2791 大黒天物産(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 | 4,950 | 4,950 | 4,860 | 4,910 | 9,100 | 4,910 |
| 2016-12-29 | 5,050 | 5,100 | 4,940 | 4,950 | 10,600 | 4,950 |
| 2016-12-28 | 5,090 | 5,120 | 5,040 | 5,050 | 5,800 | 5,050 |
| 2016-12-27 | 5,040 | 5,110 | 5,030 | 5,080 | 5,100 | 5,080 |
| 2016-12-26 | 5,100 | 5,110 | 5,040 | 5,050 | 5,300 | 5,050 |
| 2016-12-22 | 5,050 | 5,110 | 5,010 | 5,100 | 4,500 | 5,100 |
| 2016-12-21 | 5,260 | 5,270 | 5,090 | 5,090 | 9,800 | 5,090 |
| 2016-12-20 | 5,230 | 5,580 | 5,170 | 5,240 | 15,300 | 5,240 |
| 2016-12-19 | 5,170 | 5,200 | 5,050 | 5,070 | 8,300 | 5,070 |
| 2016-12-16 | 5,190 | 5,270 | 5,160 | 5,250 | 11,500 | 5,250 |
| 2016-12-15 | 5,140 | 5,190 | 5,140 | 5,170 | 7,900 | 5,170 |
| 2016-12-14 | 5,140 | 5,140 | 5,000 | 5,140 | 4,600 | 5,140 |
| 2016-12-13 | 5,100 | 5,130 | 5,030 | 5,130 | 7,600 | 5,130 |
| 2016-12-12 | 5,050 | 5,090 | 4,980 | 5,090 | 4,500 | 5,090 |
| 2016-12-09 | 4,840 | 5,050 | 4,840 | 5,050 | 14,700 | 5,050 |
| 2016-12-08 | 4,990 | 4,995 | 4,895 | 4,940 | 7,700 | 4,940 |
| 2016-12-07 | 4,910 | 4,930 | 4,840 | 4,900 | 5,900 | 4,900 |
| 2016-12-06 | 4,890 | 4,905 | 4,825 | 4,850 | 5,400 | 4,850 |
| 2016-12-05 | 4,820 | 4,870 | 4,805 | 4,820 | 5,200 | 4,820 |
| 2016-12-02 | 4,900 | 4,930 | 4,835 | 4,880 | 5,900 | 4,880 |
| 2016-12-01 | 4,950 | 5,030 | 4,935 | 4,940 | 4,100 | 4,940 |
| 2016-11-30 | 4,980 | 4,980 | 4,905 | 4,910 | 3,600 | 4,910 |
| 2016-11-29 | 4,905 | 5,030 | 4,905 | 5,010 | 6,200 | 5,010 |
| 2016-11-28 | 4,910 | 5,000 | 4,910 | 5,000 | 2,700 | 5,000 |
| 2016-11-25 | 4,985 | 5,020 | 4,960 | 5,000 | 5,000 | 5,000 |
| 2016-11-24 | 5,000 | 5,060 | 5,000 | 5,020 | 4,600 | 5,020 |
| 2016-11-22 | 4,945 | 4,985 | 4,945 | 4,965 | 4,100 | 4,965 |
| 2016-11-21 | 5,030 | 5,030 | 4,945 | 5,000 | 4,600 | 5,000 |
| 2016-11-18 | 5,070 | 5,070 | 4,940 | 5,050 | 7,100 | 5,050 |
| 2016-11-17 | 4,915 | 4,985 | 4,910 | 4,955 | 4,500 | 4,955 |
| 2016-11-16 | 5,000 | 5,020 | 4,950 | 4,985 | 4,700 | 4,985 |
| 2016-11-15 | 4,910 | 5,040 | 4,910 | 4,980 | 5,400 | 4,980 |
| 2016-11-14 | 5,070 | 5,080 | 4,905 | 4,910 | 9,600 | 4,910 |
| 2016-11-11 | 5,040 | 5,060 | 5,030 | 5,060 | 4,700 | 5,060 |
