2819 エバラ食品工業(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 | 2,045 | 2,054 | 2,041 | 2,052 | 3,200 | 2,052 |
| 2016-12-29 | 2,045 | 2,045 | 2,036 | 2,042 | 4,600 | 2,042 |
| 2016-12-28 | 2,047 | 2,060 | 2,042 | 2,049 | 6,300 | 2,049 |
| 2016-12-27 | 2,049 | 2,050 | 2,040 | 2,047 | 7,500 | 2,047 |
| 2016-12-26 | 2,045 | 2,050 | 2,036 | 2,044 | 9,100 | 2,044 |
| 2016-12-22 | 2,011 | 2,038 | 2,011 | 2,026 | 9,000 | 2,026 |
| 2016-12-21 | 2,030 | 2,030 | 2,015 | 2,025 | 7,500 | 2,025 |
| 2016-12-20 | 2,008 | 2,024 | 2,008 | 2,023 | 6,700 | 2,023 |
| 2016-12-19 | 2,005 | 2,020 | 2,005 | 2,006 | 8,600 | 2,006 |
| 2016-12-16 | 1,995 | 2,004 | 1,993 | 2,004 | 10,300 | 2,004 |
| 2016-12-15 | 1,980 | 2,000 | 1,979 | 1,993 | 9,500 | 1,993 |
| 2016-12-14 | 2,004 | 2,014 | 1,992 | 1,997 | 18,600 | 1,997 |
| 2016-12-13 | 1,997 | 2,004 | 1,995 | 2,004 | 12,600 | 2,004 |
| 2016-12-12 | 1,968 | 1,989 | 1,968 | 1,989 | 5,400 | 1,989 |
| 2016-12-09 | 1,957 | 1,970 | 1,957 | 1,968 | 5,600 | 1,968 |
| 2016-12-08 | 1,975 | 1,983 | 1,969 | 1,969 | 4,600 | 1,969 |
| 2016-12-07 | 1,957 | 1,963 | 1,940 | 1,955 | 4,400 | 1,955 |
| 2016-12-06 | 1,974 | 1,975 | 1,957 | 1,957 | 3,200 | 1,957 |
| 2016-12-05 | 1,978 | 1,988 | 1,971 | 1,974 | 3,900 | 1,974 |
| 2016-12-02 | 1,991 | 1,999 | 1,986 | 1,987 | 3,100 | 1,987 |
| 2016-12-01 | 1,992 | 1,999 | 1,990 | 1,991 | 3,700 | 1,991 |
| 2016-11-30 | 2,000 | 2,000 | 1,988 | 1,995 | 2,600 | 1,995 |
| 2016-11-29 | 1,988 | 1,999 | 1,984 | 1,997 | 3,600 | 1,997 |
| 2016-11-28 | 1,999 | 1,999 | 1,974 | 1,988 | 8,700 | 1,988 |
| 2016-11-25 | 1,980 | 1,999 | 1,980 | 1,999 | 8,500 | 1,999 |
| 2016-11-24 | 1,994 | 1,994 | 1,968 | 1,986 | 3,800 | 1,986 |
| 2016-11-22 | 1,989 | 1,990 | 1,980 | 1,986 | 7,300 | 1,986 |
| 2016-11-21 | 1,966 | 1,986 | 1,966 | 1,984 | 2,800 | 1,984 |
| 2016-11-18 | 1,969 | 1,975 | 1,959 | 1,966 | 6,200 | 1,966 |
| 2016-11-17 | 1,951 | 1,970 | 1,951 | 1,969 | 1,900 | 1,969 |
| 2016-11-16 | 1,959 | 1,969 | 1,950 | 1,965 | 2,900 | 1,965 |
| 2016-11-15 | 1,945 | 1,959 | 1,941 | 1,955 | 3,700 | 1,955 |
| 2016-11-14 | 1,957 | 1,957 | 1,940 | 1,945 | 7,600 | 1,945 |
| 2016-11-11 | 1,940 | 1,970 | 1,939 | 1,965 | 5,200 | 1,965 |
