2695 くら寿司(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 | 4,885 | 4,930 | 4,865 | 4,915 | 71,400 | 2,457.50 |
| 2016-12-29 | 4,925 | 4,950 | 4,850 | 4,875 | 117,800 | 2,437.50 |
| 2016-12-28 | 4,925 | 4,950 | 4,920 | 4,925 | 86,700 | 2,462.50 |
| 2016-12-27 | 4,870 | 4,920 | 4,860 | 4,910 | 98,500 | 2,455 |
| 2016-12-26 | 4,850 | 4,870 | 4,825 | 4,865 | 76,300 | 2,432.50 |
| 2016-12-22 | 4,815 | 4,875 | 4,795 | 4,860 | 111,800 | 2,430 |
| 2016-12-21 | 4,820 | 4,835 | 4,800 | 4,815 | 110,600 | 2,407.50 |
| 2016-12-20 | 4,780 | 4,825 | 4,765 | 4,820 | 109,900 | 2,410 |
| 2016-12-19 | 4,810 | 4,810 | 4,755 | 4,765 | 129,300 | 2,382.50 |
| 2016-12-16 | 4,880 | 4,895 | 4,805 | 4,810 | 172,300 | 2,405 |
| 2016-12-15 | 5,000 | 5,000 | 4,880 | 4,895 | 167,700 | 2,447.50 |
| 2016-12-14 | 5,030 | 5,090 | 4,970 | 5,010 | 141,000 | 2,505 |
| 2016-12-13 | 4,835 | 5,030 | 4,835 | 5,030 | 305,000 | 2,515 |
| 2016-12-12 | 4,755 | 4,800 | 4,720 | 4,780 | 111,000 | 2,390 |
| 2016-12-09 | 4,700 | 4,750 | 4,685 | 4,750 | 83,400 | 2,375 |
| 2016-12-08 | 4,740 | 4,740 | 4,685 | 4,730 | 90,900 | 2,365 |
| 2016-12-07 | 4,755 | 4,765 | 4,705 | 4,720 | 61,600 | 2,360 |
| 2016-12-06 | 4,725 | 4,745 | 4,695 | 4,730 | 100,200 | 2,365 |
| 2016-12-05 | 4,820 | 4,840 | 4,730 | 4,740 | 107,500 | 2,370 |
| 2016-12-02 | 4,935 | 4,935 | 4,805 | 4,820 | 83,000 | 2,410 |
| 2016-12-01 | 4,920 | 4,950 | 4,885 | 4,920 | 83,500 | 2,460 |
| 2016-11-30 | 4,885 | 4,920 | 4,865 | 4,900 | 62,000 | 2,450 |
| 2016-11-29 | 4,890 | 4,900 | 4,865 | 4,900 | 52,900 | 2,450 |
| 2016-11-28 | 4,825 | 4,900 | 4,795 | 4,895 | 123,700 | 2,447.50 |
| 2016-11-25 | 4,855 | 4,860 | 4,795 | 4,820 | 129,800 | 2,410 |
| 2016-11-24 | 4,870 | 4,875 | 4,810 | 4,835 | 128,400 | 2,417.50 |
| 2016-11-22 | 4,860 | 4,875 | 4,805 | 4,870 | 118,000 | 2,435 |
| 2016-11-21 | 4,840 | 4,865 | 4,820 | 4,850 | 84,000 | 2,425 |
| 2016-11-18 | 4,900 | 4,905 | 4,830 | 4,885 | 72,800 | 2,442.50 |
| 2016-11-17 | 4,880 | 4,965 | 4,880 | 4,930 | 58,400 | 2,465 |
| 2016-11-16 | 4,840 | 4,895 | 4,825 | 4,890 | 67,400 | 2,445 |
| 2016-11-15 | 4,920 | 4,920 | 4,780 | 4,835 | 113,800 | 2,417.50 |
| 2016-11-14 | 4,900 | 4,935 | 4,840 | 4,880 | 106,100 | 2,440 |
| 2016-11-11 | 5,040 | 5,040 | 4,865 | 4,880 | 135,400 | 2,440 |
