2815 アリアケジャパン(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 | 6,260 | 6,290 | 6,180 | 6,260 | 43,600 | 6,260 |
| 2016-12-29 | 6,090 | 6,240 | 6,060 | 6,190 | 118,700 | 6,190 |
| 2016-12-28 | 6,240 | 6,260 | 6,170 | 6,190 | 50,000 | 6,190 |
| 2016-12-27 | 6,170 | 6,270 | 6,140 | 6,230 | 66,000 | 6,230 |
| 2016-12-26 | 6,040 | 6,220 | 6,040 | 6,160 | 75,000 | 6,160 |
| 2016-12-22 | 6,000 | 6,090 | 6,000 | 6,070 | 46,400 | 6,070 |
| 2016-12-21 | 6,160 | 6,160 | 6,050 | 6,080 | 64,600 | 6,080 |
| 2016-12-20 | 6,100 | 6,180 | 6,090 | 6,180 | 42,500 | 6,180 |
| 2016-12-19 | 6,100 | 6,170 | 6,100 | 6,140 | 55,600 | 6,140 |
| 2016-12-16 | 6,100 | 6,150 | 6,080 | 6,110 | 95,800 | 6,110 |
| 2016-12-15 | 5,950 | 6,050 | 5,850 | 6,020 | 157,700 | 6,020 |
| 2016-12-14 | 6,130 | 6,190 | 6,010 | 6,030 | 91,700 | 6,030 |
| 2016-12-13 | 5,860 | 6,130 | 5,860 | 6,100 | 138,700 | 6,100 |
| 2016-12-12 | 5,780 | 5,930 | 5,750 | 5,930 | 104,900 | 5,930 |
| 2016-12-09 | 5,760 | 5,830 | 5,690 | 5,760 | 138,700 | 5,760 |
| 2016-12-08 | 5,750 | 5,780 | 5,690 | 5,760 | 133,800 | 5,760 |
| 2016-12-07 | 5,500 | 5,660 | 5,500 | 5,660 | 147,100 | 5,660 |
| 2016-12-06 | 5,660 | 5,670 | 5,460 | 5,480 | 129,800 | 5,480 |
| 2016-12-05 | 5,710 | 5,760 | 5,680 | 5,710 | 84,900 | 5,710 |
| 2016-12-02 | 5,660 | 5,770 | 5,660 | 5,710 | 154,900 | 5,710 |
| 2016-12-01 | 5,690 | 5,810 | 5,510 | 5,760 | 143,800 | 5,760 |
| 2016-11-30 | 5,690 | 5,800 | 5,630 | 5,720 | 152,600 | 5,720 |
| 2016-11-29 | 5,680 | 5,680 | 5,570 | 5,650 | 89,500 | 5,650 |
| 2016-11-28 | 5,640 | 5,660 | 5,560 | 5,610 | 101,800 | 5,610 |
| 2016-11-25 | 5,530 | 5,570 | 5,400 | 5,550 | 89,500 | 5,550 |
| 2016-11-24 | 5,650 | 5,650 | 5,540 | 5,540 | 100,500 | 5,540 |
| 2016-11-22 | 5,770 | 5,820 | 5,640 | 5,650 | 114,800 | 5,650 |
| 2016-11-21 | 5,660 | 5,750 | 5,620 | 5,640 | 95,700 | 5,640 |
| 2016-11-18 | 5,560 | 5,590 | 5,480 | 5,550 | 126,300 | 5,550 |
| 2016-11-17 | 5,500 | 5,650 | 5,500 | 5,580 | 152,000 | 5,580 |
| 2016-11-16 | 5,220 | 5,440 | 5,190 | 5,430 | 192,000 | 5,430 |
| 2016-11-15 | 5,210 | 5,240 | 5,150 | 5,220 | 67,100 | 5,220 |
| 2016-11-14 | 5,180 | 5,270 | 5,160 | 5,230 | 104,600 | 5,230 |
| 2016-11-11 | 5,440 | 5,440 | 5,110 | 5,230 | 163,900 | 5,230 |
