2782 (株)セリア 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 | 7,900 | 8,000 | 7,760 | 7,950 | 55,900 | 3,975 |
| 2016-12-29 | 7,930 | 8,000 | 7,830 | 7,900 | 52,500 | 3,950 |
| 2016-12-28 | 7,830 | 7,940 | 7,810 | 7,930 | 53,700 | 3,965 |
| 2016-12-27 | 7,710 | 7,890 | 7,710 | 7,830 | 54,900 | 3,915 |
| 2016-12-26 | 7,690 | 7,880 | 7,690 | 7,850 | 36,400 | 3,925 |
| 2016-12-22 | 7,940 | 7,980 | 7,750 | 7,760 | 52,800 | 3,880 |
| 2016-12-21 | 7,610 | 7,950 | 7,590 | 7,940 | 127,900 | 3,970 |
| 2016-12-20 | 7,590 | 7,630 | 7,520 | 7,590 | 49,900 | 3,795 |
| 2016-12-19 | 7,610 | 7,690 | 7,520 | 7,590 | 39,800 | 3,795 |
| 2016-12-16 | 7,670 | 7,750 | 7,580 | 7,610 | 58,900 | 3,805 |
| 2016-12-15 | 7,810 | 7,880 | 7,640 | 7,670 | 81,500 | 3,835 |
| 2016-12-14 | 7,980 | 8,010 | 7,790 | 7,850 | 94,000 | 3,925 |
| 2016-12-13 | 7,780 | 8,020 | 7,780 | 8,010 | 151,000 | 4,005 |
| 2016-12-12 | 7,460 | 7,790 | 7,380 | 7,720 | 101,600 | 3,860 |
| 2016-12-09 | 7,620 | 7,620 | 7,440 | 7,500 | 95,800 | 3,750 |
| 2016-12-08 | 7,320 | 7,640 | 7,320 | 7,620 | 139,700 | 3,810 |
| 2016-12-07 | 7,500 | 7,510 | 7,210 | 7,280 | 141,200 | 3,640 |
| 2016-12-06 | 7,660 | 7,720 | 7,570 | 7,590 | 50,500 | 3,795 |
| 2016-12-05 | 7,780 | 7,860 | 7,630 | 7,660 | 103,200 | 3,830 |
| 2016-12-02 | 7,800 | 7,820 | 7,690 | 7,760 | 94,800 | 3,880 |
| 2016-12-01 | 8,220 | 8,220 | 7,890 | 7,890 | 90,500 | 3,945 |
| 2016-11-30 | 8,280 | 8,320 | 8,110 | 8,220 | 58,800 | 4,110 |
| 2016-11-29 | 8,110 | 8,280 | 8,090 | 8,200 | 63,900 | 4,100 |
| 2016-11-28 | 8,150 | 8,150 | 8,030 | 8,080 | 39,400 | 4,040 |
| 2016-11-25 | 8,480 | 8,480 | 8,040 | 8,080 | 112,900 | 4,040 |
| 2016-11-24 | 8,260 | 8,490 | 8,150 | 8,460 | 137,400 | 4,230 |
| 2016-11-22 | 8,120 | 8,300 | 8,070 | 8,160 | 80,400 | 4,080 |
| 2016-11-21 | 7,980 | 8,180 | 7,930 | 8,120 | 75,100 | 4,060 |
| 2016-11-18 | 8,010 | 8,050 | 7,840 | 7,910 | 79,500 | 3,955 |
| 2016-11-17 | 7,820 | 7,990 | 7,760 | 7,900 | 72,600 | 3,950 |
| 2016-11-16 | 7,710 | 7,790 | 7,630 | 7,760 | 75,000 | 3,880 |
| 2016-11-15 | 7,970 | 7,970 | 7,660 | 7,710 | 84,900 | 3,855 |
| 2016-11-14 | 7,780 | 7,900 | 7,780 | 7,860 | 65,700 | 3,930 |
| 2016-11-11 | 8,110 | 8,150 | 7,660 | 7,730 | 178,100 | 3,865 |
