2753 (株)あみやき亭 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 | 3,885 | 3,905 | 3,880 | 3,900 | 5,700 | 1,300 |
| 2016-12-29 | 3,910 | 3,935 | 3,885 | 3,885 | 8,700 | 1,295 |
| 2016-12-28 | 3,920 | 3,940 | 3,915 | 3,930 | 2,900 | 1,310 |
| 2016-12-27 | 3,900 | 3,920 | 3,900 | 3,920 | 4,000 | 1,306.67 |
| 2016-12-26 | 3,900 | 3,910 | 3,895 | 3,900 | 6,400 | 1,300 |
| 2016-12-22 | 3,925 | 3,925 | 3,895 | 3,920 | 5,000 | 1,306.67 |
| 2016-12-21 | 3,900 | 3,920 | 3,895 | 3,915 | 4,700 | 1,305 |
| 2016-12-20 | 3,905 | 3,920 | 3,890 | 3,915 | 4,100 | 1,305 |
| 2016-12-19 | 3,910 | 3,910 | 3,870 | 3,905 | 5,900 | 1,301.67 |
| 2016-12-16 | 3,900 | 3,925 | 3,885 | 3,890 | 5,700 | 1,296.67 |
| 2016-12-15 | 3,885 | 3,900 | 3,860 | 3,885 | 5,600 | 1,295 |
| 2016-12-14 | 3,930 | 3,930 | 3,870 | 3,885 | 10,100 | 1,295 |
| 2016-12-13 | 3,840 | 3,885 | 3,840 | 3,885 | 8,100 | 1,295 |
| 2016-12-12 | 3,800 | 3,835 | 3,800 | 3,835 | 8,900 | 1,278.33 |
| 2016-12-09 | 3,755 | 3,795 | 3,755 | 3,795 | 7,200 | 1,265 |
| 2016-12-08 | 3,800 | 3,800 | 3,755 | 3,770 | 7,900 | 1,256.67 |
| 2016-12-07 | 3,765 | 3,785 | 3,760 | 3,785 | 8,700 | 1,261.67 |
| 2016-12-06 | 3,800 | 3,810 | 3,760 | 3,760 | 13,200 | 1,253.33 |
| 2016-12-05 | 3,845 | 3,845 | 3,770 | 3,790 | 24,200 | 1,263.33 |
| 2016-12-02 | 3,905 | 3,930 | 3,865 | 3,875 | 12,200 | 1,291.67 |
| 2016-12-01 | 3,970 | 3,990 | 3,915 | 3,925 | 16,400 | 1,308.33 |
| 2016-11-30 | 3,975 | 3,975 | 3,960 | 3,965 | 3,500 | 1,321.67 |
| 2016-11-29 | 3,940 | 3,970 | 3,940 | 3,970 | 5,300 | 1,323.33 |
| 2016-11-28 | 3,945 | 3,970 | 3,935 | 3,970 | 5,800 | 1,323.33 |
| 2016-11-25 | 3,960 | 3,960 | 3,915 | 3,945 | 4,900 | 1,315 |
| 2016-11-24 | 3,965 | 3,965 | 3,925 | 3,945 | 2,800 | 1,315 |
| 2016-11-22 | 3,950 | 3,965 | 3,925 | 3,945 | 5,700 | 1,315 |
| 2016-11-21 | 3,875 | 3,945 | 3,875 | 3,925 | 8,100 | 1,308.33 |
| 2016-11-18 | 3,895 | 3,910 | 3,870 | 3,875 | 6,200 | 1,291.67 |
| 2016-11-17 | 3,885 | 3,890 | 3,860 | 3,870 | 5,800 | 1,290 |
| 2016-11-16 | 3,840 | 3,875 | 3,825 | 3,875 | 5,600 | 1,291.67 |
| 2016-11-15 | 3,900 | 3,900 | 3,830 | 3,870 | 4,100 | 1,290 |
| 2016-11-14 | 3,900 | 3,940 | 3,860 | 3,865 | 7,600 | 1,288.33 |
| 2016-11-11 | 3,900 | 3,900 | 3,860 | 3,890 | 11,400 | 1,296.67 |
