2698 (株)キャンドゥ 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 | 1,753 | 1,772 | 1,751 | 1,763 | 34,100 | 1,763 |
| 2016-12-29 | 1,756 | 1,761 | 1,747 | 1,751 | 27,300 | 1,751 |
| 2016-12-28 | 1,745 | 1,761 | 1,741 | 1,758 | 29,200 | 1,758 |
| 2016-12-27 | 1,756 | 1,763 | 1,742 | 1,743 | 23,800 | 1,743 |
| 2016-12-26 | 1,746 | 1,764 | 1,740 | 1,756 | 34,800 | 1,756 |
| 2016-12-22 | 1,751 | 1,762 | 1,751 | 1,758 | 20,900 | 1,758 |
| 2016-12-21 | 1,775 | 1,776 | 1,757 | 1,757 | 42,800 | 1,757 |
| 2016-12-20 | 1,776 | 1,792 | 1,772 | 1,788 | 36,100 | 1,788 |
| 2016-12-19 | 1,785 | 1,790 | 1,775 | 1,785 | 24,400 | 1,785 |
| 2016-12-16 | 1,796 | 1,802 | 1,791 | 1,791 | 21,500 | 1,791 |
| 2016-12-15 | 1,799 | 1,807 | 1,788 | 1,793 | 39,000 | 1,793 |
| 2016-12-14 | 1,797 | 1,814 | 1,792 | 1,808 | 76,600 | 1,808 |
| 2016-12-13 | 1,773 | 1,790 | 1,765 | 1,788 | 55,800 | 1,788 |
| 2016-12-12 | 1,745 | 1,777 | 1,736 | 1,775 | 59,900 | 1,775 |
| 2016-12-09 | 1,739 | 1,749 | 1,736 | 1,748 | 50,100 | 1,748 |
| 2016-12-08 | 1,734 | 1,739 | 1,725 | 1,736 | 51,300 | 1,736 |
| 2016-12-07 | 1,735 | 1,735 | 1,722 | 1,731 | 37,300 | 1,731 |
| 2016-12-06 | 1,729 | 1,732 | 1,719 | 1,727 | 37,600 | 1,727 |
| 2016-12-05 | 1,724 | 1,725 | 1,707 | 1,716 | 32,700 | 1,716 |
| 2016-12-02 | 1,735 | 1,740 | 1,722 | 1,732 | 50,800 | 1,732 |
| 2016-12-01 | 1,779 | 1,780 | 1,726 | 1,732 | 111,200 | 1,732 |
| 2016-11-30 | 1,800 | 1,800 | 1,776 | 1,779 | 60,400 | 1,779 |
| 2016-11-29 | 1,790 | 1,802 | 1,785 | 1,801 | 58,400 | 1,801 |
| 2016-11-28 | 1,812 | 1,812 | 1,786 | 1,797 | 228,400 | 1,797 |
| 2016-11-25 | 1,830 | 1,837 | 1,821 | 1,822 | 277,600 | 1,822 |
| 2016-11-24 | 1,846 | 1,849 | 1,836 | 1,837 | 106,100 | 1,837 |
| 2016-11-22 | 1,831 | 1,847 | 1,824 | 1,844 | 74,700 | 1,844 |
| 2016-11-21 | 1,808 | 1,838 | 1,808 | 1,831 | 71,300 | 1,831 |
| 2016-11-18 | 1,799 | 1,805 | 1,797 | 1,801 | 60,200 | 1,801 |
| 2016-11-17 | 1,798 | 1,811 | 1,795 | 1,796 | 75,200 | 1,796 |
| 2016-11-16 | 1,802 | 1,806 | 1,795 | 1,801 | 60,200 | 1,801 |
| 2016-11-15 | 1,804 | 1,805 | 1,795 | 1,802 | 57,800 | 1,802 |
| 2016-11-14 | 1,810 | 1,819 | 1,805 | 1,812 | 43,500 | 1,812 |
| 2016-11-11 | 1,838 | 1,840 | 1,791 | 1,801 | 102,700 | 1,801 |
