2805 ヱスビー食品(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 | 5,030 | 5,040 | 4,990 | 4,990 | 800 | 2,495 |
| 2016-12-29 | 5,000 | 5,030 | 5,000 | 5,000 | 1,200 | 2,500 |
| 2016-12-28 | 5,040 | 5,040 | 5,000 | 5,000 | 400 | 2,500 |
| 2016-12-27 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 2,500 |
| 2016-12-26 | 5,060 | 5,060 | 5,000 | 5,000 | 1,000 | 2,500 |
| 2016-12-22 | 4,995 | 5,010 | 4,995 | 4,995 | 800 | 2,497.50 |
| 2016-12-21 | 5,010 | 5,010 | 4,995 | 4,995 | 1,300 | 2,497.50 |
| 2016-12-20 | 5,050 | 5,050 | 4,995 | 5,010 | 1,500 | 2,505 |
| 2016-12-19 | 5,000 | 5,050 | 5,000 | 5,050 | 900 | 2,525 |
| 2016-12-16 | 5,070 | 5,070 | 5,030 | 5,040 | 1,200 | 2,520 |
| 2016-12-15 | 5,050 | 5,070 | 5,020 | 5,070 | 1,200 | 2,535 |
| 2016-12-14 | 5,020 | 5,050 | 5,000 | 5,050 | 600 | 2,525 |
| 2016-12-13 | 5,000 | 5,020 | 5,000 | 5,020 | 600 | 2,510 |
| 2016-12-12 | 5,000 | 5,020 | 5,000 | 5,000 | 2,400 | 2,500 |
| 2016-12-09 | 4,935 | 5,000 | 4,935 | 5,000 | 1,300 | 2,500 |
| 2016-12-08 | 4,960 | 4,960 | 4,935 | 4,935 | 1,200 | 2,467.50 |
| 2016-12-07 | 4,955 | 5,020 | 4,955 | 4,960 | 1,000 | 2,480 |
| 2016-12-06 | 4,990 | 5,000 | 4,990 | 5,000 | 500 | 2,500 |
| 2016-12-05 | 4,905 | 4,995 | 4,905 | 4,995 | 1,100 | 2,497.50 |
| 2016-12-02 | 4,980 | 4,980 | 4,930 | 4,930 | 600 | 2,465 |
| 2016-12-01 | 5,010 | 5,010 | 4,990 | 4,990 | 500 | 2,495 |
| 2016-11-30 | 4,960 | 4,965 | 4,945 | 4,965 | 600 | 2,482.50 |
| 2016-11-29 | 4,950 | 4,965 | 4,945 | 4,960 | 1,200 | 2,480 |
| 2016-11-28 | 5,010 | 5,010 | 4,970 | 4,970 | 600 | 2,485 |
| 2016-11-25 | 5,050 | 5,050 | 5,010 | 5,010 | 700 | 2,505 |
| 2016-11-24 | 5,010 | 5,040 | 5,010 | 5,010 | 1,100 | 2,505 |
| 2016-11-22 | 5,020 | 5,040 | 4,985 | 5,010 | 500 | 2,505 |
| 2016-11-21 | 5,020 | 5,020 | 4,980 | 5,010 | 300 | 2,505 |
| 2016-11-18 | 5,170 | 5,170 | 4,990 | 5,020 | 3,000 | 2,510 |
| 2016-11-16 | 4,995 | 4,995 | 4,945 | 4,970 | 1,300 | 2,485 |
| 2016-11-15 | 4,965 | 5,000 | 4,930 | 4,930 | 800 | 2,465 |
| 2016-11-14 | 4,995 | 5,000 | 4,950 | 5,000 | 700 | 2,500 |
| 2016-11-11 | 4,860 | 4,920 | 4,860 | 4,920 | 700 | 2,460 |
| 2016-11-10 | 4,905 | 4,995 | 4,880 | 4,880 | 700 | 2,440 |