| 2016-11-10 | 8,220 | 8,330 | 8,070 | 8,120 | 78,000 | 4,060 |
| 2016-11-09 | 8,230 | 8,270 | 7,940 | 8,220 | 82,600 | 4,110 |
| 2016-11-08 | 8,100 | 8,280 | 7,960 | 8,230 | 79,800 | 4,115 |
| 2016-11-07 | 8,250 | 8,300 | 8,040 | 8,130 | 89,500 | 4,065 |
| 2016-11-04 | 8,120 | 8,300 | 8,120 | 8,260 | 58,200 | 4,130 |
| 2016-11-02 | 8,420 | 8,420 | 8,150 | 8,250 | 70,900 | 4,125 |
| 2016-11-01 | 8,400 | 8,510 | 8,330 | 8,500 | 107,800 | 4,250 |
| 2016-10-31 | 8,370 | 8,450 | 8,190 | 8,300 | 54,200 | 4,150 |
| 2016-10-28 | 8,250 | 8,280 | 8,060 | 8,270 | 83,800 | 4,135 |
| 2016-10-27 | 8,510 | 8,510 | 8,210 | 8,270 | 100,500 | 4,135 |
| 2016-10-26 | 8,510 | 8,680 | 8,400 | 8,610 | 166,300 | 4,305 |
| 2016-10-25 | 8,300 | 8,430 | 8,220 | 8,400 | 44,100 | 4,200 |
| 2016-10-24 | 8,410 | 8,550 | 8,310 | 8,360 | 83,400 | 4,180 |
| 2016-10-21 | 8,470 | 8,580 | 8,360 | 8,500 | 127,000 | 4,250 |
| 2016-10-20 | 8,340 | 8,450 | 8,240 | 8,350 | 61,000 | 4,175 |
| 2016-10-19 | 8,170 | 8,540 | 8,160 | 8,390 | 123,100 | 4,195 |
| 2016-10-18 | 7,980 | 8,250 | 7,860 | 8,220 | 95,700 | 4,110 |
| 2016-10-17 | 8,000 | 8,010 | 7,820 | 7,920 | 48,800 | 3,960 |
| 2016-10-14 | 7,840 | 7,990 | 7,840 | 7,920 | 58,300 | 3,960 |
| 2016-10-13 | 7,640 | 8,070 | 7,590 | 7,830 | 124,000 | 3,915 |
| 2016-10-12 | 7,480 | 7,740 | 7,470 | 7,680 | 102,400 | 3,840 |
| 2016-10-11 | 7,510 | 7,690 | 7,420 | 7,470 | 111,500 | 3,735 |
| 2016-10-07 | 7,900 | 7,900 | 7,620 | 7,670 | 58,300 | 3,835 |
| 2016-10-06 | 7,860 | 7,920 | 7,620 | 7,900 | 95,300 | 3,950 |
| 2016-10-05 | 7,760 | 7,910 | 7,680 | 7,860 | 83,000 | 3,930 |
| 2016-10-04 | 8,020 | 8,150 | 7,860 | 7,890 | 79,200 | 3,945 |
| 2016-10-03 | 8,200 | 8,230 | 8,000 | 8,080 | 85,000 | 4,040 |
| 2016-09-30 | 7,920 | 8,210 | 7,860 | 8,110 | 87,900 | 4,055 |
| 2016-09-29 | 7,850 | 7,980 | 7,810 | 7,900 | 37,100 | 3,950 |
| 2016-09-28 | 7,880 | 7,990 | 7,780 | 7,930 | 58,600 | 3,965 |
| 2016-09-27 | 7,630 | 7,890 | 7,630 | 7,860 | 106,900 | 3,930 |
| 2016-09-26 | 7,500 | 7,670 | 7,440 | 7,600 | 86,800 | 3,800 |
| 2016-09-23 | 7,440 | 7,820 | 7,390 | 7,610 | 198,700 | 3,805 |
| 2016-09-21 | 7,170 | 7,340 | 7,150 | 7,190 | 50,700 | 3,595 |
| 2016-09-20 | 7,340 | 7,470 | 7,080 | 7,190 | 95,300 | 3,595 |
| 2016-09-16 | 7,140 | 7,320 | 7,020 | 7,320 | 93,500 | 3,660 |