| 2016-11-10 | 5,090 | 5,100 | 5,010 | 5,050 | 68,100 | 2,525 |
| 2016-11-09 | 5,090 | 5,110 | 4,800 | 4,915 | 159,600 | 2,457.50 |
| 2016-11-08 | 5,060 | 5,090 | 5,040 | 5,080 | 39,800 | 2,540 |
| 2016-11-07 | 5,090 | 5,110 | 5,030 | 5,050 | 50,700 | 2,525 |
| 2016-11-04 | 5,010 | 5,090 | 4,985 | 5,060 | 77,300 | 2,530 |
| 2016-11-02 | 5,150 | 5,150 | 5,030 | 5,070 | 126,600 | 2,535 |
| 2016-11-01 | 5,300 | 5,300 | 5,210 | 5,250 | 66,100 | 2,625 |
| 2016-10-31 | 5,270 | 5,350 | 5,240 | 5,290 | 106,600 | 2,645 |
| 2016-10-28 | 5,200 | 5,280 | 5,120 | 5,270 | 147,600 | 2,635 |
| 2016-10-27 | 5,150 | 5,300 | 5,130 | 5,200 | 167,400 | 2,600 |
| 2016-10-26 | 5,020 | 5,210 | 4,995 | 5,190 | 363,100 | 2,595 |
| 2016-10-25 | 4,910 | 4,940 | 4,890 | 4,940 | 52,800 | 2,470 |
| 2016-10-24 | 4,875 | 4,915 | 4,860 | 4,910 | 46,200 | 2,455 |
| 2016-10-21 | 4,960 | 4,960 | 4,870 | 4,900 | 91,400 | 2,450 |
| 2016-10-20 | 5,000 | 5,000 | 4,930 | 4,945 | 80,100 | 2,472.50 |
| 2016-10-19 | 4,975 | 5,040 | 4,950 | 5,000 | 109,400 | 2,500 |
| 2016-10-17 | 4,900 | 4,905 | 4,860 | 4,890 | 66,500 | 2,445 |
| 2016-10-13 | 4,890 | 4,950 | 4,865 | 4,950 | 83,800 | 2,475 |
| 2016-10-12 | 4,935 | 4,950 | 4,885 | 4,895 | 167,000 | 2,447.50 |
| 2016-10-11 | 4,815 | 4,920 | 4,810 | 4,915 | 141,900 | 2,457.50 |
| 2016-10-07 | 4,760 | 4,815 | 4,755 | 4,815 | 92,600 | 2,407.50 |
| 2016-10-06 | 4,790 | 4,795 | 4,700 | 4,750 | 129,800 | 2,375 |
| 2016-10-05 | 4,860 | 4,875 | 4,775 | 4,790 | 159,200 | 2,395 |
| 2016-10-04 | 4,830 | 4,915 | 4,785 | 4,885 | 122,000 | 2,442.50 |
| 2016-10-03 | 4,920 | 4,950 | 4,835 | 4,855 | 119,500 | 2,427.50 |
| 2016-09-30 | 4,845 | 4,925 | 4,835 | 4,920 | 185,300 | 2,460 |
| 2016-09-29 | 4,775 | 4,850 | 4,735 | 4,845 | 128,900 | 2,422.50 |
| 2016-09-28 | 4,770 | 4,790 | 4,725 | 4,765 | 95,700 | 2,382.50 |
| 2016-09-27 | 4,735 | 4,765 | 4,665 | 4,765 | 104,400 | 2,382.50 |
| 2016-09-26 | 4,805 | 4,820 | 4,725 | 4,730 | 113,200 | 2,365 |
| 2016-09-23 | 4,785 | 4,810 | 4,735 | 4,810 | 125,700 | 2,405 |
| 2016-09-21 | 4,670 | 4,770 | 4,660 | 4,770 | 108,000 | 2,385 |
| 2016-09-20 | 4,680 | 4,710 | 4,615 | 4,690 | 109,400 | 2,345 |
| 2016-09-16 | 4,605 | 4,640 | 4,570 | 4,640 | 85,500 | 2,320 |
| 2016-09-15 | 4,615 | 4,625 | 4,600 | 4,605 | 64,200 | 2,302.50 |