| 2016-11-10 | 1,821 | 1,846 | 1,821 | 1,839 | 71,700 | 1,839 |
| 2016-11-09 | 1,813 | 1,820 | 1,784 | 1,799 | 66,200 | 1,799 |
| 2016-11-08 | 1,827 | 1,828 | 1,803 | 1,811 | 52,700 | 1,811 |
| 2016-11-07 | 1,832 | 1,840 | 1,822 | 1,831 | 38,300 | 1,831 |
| 2016-11-04 | 1,825 | 1,832 | 1,806 | 1,831 | 42,000 | 1,831 |
| 2016-11-02 | 1,823 | 1,828 | 1,813 | 1,825 | 38,300 | 1,825 |
| 2016-11-01 | 1,820 | 1,834 | 1,815 | 1,834 | 40,800 | 1,834 |
| 2016-10-31 | 1,818 | 1,829 | 1,810 | 1,827 | 49,200 | 1,827 |
| 2016-10-28 | 1,838 | 1,838 | 1,812 | 1,819 | 57,300 | 1,819 |
| 2016-10-27 | 1,830 | 1,840 | 1,828 | 1,835 | 48,400 | 1,835 |
| 2016-10-26 | 1,850 | 1,851 | 1,827 | 1,827 | 63,800 | 1,827 |
| 2016-10-25 | 1,844 | 1,860 | 1,844 | 1,860 | 61,600 | 1,860 |
| 2016-10-24 | 1,817 | 1,843 | 1,812 | 1,842 | 73,800 | 1,842 |
| 2016-10-21 | 1,798 | 1,822 | 1,792 | 1,822 | 109,800 | 1,822 |
| 2016-10-20 | 1,776 | 1,798 | 1,763 | 1,795 | 76,800 | 1,795 |
| 2016-10-19 | 1,780 | 1,820 | 1,751 | 1,779 | 137,700 | 1,779 |
| 2016-10-17 | 1,700 | 1,728 | 1,687 | 1,719 | 205,300 | 1,719 |
| 2016-10-13 | 1,655 | 1,659 | 1,647 | 1,652 | 28,600 | 1,652 |
| 2016-10-12 | 1,644 | 1,653 | 1,641 | 1,652 | 23,400 | 1,652 |
| 2016-10-11 | 1,641 | 1,656 | 1,641 | 1,654 | 36,600 | 1,654 |
| 2016-10-07 | 1,640 | 1,642 | 1,634 | 1,639 | 33,400 | 1,639 |
| 2016-10-06 | 1,658 | 1,658 | 1,636 | 1,640 | 34,900 | 1,640 |
| 2016-10-05 | 1,650 | 1,655 | 1,642 | 1,655 | 44,200 | 1,655 |
| 2016-10-04 | 1,639 | 1,649 | 1,638 | 1,641 | 26,200 | 1,641 |
| 2016-10-03 | 1,635 | 1,649 | 1,629 | 1,641 | 20,600 | 1,641 |
| 2016-09-30 | 1,635 | 1,635 | 1,623 | 1,626 | 26,700 | 1,626 |
| 2016-09-29 | 1,653 | 1,655 | 1,636 | 1,638 | 31,900 | 1,638 |
| 2016-09-28 | 1,637 | 1,645 | 1,631 | 1,645 | 31,000 | 1,645 |
| 2016-09-27 | 1,622 | 1,630 | 1,612 | 1,630 | 34,900 | 1,630 |
| 2016-09-26 | 1,628 | 1,630 | 1,621 | 1,625 | 22,500 | 1,625 |
| 2016-09-23 | 1,628 | 1,630 | 1,610 | 1,626 | 38,200 | 1,626 |
| 2016-09-21 | 1,605 | 1,622 | 1,605 | 1,621 | 24,500 | 1,621 |
| 2016-09-20 | 1,610 | 1,620 | 1,603 | 1,609 | 23,800 | 1,609 |
| 2016-09-16 | 1,601 | 1,620 | 1,601 | 1,616 | 14,900 | 1,616 |
| 2016-09-15 | 1,608 | 1,615 | 1,605 | 1,610 | 13,000 | 1,610 |