| 2016-09-15 | 7,160 | 7,330 | 7,130 | 7,190 | 36,500 | 3,595 |
| 2016-09-14 | 7,130 | 7,310 | 7,070 | 7,210 | 49,600 | 3,605 |
| 2016-09-13 | 7,170 | 7,330 | 7,140 | 7,280 | 79,100 | 3,640 |
| 2016-09-12 | 7,020 | 7,130 | 6,880 | 7,070 | 35,200 | 3,535 |
| 2016-09-09 | 7,200 | 7,220 | 7,120 | 7,140 | 33,500 | 3,570 |
| 2016-09-08 | 7,360 | 7,460 | 7,110 | 7,160 | 64,000 | 3,580 |
| 2016-09-07 | 7,280 | 7,570 | 7,250 | 7,480 | 138,700 | 3,740 |
| 2016-09-06 | 6,960 | 7,190 | 6,900 | 7,160 | 56,600 | 3,580 |
| 2016-09-05 | 7,160 | 7,160 | 6,860 | 6,980 | 57,600 | 3,490 |
| 2016-09-02 | 6,920 | 7,100 | 6,920 | 6,980 | 58,700 | 3,490 |
| 2016-09-01 | 6,800 | 6,880 | 6,750 | 6,840 | 44,000 | 3,420 |
| 2016-08-31 | 7,070 | 7,080 | 6,790 | 6,840 | 107,800 | 3,420 |
| 2016-08-30 | 7,120 | 7,150 | 7,030 | 7,110 | 71,500 | 3,555 |
| 2016-08-29 | 7,340 | 7,400 | 7,000 | 7,040 | 59,100 | 3,520 |
| 2016-08-26 | 7,280 | 7,330 | 7,090 | 7,270 | 60,000 | 3,635 |
| 2016-08-25 | 7,200 | 7,330 | 7,170 | 7,300 | 40,100 | 3,650 |
| 2016-08-24 | 7,300 | 7,330 | 7,110 | 7,200 | 45,200 | 3,600 |
| 2016-08-23 | 7,160 | 7,410 | 7,040 | 7,350 | 65,600 | 3,675 |
| 2016-08-22 | 6,930 | 7,150 | 6,930 | 7,140 | 51,500 | 3,570 |
| 2016-08-19 | 7,300 | 7,300 | 7,000 | 7,050 | 76,600 | 3,525 |
| 2016-08-18 | 7,290 | 7,540 | 7,210 | 7,240 | 55,800 | 3,620 |
| 2016-08-17 | 7,570 | 7,730 | 7,300 | 7,370 | 55,600 | 3,685 |
| 2016-08-16 | 7,590 | 7,660 | 7,500 | 7,620 | 76,600 | 3,810 |
| 2016-08-15 | 7,540 | 7,680 | 7,510 | 7,530 | 40,200 | 3,765 |
| 2016-08-12 | 7,270 | 7,700 | 7,150 | 7,640 | 179,000 | 3,820 |
| 2016-08-10 | 7,420 | 7,840 | 7,400 | 7,650 | 170,400 | 3,825 |
| 2016-08-09 | 7,420 | 7,610 | 7,320 | 7,500 | 129,400 | 3,750 |
| 2016-08-08 | 7,300 | 7,480 | 7,110 | 7,370 | 286,800 | 3,685 |
| 2016-08-05 | 7,020 | 7,170 | 6,790 | 7,060 | 320,300 | 3,530 |
| 2016-08-04 | 7,720 | 7,730 | 7,100 | 7,170 | 225,600 | 3,585 |
| 2016-08-03 | 7,980 | 8,030 | 7,720 | 7,830 | 109,800 | 3,915 |
| 2016-08-02 | 7,900 | 8,450 | 7,870 | 8,130 | 187,800 | 4,065 |
| 2016-08-01 | 8,680 | 8,760 | 7,980 | 8,090 | 230,300 | 4,045 |
| 2016-07-29 | 7,900 | 8,400 | 7,830 | 8,340 | 182,000 | 4,170 |
| 2016-07-28 | 7,700 | 8,050 | 7,660 | 8,050 | 97,800 | 4,025 |