| 2016-09-14 | 4,665 | 4,690 | 4,615 | 4,620 | 89,300 | 2,310 |
| 2016-09-13 | 4,690 | 4,700 | 4,655 | 4,665 | 81,700 | 2,332.50 |
| 2016-09-12 | 4,640 | 4,660 | 4,610 | 4,645 | 145,200 | 2,322.50 |
| 2016-09-09 | 4,795 | 4,795 | 4,660 | 4,680 | 312,700 | 2,340 |
| 2016-09-08 | 4,875 | 4,920 | 4,805 | 4,820 | 251,800 | 2,410 |
| 2016-09-07 | 4,805 | 4,960 | 4,655 | 4,875 | 665,900 | 2,437.50 |
| 2016-09-06 | 5,150 | 5,350 | 5,150 | 5,320 | 116,000 | 2,660 |
| 2016-09-05 | 5,130 | 5,170 | 5,080 | 5,120 | 66,900 | 2,560 |
| 2016-09-02 | 4,995 | 5,070 | 4,990 | 5,070 | 70,000 | 2,535 |
| 2016-09-01 | 5,080 | 5,080 | 4,990 | 4,990 | 90,600 | 2,495 |
| 2016-08-31 | 5,050 | 5,090 | 4,985 | 5,060 | 80,200 | 2,530 |
| 2016-08-30 | 5,120 | 5,170 | 5,040 | 5,090 | 48,400 | 2,545 |
| 2016-08-29 | 5,270 | 5,270 | 5,050 | 5,080 | 110,500 | 2,540 |
| 2016-08-26 | 5,250 | 5,330 | 5,200 | 5,290 | 53,300 | 2,645 |
| 2016-08-25 | 5,380 | 5,430 | 5,250 | 5,280 | 54,100 | 2,640 |
| 2016-08-24 | 5,450 | 5,450 | 5,340 | 5,390 | 46,700 | 2,695 |
| 2016-08-23 | 5,400 | 5,580 | 5,380 | 5,450 | 102,300 | 2,725 |
| 2016-08-22 | 5,260 | 5,370 | 5,250 | 5,320 | 52,900 | 2,660 |
| 2016-08-19 | 5,220 | 5,230 | 5,090 | 5,170 | 50,800 | 2,585 |
| 2016-08-18 | 5,300 | 5,360 | 5,140 | 5,210 | 107,300 | 2,605 |
| 2016-08-17 | 5,410 | 5,420 | 5,280 | 5,330 | 55,500 | 2,665 |
| 2016-08-16 | 5,500 | 5,500 | 5,350 | 5,380 | 76,800 | 2,690 |
| 2016-08-15 | 5,410 | 5,530 | 5,370 | 5,490 | 100,200 | 2,745 |
| 2016-08-12 | 5,200 | 5,320 | 5,150 | 5,310 | 76,500 | 2,655 |
| 2016-08-10 | 5,180 | 5,290 | 5,150 | 5,240 | 52,600 | 2,620 |
| 2016-08-09 | 5,020 | 5,240 | 5,020 | 5,220 | 77,700 | 2,610 |
| 2016-08-08 | 5,170 | 5,200 | 5,010 | 5,090 | 100,000 | 2,545 |
| 2016-08-05 | 5,350 | 5,410 | 5,150 | 5,250 | 92,200 | 2,625 |
| 2016-08-04 | 5,620 | 5,620 | 5,250 | 5,310 | 181,900 | 2,655 |
| 2016-08-03 | 5,580 | 5,740 | 5,560 | 5,570 | 153,200 | 2,785 |
| 2016-08-02 | 5,440 | 5,580 | 5,410 | 5,530 | 86,800 | 2,765 |
| 2016-08-01 | 5,390 | 5,510 | 5,310 | 5,440 | 101,000 | 2,720 |
| 2016-07-29 | 5,420 | 5,440 | 5,310 | 5,430 | 65,100 | 2,715 |
| 2016-07-28 | 5,400 | 5,410 | 5,320 | 5,380 | 166,800 | 2,690 |
| 2016-07-27 | 5,590 | 5,590 | 5,410 | 5,440 | 86,100 | 2,720 |