| 2016-11-10 | 5,010 | 5,070 | 4,985 | 5,050 | 9,500 | 5,050 |
| 2016-11-09 | 4,995 | 5,030 | 4,970 | 5,010 | 12,400 | 5,010 |
| 2016-11-08 | 4,965 | 4,990 | 4,950 | 4,990 | 3,900 | 4,990 |
| 2016-11-07 | 4,950 | 4,960 | 4,930 | 4,960 | 7,100 | 4,960 |
| 2016-11-04 | 4,875 | 4,945 | 4,875 | 4,940 | 5,200 | 4,940 |
| 2016-11-02 | 4,920 | 4,920 | 4,825 | 4,875 | 3,800 | 4,875 |
| 2016-11-01 | 4,880 | 4,925 | 4,880 | 4,925 | 1,900 | 4,925 |
| 2016-10-31 | 4,915 | 4,940 | 4,895 | 4,935 | 4,800 | 4,935 |
| 2016-10-28 | 4,900 | 4,920 | 4,835 | 4,905 | 12,100 | 4,905 |
| 2016-10-27 | 4,900 | 4,900 | 4,875 | 4,900 | 6,000 | 4,900 |
| 2016-10-26 | 4,875 | 4,925 | 4,870 | 4,920 | 4,300 | 4,920 |
| 2016-10-25 | 4,890 | 4,945 | 4,890 | 4,930 | 6,100 | 4,930 |
| 2016-10-24 | 4,875 | 4,940 | 4,875 | 4,930 | 3,200 | 4,930 |
| 2016-10-21 | 4,950 | 4,950 | 4,900 | 4,940 | 3,100 | 4,940 |
| 2016-10-20 | 4,950 | 4,965 | 4,885 | 4,930 | 7,900 | 4,930 |
| 2016-10-19 | 4,825 | 4,910 | 4,810 | 4,905 | 16,200 | 4,905 |
| 2016-10-17 | 4,795 | 4,820 | 4,750 | 4,820 | 4,300 | 4,820 |
| 2016-10-13 | 4,630 | 4,690 | 4,615 | 4,650 | 2,600 | 4,650 |
| 2016-10-12 | 4,625 | 4,665 | 4,605 | 4,630 | 3,400 | 4,630 |
| 2016-10-11 | 4,625 | 4,665 | 4,625 | 4,665 | 2,700 | 4,665 |
| 2016-10-07 | 4,680 | 4,680 | 4,625 | 4,650 | 7,300 | 4,650 |
| 2016-10-06 | 4,785 | 4,810 | 4,710 | 4,740 | 8,500 | 4,740 |
| 2016-10-05 | 4,845 | 4,900 | 4,800 | 4,820 | 10,700 | 4,820 |
| 2016-10-04 | 4,890 | 4,890 | 4,750 | 4,830 | 5,100 | 4,830 |
| 2016-10-03 | 4,810 | 4,945 | 4,810 | 4,860 | 10,800 | 4,860 |
| 2016-09-30 | 4,835 | 4,840 | 4,730 | 4,820 | 5,700 | 4,820 |
| 2016-09-29 | 4,725 | 4,860 | 4,705 | 4,835 | 21,100 | 4,835 |
| 2016-09-28 | 4,720 | 4,725 | 4,700 | 4,720 | 4,300 | 4,720 |
| 2016-09-27 | 4,700 | 4,725 | 4,645 | 4,720 | 8,900 | 4,720 |
| 2016-09-26 | 4,715 | 4,750 | 4,665 | 4,695 | 4,900 | 4,695 |
| 2016-09-23 | 4,780 | 4,805 | 4,735 | 4,760 | 7,500 | 4,760 |
| 2016-09-21 | 4,630 | 4,780 | 4,630 | 4,780 | 5,900 | 4,780 |
| 2016-09-20 | 4,760 | 4,760 | 4,660 | 4,665 | 5,600 | 4,665 |
| 2016-09-16 | 4,540 | 4,690 | 4,540 | 4,690 | 2,500 | 4,690 |
| 2016-09-15 | 4,500 | 4,575 | 4,500 | 4,535 | 2,000 | 4,535 |