| 2016-11-10 | 5,700 | 5,810 | 5,390 | 5,450 | 179,600 | 5,450 |
| 2016-11-09 | 5,880 | 5,920 | 5,360 | 5,430 | 209,800 | 5,430 |
| 2016-11-08 | 6,010 | 6,010 | 5,880 | 5,890 | 45,800 | 5,890 |
| 2016-11-07 | 6,020 | 6,060 | 5,880 | 5,990 | 94,700 | 5,990 |
| 2016-11-04 | 5,990 | 6,040 | 5,940 | 6,000 | 100,600 | 6,000 |
| 2016-11-02 | 5,990 | 6,030 | 5,950 | 6,010 | 83,300 | 6,010 |
| 2016-11-01 | 5,880 | 6,040 | 5,810 | 6,030 | 124,400 | 6,030 |
| 2016-10-31 | 5,850 | 5,940 | 5,820 | 5,870 | 69,400 | 5,870 |
| 2016-10-28 | 5,850 | 5,860 | 5,760 | 5,850 | 98,400 | 5,850 |
| 2016-10-27 | 5,840 | 5,910 | 5,830 | 5,840 | 85,300 | 5,840 |
| 2016-10-26 | 5,800 | 5,910 | 5,770 | 5,880 | 101,000 | 5,880 |
| 2016-10-25 | 5,800 | 5,810 | 5,700 | 5,730 | 67,000 | 5,730 |
| 2016-10-24 | 5,690 | 5,780 | 5,660 | 5,740 | 80,700 | 5,740 |
| 2016-10-21 | 5,680 | 5,690 | 5,590 | 5,610 | 78,400 | 5,610 |
| 2016-10-20 | 5,640 | 5,650 | 5,560 | 5,610 | 59,200 | 5,610 |
| 2016-10-19 | 5,600 | 5,650 | 5,580 | 5,650 | 60,500 | 5,650 |
| 2016-10-17 | 5,500 | 5,500 | 5,430 | 5,490 | 53,800 | 5,490 |
| 2016-10-13 | 5,460 | 5,550 | 5,450 | 5,540 | 85,500 | 5,540 |
| 2016-10-12 | 5,360 | 5,440 | 5,340 | 5,400 | 45,800 | 5,400 |
| 2016-10-11 | 5,410 | 5,430 | 5,360 | 5,380 | 40,200 | 5,380 |
| 2016-10-07 | 5,400 | 5,450 | 5,370 | 5,390 | 53,300 | 5,390 |
| 2016-10-06 | 5,390 | 5,440 | 5,310 | 5,400 | 112,500 | 5,400 |
| 2016-10-05 | 5,440 | 5,460 | 5,360 | 5,440 | 114,200 | 5,440 |
| 2016-10-04 | 5,530 | 5,530 | 5,440 | 5,490 | 91,900 | 5,490 |
| 2016-10-03 | 5,500 | 5,560 | 5,490 | 5,530 | 70,700 | 5,530 |
| 2016-09-30 | 5,400 | 5,470 | 5,380 | 5,430 | 71,300 | 5,430 |
| 2016-09-29 | 5,620 | 5,620 | 5,440 | 5,460 | 95,300 | 5,460 |
| 2016-09-28 | 5,580 | 5,580 | 5,420 | 5,500 | 91,400 | 5,500 |
| 2016-09-27 | 5,400 | 5,520 | 5,350 | 5,510 | 163,400 | 5,510 |
| 2016-09-26 | 5,380 | 5,500 | 5,370 | 5,440 | 108,700 | 5,440 |
| 2016-09-23 | 5,450 | 5,530 | 5,420 | 5,490 | 145,300 | 5,490 |
| 2016-09-21 | 5,330 | 5,400 | 5,270 | 5,400 | 130,700 | 5,400 |
| 2016-09-20 | 5,250 | 5,320 | 5,180 | 5,250 | 134,100 | 5,250 |
| 2016-09-16 | 5,150 | 5,230 | 5,110 | 5,210 | 371,300 | 5,210 |
| 2016-09-15 | 5,070 | 5,080 | 5,020 | 5,050 | 67,100 | 5,050 |