| 2016-11-10 | 3,820 | 3,905 | 3,820 | 3,875 | 12,900 | 1,291.67 |
| 2016-11-09 | 3,810 | 3,830 | 3,720 | 3,770 | 15,400 | 1,256.67 |
| 2016-11-08 | 3,800 | 3,820 | 3,795 | 3,815 | 5,000 | 1,271.67 |
| 2016-11-07 | 3,825 | 3,830 | 3,780 | 3,800 | 9,300 | 1,266.67 |
| 2016-11-04 | 3,875 | 3,930 | 3,775 | 3,835 | 24,800 | 1,278.33 |
| 2016-11-02 | 3,890 | 3,915 | 3,845 | 3,850 | 7,500 | 1,283.33 |
| 2016-11-01 | 3,885 | 3,915 | 3,835 | 3,910 | 9,000 | 1,303.33 |
| 2016-10-31 | 3,815 | 3,880 | 3,805 | 3,875 | 14,800 | 1,291.67 |
| 2016-10-28 | 3,785 | 3,795 | 3,760 | 3,795 | 10,900 | 1,265 |
| 2016-10-27 | 3,750 | 3,780 | 3,730 | 3,770 | 10,900 | 1,256.67 |
| 2016-10-26 | 3,760 | 3,770 | 3,745 | 3,765 | 8,400 | 1,255 |
| 2016-10-25 | 3,765 | 3,790 | 3,755 | 3,775 | 6,800 | 1,258.33 |
| 2016-10-24 | 3,765 | 3,775 | 3,725 | 3,765 | 7,100 | 1,255 |
| 2016-10-21 | 3,755 | 3,770 | 3,750 | 3,770 | 4,300 | 1,256.67 |
| 2016-10-20 | 3,735 | 3,775 | 3,735 | 3,770 | 11,000 | 1,256.67 |
| 2016-10-19 | 3,685 | 3,725 | 3,675 | 3,720 | 9,700 | 1,240 |
| 2016-10-17 | 3,670 | 3,690 | 3,660 | 3,660 | 9,900 | 1,220 |
| 2016-10-13 | 3,675 | 3,705 | 3,655 | 3,670 | 16,000 | 1,223.33 |
| 2016-10-12 | 3,650 | 3,700 | 3,645 | 3,690 | 11,800 | 1,230 |
| 2016-10-11 | 3,655 | 3,700 | 3,650 | 3,680 | 21,300 | 1,226.67 |
| 2016-10-07 | 3,660 | 3,660 | 3,630 | 3,655 | 9,600 | 1,218.33 |
| 2016-10-06 | 3,660 | 3,685 | 3,640 | 3,665 | 31,000 | 1,221.67 |
| 2016-10-05 | 3,680 | 3,700 | 3,660 | 3,670 | 10,900 | 1,223.33 |
| 2016-10-04 | 3,720 | 3,720 | 3,655 | 3,670 | 10,500 | 1,223.33 |
| 2016-10-03 | 3,710 | 3,710 | 3,665 | 3,685 | 10,400 | 1,228.33 |
| 2016-09-30 | 3,715 | 3,715 | 3,650 | 3,695 | 8,000 | 1,231.67 |
| 2016-09-29 | 3,715 | 3,715 | 3,645 | 3,715 | 13,000 | 1,238.33 |
| 2016-09-28 | 3,680 | 3,700 | 3,620 | 3,685 | 12,500 | 1,228.33 |
| 2016-09-27 | 3,675 | 3,680 | 3,585 | 3,680 | 21,500 | 1,226.67 |
| 2016-09-26 | 3,715 | 3,750 | 3,670 | 3,680 | 12,700 | 1,226.67 |
| 2016-09-23 | 3,710 | 3,740 | 3,685 | 3,715 | 11,300 | 1,238.33 |
| 2016-09-21 | 3,655 | 3,740 | 3,655 | 3,735 | 13,800 | 1,245 |
| 2016-09-20 | 3,655 | 3,690 | 3,620 | 3,660 | 18,100 | 1,220 |
| 2016-09-16 | 3,660 | 3,660 | 3,595 | 3,655 | 10,200 | 1,218.33 |
| 2016-09-15 | 3,720 | 3,720 | 3,600 | 3,600 | 11,600 | 1,200 |