| 2016-11-10 | 1,955 | 1,965 | 1,929 | 1,944 | 10,900 | 1,944 |
| 2016-11-09 | 1,960 | 1,965 | 1,882 | 1,892 | 12,500 | 1,892 |
| 2016-11-08 | 1,952 | 1,960 | 1,952 | 1,959 | 3,300 | 1,959 |
| 2016-11-07 | 1,985 | 1,985 | 1,956 | 1,959 | 4,700 | 1,959 |
| 2016-11-04 | 1,971 | 1,985 | 1,971 | 1,982 | 3,700 | 1,982 |
| 2016-11-02 | 1,966 | 1,987 | 1,965 | 1,970 | 6,100 | 1,970 |
| 2016-11-01 | 2,003 | 2,003 | 1,982 | 1,986 | 5,500 | 1,986 |
| 2016-10-31 | 1,999 | 2,000 | 1,986 | 1,994 | 6,400 | 1,994 |
| 2016-10-28 | 1,977 | 1,990 | 1,963 | 1,990 | 14,600 | 1,990 |
| 2016-10-27 | 1,974 | 1,984 | 1,973 | 1,977 | 6,100 | 1,977 |
| 2016-10-26 | 1,979 | 1,979 | 1,963 | 1,973 | 10,600 | 1,973 |
| 2016-10-25 | 1,957 | 1,957 | 1,937 | 1,939 | 6,300 | 1,939 |
| 2016-10-24 | 1,965 | 1,965 | 1,930 | 1,942 | 11,800 | 1,942 |
| 2016-10-21 | 1,980 | 1,981 | 1,966 | 1,968 | 2,600 | 1,968 |
| 2016-10-20 | 1,962 | 1,977 | 1,962 | 1,974 | 2,700 | 1,974 |
| 2016-10-19 | 1,961 | 1,975 | 1,961 | 1,967 | 3,600 | 1,967 |
| 2016-10-17 | 1,975 | 1,987 | 1,968 | 1,978 | 8,000 | 1,978 |
| 2016-10-13 | 1,944 | 1,960 | 1,944 | 1,952 | 3,200 | 1,952 |
| 2016-10-12 | 1,940 | 1,978 | 1,940 | 1,968 | 4,800 | 1,968 |
| 2016-10-11 | 1,945 | 1,974 | 1,933 | 1,959 | 6,100 | 1,959 |
| 2016-10-07 | 1,955 | 1,958 | 1,940 | 1,950 | 3,500 | 1,950 |
| 2016-10-06 | 1,951 | 1,964 | 1,946 | 1,955 | 3,600 | 1,955 |
| 2016-10-05 | 1,975 | 1,990 | 1,934 | 1,934 | 11,200 | 1,934 |
| 2016-10-04 | 1,940 | 1,985 | 1,938 | 1,976 | 14,000 | 1,976 |
| 2016-10-03 | 1,930 | 1,938 | 1,929 | 1,932 | 3,100 | 1,932 |
| 2016-09-30 | 1,927 | 1,935 | 1,916 | 1,931 | 3,200 | 1,931 |
| 2016-09-29 | 1,920 | 1,930 | 1,919 | 1,928 | 4,000 | 1,928 |
| 2016-09-28 | 1,925 | 1,925 | 1,910 | 1,924 | 1,800 | 1,924 |
| 2016-09-27 | 1,914 | 1,928 | 1,905 | 1,928 | 6,100 | 1,928 |
| 2016-09-26 | 1,935 | 1,935 | 1,910 | 1,914 | 4,000 | 1,914 |
| 2016-09-23 | 1,900 | 1,919 | 1,884 | 1,910 | 9,700 | 1,910 |
| 2016-09-21 | 1,860 | 1,900 | 1,860 | 1,900 | 3,300 | 1,900 |
| 2016-09-20 | 1,870 | 1,900 | 1,866 | 1,868 | 3,300 | 1,868 |
| 2016-09-16 | 1,900 | 1,900 | 1,870 | 1,878 | 1,900 | 1,878 |
| 2016-09-15 | 1,872 | 1,897 | 1,872 | 1,879 | 1,100 | 1,879 |