| 2016-11-09 | 4,910 | 4,995 | 4,830 | 4,830 | 2,000 | 2,415 |
| 2016-11-08 | 5,000 | 5,000 | 4,880 | 4,880 | 700 | 2,440 |
| 2016-11-07 | 5,040 | 5,040 | 5,000 | 5,000 | 200 | 2,500 |
| 2016-11-04 | 5,000 | 5,050 | 4,985 | 4,990 | 1,300 | 2,495 |
| 2016-11-02 | 5,100 | 5,100 | 5,020 | 5,020 | 1,000 | 2,510 |
| 2016-11-01 | 5,200 | 5,200 | 5,000 | 5,100 | 6,600 | 2,550 |
| 2016-10-31 | 5,180 | 5,200 | 5,160 | 5,200 | 2,700 | 2,600 |
| 2016-10-28 | 5,160 | 5,170 | 5,140 | 5,140 | 1,800 | 2,570 |
| 2016-10-27 | 5,120 | 5,160 | 5,120 | 5,160 | 1,800 | 2,580 |
| 2016-10-26 | 5,120 | 5,120 | 5,100 | 5,120 | 1,900 | 2,560 |
| 2016-10-25 | 5,100 | 5,160 | 5,100 | 5,120 | 3,000 | 2,560 |
| 2016-10-24 | 5,050 | 5,150 | 5,050 | 5,100 | 3,900 | 2,550 |
| 2016-10-21 | 4,990 | 5,040 | 4,990 | 5,040 | 2,800 | 2,520 |
| 2016-10-20 | 4,975 | 5,030 | 4,970 | 4,970 | 2,100 | 2,485 |
| 2016-10-19 | 4,985 | 5,010 | 4,985 | 5,000 | 1,600 | 2,500 |
| 2016-10-17 | 4,995 | 5,000 | 4,960 | 4,960 | 1,100 | 2,480 |
| 2016-10-13 | 4,960 | 4,990 | 4,960 | 4,975 | 800 | 2,487.50 |
| 2016-10-12 | 4,960 | 4,985 | 4,960 | 4,965 | 1,500 | 2,482.50 |
| 2016-10-11 | 4,930 | 4,975 | 4,925 | 4,955 | 3,000 | 2,477.50 |
| 2016-10-07 | 4,930 | 4,945 | 4,930 | 4,930 | 800 | 2,465 |
| 2016-10-06 | 4,930 | 4,940 | 4,920 | 4,930 | 1,500 | 2,465 |
| 2016-10-05 | 4,925 | 4,930 | 4,890 | 4,930 | 1,400 | 2,465 |
| 2016-10-04 | 4,895 | 4,895 | 4,860 | 4,860 | 400 | 2,430 |
| 2016-10-03 | 4,840 | 4,920 | 4,840 | 4,920 | 1,600 | 2,460 |
| 2016-09-30 | 4,970 | 4,970 | 4,850 | 4,850 | 2,000 | 2,425 |
| 2016-09-29 | 4,870 | 4,975 | 4,870 | 4,900 | 5,000 | 2,450 |
| 2016-09-28 | 4,915 | 4,925 | 4,835 | 4,900 | 3,500 | 2,450 |
| 2016-09-27 | 4,945 | 4,975 | 4,925 | 4,975 | 4,700 | 2,487.50 |
| 2016-09-26 | 4,865 | 4,930 | 4,865 | 4,925 | 2,300 | 2,462.50 |
| 2016-09-23 | 4,775 | 4,865 | 4,775 | 4,865 | 3,200 | 2,432.50 |
| 2016-09-21 | 4,750 | 4,770 | 4,740 | 4,770 | 1,700 | 2,385 |
| 2016-09-20 | 4,720 | 4,750 | 4,700 | 4,750 | 1,600 | 2,375 |
| 2016-09-16 | 4,700 | 4,720 | 4,690 | 4,720 | 600 | 2,360 |
| 2016-09-15 | 4,705 | 4,730 | 4,700 | 4,700 | 600 | 2,350 |
| 2016-09-14 | 4,745 | 4,745 | 4,690 | 4,705 | 300 | 2,352.50 |