| 2016-09-14 | 3,695 | 3,715 | 3,685 | 3,710 | 7,100 | 1,236.67 |
| 2016-09-13 | 3,710 | 3,720 | 3,695 | 3,710 | 6,300 | 1,236.67 |
| 2016-09-12 | 3,700 | 3,710 | 3,650 | 3,705 | 7,800 | 1,235 |
| 2016-09-09 | 3,715 | 3,715 | 3,650 | 3,675 | 9,100 | 1,225 |
| 2016-09-08 | 3,675 | 3,710 | 3,670 | 3,700 | 16,200 | 1,233.33 |
| 2016-09-07 | 3,610 | 3,680 | 3,610 | 3,670 | 7,400 | 1,223.33 |
| 2016-09-06 | 3,600 | 3,645 | 3,590 | 3,630 | 10,900 | 1,210 |
| 2016-09-05 | 3,570 | 3,610 | 3,555 | 3,595 | 9,700 | 1,198.33 |
| 2016-09-02 | 3,590 | 3,605 | 3,540 | 3,570 | 12,100 | 1,190 |
| 2016-09-01 | 3,560 | 3,615 | 3,550 | 3,610 | 21,800 | 1,203.33 |
| 2016-08-31 | 3,575 | 3,585 | 3,510 | 3,525 | 14,300 | 1,175 |
| 2016-08-30 | 3,600 | 3,610 | 3,580 | 3,580 | 13,900 | 1,193.33 |
| 2016-08-29 | 3,710 | 3,710 | 3,610 | 3,615 | 10,000 | 1,205 |
| 2016-08-26 | 3,745 | 3,745 | 3,635 | 3,690 | 13,100 | 1,230 |
| 2016-08-25 | 3,740 | 3,760 | 3,725 | 3,745 | 9,500 | 1,248.33 |
| 2016-08-24 | 3,670 | 3,735 | 3,670 | 3,715 | 6,700 | 1,238.33 |
| 2016-08-23 | 3,630 | 3,690 | 3,620 | 3,670 | 15,100 | 1,223.33 |
| 2016-08-22 | 3,570 | 3,605 | 3,560 | 3,600 | 14,500 | 1,200 |
| 2016-08-19 | 3,645 | 3,655 | 3,570 | 3,570 | 23,900 | 1,190 |
| 2016-08-18 | 3,655 | 3,675 | 3,650 | 3,655 | 12,900 | 1,218.33 |
| 2016-08-17 | 3,705 | 3,710 | 3,650 | 3,655 | 16,700 | 1,218.33 |
| 2016-08-16 | 3,730 | 3,770 | 3,705 | 3,705 | 9,900 | 1,235 |
| 2016-08-15 | 3,765 | 3,805 | 3,725 | 3,730 | 12,200 | 1,243.33 |
| 2016-08-12 | 3,780 | 3,825 | 3,725 | 3,765 | 16,000 | 1,255 |
| 2016-08-10 | 3,825 | 3,835 | 3,705 | 3,720 | 32,900 | 1,240 |
| 2016-08-09 | 3,850 | 3,850 | 3,800 | 3,835 | 13,800 | 1,278.33 |
| 2016-08-08 | 3,885 | 3,910 | 3,845 | 3,855 | 11,500 | 1,285 |
| 2016-08-05 | 3,890 | 3,915 | 3,875 | 3,885 | 7,000 | 1,295 |
| 2016-08-04 | 3,945 | 3,965 | 3,875 | 3,895 | 13,500 | 1,298.33 |
| 2016-08-03 | 4,000 | 4,005 | 3,940 | 3,945 | 15,400 | 1,315 |
| 2016-08-02 | 4,025 | 4,030 | 4,000 | 4,010 | 8,100 | 1,336.67 |
| 2016-08-01 | 4,075 | 4,075 | 4,015 | 4,025 | 7,800 | 1,341.67 |
| 2016-07-29 | 4,100 | 4,100 | 4,010 | 4,075 | 10,000 | 1,358.33 |
| 2016-07-28 | 4,100 | 4,100 | 4,040 | 4,070 | 9,900 | 1,356.67 |
| 2016-07-27 | 4,140 | 4,140 | 4,045 | 4,115 | 12,800 | 1,371.67 |