| 2016-07-26 | 5,500 | 5,600 | 5,500 | 5,560 | 59,500 | 2,780 |
| 2016-07-25 | 5,520 | 5,600 | 5,470 | 5,480 | 63,100 | 2,740 |
| 2016-07-22 | 5,570 | 5,650 | 5,470 | 5,530 | 71,600 | 2,765 |
| 2016-07-21 | 5,820 | 5,850 | 5,540 | 5,560 | 121,500 | 2,780 |
| 2016-07-20 | 5,680 | 5,830 | 5,670 | 5,820 | 74,000 | 2,910 |
| 2016-07-19 | 5,700 | 5,790 | 5,560 | 5,780 | 145,800 | 2,890 |
| 2016-07-15 | 6,080 | 6,080 | 5,620 | 5,660 | 193,400 | 2,830 |
| 2016-07-14 | 5,860 | 6,130 | 5,860 | 6,030 | 111,500 | 3,015 |
| 2016-07-13 | 6,090 | 6,090 | 5,830 | 5,860 | 118,500 | 2,930 |
| 2016-07-12 | 6,200 | 6,200 | 5,990 | 6,040 | 94,600 | 3,020 |
| 2016-07-11 | 6,070 | 6,160 | 6,050 | 6,070 | 76,500 | 3,035 |
| 2016-07-08 | 6,120 | 6,160 | 5,980 | 6,000 | 80,600 | 3,000 |
| 2016-07-07 | 6,170 | 6,270 | 6,060 | 6,100 | 105,900 | 3,050 |
| 2016-07-06 | 6,150 | 6,250 | 6,100 | 6,240 | 97,800 | 3,120 |
| 2016-07-05 | 6,380 | 6,420 | 6,130 | 6,220 | 114,500 | 3,110 |
| 2016-07-04 | 6,280 | 6,430 | 6,270 | 6,410 | 121,600 | 3,205 |
| 2016-07-01 | 6,010 | 6,310 | 6,010 | 6,250 | 114,500 | 3,125 |
| 2016-06-30 | 6,110 | 6,130 | 6,020 | 6,020 | 75,600 | 3,010 |
| 2016-06-29 | 6,240 | 6,250 | 6,020 | 6,100 | 86,500 | 3,050 |
| 2016-06-28 | 5,890 | 6,270 | 5,890 | 6,200 | 227,400 | 3,100 |
| 2016-06-27 | 5,600 | 5,970 | 5,600 | 5,950 | 137,300 | 2,975 |
| 2016-06-24 | 5,850 | 5,850 | 5,550 | 5,600 | 136,500 | 2,800 |
| 2016-06-23 | 5,830 | 5,870 | 5,710 | 5,760 | 94,100 | 2,880 |
| 2016-06-22 | 5,940 | 5,950 | 5,820 | 5,870 | 71,900 | 2,935 |
| 2016-06-21 | 5,740 | 5,960 | 5,730 | 5,910 | 119,900 | 2,955 |
| 2016-06-20 | 5,820 | 5,940 | 5,740 | 5,790 | 137,100 | 2,895 |
| 2016-06-17 | 5,980 | 6,100 | 5,740 | 5,790 | 215,200 | 2,895 |
| 2016-06-16 | 6,080 | 6,180 | 6,000 | 6,010 | 161,300 | 3,005 |
| 2016-06-15 | 6,070 | 6,160 | 5,860 | 6,020 | 253,800 | 3,010 |
| 2016-06-14 | 5,850 | 6,120 | 5,850 | 6,040 | 373,900 | 3,020 |
| 2016-06-13 | 5,710 | 5,890 | 5,690 | 5,830 | 233,100 | 2,915 |
| 2016-06-10 | 5,450 | 5,760 | 5,420 | 5,740 | 294,200 | 2,870 |
| 2016-06-09 | 5,290 | 5,530 | 5,260 | 5,400 | 198,300 | 2,700 |
| 2016-06-08 | 5,300 | 5,300 | 5,250 | 5,270 | 52,300 | 2,635 |
| 2016-06-07 | 5,300 | 5,340 | 5,190 | 5,240 | 151,400 | 2,620 |