| 2016-07-27 | 7,710 | 8,100 | 7,670 | 7,800 | 196,000 | 3,900 |
| 2016-07-26 | 7,320 | 7,740 | 7,320 | 7,660 | 141,100 | 3,830 |
| 2016-07-25 | 7,320 | 7,540 | 7,250 | 7,360 | 82,000 | 3,680 |
| 2016-07-22 | 7,350 | 7,620 | 7,300 | 7,420 | 130,300 | 3,710 |
| 2016-07-21 | 7,850 | 7,980 | 7,220 | 7,330 | 175,900 | 3,665 |
| 2016-07-20 | 7,750 | 7,970 | 7,750 | 7,910 | 79,100 | 3,955 |
| 2016-07-19 | 7,630 | 7,890 | 7,480 | 7,890 | 124,200 | 3,945 |
| 2016-07-15 | 7,990 | 8,000 | 7,340 | 7,480 | 197,700 | 3,740 |
| 2016-07-14 | 8,300 | 8,370 | 8,020 | 8,100 | 101,900 | 4,050 |
| 2016-07-13 | 8,710 | 8,710 | 8,170 | 8,270 | 96,300 | 4,135 |
| 2016-07-12 | 8,380 | 8,530 | 8,130 | 8,500 | 101,600 | 4,250 |
| 2016-07-11 | 8,230 | 8,380 | 8,150 | 8,300 | 43,600 | 4,150 |
| 2016-07-08 | 8,350 | 8,380 | 8,040 | 8,080 | 71,600 | 4,040 |
| 2016-07-07 | 8,390 | 8,580 | 8,210 | 8,350 | 100,800 | 4,175 |
| 2016-07-06 | 8,400 | 8,400 | 8,220 | 8,370 | 90,100 | 4,185 |
| 2016-07-05 | 8,890 | 8,890 | 8,460 | 8,490 | 62,500 | 4,245 |
| 2016-07-04 | 8,740 | 8,830 | 8,660 | 8,770 | 55,600 | 4,385 |
| 2016-07-01 | 8,650 | 8,920 | 8,500 | 8,660 | 90,100 | 4,330 |
| 2016-06-30 | 8,660 | 8,740 | 8,420 | 8,470 | 74,000 | 4,235 |
| 2016-06-29 | 8,620 | 8,690 | 8,410 | 8,510 | 103,500 | 4,255 |
| 2016-06-28 | 8,260 | 8,550 | 8,140 | 8,520 | 145,600 | 4,260 |
| 2016-06-27 | 7,980 | 8,180 | 7,570 | 8,180 | 209,700 | 4,090 |
| 2016-06-24 | 7,780 | 7,910 | 7,560 | 7,850 | 63,600 | 3,925 |
| 2016-06-23 | 7,720 | 7,820 | 7,720 | 7,790 | 24,000 | 3,895 |
| 2016-06-22 | 7,720 | 7,790 | 7,580 | 7,750 | 21,300 | 3,875 |
| 2016-06-21 | 7,550 | 7,760 | 7,550 | 7,720 | 34,700 | 3,860 |
| 2016-06-20 | 7,590 | 7,700 | 7,530 | 7,600 | 27,400 | 3,800 |
| 2016-06-17 | 7,760 | 7,840 | 7,590 | 7,590 | 31,400 | 3,795 |
| 2016-06-16 | 7,780 | 7,960 | 7,670 | 7,700 | 44,800 | 3,850 |
| 2016-06-15 | 7,540 | 7,790 | 7,540 | 7,780 | 37,500 | 3,890 |
| 2016-06-14 | 7,650 | 7,760 | 7,480 | 7,690 | 45,400 | 3,845 |
| 2016-06-13 | 7,780 | 7,840 | 7,650 | 7,780 | 33,900 | 3,890 |
| 2016-06-10 | 7,890 | 7,900 | 7,720 | 7,800 | 29,800 | 3,900 |
| 2016-06-09 | 7,800 | 7,890 | 7,740 | 7,870 | 38,800 | 3,935 |
| 2016-06-08 | 7,770 | 7,870 | 7,610 | 7,870 | 111,800 | 3,935 |