| 2016-07-26 | 4,140 | 4,140 | 4,085 | 4,125 | 9,800 | 1,375 |
| 2016-07-25 | 4,080 | 4,125 | 4,040 | 4,125 | 15,700 | 1,375 |
| 2016-07-22 | 4,090 | 4,090 | 4,035 | 4,045 | 9,000 | 1,348.33 |
| 2016-07-21 | 4,065 | 4,095 | 4,050 | 4,090 | 10,800 | 1,363.33 |
| 2016-07-20 | 4,085 | 4,090 | 4,050 | 4,065 | 16,400 | 1,355 |
| 2016-07-19 | 4,015 | 4,065 | 4,000 | 4,065 | 17,500 | 1,355 |
| 2016-07-15 | 4,025 | 4,040 | 4,000 | 4,000 | 15,600 | 1,333.33 |
| 2016-07-14 | 4,075 | 4,100 | 4,010 | 4,020 | 21,600 | 1,340 |
| 2016-07-13 | 4,160 | 4,160 | 4,065 | 4,080 | 11,100 | 1,360 |
| 2016-07-12 | 4,145 | 4,150 | 4,085 | 4,130 | 13,300 | 1,376.67 |
| 2016-07-11 | 4,090 | 4,135 | 4,080 | 4,115 | 6,900 | 1,371.67 |
| 2016-07-08 | 4,100 | 4,115 | 4,075 | 4,085 | 10,400 | 1,361.67 |
| 2016-07-07 | 4,145 | 4,220 | 4,120 | 4,125 | 5,500 | 1,375 |
| 2016-07-06 | 4,155 | 4,225 | 4,135 | 4,165 | 10,500 | 1,388.33 |
| 2016-07-05 | 4,200 | 4,210 | 4,170 | 4,180 | 8,600 | 1,393.33 |
| 2016-07-04 | 4,230 | 4,235 | 4,155 | 4,160 | 17,300 | 1,386.67 |
| 2016-07-01 | 4,360 | 4,370 | 4,155 | 4,280 | 19,700 | 1,426.67 |
| 2016-06-30 | 4,415 | 4,415 | 4,350 | 4,370 | 7,800 | 1,456.67 |
| 2016-06-29 | 4,435 | 4,445 | 4,380 | 4,420 | 3,400 | 1,473.33 |
| 2016-06-28 | 4,350 | 4,440 | 4,295 | 4,435 | 5,700 | 1,478.33 |
| 2016-06-27 | 4,300 | 4,460 | 4,265 | 4,420 | 5,700 | 1,473.33 |
| 2016-06-24 | 4,420 | 4,420 | 4,200 | 4,325 | 16,100 | 1,441.67 |
| 2016-06-23 | 4,405 | 4,405 | 4,345 | 4,385 | 3,200 | 1,461.67 |
| 2016-06-22 | 4,460 | 4,465 | 4,375 | 4,440 | 3,900 | 1,480 |
| 2016-06-21 | 4,320 | 4,430 | 4,320 | 4,430 | 4,300 | 1,476.67 |
| 2016-06-20 | 4,355 | 4,395 | 4,345 | 4,355 | 1,800 | 1,451.67 |
| 2016-06-17 | 4,320 | 4,350 | 4,290 | 4,340 | 5,400 | 1,446.67 |
| 2016-06-16 | 4,340 | 4,350 | 4,295 | 4,320 | 6,800 | 1,440 |
| 2016-06-15 | 4,370 | 4,440 | 4,325 | 4,405 | 8,100 | 1,468.33 |
| 2016-06-14 | 4,420 | 4,505 | 4,300 | 4,370 | 11,800 | 1,456.67 |
| 2016-06-13 | 4,505 | 4,570 | 4,425 | 4,465 | 10,100 | 1,488.33 |
| 2016-06-10 | 4,550 | 4,580 | 4,540 | 4,575 | 11,800 | 1,525 |
| 2016-06-09 | 4,520 | 4,555 | 4,495 | 4,555 | 6,500 | 1,518.33 |
| 2016-06-08 | 4,495 | 4,550 | 4,490 | 4,550 | 11,000 | 1,516.67 |
| 2016-06-07 | 4,480 | 4,490 | 4,440 | 4,485 | 2,800 | 1,495 |