| 2016-09-14 | 4,520 | 4,580 | 4,520 | 4,535 | 900 | 4,535 |
| 2016-09-13 | 4,535 | 4,555 | 4,515 | 4,520 | 4,100 | 4,520 |
| 2016-09-12 | 4,500 | 4,575 | 4,500 | 4,570 | 1,200 | 4,570 |
| 2016-09-09 | 4,595 | 4,595 | 4,555 | 4,555 | 3,300 | 4,555 |
| 2016-09-08 | 4,625 | 4,695 | 4,615 | 4,630 | 9,900 | 4,630 |
| 2016-09-07 | 4,585 | 4,645 | 4,555 | 4,635 | 5,900 | 4,635 |
| 2016-09-06 | 4,585 | 4,730 | 4,585 | 4,595 | 9,300 | 4,595 |
| 2016-09-05 | 4,600 | 4,640 | 4,580 | 4,590 | 3,000 | 4,590 |
| 2016-09-02 | 4,620 | 4,620 | 4,550 | 4,580 | 2,800 | 4,580 |
| 2016-09-01 | 4,600 | 4,620 | 4,585 | 4,620 | 3,400 | 4,620 |
| 2016-08-31 | 4,500 | 4,600 | 4,470 | 4,600 | 6,300 | 4,600 |
| 2016-08-30 | 4,570 | 4,570 | 4,515 | 4,535 | 5,700 | 4,535 |
| 2016-08-29 | 4,580 | 4,580 | 4,490 | 4,525 | 6,200 | 4,525 |
| 2016-08-26 | 4,620 | 4,620 | 4,415 | 4,465 | 5,700 | 4,465 |
| 2016-08-25 | 4,570 | 4,620 | 4,455 | 4,620 | 6,000 | 4,620 |
| 2016-08-24 | 4,425 | 4,575 | 4,425 | 4,520 | 5,900 | 4,520 |
| 2016-08-23 | 4,150 | 4,375 | 4,150 | 4,350 | 5,300 | 4,350 |
| 2016-08-22 | 4,200 | 4,260 | 4,135 | 4,150 | 4,500 | 4,150 |
| 2016-08-19 | 4,400 | 4,400 | 4,190 | 4,205 | 11,000 | 4,205 |
| 2016-08-18 | 4,320 | 4,390 | 4,275 | 4,315 | 5,800 | 4,315 |
| 2016-08-17 | 4,435 | 4,485 | 4,320 | 4,390 | 5,200 | 4,390 |
| 2016-08-16 | 4,405 | 4,420 | 4,355 | 4,365 | 3,800 | 4,365 |
| 2016-08-15 | 4,485 | 4,505 | 4,465 | 4,480 | 1,200 | 4,480 |
| 2016-08-12 | 4,595 | 4,595 | 4,510 | 4,525 | 5,400 | 4,525 |
| 2016-08-10 | 4,520 | 4,575 | 4,485 | 4,530 | 8,000 | 4,530 |
| 2016-08-09 | 4,480 | 4,525 | 4,445 | 4,495 | 7,300 | 4,495 |
| 2016-08-08 | 4,395 | 4,415 | 4,350 | 4,410 | 9,400 | 4,410 |
| 2016-08-05 | 4,300 | 4,415 | 4,260 | 4,395 | 9,100 | 4,395 |
| 2016-08-04 | 4,430 | 4,445 | 3,990 | 4,235 | 21,500 | 4,235 |
| 2016-08-03 | 4,465 | 4,465 | 4,380 | 4,405 | 7,500 | 4,405 |
| 2016-08-02 | 4,470 | 4,520 | 4,410 | 4,420 | 7,100 | 4,420 |
| 2016-08-01 | 4,480 | 4,480 | 4,340 | 4,400 | 7,500 | 4,400 |
| 2016-07-29 | 4,550 | 4,590 | 4,400 | 4,450 | 15,300 | 4,450 |
| 2016-07-28 | 4,680 | 4,680 | 4,580 | 4,605 | 9,200 | 4,605 |
| 2016-07-27 | 4,680 | 4,710 | 4,660 | 4,690 | 5,200 | 4,690 |