| 2016-09-14 | 5,160 | 5,180 | 5,050 | 5,080 | 95,900 | 5,080 |
| 2016-09-13 | 5,130 | 5,230 | 5,030 | 5,060 | 94,900 | 5,060 |
| 2016-09-12 | 4,915 | 5,120 | 4,915 | 5,120 | 92,300 | 5,120 |
| 2016-09-09 | 5,180 | 5,180 | 4,985 | 4,990 | 117,300 | 4,990 |
| 2016-09-08 | 5,060 | 5,200 | 4,930 | 5,090 | 188,500 | 5,090 |
| 2016-09-07 | 5,000 | 5,090 | 4,980 | 5,070 | 83,500 | 5,070 |
| 2016-09-06 | 4,840 | 5,090 | 4,840 | 5,060 | 122,300 | 5,060 |
| 2016-09-05 | 5,000 | 5,010 | 4,825 | 4,840 | 165,400 | 4,840 |
| 2016-09-02 | 4,865 | 5,070 | 4,865 | 4,975 | 187,600 | 4,975 |
| 2016-09-01 | 4,910 | 4,930 | 4,795 | 4,865 | 127,200 | 4,865 |
| 2016-08-31 | 4,805 | 4,915 | 4,745 | 4,895 | 147,300 | 4,895 |
| 2016-08-30 | 4,880 | 4,940 | 4,730 | 4,775 | 185,700 | 4,775 |
| 2016-08-29 | 5,030 | 5,050 | 4,795 | 4,900 | 159,900 | 4,900 |
| 2016-08-26 | 5,070 | 5,110 | 4,935 | 4,980 | 146,300 | 4,980 |
| 2016-08-25 | 5,150 | 5,210 | 4,995 | 5,020 | 151,000 | 5,020 |
| 2016-08-24 | 5,170 | 5,240 | 5,090 | 5,200 | 124,900 | 5,200 |
| 2016-08-23 | 5,070 | 5,230 | 5,060 | 5,130 | 227,600 | 5,130 |
| 2016-08-22 | 4,900 | 5,060 | 4,895 | 4,995 | 256,100 | 4,995 |
| 2016-08-19 | 5,030 | 5,050 | 4,660 | 4,835 | 436,500 | 4,835 |
| 2016-08-18 | 5,290 | 5,400 | 5,030 | 5,120 | 230,100 | 5,120 |
| 2016-08-17 | 5,420 | 5,470 | 5,370 | 5,420 | 202,000 | 5,420 |
| 2016-08-16 | 5,420 | 5,520 | 5,340 | 5,500 | 169,500 | 5,500 |
| 2016-08-15 | 5,420 | 5,490 | 5,390 | 5,440 | 119,500 | 5,440 |
| 2016-08-12 | 5,420 | 5,430 | 5,300 | 5,410 | 108,300 | 5,410 |
| 2016-08-10 | 5,070 | 5,360 | 5,060 | 5,320 | 142,100 | 5,320 |
| 2016-08-09 | 5,190 | 5,190 | 5,050 | 5,110 | 225,300 | 5,110 |
| 2016-08-08 | 5,360 | 5,360 | 4,970 | 5,100 | 239,100 | 5,100 |
| 2016-08-05 | 5,120 | 5,150 | 4,875 | 4,985 | 274,600 | 4,985 |
| 2016-08-04 | 5,380 | 5,380 | 5,140 | 5,150 | 157,600 | 5,150 |
| 2016-08-03 | 5,540 | 5,540 | 5,450 | 5,450 | 70,900 | 5,450 |
| 2016-08-02 | 5,620 | 5,650 | 5,520 | 5,530 | 79,000 | 5,530 |
| 2016-08-01 | 5,590 | 5,640 | 5,550 | 5,620 | 68,300 | 5,620 |
| 2016-07-29 | 5,650 | 5,710 | 5,570 | 5,660 | 69,100 | 5,660 |
| 2016-07-28 | 5,670 | 5,690 | 5,580 | 5,680 | 82,700 | 5,680 |
| 2016-07-27 | 5,710 | 5,750 | 5,620 | 5,670 | 67,500 | 5,670 |