| 2016-06-06 | 5,220 | 5,320 | 5,200 | 5,300 | 107,200 | 2,650 |
| 2016-06-03 | 5,220 | 5,290 | 5,200 | 5,290 | 95,100 | 2,645 |
| 2016-06-02 | 5,210 | 5,260 | 5,140 | 5,200 | 79,700 | 2,600 |
| 2016-06-01 | 5,200 | 5,280 | 5,200 | 5,240 | 90,800 | 2,620 |
| 2016-05-31 | 5,110 | 5,230 | 5,090 | 5,220 | 139,300 | 2,610 |
| 2016-05-30 | 5,040 | 5,110 | 5,020 | 5,090 | 89,800 | 2,545 |
| 2016-05-27 | 5,000 | 5,040 | 4,965 | 5,030 | 67,500 | 2,515 |
| 2016-05-26 | 4,960 | 5,020 | 4,955 | 4,995 | 95,200 | 2,497.50 |
| 2016-05-25 | 5,020 | 5,020 | 4,945 | 4,955 | 79,100 | 2,477.50 |
| 2016-05-24 | 4,910 | 5,000 | 4,905 | 5,000 | 120,100 | 2,500 |
| 2016-05-23 | 4,960 | 4,960 | 4,880 | 4,910 | 56,600 | 2,455 |
| 2016-05-20 | 4,895 | 4,985 | 4,885 | 4,960 | 118,000 | 2,480 |
| 2016-05-19 | 4,860 | 4,900 | 4,850 | 4,895 | 57,000 | 2,447.50 |
| 2016-05-18 | 4,885 | 4,885 | 4,815 | 4,855 | 69,900 | 2,427.50 |
| 2016-05-17 | 4,810 | 4,895 | 4,800 | 4,895 | 95,600 | 2,447.50 |
| 2016-05-16 | 4,820 | 4,875 | 4,780 | 4,800 | 77,200 | 2,400 |
| 2016-05-13 | 4,800 | 4,810 | 4,755 | 4,785 | 46,100 | 2,392.50 |
| 2016-05-12 | 4,770 | 4,800 | 4,730 | 4,800 | 46,700 | 2,400 |
| 2016-05-11 | 4,865 | 4,865 | 4,770 | 4,800 | 82,200 | 2,400 |
| 2016-05-10 | 4,730 | 4,825 | 4,715 | 4,815 | 114,100 | 2,407.50 |
| 2016-05-09 | 4,715 | 4,745 | 4,680 | 4,730 | 93,500 | 2,365 |
| 2016-05-06 | 4,570 | 4,660 | 4,555 | 4,645 | 102,000 | 2,322.50 |
| 2016-05-02 | 4,600 | 4,600 | 4,530 | 4,535 | 97,100 | 2,267.50 |
| 2016-04-28 | 4,740 | 4,780 | 4,670 | 4,685 | 130,500 | 2,342.50 |
| 2016-04-27 | 4,730 | 4,805 | 4,700 | 4,715 | 139,500 | 2,357.50 |
| 2016-04-26 | 4,840 | 4,895 | 4,715 | 4,740 | 703,900 | 2,370 |
| 2016-04-25 | 4,990 | 4,995 | 4,905 | 4,910 | 597,600 | 2,455 |
| 2016-04-22 | 4,980 | 5,010 | 4,925 | 4,975 | 207,000 | 2,487.50 |
| 2016-04-21 | 4,965 | 5,000 | 4,950 | 4,995 | 198,600 | 2,497.50 |
| 2016-04-20 | 5,020 | 5,040 | 4,895 | 4,925 | 431,700 | 2,462.50 |
| 2016-04-19 | 5,020 | 5,030 | 4,965 | 5,020 | 357,500 | 2,510 |
| 2016-04-18 | 5,000 | 5,050 | 4,990 | 5,020 | 234,100 | 2,510 |
| 2016-04-15 | 5,050 | 5,130 | 5,020 | 5,110 | 207,500 | 2,555 |
| 2016-04-14 | 5,140 | 5,150 | 5,080 | 5,130 | 174,600 | 2,565 |
| 2016-04-13 | 5,210 | 5,260 | 5,120 | 5,170 | 138,400 | 2,585 |