| 2016-06-06 | 4,435 | 4,480 | 4,395 | 4,480 | 4,700 | 1,493.33 |
| 2016-06-03 | 4,385 | 4,435 | 4,345 | 4,435 | 12,100 | 1,478.33 |
| 2016-06-02 | 4,420 | 4,420 | 4,365 | 4,385 | 4,900 | 1,461.67 |
| 2016-06-01 | 4,380 | 4,420 | 4,375 | 4,415 | 3,800 | 1,471.67 |
| 2016-05-31 | 4,385 | 4,425 | 4,350 | 4,405 | 8,500 | 1,468.33 |
| 2016-05-30 | 4,380 | 4,405 | 4,360 | 4,385 | 4,200 | 1,461.67 |
| 2016-05-27 | 4,360 | 4,425 | 4,345 | 4,400 | 8,400 | 1,466.67 |
| 2016-05-26 | 4,340 | 4,360 | 4,335 | 4,355 | 4,300 | 1,451.67 |
| 2016-05-25 | 4,345 | 4,360 | 4,320 | 4,340 | 3,600 | 1,446.67 |
| 2016-05-24 | 4,330 | 4,345 | 4,315 | 4,320 | 3,200 | 1,440 |
| 2016-05-23 | 4,370 | 4,370 | 4,325 | 4,330 | 3,300 | 1,443.33 |
| 2016-05-20 | 4,390 | 4,390 | 4,350 | 4,370 | 2,300 | 1,456.67 |
| 2016-05-19 | 4,340 | 4,395 | 4,340 | 4,365 | 3,800 | 1,455 |
| 2016-05-18 | 4,390 | 4,390 | 4,310 | 4,340 | 5,700 | 1,446.67 |
| 2016-05-17 | 4,375 | 4,400 | 4,320 | 4,345 | 6,500 | 1,448.33 |
| 2016-05-16 | 4,335 | 4,400 | 4,300 | 4,305 | 5,900 | 1,435 |
| 2016-05-13 | 4,390 | 4,435 | 4,330 | 4,405 | 11,000 | 1,468.33 |
| 2016-05-12 | 4,345 | 4,405 | 4,305 | 4,390 | 7,800 | 1,463.33 |
| 2016-05-11 | 4,370 | 4,375 | 4,300 | 4,345 | 5,400 | 1,448.33 |
| 2016-05-10 | 4,270 | 4,370 | 4,245 | 4,365 | 9,100 | 1,455 |
| 2016-05-09 | 4,240 | 4,270 | 4,230 | 4,245 | 2,600 | 1,415 |
| 2016-05-06 | 4,255 | 4,295 | 4,215 | 4,270 | 6,400 | 1,423.33 |
| 2016-05-02 | 4,280 | 4,280 | 4,205 | 4,210 | 11,100 | 1,403.33 |
| 2016-04-28 | 4,360 | 4,435 | 4,265 | 4,300 | 27,000 | 1,433.33 |
| 2016-04-27 | 4,230 | 4,250 | 4,190 | 4,200 | 10,800 | 1,400 |
| 2016-04-26 | 4,280 | 4,300 | 4,200 | 4,225 | 16,900 | 1,408.33 |
| 2016-04-25 | 4,330 | 4,330 | 4,275 | 4,300 | 3,900 | 1,433.33 |
| 2016-04-22 | 4,310 | 4,395 | 4,310 | 4,335 | 13,600 | 1,445 |
| 2016-04-21 | 4,270 | 4,340 | 4,270 | 4,295 | 9,400 | 1,431.67 |
| 2016-04-20 | 4,270 | 4,305 | 4,270 | 4,270 | 7,200 | 1,423.33 |
| 2016-04-19 | 4,335 | 4,375 | 4,285 | 4,295 | 14,800 | 1,431.67 |
| 2016-04-18 | 4,255 | 4,280 | 4,220 | 4,275 | 11,400 | 1,425 |
| 2016-04-15 | 4,270 | 4,310 | 4,240 | 4,300 | 7,600 | 1,433.33 |
| 2016-04-14 | 4,230 | 4,255 | 4,200 | 4,255 | 17,000 | 1,418.33 |
| 2016-04-13 | 4,210 | 4,255 | 4,185 | 4,200 | 9,800 | 1,400 |