| 2016-07-26 | 5,700 | 5,800 | 5,650 | 5,680 | 60,400 | 5,680 |
| 2016-07-25 | 5,620 | 5,750 | 5,560 | 5,700 | 83,900 | 5,700 |
| 2016-07-22 | 5,710 | 5,840 | 5,610 | 5,690 | 104,400 | 5,690 |
| 2016-07-21 | 5,890 | 5,890 | 5,790 | 5,830 | 84,900 | 5,830 |
| 2016-07-20 | 5,770 | 5,910 | 5,750 | 5,890 | 95,900 | 5,890 |
| 2016-07-19 | 5,620 | 5,830 | 5,530 | 5,810 | 166,900 | 5,810 |
| 2016-07-15 | 5,880 | 5,890 | 5,510 | 5,560 | 259,500 | 5,560 |
| 2016-07-14 | 5,910 | 6,030 | 5,830 | 5,880 | 136,200 | 5,880 |
| 2016-07-13 | 6,000 | 6,030 | 5,800 | 5,970 | 129,100 | 5,970 |
| 2016-07-12 | 6,150 | 6,180 | 5,980 | 5,980 | 99,500 | 5,980 |
| 2016-07-11 | 6,030 | 6,150 | 6,030 | 6,070 | 78,000 | 6,070 |
| 2016-07-08 | 6,230 | 6,240 | 6,010 | 6,010 | 48,600 | 6,010 |
| 2016-07-07 | 6,120 | 6,280 | 6,120 | 6,230 | 85,700 | 6,230 |
| 2016-07-06 | 6,010 | 6,240 | 5,950 | 6,210 | 113,700 | 6,210 |
| 2016-07-05 | 6,170 | 6,210 | 6,050 | 6,050 | 88,600 | 6,050 |
| 2016-07-04 | 6,240 | 6,290 | 6,140 | 6,190 | 129,000 | 6,190 |
| 2016-07-01 | 6,100 | 6,290 | 6,090 | 6,240 | 102,800 | 6,240 |
| 2016-06-30 | 6,180 | 6,190 | 6,090 | 6,090 | 63,300 | 6,090 |
| 2016-06-29 | 6,430 | 6,470 | 6,160 | 6,180 | 95,100 | 6,180 |
| 2016-06-28 | 6,120 | 6,580 | 6,120 | 6,400 | 150,000 | 6,400 |
| 2016-06-27 | 6,220 | 6,410 | 6,200 | 6,400 | 77,600 | 6,400 |
| 2016-06-24 | 6,520 | 6,530 | 6,000 | 6,060 | 105,000 | 6,060 |
| 2016-06-23 | 6,480 | 6,560 | 6,440 | 6,460 | 70,000 | 6,460 |
| 2016-06-22 | 6,420 | 6,540 | 6,420 | 6,490 | 63,100 | 6,490 |
| 2016-06-21 | 6,310 | 6,500 | 6,290 | 6,470 | 85,000 | 6,470 |
| 2016-06-20 | 6,370 | 6,410 | 6,310 | 6,360 | 55,100 | 6,360 |
| 2016-06-17 | 6,270 | 6,420 | 6,200 | 6,200 | 99,600 | 6,200 |
| 2016-06-16 | 6,350 | 6,410 | 6,190 | 6,210 | 53,800 | 6,210 |
| 2016-06-15 | 6,390 | 6,430 | 6,310 | 6,390 | 66,200 | 6,390 |
| 2016-06-14 | 6,320 | 6,360 | 6,100 | 6,350 | 86,600 | 6,350 |
| 2016-06-13 | 6,400 | 6,470 | 6,330 | 6,330 | 64,200 | 6,330 |
| 2016-06-10 | 6,550 | 6,580 | 6,500 | 6,530 | 79,500 | 6,530 |
| 2016-06-09 | 6,610 | 6,680 | 6,540 | 6,580 | 46,900 | 6,580 |
| 2016-06-08 | 6,480 | 6,570 | 6,450 | 6,570 | 87,600 | 6,570 |
| 2016-06-07 | 6,520 | 6,560 | 6,430 | 6,440 | 98,300 | 6,440 |