| 2016-04-12 | 5,040 | 5,190 | 5,030 | 5,170 | 149,500 | 2,585 |
| 2016-04-11 | 5,050 | 5,130 | 5,000 | 5,030 | 166,300 | 2,515 |
| 2016-04-08 | 5,000 | 5,080 | 4,925 | 5,050 | 218,400 | 2,525 |
| 2016-04-07 | 5,180 | 5,210 | 5,020 | 5,080 | 171,000 | 2,540 |
| 2016-04-06 | 5,260 | 5,300 | 5,140 | 5,180 | 148,200 | 2,590 |
| 2016-04-05 | 5,350 | 5,380 | 5,250 | 5,330 | 141,900 | 2,665 |
| 2016-04-04 | 5,290 | 5,400 | 5,280 | 5,350 | 160,400 | 2,675 |
| 2016-04-01 | 5,410 | 5,410 | 5,230 | 5,290 | 215,700 | 2,645 |
| 2016-03-31 | 5,570 | 5,610 | 5,440 | 5,440 | 117,600 | 2,720 |
| 2016-03-30 | 5,500 | 5,640 | 5,480 | 5,560 | 147,600 | 2,780 |
| 2016-03-29 | 5,370 | 5,540 | 5,360 | 5,530 | 192,400 | 2,765 |
| 2016-03-28 | 5,330 | 5,360 | 5,280 | 5,360 | 65,600 | 2,680 |
| 2016-03-25 | 5,430 | 5,440 | 5,200 | 5,280 | 113,500 | 2,640 |
| 2016-03-24 | 5,390 | 5,450 | 5,340 | 5,410 | 68,700 | 2,705 |
| 2016-03-23 | 5,290 | 5,410 | 5,280 | 5,410 | 94,400 | 2,705 |
| 2016-03-22 | 5,250 | 5,300 | 5,170 | 5,290 | 108,100 | 2,645 |
| 2016-03-18 | 5,130 | 5,230 | 5,090 | 5,210 | 124,400 | 2,605 |
| 2016-03-17 | 5,160 | 5,200 | 5,090 | 5,130 | 65,700 | 2,565 |
| 2016-03-16 | 5,110 | 5,200 | 5,110 | 5,160 | 62,700 | 2,580 |
| 2016-03-15 | 5,140 | 5,180 | 5,100 | 5,140 | 77,900 | 2,570 |
| 2016-03-14 | 5,150 | 5,220 | 5,140 | 5,160 | 73,400 | 2,580 |
| 2016-03-11 | 5,090 | 5,160 | 5,050 | 5,120 | 79,000 | 2,560 |
| 2016-03-10 | 5,070 | 5,130 | 5,010 | 5,120 | 77,900 | 2,560 |
| 2016-03-09 | 5,080 | 5,080 | 5,030 | 5,040 | 109,000 | 2,520 |
| 2016-03-08 | 5,100 | 5,100 | 4,910 | 5,030 | 149,500 | 2,515 |
| 2016-03-07 | 5,160 | 5,180 | 4,960 | 4,990 | 183,500 | 2,495 |
| 2016-03-04 | 5,590 | 5,650 | 5,120 | 5,140 | 395,300 | 2,570 |
| 2016-03-03 | 5,300 | 5,550 | 5,300 | 5,540 | 169,900 | 2,770 |
| 2016-03-02 | 5,310 | 5,340 | 5,260 | 5,280 | 81,100 | 2,640 |
| 2016-03-01 | 5,240 | 5,300 | 5,190 | 5,280 | 80,600 | 2,640 |
| 2016-02-29 | 5,250 | 5,300 | 5,220 | 5,230 | 72,200 | 2,615 |
| 2016-02-26 | 5,180 | 5,250 | 5,110 | 5,190 | 76,900 | 2,595 |
| 2016-02-25 | 5,200 | 5,230 | 5,120 | 5,150 | 74,500 | 2,575 |
| 2016-02-24 | 5,000 | 5,200 | 4,950 | 5,150 | 84,900 | 2,575 |
| 2016-02-23 | 5,260 | 5,270 | 5,000 | 5,000 | 97,200 | 2,500 |