| 2016-06-07 | 7,480 | 7,950 | 7,400 | 7,900 | 156,200 | 3,950 |
| 2016-06-06 | 7,240 | 7,420 | 7,240 | 7,420 | 60,900 | 3,710 |
| 2016-06-03 | 7,160 | 7,280 | 7,160 | 7,260 | 53,400 | 3,630 |
| 2016-06-02 | 7,140 | 7,200 | 6,930 | 7,160 | 38,800 | 3,580 |
| 2016-06-01 | 7,200 | 7,230 | 7,150 | 7,210 | 53,000 | 3,605 |
| 2016-05-31 | 7,090 | 7,220 | 7,050 | 7,220 | 65,600 | 3,610 |
| 2016-05-30 | 7,000 | 7,100 | 6,920 | 7,050 | 73,000 | 3,525 |
| 2016-05-27 | 6,770 | 6,980 | 6,770 | 6,960 | 75,600 | 3,480 |
| 2016-05-26 | 6,660 | 6,750 | 6,550 | 6,750 | 71,500 | 3,375 |
| 2016-05-25 | 6,750 | 6,750 | 6,650 | 6,660 | 19,900 | 3,330 |
| 2016-05-24 | 6,560 | 6,690 | 6,560 | 6,690 | 21,500 | 3,345 |
| 2016-05-23 | 6,710 | 6,730 | 6,610 | 6,640 | 38,700 | 3,320 |
| 2016-05-20 | 6,830 | 6,870 | 6,640 | 6,710 | 61,400 | 3,355 |
| 2016-05-19 | 6,820 | 6,870 | 6,740 | 6,840 | 42,300 | 3,420 |
| 2016-05-18 | 6,980 | 7,020 | 6,770 | 6,820 | 44,200 | 3,410 |
| 2016-05-17 | 6,740 | 6,950 | 6,680 | 6,910 | 79,000 | 3,455 |
| 2016-05-16 | 7,070 | 7,070 | 6,690 | 6,740 | 75,000 | 3,370 |
| 2016-05-13 | 7,130 | 7,140 | 7,030 | 7,080 | 60,400 | 3,540 |
| 2016-05-12 | 7,230 | 7,340 | 6,940 | 7,010 | 125,200 | 3,505 |
| 2016-05-11 | 7,050 | 7,260 | 6,980 | 7,160 | 156,000 | 3,580 |
| 2016-05-10 | 6,590 | 6,750 | 6,480 | 6,750 | 60,900 | 3,375 |
| 2016-05-09 | 6,590 | 6,700 | 6,590 | 6,590 | 78,800 | 3,295 |
| 2016-05-06 | 6,560 | 6,650 | 6,470 | 6,620 | 60,100 | 3,310 |
| 2016-05-02 | 6,330 | 6,660 | 6,260 | 6,550 | 80,400 | 3,275 |
| 2016-04-28 | 6,250 | 6,340 | 6,230 | 6,330 | 30,900 | 3,165 |
| 2016-04-27 | 6,410 | 6,420 | 6,260 | 6,280 | 32,600 | 3,140 |
| 2016-04-26 | 6,390 | 6,540 | 6,320 | 6,360 | 37,200 | 3,180 |
| 2016-04-25 | 6,360 | 6,500 | 6,360 | 6,490 | 39,800 | 3,245 |
| 2016-04-22 | 6,690 | 6,690 | 6,360 | 6,400 | 66,700 | 3,200 |
| 2016-04-21 | 6,790 | 6,860 | 6,650 | 6,710 | 37,200 | 3,355 |
| 2016-04-20 | 6,700 | 6,780 | 6,700 | 6,740 | 16,100 | 3,370 |
| 2016-04-19 | 6,640 | 6,760 | 6,640 | 6,710 | 27,200 | 3,355 |
| 2016-04-18 | 6,710 | 6,760 | 6,610 | 6,690 | 24,700 | 3,345 |
| 2016-04-15 | 6,860 | 6,910 | 6,730 | 6,780 | 34,500 | 3,390 |
| 2016-04-14 | 6,720 | 6,950 | 6,660 | 6,930 | 86,200 | 3,465 |