| 2016-06-06 | 6,600 | 6,620 | 6,520 | 6,550 | 78,600 | 6,550 |
| 2016-06-03 | 6,600 | 6,700 | 6,530 | 6,630 | 92,500 | 6,630 |
| 2016-06-02 | 6,650 | 6,720 | 6,540 | 6,560 | 67,900 | 6,560 |
| 2016-06-01 | 6,540 | 6,690 | 6,500 | 6,550 | 128,800 | 6,550 |
| 2016-05-31 | 6,540 | 6,570 | 6,500 | 6,550 | 52,500 | 6,550 |
| 2016-05-30 | 6,550 | 6,600 | 6,480 | 6,580 | 28,500 | 6,580 |
| 2016-05-27 | 6,490 | 6,590 | 6,490 | 6,550 | 43,100 | 6,550 |
| 2016-05-26 | 6,620 | 6,620 | 6,450 | 6,490 | 80,300 | 6,490 |
| 2016-05-25 | 6,700 | 6,740 | 6,600 | 6,620 | 42,000 | 6,620 |
| 2016-05-24 | 6,660 | 6,720 | 6,570 | 6,600 | 54,000 | 6,600 |
| 2016-05-23 | 6,720 | 6,770 | 6,630 | 6,650 | 69,500 | 6,650 |
| 2016-05-20 | 6,700 | 6,820 | 6,680 | 6,780 | 53,500 | 6,780 |
| 2016-05-19 | 6,620 | 6,740 | 6,620 | 6,710 | 117,800 | 6,710 |
| 2016-05-18 | 6,660 | 6,680 | 6,500 | 6,540 | 60,600 | 6,540 |
| 2016-05-17 | 6,790 | 6,800 | 6,630 | 6,660 | 104,500 | 6,660 |
| 2016-05-16 | 6,730 | 6,870 | 6,730 | 6,750 | 156,100 | 6,750 |
| 2016-05-13 | 6,490 | 6,660 | 6,460 | 6,610 | 132,500 | 6,610 |
| 2016-05-12 | 6,370 | 6,500 | 6,150 | 6,490 | 174,800 | 6,490 |
| 2016-05-11 | 6,370 | 6,370 | 6,250 | 6,350 | 73,500 | 6,350 |
| 2016-05-10 | 6,290 | 6,400 | 6,290 | 6,370 | 86,900 | 6,370 |
| 2016-05-09 | 6,270 | 6,290 | 6,200 | 6,270 | 68,100 | 6,270 |
| 2016-05-06 | 6,090 | 6,250 | 6,070 | 6,220 | 145,300 | 6,220 |
| 2016-05-02 | 6,030 | 6,090 | 5,960 | 6,030 | 109,500 | 6,030 |
| 2016-04-28 | 6,010 | 6,180 | 6,010 | 6,100 | 152,000 | 6,100 |
| 2016-04-27 | 5,830 | 6,010 | 5,830 | 5,960 | 130,900 | 5,960 |
| 2016-04-26 | 6,000 | 6,000 | 5,860 | 5,900 | 289,500 | 5,900 |
| 2016-04-25 | 6,220 | 6,220 | 6,030 | 6,070 | 134,600 | 6,070 |
| 2016-04-22 | 6,380 | 6,400 | 6,220 | 6,290 | 86,100 | 6,290 |
| 2016-04-21 | 6,410 | 6,420 | 6,270 | 6,360 | 73,300 | 6,360 |
| 2016-04-20 | 6,310 | 6,380 | 6,290 | 6,350 | 48,300 | 6,350 |
| 2016-04-19 | 6,330 | 6,350 | 6,270 | 6,300 | 78,800 | 6,300 |
| 2016-04-18 | 6,210 | 6,280 | 6,180 | 6,230 | 60,700 | 6,230 |
| 2016-04-15 | 6,310 | 6,400 | 6,310 | 6,350 | 45,400 | 6,350 |
| 2016-04-14 | 6,350 | 6,420 | 6,290 | 6,380 | 105,200 | 6,380 |
| 2016-04-13 | 6,180 | 6,300 | 6,180 | 6,270 | 71,400 | 6,270 |