| 2016-09-14 | 1,882 | 1,885 | 1,875 | 1,878 | 1,300 | 1,878 |
| 2016-09-13 | 1,915 | 1,915 | 1,880 | 1,882 | 1,400 | 1,882 |
| 2016-09-12 | 1,920 | 1,920 | 1,890 | 1,900 | 1,900 | 1,900 |
| 2016-09-09 | 1,881 | 1,889 | 1,881 | 1,887 | 4,200 | 1,887 |
| 2016-09-08 | 1,885 | 1,900 | 1,883 | 1,898 | 3,400 | 1,898 |
| 2016-09-07 | 1,883 | 1,905 | 1,883 | 1,904 | 3,000 | 1,904 |
| 2016-09-06 | 1,885 | 1,896 | 1,882 | 1,893 | 1,500 | 1,893 |
| 2016-09-05 | 1,883 | 1,892 | 1,883 | 1,885 | 1,800 | 1,885 |
| 2016-09-02 | 1,871 | 1,878 | 1,866 | 1,875 | 1,100 | 1,875 |
| 2016-09-01 | 1,856 | 1,876 | 1,856 | 1,871 | 2,500 | 1,871 |
| 2016-08-31 | 1,855 | 1,874 | 1,855 | 1,870 | 1,100 | 1,870 |
| 2016-08-30 | 1,864 | 1,870 | 1,860 | 1,863 | 900 | 1,863 |
| 2016-08-29 | 1,868 | 1,896 | 1,845 | 1,864 | 6,000 | 1,864 |
| 2016-08-26 | 1,860 | 1,860 | 1,849 | 1,851 | 6,400 | 1,851 |
| 2016-08-25 | 1,848 | 1,864 | 1,848 | 1,860 | 2,600 | 1,860 |
| 2016-08-24 | 1,840 | 1,863 | 1,840 | 1,848 | 4,700 | 1,848 |
| 2016-08-23 | 1,856 | 1,856 | 1,846 | 1,852 | 2,900 | 1,852 |
| 2016-08-22 | 1,848 | 1,856 | 1,845 | 1,850 | 4,600 | 1,850 |
| 2016-08-19 | 1,850 | 1,851 | 1,848 | 1,848 | 2,500 | 1,848 |
| 2016-08-18 | 1,853 | 1,860 | 1,850 | 1,850 | 4,900 | 1,850 |
| 2016-08-17 | 1,859 | 1,859 | 1,850 | 1,853 | 3,900 | 1,853 |
| 2016-08-16 | 1,860 | 1,860 | 1,854 | 1,859 | 3,200 | 1,859 |
| 2016-08-15 | 1,862 | 1,865 | 1,860 | 1,861 | 1,400 | 1,861 |
| 2016-08-12 | 1,865 | 1,867 | 1,858 | 1,858 | 2,700 | 1,858 |
| 2016-08-10 | 1,855 | 1,867 | 1,855 | 1,858 | 1,600 | 1,858 |
| 2016-08-09 | 1,860 | 1,862 | 1,856 | 1,859 | 5,200 | 1,859 |
| 2016-08-08 | 1,873 | 1,873 | 1,860 | 1,867 | 3,100 | 1,867 |
| 2016-08-05 | 1,880 | 1,880 | 1,871 | 1,875 | 3,100 | 1,875 |
| 2016-08-04 | 1,900 | 1,900 | 1,881 | 1,886 | 4,300 | 1,886 |
| 2016-08-03 | 1,893 | 1,897 | 1,890 | 1,894 | 5,400 | 1,894 |
| 2016-08-02 | 1,900 | 1,901 | 1,892 | 1,896 | 4,200 | 1,896 |
| 2016-08-01 | 1,916 | 1,919 | 1,910 | 1,910 | 1,100 | 1,910 |
| 2016-07-29 | 1,891 | 1,919 | 1,891 | 1,916 | 1,200 | 1,916 |
| 2016-07-28 | 1,917 | 1,928 | 1,917 | 1,928 | 5,100 | 1,928 |
| 2016-07-27 | 1,907 | 1,917 | 1,907 | 1,917 | 2,900 | 1,917 |