| 2016-09-13 | 4,745 | 4,745 | 4,690 | 4,735 | 1,400 | 2,367.50 |
| 2016-09-12 | 4,745 | 4,745 | 4,710 | 4,740 | 600 | 2,370 |
| 2016-09-09 | 4,745 | 4,745 | 4,745 | 4,745 | 400 | 2,372.50 |
| 2016-09-08 | 4,725 | 4,745 | 4,705 | 4,745 | 1,100 | 2,372.50 |
| 2016-09-07 | 4,690 | 4,730 | 4,685 | 4,690 | 1,400 | 2,345 |
| 2016-09-06 | 4,680 | 4,690 | 4,680 | 4,690 | 300 | 2,345 |
| 2016-09-05 | 4,650 | 4,680 | 4,650 | 4,675 | 800 | 2,337.50 |
| 2016-09-02 | 4,635 | 4,640 | 4,635 | 4,640 | 800 | 2,320 |
| 2016-09-01 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 2,325 |
| 2016-08-31 | 4,670 | 4,670 | 4,665 | 4,665 | 400 | 2,332.50 |
| 2016-08-30 | 4,635 | 4,660 | 4,635 | 4,645 | 700 | 2,322.50 |
| 2016-08-29 | 4,635 | 4,670 | 4,635 | 4,635 | 300 | 2,317.50 |
| 2016-08-26 | 4,630 | 4,630 | 4,610 | 4,610 | 900 | 2,305 |
| 2016-08-25 | 4,675 | 4,675 | 4,625 | 4,625 | 300 | 2,312.50 |
| 2016-08-24 | 4,620 | 4,645 | 4,620 | 4,620 | 1,300 | 2,310 |
| 2016-08-23 | 4,625 | 4,625 | 4,610 | 4,620 | 1,100 | 2,310 |
| 2016-08-22 | 4,660 | 4,680 | 4,615 | 4,680 | 400 | 2,340 |
| 2016-08-19 | 4,650 | 4,650 | 4,610 | 4,650 | 1,100 | 2,325 |
| 2016-08-18 | 4,640 | 4,690 | 4,620 | 4,690 | 500 | 2,345 |
| 2016-08-17 | 4,670 | 4,670 | 4,610 | 4,610 | 400 | 2,305 |
| 2016-08-16 | 4,750 | 4,750 | 4,630 | 4,630 | 1,600 | 2,315 |
| 2016-08-15 | 4,580 | 4,640 | 4,580 | 4,640 | 1,300 | 2,320 |
| 2016-08-12 | 4,540 | 4,590 | 4,495 | 4,555 | 5,000 | 2,277.50 |
| 2016-08-10 | 4,510 | 4,550 | 4,510 | 4,550 | 1,100 | 2,275 |
| 2016-08-09 | 4,560 | 4,560 | 4,500 | 4,525 | 4,800 | 2,262.50 |
| 2016-08-08 | 4,670 | 4,670 | 4,520 | 4,570 | 4,700 | 2,285 |
| 2016-08-05 | 4,730 | 4,755 | 4,615 | 4,630 | 3,700 | 2,315 |
| 2016-08-04 | 4,790 | 4,790 | 4,750 | 4,780 | 800 | 2,390 |
| 2016-08-03 | 4,760 | 4,800 | 4,750 | 4,750 | 900 | 2,375 |
| 2016-08-02 | 4,770 | 4,800 | 4,750 | 4,750 | 3,800 | 2,375 |
| 2016-08-01 | 4,895 | 4,920 | 4,835 | 4,835 | 8,500 | 2,417.50 |
| 2016-07-29 | 4,780 | 4,780 | 4,650 | 4,710 | 1,900 | 2,355 |
| 2016-07-28 | 4,755 | 4,800 | 4,710 | 4,710 | 1,400 | 2,355 |
| 2016-07-27 | 4,800 | 4,800 | 4,755 | 4,755 | 200 | 2,377.50 |