| 2016-04-13 | 6,720 | 6,830 | 6,650 | 6,690 | 71,400 | 3,345 |
| 2016-04-12 | 6,780 | 6,780 | 6,620 | 6,630 | 66,000 | 3,315 |
| 2016-04-11 | 6,610 | 6,800 | 6,610 | 6,780 | 45,300 | 3,390 |
| 2016-04-08 | 6,630 | 6,730 | 6,570 | 6,610 | 68,000 | 3,305 |
| 2016-04-07 | 6,770 | 6,840 | 6,610 | 6,670 | 77,500 | 3,335 |
| 2016-04-06 | 6,840 | 6,870 | 6,770 | 6,840 | 70,700 | 3,420 |
| 2016-04-05 | 6,730 | 6,860 | 6,730 | 6,790 | 41,300 | 3,395 |
| 2016-04-04 | 6,710 | 6,870 | 6,710 | 6,780 | 46,300 | 3,390 |
| 2016-04-01 | 6,760 | 6,830 | 6,730 | 6,780 | 71,900 | 3,390 |
| 2016-03-31 | 7,060 | 7,060 | 6,770 | 6,790 | 112,500 | 3,395 |
| 2016-03-30 | 6,850 | 7,070 | 6,840 | 7,060 | 103,000 | 3,530 |
| 2016-03-29 | 6,930 | 6,930 | 6,810 | 6,810 | 77,000 | 3,405 |
| 2016-03-28 | 6,770 | 6,930 | 6,750 | 6,820 | 83,600 | 3,410 |
| 2016-03-25 | 7,070 | 7,070 | 6,760 | 6,800 | 108,400 | 3,400 |
| 2016-03-24 | 6,920 | 7,230 | 6,920 | 7,070 | 102,900 | 3,535 |
| 2016-03-23 | 7,070 | 7,080 | 6,930 | 7,010 | 59,600 | 3,505 |
| 2016-03-22 | 7,130 | 7,220 | 7,100 | 7,170 | 71,600 | 3,585 |
| 2016-03-18 | 7,100 | 7,230 | 7,080 | 7,210 | 86,700 | 3,605 |
| 2016-03-17 | 7,000 | 7,120 | 6,980 | 7,080 | 67,600 | 3,540 |
| 2016-03-16 | 7,100 | 7,150 | 6,840 | 7,050 | 120,900 | 3,525 |
| 2016-03-15 | 6,990 | 7,210 | 6,990 | 7,210 | 174,200 | 3,605 |
| 2016-03-14 | 6,800 | 6,980 | 6,790 | 6,930 | 161,000 | 3,465 |
| 2016-03-11 | 6,620 | 6,780 | 6,590 | 6,770 | 110,600 | 3,385 |
| 2016-03-10 | 6,380 | 6,570 | 6,380 | 6,520 | 88,400 | 3,260 |
| 2016-03-09 | 6,190 | 6,390 | 6,190 | 6,390 | 100,000 | 3,195 |
| 2016-03-08 | 6,240 | 6,280 | 6,190 | 6,280 | 43,700 | 3,140 |
| 2016-03-07 | 6,260 | 6,290 | 6,200 | 6,240 | 22,800 | 3,120 |
| 2016-03-04 | 6,340 | 6,340 | 6,270 | 6,300 | 34,900 | 3,150 |
| 2016-03-03 | 6,330 | 6,450 | 6,300 | 6,340 | 43,500 | 3,170 |
| 2016-03-02 | 6,280 | 6,480 | 6,250 | 6,470 | 96,500 | 3,235 |
| 2016-03-01 | 6,030 | 6,270 | 6,030 | 6,210 | 54,100 | 3,105 |
| 2016-02-29 | 6,020 | 6,230 | 5,960 | 6,130 | 86,900 | 3,065 |
| 2016-02-26 | 5,930 | 6,030 | 5,850 | 5,960 | 58,200 | 2,980 |
| 2016-02-25 | 5,760 | 5,940 | 5,690 | 5,900 | 46,300 | 2,950 |
| 2016-02-24 | 5,630 | 5,820 | 5,610 | 5,780 | 59,500 | 2,890 |
| 2016-02-23 | 5,780 | 5,780 | 5,550 | 5,620 | 39,100 | 2,810 |