| 2016-07-26 | 4,695 | 4,720 | 4,660 | 4,660 | 6,300 | 4,660 |
| 2016-07-25 | 4,745 | 4,755 | 4,680 | 4,695 | 4,700 | 4,695 |
| 2016-07-22 | 4,870 | 4,910 | 4,785 | 4,785 | 2,200 | 4,785 |
| 2016-07-21 | 4,910 | 4,940 | 4,895 | 4,925 | 9,900 | 4,925 |
| 2016-07-20 | 4,840 | 4,870 | 4,800 | 4,865 | 11,100 | 4,865 |
| 2016-07-19 | 4,775 | 4,830 | 4,760 | 4,790 | 19,800 | 4,790 |
| 2016-07-15 | 4,990 | 4,990 | 4,620 | 4,635 | 28,300 | 4,635 |
| 2016-07-14 | 5,000 | 5,050 | 4,975 | 4,990 | 24,700 | 4,990 |
| 2016-07-13 | 4,950 | 5,040 | 4,940 | 4,975 | 20,700 | 4,975 |
| 2016-07-12 | 4,880 | 4,950 | 4,860 | 4,925 | 18,100 | 4,925 |
| 2016-07-11 | 4,835 | 4,875 | 4,835 | 4,860 | 4,600 | 4,860 |
| 2016-07-08 | 4,820 | 4,830 | 4,800 | 4,800 | 5,600 | 4,800 |
| 2016-07-07 | 4,800 | 4,815 | 4,740 | 4,790 | 8,300 | 4,790 |
| 2016-07-06 | 4,730 | 4,800 | 4,615 | 4,700 | 11,900 | 4,700 |
| 2016-07-05 | 4,810 | 4,815 | 4,760 | 4,760 | 3,600 | 4,760 |
| 2016-07-04 | 4,840 | 4,860 | 4,805 | 4,860 | 5,800 | 4,860 |
| 2016-07-01 | 4,835 | 4,850 | 4,825 | 4,840 | 4,400 | 4,840 |
| 2016-06-30 | 4,845 | 4,845 | 4,830 | 4,835 | 6,900 | 4,835 |
| 2016-06-29 | 4,840 | 4,840 | 4,730 | 4,830 | 5,400 | 4,830 |
| 2016-06-28 | 4,715 | 4,815 | 4,685 | 4,790 | 6,000 | 4,790 |
| 2016-06-27 | 4,600 | 4,720 | 4,600 | 4,695 | 6,300 | 4,695 |
| 2016-06-24 | 4,780 | 4,795 | 4,470 | 4,625 | 13,500 | 4,625 |
| 2016-06-23 | 4,795 | 4,795 | 4,730 | 4,785 | 5,700 | 4,785 |
| 2016-06-22 | 4,700 | 4,770 | 4,700 | 4,765 | 8,400 | 4,765 |
| 2016-06-21 | 4,735 | 4,755 | 4,665 | 4,755 | 2,500 | 4,755 |
| 2016-06-20 | 4,720 | 4,750 | 4,710 | 4,730 | 2,400 | 4,730 |
| 2016-06-17 | 4,550 | 4,665 | 4,550 | 4,665 | 9,500 | 4,665 |
| 2016-06-16 | 4,675 | 4,705 | 4,495 | 4,495 | 12,300 | 4,495 |
| 2016-06-15 | 4,685 | 4,705 | 4,675 | 4,685 | 5,000 | 4,685 |
| 2016-06-14 | 4,690 | 4,745 | 4,680 | 4,700 | 5,100 | 4,700 |
| 2016-06-13 | 4,745 | 4,765 | 4,705 | 4,745 | 4,200 | 4,745 |
| 2016-06-10 | 4,845 | 4,845 | 4,785 | 4,810 | 8,300 | 4,810 |
| 2016-06-09 | 4,820 | 4,820 | 4,770 | 4,815 | 4,200 | 4,815 |
| 2016-06-08 | 4,830 | 4,830 | 4,750 | 4,820 | 3,900 | 4,820 |
| 2016-06-07 | 4,795 | 4,810 | 4,795 | 4,805 | 3,000 | 4,805 |