| 2016-07-26 | 4,800 | 4,800 | 4,745 | 4,745 | 400 | 2,372.50 |
| 2016-07-25 | 4,825 | 4,825 | 4,755 | 4,800 | 400 | 2,400 |
| 2016-07-22 | 4,775 | 4,825 | 4,775 | 4,825 | 1,100 | 2,412.50 |
| 2016-07-21 | 4,750 | 4,775 | 4,715 | 4,775 | 1,100 | 2,387.50 |
| 2016-07-20 | 4,800 | 4,810 | 4,730 | 4,750 | 1,700 | 2,375 |
| 2016-07-19 | 4,765 | 4,840 | 4,765 | 4,780 | 500 | 2,390 |
| 2016-07-15 | 4,840 | 4,840 | 4,770 | 4,770 | 200 | 2,385 |
| 2016-07-14 | 4,775 | 4,840 | 4,770 | 4,840 | 1,500 | 2,420 |
| 2016-07-13 | 4,820 | 4,820 | 4,780 | 4,780 | 900 | 2,390 |
| 2016-07-12 | 4,790 | 4,790 | 4,775 | 4,780 | 1,200 | 2,390 |
| 2016-07-11 | 4,790 | 4,800 | 4,775 | 4,775 | 800 | 2,387.50 |
| 2016-07-08 | 4,775 | 4,840 | 4,775 | 4,775 | 1,700 | 2,387.50 |
| 2016-07-07 | 4,810 | 4,960 | 4,775 | 4,775 | 3,700 | 2,387.50 |
| 2016-07-06 | 4,740 | 4,800 | 4,735 | 4,800 | 1,500 | 2,400 |
| 2016-07-05 | 4,750 | 4,750 | 4,700 | 4,750 | 1,600 | 2,375 |
| 2016-07-04 | 4,685 | 4,720 | 4,685 | 4,720 | 900 | 2,360 |
| 2016-07-01 | 4,685 | 4,700 | 4,615 | 4,615 | 1,400 | 2,307.50 |
| 2016-06-30 | 4,610 | 4,685 | 4,610 | 4,620 | 1,200 | 2,310 |
| 2016-06-29 | 4,730 | 4,730 | 4,570 | 4,610 | 2,000 | 2,305 |
| 2016-06-28 | 4,600 | 4,630 | 4,585 | 4,620 | 1,100 | 2,310 |
| 2016-06-27 | 4,630 | 4,630 | 4,575 | 4,580 | 800 | 2,290 |
| 2016-06-24 | 4,640 | 4,695 | 4,555 | 4,555 | 3,400 | 2,277.50 |
| 2016-06-23 | 4,700 | 4,730 | 4,635 | 4,635 | 700 | 2,317.50 |
| 2016-06-22 | 4,760 | 4,780 | 4,635 | 4,635 | 1,200 | 2,317.50 |
| 2016-06-21 | 4,750 | 4,775 | 4,655 | 4,655 | 1,500 | 2,327.50 |
| 2016-06-20 | 4,605 | 4,700 | 4,600 | 4,640 | 1,300 | 2,320 |
| 2016-06-17 | 4,565 | 4,605 | 4,555 | 4,605 | 700 | 2,302.50 |
| 2016-06-16 | 4,635 | 4,635 | 4,520 | 4,595 | 1,100 | 2,297.50 |
| 2016-06-15 | 4,580 | 4,600 | 4,565 | 4,565 | 1,000 | 2,282.50 |
| 2016-06-14 | 4,600 | 4,620 | 4,560 | 4,560 | 1,800 | 2,280 |
| 2016-06-13 | 4,680 | 4,690 | 4,600 | 4,600 | 1,200 | 2,300 |
| 2016-06-10 | 4,620 | 4,675 | 4,620 | 4,620 | 700 | 2,310 |
| 2016-06-09 | 4,660 | 4,660 | 4,615 | 4,620 | 1,700 | 2,310 |
| 2016-06-08 | 4,650 | 4,650 | 4,630 | 4,630 | 900 | 2,315 |
| 2016-06-07 | 4,630 | 4,660 | 4,630 | 4,660 | 200 | 2,330 |