| 2016-07-26 | 1,918 | 1,918 | 1,906 | 1,907 | 3,800 | 1,907 |
| 2016-07-25 | 1,888 | 1,902 | 1,888 | 1,902 | 1,600 | 1,902 |
| 2016-07-22 | 1,880 | 1,891 | 1,880 | 1,888 | 3,200 | 1,888 |
| 2016-07-21 | 1,909 | 1,909 | 1,892 | 1,904 | 2,300 | 1,904 |
| 2016-07-20 | 1,866 | 1,910 | 1,866 | 1,906 | 2,700 | 1,906 |
| 2016-07-19 | 1,862 | 1,897 | 1,862 | 1,896 | 5,600 | 1,896 |
| 2016-07-15 | 1,880 | 1,892 | 1,879 | 1,881 | 3,800 | 1,881 |
| 2016-07-14 | 1,887 | 1,904 | 1,887 | 1,899 | 3,900 | 1,899 |
| 2016-07-13 | 1,882 | 1,895 | 1,875 | 1,887 | 4,300 | 1,887 |
| 2016-07-12 | 1,858 | 1,880 | 1,858 | 1,870 | 4,600 | 1,870 |
| 2016-07-11 | 1,853 | 1,872 | 1,853 | 1,858 | 4,400 | 1,858 |
| 2016-07-08 | 1,868 | 1,868 | 1,855 | 1,855 | 3,300 | 1,855 |
| 2016-07-07 | 1,865 | 1,870 | 1,860 | 1,868 | 11,000 | 1,868 |
| 2016-07-06 | 1,895 | 1,906 | 1,888 | 1,905 | 4,100 | 1,905 |
| 2016-07-05 | 1,888 | 1,900 | 1,887 | 1,895 | 2,600 | 1,895 |
| 2016-07-04 | 1,892 | 1,908 | 1,888 | 1,899 | 2,900 | 1,899 |
| 2016-07-01 | 1,880 | 1,889 | 1,877 | 1,885 | 2,200 | 1,885 |
| 2016-06-30 | 1,894 | 1,900 | 1,884 | 1,884 | 3,400 | 1,884 |
| 2016-06-29 | 1,899 | 1,905 | 1,890 | 1,894 | 3,000 | 1,894 |
| 2016-06-28 | 1,862 | 1,900 | 1,862 | 1,894 | 4,800 | 1,894 |
| 2016-06-27 | 1,850 | 1,880 | 1,850 | 1,862 | 8,700 | 1,862 |
| 2016-06-24 | 1,896 | 1,896 | 1,850 | 1,854 | 8,300 | 1,854 |
| 2016-06-23 | 1,900 | 1,903 | 1,888 | 1,903 | 3,200 | 1,903 |
| 2016-06-22 | 1,902 | 1,908 | 1,894 | 1,908 | 2,400 | 1,908 |
| 2016-06-21 | 1,902 | 1,907 | 1,894 | 1,902 | 3,300 | 1,902 |
| 2016-06-20 | 1,900 | 1,908 | 1,892 | 1,902 | 3,600 | 1,902 |
| 2016-06-17 | 1,882 | 1,904 | 1,882 | 1,893 | 3,300 | 1,893 |
| 2016-06-16 | 1,901 | 1,901 | 1,882 | 1,882 | 7,200 | 1,882 |
| 2016-06-15 | 1,901 | 1,902 | 1,891 | 1,892 | 5,200 | 1,892 |
| 2016-06-14 | 1,900 | 1,903 | 1,899 | 1,901 | 4,400 | 1,901 |
| 2016-06-13 | 1,912 | 1,930 | 1,900 | 1,900 | 8,100 | 1,900 |
| 2016-06-10 | 1,927 | 1,927 | 1,911 | 1,914 | 15,700 | 1,914 |
| 2016-06-09 | 1,932 | 1,937 | 1,922 | 1,927 | 3,300 | 1,927 |
| 2016-06-08 | 1,917 | 1,930 | 1,917 | 1,921 | 2,400 | 1,921 |
| 2016-06-07 | 1,918 | 1,930 | 1,914 | 1,916 | 2,300 | 1,916 |