| 2016-09-14 | 1,609 | 1,620 | 1,607 | 1,612 | 7,500 | 1,612 |
| 2016-09-13 | 1,618 | 1,625 | 1,611 | 1,615 | 13,400 | 1,615 |
| 2016-09-12 | 1,613 | 1,615 | 1,605 | 1,611 | 13,300 | 1,611 |
| 2016-09-09 | 1,613 | 1,620 | 1,608 | 1,615 | 22,300 | 1,615 |
| 2016-09-08 | 1,610 | 1,615 | 1,595 | 1,610 | 15,000 | 1,610 |
| 2016-09-07 | 1,602 | 1,612 | 1,591 | 1,607 | 19,600 | 1,607 |
| 2016-09-06 | 1,598 | 1,606 | 1,590 | 1,602 | 20,600 | 1,602 |
| 2016-09-05 | 1,599 | 1,610 | 1,596 | 1,600 | 22,100 | 1,600 |
| 2016-09-02 | 1,572 | 1,596 | 1,572 | 1,595 | 18,000 | 1,595 |
| 2016-09-01 | 1,565 | 1,585 | 1,562 | 1,585 | 11,000 | 1,585 |
| 2016-08-31 | 1,565 | 1,569 | 1,556 | 1,565 | 20,500 | 1,565 |
| 2016-08-30 | 1,575 | 1,575 | 1,560 | 1,571 | 22,500 | 1,571 |
| 2016-08-29 | 1,589 | 1,589 | 1,573 | 1,579 | 18,400 | 1,579 |
| 2016-08-26 | 1,605 | 1,605 | 1,570 | 1,573 | 42,800 | 1,573 |
| 2016-08-25 | 1,611 | 1,616 | 1,601 | 1,604 | 11,400 | 1,604 |
| 2016-08-24 | 1,610 | 1,613 | 1,600 | 1,609 | 13,800 | 1,609 |
| 2016-08-23 | 1,608 | 1,608 | 1,598 | 1,599 | 16,400 | 1,599 |
| 2016-08-22 | 1,611 | 1,611 | 1,592 | 1,605 | 19,000 | 1,605 |
| 2016-08-19 | 1,608 | 1,610 | 1,595 | 1,599 | 28,500 | 1,599 |
| 2016-08-18 | 1,610 | 1,616 | 1,602 | 1,607 | 11,400 | 1,607 |
| 2016-08-17 | 1,616 | 1,618 | 1,605 | 1,609 | 20,300 | 1,609 |
| 2016-08-16 | 1,621 | 1,624 | 1,615 | 1,616 | 16,900 | 1,616 |
| 2016-08-15 | 1,658 | 1,658 | 1,616 | 1,621 | 16,700 | 1,621 |
| 2016-08-12 | 1,632 | 1,660 | 1,628 | 1,658 | 30,800 | 1,658 |
| 2016-08-10 | 1,618 | 1,630 | 1,616 | 1,621 | 21,100 | 1,621 |
| 2016-08-09 | 1,632 | 1,632 | 1,616 | 1,627 | 20,600 | 1,627 |
| 2016-08-08 | 1,637 | 1,637 | 1,615 | 1,632 | 18,000 | 1,632 |
| 2016-08-05 | 1,632 | 1,635 | 1,606 | 1,614 | 17,600 | 1,614 |
| 2016-08-04 | 1,658 | 1,658 | 1,621 | 1,632 | 21,400 | 1,632 |
| 2016-08-03 | 1,710 | 1,710 | 1,631 | 1,634 | 60,300 | 1,634 |
| 2016-08-02 | 1,710 | 1,734 | 1,708 | 1,720 | 22,600 | 1,720 |
| 2016-08-01 | 1,715 | 1,716 | 1,698 | 1,711 | 22,700 | 1,711 |
| 2016-07-29 | 1,692 | 1,709 | 1,682 | 1,709 | 14,300 | 1,709 |
| 2016-07-28 | 1,694 | 1,707 | 1,679 | 1,693 | 18,400 | 1,693 |
| 2016-07-27 | 1,679 | 1,708 | 1,665 | 1,694 | 27,000 | 1,694 |