| 2016-06-06 | 4,625 | 4,655 | 4,625 | 4,630 | 1,300 | 2,315 |
| 2016-06-03 | 4,650 | 4,650 | 4,625 | 4,625 | 900 | 2,312.50 |
| 2016-06-02 | 4,700 | 4,700 | 4,645 | 4,645 | 400 | 2,322.50 |
| 2016-06-01 | 4,650 | 4,670 | 4,630 | 4,630 | 700 | 2,315 |
| 2016-05-31 | 4,700 | 4,700 | 4,650 | 4,650 | 800 | 2,325 |
| 2016-05-30 | 4,640 | 4,670 | 4,640 | 4,650 | 500 | 2,325 |
| 2016-05-27 | 4,645 | 4,705 | 4,635 | 4,635 | 1,000 | 2,317.50 |
| 2016-05-26 | 4,650 | 4,680 | 4,640 | 4,640 | 1,000 | 2,320 |
| 2016-05-25 | 4,670 | 4,670 | 4,650 | 4,660 | 900 | 2,330 |
| 2016-05-24 | 4,670 | 4,670 | 4,655 | 4,655 | 1,200 | 2,327.50 |
| 2016-05-23 | 4,730 | 4,770 | 4,665 | 4,665 | 500 | 2,332.50 |
| 2016-05-20 | 4,730 | 4,770 | 4,710 | 4,710 | 1,600 | 2,355 |
| 2016-05-19 | 4,750 | 4,760 | 4,730 | 4,735 | 1,100 | 2,367.50 |
| 2016-05-18 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 2,375 |
| 2016-05-17 | 4,720 | 4,750 | 4,720 | 4,750 | 300 | 2,375 |
| 2016-05-16 | 4,740 | 4,740 | 4,715 | 4,715 | 300 | 2,357.50 |
| 2016-05-13 | 4,700 | 4,710 | 4,700 | 4,710 | 700 | 2,355 |
| 2016-05-12 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 2,330 |
| 2016-05-11 | 4,685 | 4,695 | 4,660 | 4,695 | 600 | 2,347.50 |
| 2016-05-10 | 4,650 | 4,685 | 4,650 | 4,685 | 1,100 | 2,342.50 |
| 2016-05-09 | 4,660 | 4,690 | 4,660 | 4,685 | 500 | 2,342.50 |
| 2016-05-06 | 4,700 | 4,705 | 4,700 | 4,700 | 300 | 2,350 |
| 2016-05-02 | 4,660 | 4,700 | 4,660 | 4,700 | 400 | 2,350 |
| 2016-04-27 | 4,660 | 4,660 | 4,660 | 4,660 | 300 | 2,330 |
| 2016-04-26 | 4,730 | 4,750 | 4,720 | 4,730 | 1,400 | 2,365 |
| 2016-04-25 | 4,700 | 4,720 | 4,700 | 4,720 | 800 | 2,360 |
| 2016-04-22 | 4,690 | 4,700 | 4,690 | 4,700 | 600 | 2,350 |
| 2016-04-20 | 4,670 | 4,690 | 4,650 | 4,690 | 1,300 | 2,345 |
| 2016-04-19 | 4,610 | 4,610 | 4,610 | 4,610 | 200 | 2,305 |
| 2016-04-18 | 4,600 | 4,600 | 4,600 | 4,600 | 800 | 2,300 |
| 2016-04-15 | 4,620 | 4,625 | 4,615 | 4,620 | 1,000 | 2,310 |
| 2016-04-14 | 4,625 | 4,625 | 4,620 | 4,625 | 500 | 2,312.50 |
| 2016-04-13 | 4,630 | 4,630 | 4,620 | 4,620 | 300 | 2,310 |
| 2016-04-12 | 4,610 | 4,625 | 4,610 | 4,625 | 300 | 2,312.50 |