| 2016-06-06 | 1,912 | 1,930 | 1,911 | 1,918 | 3,200 | 1,918 |
| 2016-06-03 | 1,922 | 1,934 | 1,916 | 1,926 | 4,000 | 1,926 |
| 2016-06-02 | 1,927 | 1,928 | 1,924 | 1,928 | 1,600 | 1,928 |
| 2016-06-01 | 1,935 | 1,935 | 1,926 | 1,927 | 1,200 | 1,927 |
| 2016-05-31 | 1,924 | 1,935 | 1,922 | 1,930 | 2,400 | 1,930 |
| 2016-05-30 | 1,928 | 1,935 | 1,920 | 1,931 | 2,600 | 1,931 |
| 2016-05-27 | 1,930 | 1,935 | 1,927 | 1,928 | 2,900 | 1,928 |
| 2016-05-26 | 1,927 | 1,930 | 1,912 | 1,927 | 4,700 | 1,927 |
| 2016-05-25 | 1,925 | 1,930 | 1,915 | 1,927 | 1,400 | 1,927 |
| 2016-05-24 | 1,922 | 1,922 | 1,897 | 1,907 | 8,900 | 1,907 |
| 2016-05-23 | 1,921 | 1,928 | 1,920 | 1,921 | 3,500 | 1,921 |
| 2016-05-20 | 1,940 | 1,940 | 1,918 | 1,931 | 3,800 | 1,931 |
| 2016-05-19 | 1,926 | 1,935 | 1,925 | 1,927 | 3,600 | 1,927 |
| 2016-05-18 | 1,932 | 1,935 | 1,931 | 1,931 | 1,800 | 1,931 |
| 2016-05-17 | 1,940 | 1,950 | 1,931 | 1,942 | 4,300 | 1,942 |
| 2016-05-16 | 1,952 | 1,952 | 1,933 | 1,933 | 1,800 | 1,933 |
| 2016-05-13 | 1,938 | 1,950 | 1,933 | 1,935 | 5,200 | 1,935 |
| 2016-05-12 | 1,940 | 1,948 | 1,940 | 1,948 | 2,000 | 1,948 |
| 2016-05-11 | 1,963 | 1,963 | 1,937 | 1,946 | 2,300 | 1,946 |
| 2016-05-10 | 1,935 | 1,966 | 1,935 | 1,963 | 3,700 | 1,963 |
| 2016-05-09 | 1,932 | 1,947 | 1,932 | 1,938 | 1,500 | 1,938 |
| 2016-05-06 | 1,925 | 1,943 | 1,924 | 1,932 | 3,100 | 1,932 |
| 2016-05-02 | 1,925 | 1,937 | 1,912 | 1,931 | 6,100 | 1,931 |
| 2016-04-28 | 1,987 | 1,987 | 1,941 | 1,949 | 5,200 | 1,949 |
| 2016-04-27 | 1,982 | 1,994 | 1,972 | 1,985 | 2,000 | 1,985 |
| 2016-04-26 | 1,995 | 1,995 | 1,971 | 1,982 | 5,900 | 1,982 |
| 2016-04-25 | 1,970 | 1,983 | 1,970 | 1,981 | 1,800 | 1,981 |
| 2016-04-22 | 1,967 | 1,973 | 1,961 | 1,973 | 3,100 | 1,973 |
| 2016-04-21 | 1,949 | 1,958 | 1,941 | 1,956 | 3,400 | 1,956 |
| 2016-04-20 | 1,930 | 1,949 | 1,930 | 1,949 | 3,100 | 1,949 |
| 2016-04-19 | 1,928 | 1,939 | 1,925 | 1,934 | 5,400 | 1,934 |
| 2016-04-18 | 1,950 | 1,960 | 1,927 | 1,928 | 6,000 | 1,928 |
| 2016-04-15 | 1,969 | 1,969 | 1,957 | 1,958 | 1,600 | 1,958 |
| 2016-04-14 | 1,948 | 1,974 | 1,935 | 1,969 | 4,300 | 1,969 |
| 2016-04-13 | 1,953 | 1,970 | 1,937 | 1,942 | 2,000 | 1,942 |