| 2016-04-12 | 4,195 | 4,205 | 4,170 | 4,185 | 8,800 | 1,395 |
| 2016-04-11 | 4,235 | 4,235 | 4,170 | 4,210 | 6,300 | 1,403.33 |
| 2016-04-08 | 4,175 | 4,245 | 4,125 | 4,235 | 12,100 | 1,411.67 |
| 2016-04-07 | 4,230 | 4,250 | 4,195 | 4,195 | 14,500 | 1,398.33 |
| 2016-04-06 | 4,355 | 4,355 | 4,225 | 4,240 | 25,800 | 1,413.33 |
| 2016-04-05 | 4,500 | 4,500 | 4,375 | 4,375 | 14,300 | 1,458.33 |
| 2016-04-04 | 4,495 | 4,515 | 4,400 | 4,495 | 25,400 | 1,498.33 |
| 2016-04-01 | 4,475 | 4,530 | 4,425 | 4,475 | 23,700 | 1,491.67 |
| 2016-03-31 | 4,530 | 4,545 | 4,480 | 4,510 | 11,100 | 1,503.33 |
| 2016-03-30 | 4,500 | 4,535 | 4,500 | 4,530 | 8,000 | 1,510 |
| 2016-03-29 | 4,540 | 4,545 | 4,405 | 4,530 | 15,500 | 1,510 |
| 2016-03-28 | 4,580 | 4,650 | 4,575 | 4,620 | 25,000 | 1,540 |
| 2016-03-25 | 4,560 | 4,575 | 4,510 | 4,550 | 16,000 | 1,516.67 |
| 2016-03-24 | 4,510 | 4,545 | 4,490 | 4,545 | 7,400 | 1,515 |
| 2016-03-23 | 4,530 | 4,535 | 4,480 | 4,515 | 7,800 | 1,505 |
| 2016-03-22 | 4,490 | 4,530 | 4,490 | 4,515 | 7,300 | 1,505 |
| 2016-03-18 | 4,520 | 4,520 | 4,445 | 4,480 | 6,900 | 1,493.33 |
| 2016-03-17 | 4,465 | 4,515 | 4,465 | 4,485 | 6,100 | 1,495 |
| 2016-03-16 | 4,515 | 4,535 | 4,450 | 4,465 | 11,500 | 1,488.33 |
| 2016-03-15 | 4,520 | 4,555 | 4,500 | 4,515 | 9,100 | 1,505 |
| 2016-03-14 | 4,455 | 4,500 | 4,455 | 4,470 | 13,000 | 1,490 |
| 2016-03-11 | 4,425 | 4,450 | 4,390 | 4,440 | 14,400 | 1,480 |
| 2016-03-10 | 4,350 | 4,450 | 4,345 | 4,430 | 11,800 | 1,476.67 |
| 2016-03-09 | 4,305 | 4,390 | 4,305 | 4,370 | 15,500 | 1,456.67 |
| 2016-03-08 | 4,395 | 4,415 | 4,310 | 4,370 | 23,900 | 1,456.67 |
| 2016-03-07 | 4,425 | 4,425 | 4,370 | 4,395 | 15,400 | 1,465 |
| 2016-03-04 | 4,465 | 4,475 | 4,395 | 4,425 | 22,200 | 1,475 |
| 2016-03-03 | 4,465 | 4,470 | 4,360 | 4,465 | 30,500 | 1,488.33 |
| 2016-03-02 | 4,410 | 4,465 | 4,390 | 4,465 | 16,300 | 1,488.33 |
| 2016-03-01 | 4,305 | 4,370 | 4,305 | 4,355 | 10,100 | 1,451.67 |
| 2016-02-29 | 4,330 | 4,400 | 4,275 | 4,280 | 16,000 | 1,426.67 |
| 2016-02-26 | 4,310 | 4,330 | 4,280 | 4,300 | 12,200 | 1,433.33 |
| 2016-02-25 | 4,255 | 4,370 | 4,255 | 4,295 | 17,500 | 1,431.67 |
| 2016-02-24 | 4,285 | 4,310 | 4,230 | 4,255 | 16,600 | 1,418.33 |
| 2016-02-23 | 4,335 | 4,335 | 4,305 | 4,305 | 11,000 | 1,435 |