| 2016-06-06 | 4,810 | 4,810 | 4,790 | 4,805 | 4,000 | 4,805 |
| 2016-06-03 | 4,765 | 4,810 | 4,760 | 4,810 | 7,100 | 4,810 |
| 2016-06-02 | 4,835 | 4,835 | 4,760 | 4,765 | 6,500 | 4,765 |
| 2016-06-01 | 4,815 | 4,830 | 4,770 | 4,815 | 8,900 | 4,815 |
| 2016-05-31 | 4,725 | 4,820 | 4,700 | 4,810 | 11,800 | 4,810 |
| 2016-05-30 | 4,685 | 4,720 | 4,680 | 4,710 | 6,600 | 4,710 |
| 2016-05-27 | 4,750 | 4,750 | 4,680 | 4,710 | 47,600 | 4,710 |
| 2016-05-26 | 4,855 | 4,890 | 4,755 | 4,755 | 35,900 | 4,755 |
| 2016-05-25 | 4,995 | 5,000 | 4,810 | 4,870 | 23,000 | 4,870 |
| 2016-05-24 | 4,910 | 4,965 | 4,905 | 4,960 | 13,000 | 4,960 |
| 2016-05-23 | 4,895 | 4,925 | 4,870 | 4,915 | 13,400 | 4,915 |
| 2016-05-20 | 4,840 | 4,890 | 4,840 | 4,870 | 17,700 | 4,870 |
| 2016-05-19 | 4,840 | 4,850 | 4,810 | 4,840 | 13,800 | 4,840 |
| 2016-05-18 | 4,850 | 4,860 | 4,790 | 4,840 | 13,800 | 4,840 |
| 2016-05-17 | 4,780 | 4,875 | 4,780 | 4,850 | 9,700 | 4,850 |
| 2016-05-16 | 4,760 | 4,825 | 4,760 | 4,780 | 10,000 | 4,780 |
| 2016-05-13 | 4,790 | 4,880 | 4,790 | 4,830 | 12,100 | 4,830 |
| 2016-05-12 | 4,825 | 4,825 | 4,780 | 4,790 | 13,100 | 4,790 |
| 2016-05-11 | 4,830 | 4,855 | 4,810 | 4,825 | 8,500 | 4,825 |
| 2016-05-10 | 4,800 | 4,840 | 4,760 | 4,830 | 16,900 | 4,830 |
| 2016-05-09 | 4,755 | 4,820 | 4,755 | 4,810 | 10,800 | 4,810 |
| 2016-05-06 | 4,775 | 4,795 | 4,700 | 4,755 | 30,400 | 4,755 |
| 2016-05-02 | 4,840 | 4,840 | 4,750 | 4,795 | 17,300 | 4,795 |
| 2016-04-28 | 4,880 | 4,945 | 4,865 | 4,880 | 9,800 | 4,880 |
| 2016-04-27 | 4,900 | 4,915 | 4,850 | 4,880 | 10,000 | 4,880 |
| 2016-04-26 | 4,920 | 4,965 | 4,890 | 4,900 | 8,900 | 4,900 |
| 2016-04-25 | 4,920 | 4,950 | 4,870 | 4,920 | 5,900 | 4,920 |
| 2016-04-22 | 4,935 | 4,965 | 4,870 | 4,925 | 14,400 | 4,925 |
| 2016-04-21 | 4,910 | 4,965 | 4,905 | 4,935 | 7,200 | 4,935 |
| 2016-04-20 | 4,915 | 4,930 | 4,870 | 4,905 | 9,000 | 4,905 |
| 2016-04-19 | 4,885 | 4,915 | 4,885 | 4,915 | 3,700 | 4,915 |
| 2016-04-18 | 4,900 | 4,915 | 4,820 | 4,860 | 10,800 | 4,860 |
| 2016-04-15 | 4,935 | 4,980 | 4,880 | 4,930 | 13,900 | 4,930 |
| 2016-04-14 | 4,950 | 4,970 | 4,905 | 4,940 | 25,900 | 4,940 |
| 2016-04-13 | 4,865 | 4,950 | 4,790 | 4,940 | 42,400 | 4,940 |