| 2016-07-26 | 1,652 | 1,668 | 1,652 | 1,659 | 16,400 | 1,659 |
| 2016-07-25 | 1,662 | 1,679 | 1,652 | 1,658 | 33,300 | 1,658 |
| 2016-07-22 | 1,700 | 1,710 | 1,665 | 1,683 | 26,300 | 1,683 |
| 2016-07-21 | 1,714 | 1,728 | 1,687 | 1,699 | 32,000 | 1,699 |
| 2016-07-20 | 1,691 | 1,707 | 1,688 | 1,703 | 27,000 | 1,703 |
| 2016-07-19 | 1,720 | 1,739 | 1,685 | 1,696 | 41,400 | 1,696 |
| 2016-07-15 | 1,745 | 1,745 | 1,710 | 1,740 | 100,900 | 1,740 |
| 2016-07-14 | 1,718 | 1,758 | 1,716 | 1,748 | 84,900 | 1,748 |
| 2016-07-13 | 1,700 | 1,720 | 1,693 | 1,719 | 99,000 | 1,719 |
| 2016-07-12 | 1,663 | 1,695 | 1,650 | 1,682 | 45,400 | 1,682 |
| 2016-07-11 | 1,660 | 1,672 | 1,641 | 1,665 | 19,900 | 1,665 |
| 2016-07-08 | 1,666 | 1,666 | 1,625 | 1,630 | 16,000 | 1,630 |
| 2016-07-07 | 1,636 | 1,666 | 1,633 | 1,666 | 29,600 | 1,666 |
| 2016-07-06 | 1,632 | 1,641 | 1,622 | 1,641 | 17,800 | 1,641 |
| 2016-07-05 | 1,650 | 1,651 | 1,635 | 1,644 | 15,900 | 1,644 |
| 2016-07-04 | 1,640 | 1,650 | 1,640 | 1,649 | 16,900 | 1,649 |
| 2016-07-01 | 1,640 | 1,649 | 1,621 | 1,640 | 19,600 | 1,640 |
| 2016-06-30 | 1,649 | 1,652 | 1,630 | 1,640 | 18,000 | 1,640 |
| 2016-06-29 | 1,646 | 1,655 | 1,637 | 1,653 | 21,700 | 1,653 |
| 2016-06-28 | 1,629 | 1,646 | 1,620 | 1,640 | 27,600 | 1,640 |
| 2016-06-27 | 1,596 | 1,648 | 1,592 | 1,638 | 39,200 | 1,638 |
| 2016-06-24 | 1,621 | 1,634 | 1,580 | 1,596 | 34,900 | 1,596 |
| 2016-06-23 | 1,625 | 1,630 | 1,616 | 1,623 | 13,300 | 1,623 |
| 2016-06-22 | 1,637 | 1,637 | 1,615 | 1,629 | 16,500 | 1,629 |
| 2016-06-21 | 1,613 | 1,630 | 1,611 | 1,629 | 9,600 | 1,629 |
| 2016-06-20 | 1,618 | 1,631 | 1,618 | 1,623 | 9,200 | 1,623 |
| 2016-06-17 | 1,629 | 1,638 | 1,616 | 1,621 | 17,100 | 1,621 |
| 2016-06-16 | 1,640 | 1,644 | 1,617 | 1,622 | 25,300 | 1,622 |
| 2016-06-15 | 1,623 | 1,639 | 1,623 | 1,628 | 19,800 | 1,628 |
| 2016-06-14 | 1,642 | 1,654 | 1,621 | 1,647 | 23,100 | 1,647 |
| 2016-06-13 | 1,652 | 1,664 | 1,642 | 1,650 | 23,500 | 1,650 |
| 2016-06-10 | 1,700 | 1,700 | 1,676 | 1,691 | 56,500 | 1,691 |
| 2016-06-09 | 1,660 | 1,700 | 1,660 | 1,700 | 108,900 | 1,700 |
| 2016-06-08 | 1,649 | 1,660 | 1,644 | 1,660 | 61,400 | 1,660 |
| 2016-06-07 | 1,625 | 1,647 | 1,622 | 1,646 | 80,900 | 1,646 |