| 2016-04-12 | 6,270 | 6,300 | 6,170 | 6,180 | 110,300 | 6,180 |
| 2016-04-11 | 6,440 | 6,450 | 6,260 | 6,350 | 54,500 | 6,350 |
| 2016-04-08 | 6,250 | 6,490 | 6,230 | 6,420 | 72,400 | 6,420 |
| 2016-04-07 | 6,280 | 6,410 | 6,220 | 6,380 | 75,200 | 6,380 |
| 2016-04-06 | 6,300 | 6,400 | 6,220 | 6,370 | 90,900 | 6,370 |
| 2016-04-05 | 6,440 | 6,510 | 6,360 | 6,390 | 57,100 | 6,390 |
| 2016-04-04 | 6,360 | 6,550 | 6,340 | 6,450 | 75,900 | 6,450 |
| 2016-04-01 | 6,540 | 6,590 | 6,340 | 6,370 | 119,800 | 6,370 |
| 2016-03-31 | 6,680 | 6,700 | 6,530 | 6,600 | 141,100 | 6,600 |
| 2016-03-30 | 6,750 | 6,790 | 6,680 | 6,710 | 79,800 | 6,710 |
| 2016-03-29 | 6,770 | 6,810 | 6,700 | 6,780 | 60,400 | 6,780 |
| 2016-03-28 | 6,700 | 6,790 | 6,680 | 6,770 | 75,400 | 6,770 |
| 2016-03-25 | 6,780 | 6,840 | 6,590 | 6,640 | 94,400 | 6,640 |
| 2016-03-24 | 6,600 | 6,790 | 6,580 | 6,750 | 138,900 | 6,750 |
| 2016-03-23 | 6,570 | 6,620 | 6,500 | 6,570 | 78,200 | 6,570 |
| 2016-03-22 | 6,610 | 6,630 | 6,490 | 6,570 | 90,300 | 6,570 |
| 2016-03-18 | 6,640 | 6,640 | 6,490 | 6,520 | 111,400 | 6,520 |
| 2016-03-17 | 6,900 | 6,900 | 6,700 | 6,740 | 91,500 | 6,740 |
| 2016-03-16 | 6,760 | 6,870 | 6,720 | 6,820 | 55,900 | 6,820 |
| 2016-03-15 | 6,620 | 6,840 | 6,550 | 6,790 | 104,300 | 6,790 |
| 2016-03-14 | 6,760 | 6,820 | 6,620 | 6,710 | 106,400 | 6,710 |
| 2016-03-11 | 6,400 | 6,680 | 6,320 | 6,660 | 213,000 | 6,660 |
| 2016-03-10 | 6,220 | 6,430 | 6,210 | 6,340 | 166,500 | 6,340 |
| 2016-03-09 | 6,050 | 6,140 | 6,050 | 6,120 | 46,300 | 6,120 |
| 2016-03-08 | 6,180 | 6,210 | 6,020 | 6,080 | 126,700 | 6,080 |
| 2016-03-07 | 6,390 | 6,430 | 6,220 | 6,240 | 68,000 | 6,240 |
| 2016-03-04 | 6,270 | 6,350 | 6,200 | 6,330 | 70,300 | 6,330 |
| 2016-03-03 | 6,250 | 6,330 | 6,230 | 6,290 | 70,500 | 6,290 |
| 2016-03-02 | 6,400 | 6,430 | 6,300 | 6,350 | 96,700 | 6,350 |
| 2016-03-01 | 6,180 | 6,340 | 6,150 | 6,300 | 85,500 | 6,300 |
| 2016-02-29 | 6,440 | 6,440 | 6,210 | 6,210 | 73,400 | 6,210 |
| 2016-02-26 | 6,330 | 6,440 | 6,300 | 6,320 | 64,500 | 6,320 |
| 2016-02-25 | 6,150 | 6,350 | 6,130 | 6,300 | 96,200 | 6,300 |
| 2016-02-24 | 6,030 | 6,270 | 6,030 | 6,150 | 107,000 | 6,150 |
| 2016-02-23 | 6,380 | 6,390 | 6,100 | 6,140 | 165,400 | 6,140 |