| 2016-02-22 | 5,180 | 5,360 | 5,120 | 5,200 | 120,100 | 2,600 |
| 2016-02-19 | 5,030 | 5,180 | 5,010 | 5,150 | 60,300 | 2,575 |
| 2016-02-18 | 5,160 | 5,160 | 5,040 | 5,080 | 57,700 | 2,540 |
| 2016-02-17 | 5,180 | 5,200 | 4,975 | 5,050 | 85,800 | 2,525 |
| 2016-02-16 | 4,925 | 5,200 | 4,925 | 5,130 | 134,500 | 2,565 |
| 2016-02-15 | 4,915 | 4,955 | 4,740 | 4,915 | 69,200 | 2,457.50 |
| 2016-02-12 | 4,660 | 4,740 | 4,525 | 4,655 | 127,700 | 2,327.50 |
| 2016-02-10 | 5,020 | 5,050 | 4,770 | 4,840 | 114,900 | 2,420 |
| 2016-02-09 | 5,080 | 5,150 | 4,970 | 5,020 | 94,600 | 2,510 |
| 2016-02-08 | 5,020 | 5,280 | 5,020 | 5,240 | 77,800 | 2,620 |
| 2016-02-05 | 5,110 | 5,160 | 5,030 | 5,070 | 65,600 | 2,535 |
| 2016-02-04 | 5,360 | 5,360 | 5,110 | 5,170 | 118,500 | 2,585 |
| 2016-02-03 | 5,350 | 5,440 | 5,200 | 5,440 | 179,300 | 2,720 |
| 2016-02-02 | 5,280 | 5,470 | 5,230 | 5,450 | 119,100 | 2,725 |
| 2016-02-01 | 5,100 | 5,330 | 5,090 | 5,330 | 134,900 | 2,665 |
| 2016-01-29 | 4,945 | 5,050 | 4,865 | 5,050 | 83,600 | 2,525 |
| 2016-01-28 | 4,935 | 4,970 | 4,845 | 4,935 | 77,100 | 2,467.50 |
| 2016-01-27 | 4,980 | 5,050 | 4,925 | 4,975 | 88,700 | 2,487.50 |
| 2016-01-26 | 4,840 | 4,950 | 4,795 | 4,910 | 95,200 | 2,455 |
| 2016-01-25 | 4,885 | 4,915 | 4,755 | 4,845 | 102,900 | 2,422.50 |
| 2016-01-22 | 4,600 | 4,865 | 4,560 | 4,855 | 103,400 | 2,427.50 |
| 2016-01-21 | 4,610 | 4,730 | 4,490 | 4,495 | 85,000 | 2,247.50 |
| 2016-01-20 | 4,795 | 4,855 | 4,675 | 4,680 | 106,300 | 2,340 |
| 2016-01-19 | 4,750 | 4,805 | 4,665 | 4,795 | 107,600 | 2,397.50 |
| 2016-01-18 | 4,650 | 4,755 | 4,620 | 4,735 | 81,100 | 2,367.50 |
| 2016-01-15 | 4,840 | 4,860 | 4,700 | 4,725 | 47,800 | 2,362.50 |
| 2016-01-14 | 4,790 | 4,790 | 4,680 | 4,760 | 85,800 | 2,380 |
| 2016-01-13 | 4,800 | 4,930 | 4,800 | 4,875 | 78,600 | 2,437.50 |
| 2016-01-12 | 4,870 | 4,970 | 4,705 | 4,730 | 122,300 | 2,365 |
| 2016-01-08 | 5,070 | 5,070 | 4,815 | 4,920 | 177,400 | 2,460 |
| 2016-01-07 | 4,955 | 5,140 | 4,950 | 5,070 | 173,900 | 2,535 |
| 2016-01-06 | 4,995 | 5,180 | 4,945 | 5,000 | 281,100 | 2,500 |
| 2016-01-05 | 4,770 | 5,020 | 4,725 | 5,010 | 247,600 | 2,505 |
| 2016-01-04 | 4,885 | 4,885 | 4,760 | 4,785 | 73,500 | 2,392.50 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