| 2016-06-06 | 1,598 | 1,620 | 1,593 | 1,619 | 37,100 | 1,619 |
| 2016-06-03 | 1,585 | 1,598 | 1,583 | 1,598 | 11,600 | 1,598 |
| 2016-06-02 | 1,598 | 1,598 | 1,586 | 1,586 | 11,000 | 1,586 |
| 2016-06-01 | 1,607 | 1,607 | 1,595 | 1,598 | 9,500 | 1,598 |
| 2016-05-31 | 1,582 | 1,605 | 1,581 | 1,602 | 16,000 | 1,602 |
| 2016-05-30 | 1,592 | 1,592 | 1,582 | 1,583 | 15,900 | 1,583 |
| 2016-05-27 | 1,595 | 1,597 | 1,589 | 1,592 | 11,600 | 1,592 |
| 2016-05-26 | 1,606 | 1,607 | 1,596 | 1,598 | 14,300 | 1,598 |
| 2016-05-25 | 1,599 | 1,605 | 1,598 | 1,605 | 18,900 | 1,605 |
| 2016-05-24 | 1,605 | 1,607 | 1,599 | 1,599 | 14,500 | 1,599 |
| 2016-05-23 | 1,600 | 1,609 | 1,592 | 1,608 | 32,700 | 1,608 |
| 2016-05-20 | 1,589 | 1,596 | 1,585 | 1,594 | 14,600 | 1,594 |
| 2016-05-19 | 1,597 | 1,598 | 1,587 | 1,591 | 12,800 | 1,591 |
| 2016-05-18 | 1,590 | 1,595 | 1,581 | 1,590 | 17,900 | 1,590 |
| 2016-05-17 | 1,586 | 1,599 | 1,584 | 1,595 | 13,500 | 1,595 |
| 2016-05-16 | 1,581 | 1,598 | 1,581 | 1,583 | 14,300 | 1,583 |
| 2016-05-13 | 1,599 | 1,599 | 1,580 | 1,581 | 19,200 | 1,581 |
| 2016-05-12 | 1,600 | 1,610 | 1,591 | 1,600 | 18,900 | 1,600 |
| 2016-05-11 | 1,623 | 1,626 | 1,603 | 1,603 | 21,200 | 1,603 |
| 2016-05-10 | 1,630 | 1,632 | 1,620 | 1,620 | 21,700 | 1,620 |
| 2016-05-09 | 1,615 | 1,629 | 1,612 | 1,628 | 22,900 | 1,628 |
| 2016-05-06 | 1,601 | 1,619 | 1,600 | 1,616 | 23,000 | 1,616 |
| 2016-05-02 | 1,600 | 1,606 | 1,588 | 1,602 | 18,500 | 1,602 |
| 2016-04-28 | 1,623 | 1,633 | 1,610 | 1,615 | 28,400 | 1,615 |
| 2016-04-27 | 1,624 | 1,629 | 1,616 | 1,618 | 14,700 | 1,618 |
| 2016-04-26 | 1,620 | 1,623 | 1,613 | 1,621 | 19,900 | 1,621 |
| 2016-04-25 | 1,639 | 1,639 | 1,617 | 1,621 | 14,600 | 1,621 |
| 2016-04-22 | 1,641 | 1,641 | 1,623 | 1,635 | 23,600 | 1,635 |
| 2016-04-21 | 1,626 | 1,644 | 1,626 | 1,641 | 32,700 | 1,641 |
| 2016-04-20 | 1,642 | 1,643 | 1,615 | 1,617 | 28,800 | 1,617 |
| 2016-04-19 | 1,654 | 1,654 | 1,638 | 1,642 | 28,000 | 1,642 |
| 2016-04-18 | 1,655 | 1,655 | 1,637 | 1,655 | 53,200 | 1,655 |
| 2016-04-15 | 1,605 | 1,680 | 1,605 | 1,663 | 195,400 | 1,663 |
| 2016-04-14 | 1,555 | 1,579 | 1,551 | 1,579 | 20,800 | 1,579 |
| 2016-04-13 | 1,560 | 1,560 | 1,545 | 1,555 | 10,300 | 1,555 |
