550 | 4,595 | 168,800 | 2,297.50 |
| 2016-03-28 | 4,605 | 4,650 | 4,555 | 4,640 | 128,700 | 2,320 |
| 2016-03-25 | 4,590 | 4,640 | 4,540 | 4,570 | 147,000 | 2,285 |
| 2016-03-24 | 4,555 | 4,690 | 4,550 | 4,600 | 239,600 | 2,300 |
| 2016-03-23 | 4,475 | 4,550 | 4,420 | 4,540 | 249,000 | 2,270 |
| 2016-03-22 | 4,360 | 4,515 | 4,355 | 4,500 | 324,800 | 2,250 |
| 2016-03-18 | 4,285 | 4,380 | 4,245 | 4,295 | 540,100 | 2,147.50 |
| 2016-03-17 | 4,200 | 4,525 | 4,165 | 4,285 | 758,200 | 2,142.50 |
| 2016-03-16 | 4,145 | 4,175 | 4,055 | 4,065 | 171,900 | 2,032.50 |
| 2016-03-15 | 4,045 | 4,240 | 4,010 | 4,165 | 266,400 | 2,082.50 |
| 2016-03-14 | 3,940 | 4,070 | 3,920 | 4,040 | 172,700 | 2,020 |
| 2016-03-11 | 3,810 | 3,910 | 3,780 | 3,885 | 151,200 | 1,942.50 |
| 2016-03-10 | 3,860 | 3,900 | 3,790 | 3,880 | 137,600 | 1,940 |
| 2016-03-09 | 3,785 | 3,875 | 3,770 | 3,840 | 115,600 | 1,920 |
| 2016-03-08 | 3,880 | 3,910 | 3,765 | 3,835 | 154,000 | 1,917.50 |
| 2016-03-07 | 3,930 | 3,950 | 3,835 | 3,855 | 124,300 | 1,927.50 |
| 2016-03-04 | 3,930 | 3,930 | 3,805 | 3,860 | 172,300 | 1,930 |
| 2016-03-03 | 3,850 | 3,945 | 3,840 | 3,890 | 198,300 | 1,945 |
| 2016-03-02 | 3,780 | 3,860 | 3,720 | 3,850 | 364,300 | 1,925 |
| 2016-03-01 | 3,520 | 3,685 | 3,520 | 3,640 | 346,200 | 1,820 |
| 2016-02-29 | 3,490 | 3,515 | 3,425 | 3,440 | 127,100 | 1,720 |
| 2016-02-26 | 3,495 | 3,495 | 3,405 | 3,425 | 101,200 | 1,712.50 |
| 2016-02-25 | 3,380 | 3,470 | 3,340 | 3,450 | 98,000 | 1,725 |
| 2016-02-24 | 3,350 | 3,435 | 3,340 | 3,380 | 109,400 | 1,690 |
| 2016-02-23 | 3,415 | 3,465 | 3,335 | 3,380 | 86,900 | 1,690 |
| 2016-02-22 | 3,345 | 3,485 | 3,345 | 3,415 | 151,600 | 1,707.50 |
| 2016-02-19 | 3,350 | 3,385 | 3,305 | 3,355 | 108,800 | 1,677.50 |
| 2016-02-18 | 3,420 | 3,485 | 3,355 | 3,390 | 156,100 | 1,695 |
| 2016-02-17 | 3,315 | 3,360 | 3,290 | 3,340 | 166,500 | 1,670 |
| 2016-02-16 | 3,280 | 3,470 | 3,270 | 3,315 | 302,800 | 1,657.50 |
| 2016-02-15 | 3,235 | 3,285 | 3,125 | 3,265 | 438,300 | 1,632.50 |
| 2016-02-12 | 3,070 | 3,205 | 2,946 | 3,110 | 590,600 | 1,555 |
| 2016-02-10 | 3,425 | 3,425 | 3,190 | 3,270 | 436,300 | 1,635 |
| 2016-02-09 | 3,500 | 3,510 | 3,280 | 3,355 | 444,400 | 1,677.50 |
| 2016-02-08 | 3,560 | 3,700 | 3,485 | 3,675 | 275,800 | 1,837.50 |
| 2016-02-05 | 3,705 | 3,740 | 3,535 | 3,610 | 268,200 | 1,805 |
| 2016-02-04 | 3,935 | 3,935 | 3,670 | 3,740 | 411,500 | 1,870 |
| 2016-02-03 | 3,950 | 4,020 | 3,900 | 4,015 | 165,200 | 2,007.50 |
| 2016-02-02 | 4,020 | 4,105 | 4,010 | 4,055 | 258,800 | 2,027.50 |
| 2016-02-01 | 3,960 | 4,060 | 3,910 | 4,060 | 237,000 | 2,030 |
| 2016-01-29 | 3,970 | 3,970 | 3,655 | 3,880 | 630,000 | 1,940 |
| 2016-01-28 | 4,015 | 4,075 | 3,930 | 3,945 | 423,000 | 1,972.50 |
| 2016-01-27 | 4,050 | 4,140 | 4,005 | 4,070 | 372,800 | 2,035 |
| 2016-01-26 | 3,980 | 3,980 | 3,830 | 3,875 | 404,900 | 1,937.50 |
| 2016-01-25 | 4,040 | 4,055 | 3,910 | 4,040 | 417,000 | 2,020 |
| 2016-01-22 | 4,095 | 4,195 | 4,010 | 4,190 | 215,700 | 2,095 |
| 2016-01-21 | 4,015 | 4,075 | 3,915 | 3,960 | 539,500 | 1,980 |
| 2016-01-20 | 4,290 | 4,295 | 4,025 | 4,035 | 271,100 | 2,017.50 |
| 2016-01-19 | 4,335 | 4,375 | 4,260 | 4,290 | 221,400 | 2,145 |
| 2016-01-18 | 4,355 | 4,425 | 4,340 | 4,390 | 156,900 | 2,195 |
| 2016-01-15 | 4,460 | 4,555 | 4,415 | 4,450 | 173,700 | 2,225 |
| 2016-01-14 | 4,470 | 4,485 | 4,340 | 4,415 | 180,700 | 2,207.50 |
| 2016-01-13 | 4,450 | 4,575 | 4,440 | 4,535 | 201,600 | 2,267.50 |
| 2016-01-12 | 4,575 | 4,635 | 4,370 | 4,425 | 273,100 | 2,212.50 |
| 2016-01-08 | 4,605 | 4,655 | 4,500 | 4,625 | 199,600 | 2,312.50 |
| 2016-01-07 | 4,690 | 4,805 | 4,635 | 4,645 | 190,800 | 2,322.50 |
| 2016-01-06 | 4,745 | 4,880 | 4,660 | 4,725 | 196,600 | 2,362.50 |
| 2016-01-05 | 4,720 | 4,820 | 4,620 | 4,745 | 190,400 | 2,372.50 |
| 2016-01-04 | 4,870 | 4,935 | 4,775 | 4,780 | 226,600 | 2,390 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