| 2016-04-12 | 4,720 | 4,720 | 4,655 | 4,655 | 3,700 | 4,655 |
| 2016-04-11 | 4,740 | 4,740 | 4,625 | 4,650 | 8,100 | 4,650 |
| 2016-04-08 | 4,630 | 4,775 | 4,595 | 4,735 | 17,300 | 4,735 |
| 2016-04-07 | 4,645 | 4,685 | 4,630 | 4,635 | 6,400 | 4,635 |
| 2016-04-06 | 4,675 | 4,755 | 4,630 | 4,645 | 12,700 | 4,645 |
| 2016-04-05 | 4,740 | 4,745 | 4,650 | 4,675 | 16,000 | 4,675 |
| 2016-04-04 | 4,735 | 4,745 | 4,715 | 4,745 | 6,000 | 4,745 |
| 2016-04-01 | 4,920 | 4,920 | 4,630 | 4,665 | 18,500 | 4,665 |
| 2016-03-31 | 4,905 | 4,960 | 4,885 | 4,885 | 8,400 | 4,885 |
| 2016-03-30 | 4,975 | 4,975 | 4,865 | 4,900 | 11,200 | 4,900 |
| 2016-03-29 | 4,880 | 4,980 | 4,825 | 4,975 | 11,200 | 4,975 |
| 2016-03-28 | 4,780 | 4,885 | 4,735 | 4,885 | 7,700 | 4,885 |
| 2016-03-25 | 4,665 | 4,770 | 4,655 | 4,710 | 7,400 | 4,710 |
| 2016-03-24 | 4,760 | 4,760 | 4,690 | 4,705 | 5,300 | 4,705 |
| 2016-03-23 | 4,840 | 4,840 | 4,755 | 4,760 | 3,800 | 4,760 |
| 2016-03-22 | 4,850 | 4,860 | 4,760 | 4,840 | 7,900 | 4,840 |
| 2016-03-18 | 4,760 | 4,765 | 4,630 | 4,730 | 5,700 | 4,730 |
| 2016-03-17 | 4,795 | 4,795 | 4,725 | 4,730 | 2,500 | 4,730 |
| 2016-03-16 | 4,780 | 4,810 | 4,690 | 4,690 | 9,900 | 4,690 |
| 2016-03-15 | 4,790 | 4,835 | 4,705 | 4,785 | 8,100 | 4,785 |
| 2016-03-14 | 4,740 | 4,790 | 4,740 | 4,755 | 4,100 | 4,755 |
| 2016-03-11 | 4,745 | 4,765 | 4,695 | 4,740 | 8,900 | 4,740 |
| 2016-03-10 | 4,700 | 4,765 | 4,680 | 4,745 | 6,600 | 4,745 |
| 2016-03-09 | 4,715 | 4,760 | 4,640 | 4,700 | 4,800 | 4,700 |
| 2016-03-08 | 4,745 | 4,770 | 4,605 | 4,715 | 7,800 | 4,715 |
| 2016-03-07 | 4,820 | 4,835 | 4,745 | 4,745 | 2,800 | 4,745 |
| 2016-03-04 | 4,900 | 4,900 | 4,700 | 4,820 | 9,700 | 4,820 |
| 2016-03-03 | 4,900 | 4,925 | 4,880 | 4,910 | 3,100 | 4,910 |
| 2016-03-02 | 4,925 | 4,930 | 4,895 | 4,900 | 8,100 | 4,900 |
| 2016-03-01 | 4,885 | 4,925 | 4,820 | 4,895 | 10,000 | 4,895 |
| 2016-02-29 | 4,800 | 4,880 | 4,760 | 4,865 | 7,200 | 4,865 |
| 2016-02-26 | 4,800 | 4,900 | 4,790 | 4,840 | 9,200 | 4,840 |
| 2016-02-25 | 4,660 | 4,785 | 4,660 | 4,780 | 4,800 | 4,780 |
| 2016-02-24 | 4,615 | 4,760 | 4,615 | 4,655 | 8,500 | 4,655 |
| 2016-02-23 | 4,750 | 4,750 | 4,550 | 4,570 | 5,300 | 4,570 |