| 2016-04-12 | 1,954 | 1,954 | 1,932 | 1,932 | 1,400 | 1,932 |
| 2016-04-11 | 1,976 | 1,976 | 1,935 | 1,935 | 2,900 | 1,935 |
| 2016-04-08 | 1,929 | 1,947 | 1,925 | 1,936 | 4,300 | 1,936 |
| 2016-04-07 | 1,968 | 1,968 | 1,925 | 1,929 | 5,200 | 1,929 |
| 2016-04-06 | 1,975 | 1,975 | 1,944 | 1,960 | 3,600 | 1,960 |
| 2016-04-05 | 1,966 | 1,985 | 1,936 | 1,936 | 4,300 | 1,936 |
| 2016-04-04 | 1,999 | 1,999 | 1,990 | 1,991 | 2,500 | 1,991 |
| 2016-04-01 | 1,974 | 1,984 | 1,931 | 1,933 | 10,000 | 1,933 |
| 2016-03-31 | 2,001 | 2,019 | 1,995 | 2,014 | 5,400 | 2,014 |
| 2016-03-30 | 2,000 | 2,025 | 1,975 | 2,012 | 5,900 | 2,012 |
| 2016-03-29 | 1,995 | 2,033 | 1,991 | 2,024 | 13,500 | 2,024 |
| 2016-03-28 | 2,069 | 2,075 | 2,025 | 2,047 | 15,000 | 2,047 |
| 2016-03-25 | 2,062 | 2,070 | 2,062 | 2,065 | 4,900 | 2,065 |
| 2016-03-24 | 2,068 | 2,070 | 2,059 | 2,059 | 5,700 | 2,059 |
| 2016-03-23 | 2,060 | 2,065 | 2,031 | 2,061 | 3,500 | 2,061 |
| 2016-03-22 | 2,058 | 2,060 | 2,028 | 2,060 | 6,000 | 2,060 |
| 2016-03-18 | 2,058 | 2,058 | 2,021 | 2,032 | 3,600 | 2,032 |
| 2016-03-17 | 2,060 | 2,060 | 2,045 | 2,058 | 2,700 | 2,058 |
| 2016-03-16 | 2,040 | 2,060 | 2,040 | 2,050 | 4,400 | 2,050 |
| 2016-03-15 | 2,043 | 2,059 | 2,030 | 2,044 | 4,700 | 2,044 |
| 2016-03-14 | 2,016 | 2,049 | 2,016 | 2,047 | 5,100 | 2,047 |
| 2016-03-11 | 1,987 | 2,018 | 1,987 | 2,018 | 9,800 | 2,018 |
| 2016-03-10 | 2,017 | 2,019 | 2,001 | 2,012 | 3,100 | 2,012 |
| 2016-03-09 | 1,986 | 2,010 | 1,986 | 1,993 | 4,100 | 1,993 |
| 2016-03-08 | 1,990 | 2,000 | 1,985 | 1,986 | 5,200 | 1,986 |
| 2016-03-07 | 2,023 | 2,023 | 1,984 | 1,997 | 4,700 | 1,997 |
| 2016-03-04 | 1,970 | 1,979 | 1,969 | 1,974 | 3,000 | 1,974 |
| 2016-03-03 | 1,970 | 1,974 | 1,932 | 1,974 | 6,500 | 1,974 |
| 2016-03-02 | 1,979 | 1,979 | 1,963 | 1,973 | 3,300 | 1,973 |
| 2016-03-01 | 1,921 | 1,965 | 1,921 | 1,951 | 3,500 | 1,951 |
| 2016-02-29 | 1,950 | 1,984 | 1,922 | 1,924 | 6,400 | 1,924 |
| 2016-02-26 | 1,949 | 1,949 | 1,931 | 1,948 | 6,700 | 1,948 |
| 2016-02-25 | 1,918 | 1,945 | 1,918 | 1,942 | 3,400 | 1,942 |
| 2016-02-24 | 1,922 | 1,929 | 1,910 | 1,918 | 4,700 | 1,918 |
| 2016-02-23 | 1,947 | 1,947 | 1,930 | 1,930 | 4,000 | 1,930 |