| 2016-02-22 | 5,620 | 5,790 | 5,600 | 5,720 | 26,200 | 2,860 |
| 2016-02-19 | 5,560 | 5,700 | 5,520 | 5,620 | 34,400 | 2,810 |
| 2016-02-18 | 5,800 | 5,830 | 5,560 | 5,570 | 40,800 | 2,785 |
| 2016-02-17 | 5,720 | 5,740 | 5,600 | 5,680 | 39,200 | 2,840 |
| 2016-02-16 | 5,760 | 5,870 | 5,620 | 5,720 | 84,300 | 2,860 |
| 2016-02-15 | 5,540 | 5,850 | 5,430 | 5,790 | 123,900 | 2,895 |
| 2016-02-12 | 5,230 | 5,610 | 5,080 | 5,470 | 235,400 | 2,735 |
| 2016-02-10 | 5,520 | 5,540 | 5,140 | 5,220 | 123,400 | 2,610 |
| 2016-02-09 | 5,540 | 5,630 | 5,340 | 5,420 | 92,100 | 2,710 |
| 2016-02-08 | 5,590 | 5,750 | 5,510 | 5,640 | 130,200 | 2,820 |
| 2016-02-05 | 5,870 | 5,940 | 5,540 | 5,610 | 96,000 | 2,805 |
| 2016-02-04 | 6,200 | 6,270 | 5,810 | 5,860 | 82,600 | 2,930 |
| 2016-02-03 | 6,060 | 6,200 | 5,970 | 6,190 | 118,200 | 3,095 |
| 2016-02-02 | 6,100 | 6,150 | 5,920 | 5,990 | 124,300 | 2,995 |
| 2016-02-01 | 5,800 | 6,060 | 5,730 | 6,000 | 134,100 | 3,000 |
| 2016-01-29 | 5,980 | 5,980 | 5,630 | 5,800 | 205,200 | 2,900 |
| 2016-01-28 | 6,070 | 6,080 | 5,910 | 5,980 | 117,800 | 2,990 |
| 2016-01-27 | 6,300 | 6,380 | 6,000 | 6,000 | 276,600 | 3,000 |
| 2016-01-26 | 6,290 | 6,590 | 6,260 | 6,370 | 198,700 | 3,185 |
| 2016-01-25 | 6,220 | 6,330 | 6,140 | 6,300 | 112,700 | 3,150 |
| 2016-01-22 | 5,990 | 6,190 | 5,970 | 6,170 | 61,400 | 3,085 |
| 2016-01-21 | 5,840 | 6,080 | 5,840 | 5,980 | 83,900 | 2,990 |
| 2016-01-20 | 5,990 | 6,140 | 5,900 | 5,920 | 71,900 | 2,960 |
| 2016-01-19 | 6,030 | 6,130 | 5,900 | 6,040 | 106,600 | 3,020 |
| 2016-01-18 | 6,080 | 6,350 | 5,990 | 6,130 | 127,600 | 3,065 |
| 2016-01-15 | 5,860 | 6,100 | 5,860 | 6,070 | 133,600 | 3,035 |
| 2016-01-14 | 5,750 | 5,960 | 5,590 | 5,960 | 51,000 | 2,980 |
| 2016-01-13 | 5,770 | 5,850 | 5,710 | 5,760 | 37,500 | 2,880 |
| 2016-01-12 | 5,920 | 5,980 | 5,640 | 5,660 | 70,800 | 2,830 |
| 2016-01-08 | 5,880 | 6,060 | 5,800 | 6,020 | 162,300 | 3,010 |
| 2016-01-07 | 5,590 | 6,150 | 5,590 | 5,980 | 207,300 | 2,990 |
| 2016-01-06 | 5,730 | 5,750 | 5,540 | 5,590 | 66,300 | 2,795 |
| 2016-01-05 | 5,620 | 5,800 | 5,600 | 5,770 | 24,900 | 2,885 |
| 2016-01-04 | 5,890 | 5,890 | 5,620 | 5,650 | 26,400 | 2,825 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