| 2016-02-22 | 4,770 | 4,770 | 4,580 | 4,710 | 10,100 | 4,710 |
| 2016-02-19 | 4,770 | 4,795 | 4,740 | 4,770 | 10,600 | 4,770 |
| 2016-02-18 | 4,680 | 4,760 | 4,600 | 4,740 | 19,900 | 4,740 |
| 2016-02-17 | 4,500 | 4,610 | 4,400 | 4,580 | 8,700 | 4,580 |
| 2016-02-16 | 4,370 | 4,455 | 4,340 | 4,355 | 9,900 | 4,355 |
| 2016-02-15 | 4,190 | 4,375 | 4,190 | 4,365 | 4,800 | 4,365 |
| 2016-02-12 | 4,100 | 4,180 | 4,000 | 4,060 | 9,000 | 4,060 |
| 2016-02-10 | 4,550 | 4,550 | 4,225 | 4,255 | 7,000 | 4,255 |
| 2016-02-09 | 4,600 | 4,600 | 4,465 | 4,485 | 7,800 | 4,485 |
| 2016-02-08 | 4,550 | 4,630 | 4,465 | 4,620 | 7,900 | 4,620 |
| 2016-02-05 | 4,495 | 4,605 | 4,475 | 4,550 | 9,200 | 4,550 |
| 2016-02-04 | 4,655 | 4,675 | 4,485 | 4,495 | 10,900 | 4,495 |
| 2016-02-03 | 4,395 | 4,635 | 4,395 | 4,630 | 10,900 | 4,630 |
| 2016-02-02 | 4,405 | 4,600 | 4,405 | 4,550 | 6,800 | 4,550 |
| 2016-02-01 | 4,290 | 4,570 | 4,290 | 4,570 | 12,100 | 4,570 |
| 2016-01-29 | 4,150 | 4,280 | 4,150 | 4,270 | 8,200 | 4,270 |
| 2016-01-28 | 4,200 | 4,200 | 4,150 | 4,150 | 6,100 | 4,150 |
| 2016-01-27 | 4,250 | 4,250 | 4,200 | 4,240 | 2,000 | 4,240 |
| 2016-01-26 | 4,255 | 4,265 | 4,125 | 4,125 | 7,900 | 4,125 |
| 2016-01-25 | 4,235 | 4,280 | 4,200 | 4,265 | 3,700 | 4,265 |
| 2016-01-22 | 4,060 | 4,255 | 4,060 | 4,245 | 11,300 | 4,245 |
| 2016-01-21 | 4,260 | 4,330 | 4,005 | 4,005 | 13,000 | 4,005 |
| 2016-01-20 | 4,560 | 4,560 | 4,245 | 4,260 | 8,200 | 4,260 |
| 2016-01-19 | 4,230 | 4,265 | 4,215 | 4,250 | 4,900 | 4,250 |
| 2016-01-18 | 4,090 | 4,280 | 4,070 | 4,260 | 6,200 | 4,260 |
| 2016-01-15 | 4,290 | 4,290 | 4,120 | 4,240 | 10,200 | 4,240 |
| 2016-01-14 | 4,160 | 4,160 | 4,000 | 4,015 | 10,200 | 4,015 |
| 2016-01-13 | 4,100 | 4,245 | 4,100 | 4,140 | 9,800 | 4,140 |
| 2016-01-12 | 4,350 | 4,350 | 4,080 | 4,090 | 9,000 | 4,090 |
| 2016-01-08 | 4,435 | 4,460 | 4,360 | 4,380 | 18,100 | 4,380 |
| 2016-01-07 | 4,505 | 4,555 | 4,445 | 4,460 | 6,100 | 4,460 |
| 2016-01-06 | 4,450 | 4,485 | 4,445 | 4,455 | 3,100 | 4,455 |
| 2016-01-05 | 4,445 | 4,525 | 4,445 | 4,450 | 4,200 | 4,450 |
| 2016-01-04 | 4,550 | 4,555 | 4,455 | 4,475 | 5,700 | 4,475 |
分割・併合履歴 ： [2006-01-26]1株→2株