| 2016-04-11 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 2,325 |
| 2016-04-08 | 4,610 | 4,635 | 4,610 | 4,635 | 200 | 2,317.50 |
| 2016-04-07 | 4,610 | 4,620 | 4,600 | 4,610 | 1,000 | 2,305 |
| 2016-04-06 | 4,655 | 4,685 | 4,630 | 4,630 | 600 | 2,315 |
| 2016-04-05 | 4,645 | 4,690 | 4,635 | 4,655 | 800 | 2,327.50 |
| 2016-04-04 | 4,650 | 4,685 | 4,650 | 4,685 | 200 | 2,342.50 |
| 2016-04-01 | 4,655 | 4,700 | 4,650 | 4,700 | 600 | 2,350 |
| 2016-03-31 | 4,685 | 4,685 | 4,650 | 4,650 | 800 | 2,325 |
| 2016-03-30 | 4,685 | 4,685 | 4,670 | 4,685 | 1,300 | 2,342.50 |
| 2016-03-29 | 4,635 | 4,880 | 4,635 | 4,695 | 4,400 | 2,347.50 |
| 2016-03-28 | 4,810 | 4,860 | 4,810 | 4,810 | 2,700 | 2,405 |
| 2016-03-25 | 4,805 | 4,900 | 4,805 | 4,810 | 2,200 | 2,405 |
| 2016-03-24 | 4,795 | 4,840 | 4,795 | 4,805 | 1,500 | 2,402.50 |
| 2016-03-23 | 4,800 | 4,810 | 4,780 | 4,795 | 900 | 2,397.50 |
| 2016-03-22 | 4,750 | 4,790 | 4,730 | 4,730 | 1,700 | 2,365 |
| 2016-03-18 | 4,780 | 4,800 | 4,730 | 4,750 | 1,400 | 2,375 |
| 2016-03-17 | 4,745 | 4,760 | 4,720 | 4,760 | 700 | 2,380 |
| 2016-03-16 | 4,740 | 4,740 | 4,740 | 4,740 | 900 | 2,370 |
| 2016-03-15 | 4,680 | 4,740 | 4,680 | 4,740 | 300 | 2,370 |
| 2016-03-14 | 4,695 | 4,705 | 4,675 | 4,675 | 800 | 2,337.50 |
| 2016-03-11 | 4,650 | 4,695 | 4,650 | 4,695 | 500 | 2,347.50 |
| 2016-03-10 | 4,650 | 4,700 | 4,605 | 4,695 | 700 | 2,347.50 |
| 2016-03-09 | 4,620 | 4,640 | 4,555 | 4,640 | 1,100 | 2,320 |
| 2016-03-08 | 4,570 | 4,605 | 4,570 | 4,600 | 600 | 2,300 |
| 2016-03-07 | 4,550 | 4,610 | 4,540 | 4,540 | 1,600 | 2,270 |
| 2016-03-04 | 4,605 | 4,625 | 4,535 | 4,540 | 3,800 | 2,270 |
| 2016-03-03 | 4,605 | 4,625 | 4,605 | 4,605 | 1,600 | 2,302.50 |
| 2016-03-02 | 4,615 | 4,675 | 4,605 | 4,605 | 1,900 | 2,302.50 |
| 2016-03-01 | 4,630 | 4,705 | 4,610 | 4,610 | 1,700 | 2,305 |
| 2016-02-29 | 4,645 | 4,730 | 4,645 | 4,650 | 600 | 2,325 |
| 2016-02-26 | 4,645 | 4,665 | 4,645 | 4,645 | 900 | 2,322.50 |
| 2016-02-25 | 4,600 | 4,650 | 4,600 | 4,645 | 1,900 | 2,322.50 |
| 2016-02-24 | 4,600 | 4,650 | 4,600 | 4,600 | 1,500 | 2,300 |
| 2016-02-23 | 4,740 | 4,740 | 4,595 | 4,595 | 2,000 | 2,297.50 |
| 2016-02-22 | 4,720 | 4,745 | 4,675 | 4,725 | 600 | 2,362.50 |