| 2016-02-22 | 6,160 | 6,420 | 6,160 | 6,380 | 82,600 | 6,380 |
| 2016-02-19 | 6,330 | 6,360 | 6,090 | 6,190 | 227,100 | 6,190 |
| 2016-02-18 | 6,570 | 6,690 | 6,370 | 6,370 | 151,500 | 6,370 |
| 2016-02-17 | 6,510 | 6,540 | 6,300 | 6,430 | 149,700 | 6,430 |
| 2016-02-16 | 6,760 | 6,820 | 6,480 | 6,490 | 307,500 | 6,490 |
| 2016-02-15 | 6,620 | 6,980 | 6,460 | 6,930 | 329,900 | 6,930 |
| 2016-02-12 | 6,210 | 6,460 | 6,200 | 6,320 | 411,300 | 6,320 |
| 2016-02-10 | 6,550 | 6,550 | 6,220 | 6,450 | 253,200 | 6,450 |
| 2016-02-09 | 6,430 | 6,670 | 6,420 | 6,510 | 291,200 | 6,510 |
| 2016-02-08 | 6,320 | 6,570 | 6,220 | 6,530 | 185,100 | 6,530 |
| 2016-02-05 | 6,380 | 6,550 | 5,920 | 6,320 | 174,700 | 6,320 |
| 2016-02-04 | 6,690 | 6,710 | 6,510 | 6,550 | 111,800 | 6,550 |
| 2016-02-03 | 6,760 | 6,860 | 6,580 | 6,690 | 171,200 | 6,690 |
| 2016-02-02 | 6,730 | 6,910 | 6,730 | 6,900 | 111,000 | 6,900 |
| 2016-02-01 | 6,770 | 6,920 | 6,750 | 6,830 | 125,100 | 6,830 |
| 2016-01-29 | 6,460 | 6,740 | 6,430 | 6,700 | 191,400 | 6,700 |
| 2016-01-28 | 6,200 | 6,500 | 6,190 | 6,460 | 118,100 | 6,460 |
| 2016-01-27 | 6,180 | 6,260 | 6,100 | 6,260 | 116,400 | 6,260 |
| 2016-01-26 | 6,020 | 6,140 | 5,970 | 6,080 | 134,900 | 6,080 |
| 2016-01-25 | 5,890 | 6,060 | 5,880 | 6,030 | 105,000 | 6,030 |
| 2016-01-22 | 5,710 | 5,770 | 5,510 | 5,760 | 89,200 | 5,760 |
| 2016-01-21 | 5,600 | 5,690 | 5,410 | 5,410 | 110,400 | 5,410 |
| 2016-01-20 | 5,850 | 5,930 | 5,590 | 5,610 | 115,100 | 5,610 |
| 2016-01-19 | 5,930 | 5,960 | 5,810 | 5,860 | 105,800 | 5,860 |
| 2016-01-18 | 5,940 | 6,040 | 5,920 | 6,020 | 94,900 | 6,020 |
| 2016-01-15 | 5,910 | 6,060 | 5,790 | 6,030 | 134,100 | 6,030 |
| 2016-01-14 | 5,990 | 6,070 | 5,760 | 5,900 | 161,200 | 5,900 |
| 2016-01-13 | 6,070 | 6,190 | 6,030 | 6,130 | 91,100 | 6,130 |
| 2016-01-12 | 6,010 | 6,180 | 5,930 | 6,000 | 157,600 | 6,000 |
| 2016-01-08 | 6,210 | 6,270 | 6,050 | 6,140 | 121,100 | 6,140 |
| 2016-01-07 | 6,290 | 6,430 | 6,160 | 6,310 | 136,000 | 6,310 |
| 2016-01-06 | 6,170 | 6,360 | 6,120 | 6,230 | 115,600 | 6,230 |
| 2016-01-05 | 6,330 | 6,440 | 6,190 | 6,270 | 185,600 | 6,270 |
| 2016-01-04 | 6,710 | 6,710 | 6,400 | 6,430 | 122,000 | 6,430 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