| 2016-04-12 | 1,548 | 1,557 | 1,548 | 1,548 | 7,100 | 1,548 |
| 2016-04-11 | 1,556 | 1,559 | 1,547 | 1,557 | 11,200 | 1,557 |
| 2016-04-08 | 1,541 | 1,564 | 1,533 | 1,556 | 16,200 | 1,556 |
| 2016-04-07 | 1,562 | 1,569 | 1,542 | 1,564 | 21,000 | 1,564 |
| 2016-04-06 | 1,521 | 1,549 | 1,519 | 1,544 | 22,100 | 1,544 |
| 2016-04-05 | 1,529 | 1,541 | 1,518 | 1,519 | 18,300 | 1,519 |
| 2016-04-04 | 1,534 | 1,547 | 1,524 | 1,547 | 20,000 | 1,547 |
| 2016-04-01 | 1,562 | 1,562 | 1,517 | 1,517 | 28,800 | 1,517 |
| 2016-03-31 | 1,582 | 1,583 | 1,546 | 1,546 | 19,300 | 1,546 |
| 2016-03-30 | 1,571 | 1,593 | 1,568 | 1,582 | 21,100 | 1,582 |
| 2016-03-29 | 1,560 | 1,581 | 1,553 | 1,581 | 21,600 | 1,581 |
| 2016-03-28 | 1,543 | 1,558 | 1,542 | 1,558 | 19,000 | 1,558 |
| 2016-03-25 | 1,542 | 1,558 | 1,537 | 1,540 | 21,400 | 1,540 |
| 2016-03-24 | 1,564 | 1,564 | 1,548 | 1,552 | 20,100 | 1,552 |
| 2016-03-23 | 1,582 | 1,586 | 1,563 | 1,566 | 28,400 | 1,566 |
| 2016-03-22 | 1,578 | 1,594 | 1,568 | 1,584 | 29,200 | 1,584 |
| 2016-03-18 | 1,569 | 1,569 | 1,545 | 1,559 | 33,200 | 1,559 |
| 2016-03-17 | 1,580 | 1,584 | 1,558 | 1,571 | 43,300 | 1,571 |
| 2016-03-16 | 1,632 | 1,635 | 1,580 | 1,586 | 57,400 | 1,586 |
| 2016-03-15 | 1,610 | 1,639 | 1,608 | 1,632 | 116,500 | 1,632 |
| 2016-03-14 | 1,595 | 1,610 | 1,587 | 1,610 | 95,300 | 1,610 |
| 2016-03-11 | 1,580 | 1,600 | 1,577 | 1,582 | 66,200 | 1,582 |
| 2016-03-10 | 1,588 | 1,598 | 1,584 | 1,597 | 67,200 | 1,597 |
| 2016-03-09 | 1,589 | 1,592 | 1,583 | 1,584 | 48,300 | 1,584 |
| 2016-03-08 | 1,585 | 1,595 | 1,579 | 1,588 | 64,300 | 1,588 |
| 2016-03-07 | 1,580 | 1,586 | 1,576 | 1,583 | 45,400 | 1,583 |
| 2016-03-04 | 1,577 | 1,580 | 1,570 | 1,578 | 44,700 | 1,578 |
| 2016-03-03 | 1,554 | 1,574 | 1,552 | 1,574 | 44,100 | 1,574 |
| 2016-03-02 | 1,537 | 1,560 | 1,531 | 1,554 | 58,100 | 1,554 |
| 2016-03-01 | 1,504 | 1,532 | 1,504 | 1,530 | 40,700 | 1,530 |
| 2016-02-29 | 1,489 | 1,512 | 1,487 | 1,504 | 25,700 | 1,504 |
| 2016-02-26 | 1,479 | 1,495 | 1,475 | 1,489 | 19,000 | 1,489 |
| 2016-02-25 | 1,455 | 1,485 | 1,444 | 1,485 | 39,100 | 1,485 |
| 2016-02-24 | 1,435 | 1,438 | 1,420 | 1,433 | 33,000 | 1,433 |
| 2016-02-23 | 1,477 | 1,480 | 1,440 | 1,446 | 34,100 | 1,446 |