| 2016-02-22 | 4,360 | 4,365 | 4,310 | 4,325 | 9,300 | 1,441.67 |
| 2016-02-19 | 4,375 | 4,420 | 4,320 | 4,360 | 7,600 | 1,453.33 |
| 2016-02-18 | 4,400 | 4,425 | 4,360 | 4,365 | 13,600 | 1,455 |
| 2016-02-17 | 4,425 | 4,440 | 4,280 | 4,365 | 13,500 | 1,455 |
| 2016-02-16 | 4,510 | 4,550 | 4,405 | 4,435 | 21,200 | 1,478.33 |
| 2016-02-15 | 4,510 | 4,665 | 4,510 | 4,560 | 13,600 | 1,520 |
| 2016-02-12 | 4,500 | 4,540 | 4,400 | 4,440 | 22,200 | 1,480 |
| 2016-02-10 | 4,735 | 4,770 | 4,565 | 4,570 | 27,100 | 1,523.33 |
| 2016-02-09 | 4,780 | 4,790 | 4,680 | 4,765 | 8,800 | 1,588.33 |
| 2016-02-08 | 4,790 | 4,860 | 4,770 | 4,830 | 12,900 | 1,610 |
| 2016-02-05 | 4,755 | 4,930 | 4,750 | 4,790 | 16,500 | 1,596.67 |
| 2016-02-04 | 4,825 | 4,935 | 4,825 | 4,890 | 9,100 | 1,630 |
| 2016-02-03 | 4,775 | 4,985 | 4,775 | 4,965 | 20,700 | 1,655 |
| 2016-02-02 | 4,820 | 4,880 | 4,795 | 4,880 | 9,200 | 1,626.67 |
| 2016-02-01 | 4,695 | 4,800 | 4,690 | 4,795 | 9,800 | 1,598.33 |
| 2016-01-29 | 4,690 | 4,720 | 4,610 | 4,695 | 9,800 | 1,565 |
| 2016-01-28 | 4,630 | 4,735 | 4,630 | 4,705 | 4,900 | 1,568.33 |
| 2016-01-27 | 4,665 | 4,740 | 4,665 | 4,690 | 5,900 | 1,563.33 |
| 2016-01-26 | 4,545 | 4,710 | 4,540 | 4,660 | 11,500 | 1,553.33 |
| 2016-01-25 | 4,575 | 4,635 | 4,540 | 4,560 | 7,300 | 1,520 |
| 2016-01-22 | 4,355 | 4,600 | 4,230 | 4,550 | 17,500 | 1,516.67 |
| 2016-01-21 | 4,355 | 4,430 | 4,210 | 4,210 | 9,900 | 1,403.33 |
| 2016-01-20 | 4,500 | 4,540 | 4,385 | 4,385 | 9,800 | 1,461.67 |
| 2016-01-19 | 4,545 | 4,610 | 4,520 | 4,555 | 8,200 | 1,518.33 |
| 2016-01-18 | 4,430 | 4,585 | 4,430 | 4,540 | 9,200 | 1,513.33 |
| 2016-01-15 | 4,670 | 4,670 | 4,605 | 4,630 | 12,000 | 1,543.33 |
| 2016-01-14 | 4,520 | 4,575 | 4,520 | 4,555 | 14,400 | 1,518.33 |
| 2016-01-13 | 4,675 | 4,675 | 4,620 | 4,640 | 6,400 | 1,546.67 |
| 2016-01-12 | 4,610 | 4,665 | 4,525 | 4,540 | 13,600 | 1,513.33 |
| 2016-01-08 | 4,575 | 4,665 | 4,550 | 4,620 | 13,000 | 1,540 |
| 2016-01-07 | 4,610 | 4,665 | 4,565 | 4,645 | 11,500 | 1,548.33 |
| 2016-01-06 | 4,660 | 4,710 | 4,520 | 4,630 | 11,700 | 1,543.33 |
| 2016-01-05 | 4,710 | 4,760 | 4,670 | 4,685 | 17,100 | 1,561.67 |
| 2016-01-04 | 4,750 | 4,800 | 4,620 | 4,710 | 12,200 | 1,570 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