| 2016-02-19 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 2,325 |
| 2016-02-18 | 4,605 | 4,650 | 4,605 | 4,650 | 600 | 2,325 |
| 2016-02-17 | 4,540 | 4,540 | 4,535 | 4,535 | 400 | 2,267.50 |
| 2016-02-16 | 4,545 | 4,555 | 4,540 | 4,540 | 900 | 2,270 |
| 2016-02-15 | 4,600 | 4,600 | 4,540 | 4,555 | 1,900 | 2,277.50 |
| 2016-02-12 | 4,630 | 4,630 | 4,500 | 4,540 | 4,200 | 2,270 |
| 2016-02-10 | 4,705 | 4,715 | 4,660 | 4,660 | 1,600 | 2,330 |
| 2016-02-09 | 4,740 | 4,800 | 4,705 | 4,730 | 1,700 | 2,365 |
| 2016-02-08 | 4,750 | 4,755 | 4,740 | 4,740 | 1,300 | 2,370 |
| 2016-02-05 | 4,700 | 4,795 | 4,695 | 4,755 | 1,200 | 2,377.50 |
| 2016-02-04 | 4,800 | 4,800 | 4,700 | 4,700 | 600 | 2,350 |
| 2016-02-03 | 4,700 | 4,710 | 4,670 | 4,690 | 1,700 | 2,345 |
| 2016-02-02 | 4,735 | 4,735 | 4,665 | 4,685 | 2,100 | 2,342.50 |
| 2016-02-01 | 4,620 | 4,670 | 4,605 | 4,665 | 2,000 | 2,332.50 |
| 2016-01-29 | 4,580 | 4,610 | 4,580 | 4,585 | 2,500 | 2,292.50 |
| 2016-01-28 | 4,680 | 4,680 | 4,580 | 4,580 | 3,100 | 2,290 |
| 2016-01-27 | 4,635 | 4,635 | 4,610 | 4,610 | 2,000 | 2,305 |
| 2016-01-26 | 4,635 | 4,635 | 4,635 | 4,635 | 800 | 2,317.50 |
| 2016-01-25 | 4,660 | 4,660 | 4,635 | 4,635 | 4,000 | 2,317.50 |
| 2016-01-22 | 4,700 | 4,720 | 4,660 | 4,660 | 2,600 | 2,330 |
| 2016-01-21 | 4,720 | 4,795 | 4,700 | 4,700 | 2,300 | 2,350 |
| 2016-01-20 | 4,805 | 4,810 | 4,765 | 4,765 | 1,600 | 2,382.50 |
| 2016-01-19 | 4,850 | 4,850 | 4,820 | 4,820 | 900 | 2,410 |
| 2016-01-18 | 4,910 | 4,910 | 4,830 | 4,830 | 800 | 2,415 |
| 2016-01-15 | 4,850 | 4,915 | 4,805 | 4,915 | 1,900 | 2,457.50 |
| 2016-01-14 | 4,870 | 4,875 | 4,835 | 4,835 | 1,500 | 2,417.50 |
| 2016-01-13 | 4,865 | 4,900 | 4,865 | 4,870 | 1,800 | 2,435 |
| 2016-01-12 | 4,900 | 4,950 | 4,875 | 4,885 | 2,800 | 2,442.50 |
| 2016-01-08 | 4,890 | 4,930 | 4,860 | 4,880 | 1,300 | 2,440 |
| 2016-01-07 | 4,920 | 4,930 | 4,900 | 4,900 | 1,100 | 2,450 |
| 2016-01-06 | 4,950 | 4,950 | 4,920 | 4,930 | 800 | 2,465 |
| 2016-01-05 | 4,950 | 4,950 | 4,930 | 4,950 | 700 | 2,475 |
| 2016-01-04 | 4,900 | 4,960 | 4,900 | 4,960 | 600 | 2,480 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