| 2016-02-22 | 1,930 | 1,949 | 1,930 | 1,947 | 1,500 | 1,947 |
| 2016-02-19 | 1,921 | 1,970 | 1,921 | 1,935 | 6,900 | 1,935 |
| 2016-02-18 | 1,943 | 1,967 | 1,943 | 1,961 | 3,900 | 1,961 |
| 2016-02-17 | 1,950 | 1,958 | 1,920 | 1,940 | 3,900 | 1,940 |
| 2016-02-16 | 1,950 | 1,969 | 1,950 | 1,950 | 7,000 | 1,950 |
| 2016-02-15 | 1,940 | 1,980 | 1,934 | 1,956 | 2,800 | 1,956 |
| 2016-02-12 | 1,950 | 1,950 | 1,900 | 1,900 | 10,900 | 1,900 |
| 2016-02-10 | 1,991 | 1,993 | 1,962 | 1,963 | 5,100 | 1,963 |
| 2016-02-09 | 2,000 | 2,005 | 1,988 | 1,995 | 6,400 | 1,995 |
| 2016-02-08 | 2,001 | 2,016 | 2,000 | 2,005 | 3,200 | 2,005 |
| 2016-02-05 | 2,001 | 2,039 | 2,001 | 2,016 | 3,300 | 2,016 |
| 2016-02-04 | 2,010 | 2,020 | 2,000 | 2,007 | 3,300 | 2,007 |
| 2016-02-03 | 2,007 | 2,019 | 2,007 | 2,019 | 5,100 | 2,019 |
| 2016-02-02 | 2,020 | 2,021 | 2,012 | 2,012 | 4,900 | 2,012 |
| 2016-02-01 | 2,062 | 2,070 | 2,003 | 2,020 | 8,500 | 2,020 |
| 2016-01-29 | 2,003 | 2,044 | 2,002 | 2,044 | 2,600 | 2,044 |
| 2016-01-28 | 2,050 | 2,050 | 2,000 | 2,000 | 6,100 | 2,000 |
| 2016-01-27 | 2,000 | 2,024 | 2,000 | 2,021 | 3,800 | 2,021 |
| 2016-01-26 | 2,016 | 2,016 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2016-01-25 | 1,978 | 2,000 | 1,972 | 2,000 | 2,400 | 2,000 |
| 2016-01-22 | 1,907 | 1,945 | 1,902 | 1,945 | 10,200 | 1,945 |
| 2016-01-21 | 1,944 | 1,947 | 1,905 | 1,905 | 6,500 | 1,905 |
| 2016-01-20 | 1,983 | 1,997 | 1,944 | 1,944 | 4,800 | 1,944 |
| 2016-01-19 | 1,992 | 1,999 | 1,975 | 1,987 | 3,100 | 1,987 |
| 2016-01-18 | 1,987 | 2,001 | 1,968 | 1,992 | 8,100 | 1,992 |
| 2016-01-15 | 1,990 | 1,999 | 1,981 | 1,985 | 3,600 | 1,985 |
| 2016-01-14 | 1,978 | 1,990 | 1,975 | 1,987 | 9,500 | 1,987 |
| 2016-01-13 | 1,977 | 2,014 | 1,977 | 1,998 | 2,500 | 1,998 |
| 2016-01-12 | 2,000 | 2,012 | 1,977 | 1,977 | 12,000 | 1,977 |
| 2016-01-08 | 2,003 | 2,030 | 2,000 | 2,010 | 5,800 | 2,010 |
| 2016-01-07 | 2,023 | 2,027 | 2,002 | 2,002 | 4,500 | 2,002 |
| 2016-01-06 | 2,015 | 2,040 | 2,005 | 2,023 | 6,000 | 2,023 |
| 2016-01-05 | 2,010 | 2,046 | 2,010 | 2,023 | 3,800 | 2,023 |
| 2016-01-04 | 2,040 | 2,047 | 2,015 | 2,021 | 3,800 | 2,021 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