| 2016-02-22 | 1,490 | 1,494 | 1,456 | 1,460 | 32,200 | 1,460 |
| 2016-02-19 | 1,513 | 1,530 | 1,471 | 1,482 | 65,800 | 1,482 |
| 2016-02-18 | 1,443 | 1,443 | 1,420 | 1,423 | 13,600 | 1,423 |
| 2016-02-17 | 1,440 | 1,440 | 1,416 | 1,423 | 18,600 | 1,423 |
| 2016-02-16 | 1,426 | 1,441 | 1,418 | 1,427 | 21,300 | 1,427 |
| 2016-02-15 | 1,430 | 1,430 | 1,406 | 1,425 | 23,500 | 1,425 |
| 2016-02-12 | 1,420 | 1,427 | 1,386 | 1,386 | 60,500 | 1,386 |
| 2016-02-10 | 1,500 | 1,517 | 1,448 | 1,453 | 38,700 | 1,453 |
| 2016-02-09 | 1,492 | 1,514 | 1,492 | 1,504 | 15,000 | 1,504 |
| 2016-02-08 | 1,495 | 1,543 | 1,492 | 1,524 | 21,600 | 1,524 |
| 2016-02-05 | 1,497 | 1,508 | 1,494 | 1,498 | 15,200 | 1,498 |
| 2016-02-04 | 1,535 | 1,535 | 1,507 | 1,509 | 13,600 | 1,509 |
| 2016-02-03 | 1,530 | 1,539 | 1,511 | 1,535 | 22,300 | 1,535 |
| 2016-02-02 | 1,543 | 1,550 | 1,538 | 1,548 | 14,900 | 1,548 |
| 2016-02-01 | 1,535 | 1,545 | 1,530 | 1,542 | 21,000 | 1,542 |
| 2016-01-29 | 1,515 | 1,539 | 1,508 | 1,534 | 19,800 | 1,534 |
| 2016-01-28 | 1,502 | 1,514 | 1,495 | 1,513 | 14,100 | 1,513 |
| 2016-01-27 | 1,500 | 1,506 | 1,485 | 1,506 | 17,400 | 1,506 |
| 2016-01-26 | 1,490 | 1,490 | 1,478 | 1,480 | 19,000 | 1,480 |
| 2016-01-25 | 1,503 | 1,503 | 1,485 | 1,490 | 29,700 | 1,490 |
| 2016-01-22 | 1,471 | 1,480 | 1,446 | 1,477 | 29,100 | 1,477 |
| 2016-01-21 | 1,448 | 1,463 | 1,422 | 1,434 | 49,400 | 1,434 |
| 2016-01-20 | 1,483 | 1,483 | 1,451 | 1,451 | 33,200 | 1,451 |
| 2016-01-19 | 1,477 | 1,486 | 1,470 | 1,472 | 18,000 | 1,472 |
| 2016-01-18 | 1,452 | 1,486 | 1,450 | 1,477 | 32,900 | 1,477 |
| 2016-01-15 | 1,515 | 1,532 | 1,467 | 1,473 | 99,300 | 1,473 |
| 2016-01-14 | 1,514 | 1,514 | 1,486 | 1,486 | 50,400 | 1,486 |
| 2016-01-13 | 1,532 | 1,547 | 1,514 | 1,524 | 27,800 | 1,524 |
| 2016-01-12 | 1,540 | 1,558 | 1,531 | 1,531 | 34,500 | 1,531 |
| 2016-01-08 | 1,551 | 1,559 | 1,542 | 1,549 | 34,700 | 1,549 |
| 2016-01-07 | 1,552 | 1,566 | 1,552 | 1,553 | 21,600 | 1,553 |
| 2016-01-06 | 1,564 | 1,574 | 1,553 | 1,562 | 18,700 | 1,562 |
| 2016-01-05 | 1,554 | 1,569 | 1,552 | 1,564 | 15,800 | 1,564 |
| 2016-01-04 | 1,579 | 1,579 | 1,551 | 1,552 | 29,000 | 1,552 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
