2914 JT 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 | 3,830 | 3,847 | 3,815 | 3,844 | 2,639,700 | 3,844 |
| 2016-12-29 | 3,839 | 3,857 | 3,816 | 3,854 | 3,307,200 | 3,854 |
| 2016-12-28 | 3,884 | 3,884 | 3,835 | 3,839 | 3,499,400 | 3,839 |
| 2016-12-27 | 3,940 | 3,940 | 3,917 | 3,922 | 3,809,700 | 3,922 |
| 2016-12-26 | 3,939 | 3,945 | 3,921 | 3,935 | 3,115,800 | 3,935 |
| 2016-12-22 | 3,937 | 3,939 | 3,905 | 3,924 | 3,176,300 | 3,924 |
| 2016-12-21 | 3,919 | 3,926 | 3,898 | 3,909 | 3,267,700 | 3,909 |
| 2016-12-20 | 3,930 | 3,934 | 3,896 | 3,914 | 3,484,700 | 3,914 |
| 2016-12-19 | 3,911 | 3,934 | 3,903 | 3,926 | 3,357,900 | 3,926 |
| 2016-12-16 | 3,905 | 3,912 | 3,864 | 3,890 | 4,670,400 | 3,890 |
| 2016-12-15 | 3,890 | 3,903 | 3,860 | 3,890 | 2,978,700 | 3,890 |
| 2016-12-14 | 3,915 | 3,925 | 3,879 | 3,880 | 4,749,600 | 3,880 |
| 2016-12-13 | 3,852 | 3,913 | 3,847 | 3,905 | 5,800,600 | 3,905 |
| 2016-12-12 | 3,860 | 3,904 | 3,830 | 3,898 | 4,502,700 | 3,898 |
| 2016-12-09 | 3,740 | 3,828 | 3,735 | 3,815 | 5,671,100 | 3,815 |
| 2016-12-08 | 3,779 | 3,799 | 3,759 | 3,780 | 4,959,800 | 3,780 |
| 2016-12-07 | 3,760 | 3,787 | 3,740 | 3,774 | 3,786,100 | 3,774 |
| 2016-12-06 | 3,810 | 3,811 | 3,766 | 3,787 | 4,912,500 | 3,787 |
| 2016-12-05 | 3,805 | 3,848 | 3,805 | 3,818 | 4,138,200 | 3,818 |
| 2016-12-02 | 3,900 | 3,917 | 3,815 | 3,844 | 6,295,100 | 3,844 |
| 2016-12-01 | 3,960 | 3,975 | 3,923 | 3,940 | 4,756,800 | 3,940 |
| 2016-11-30 | 3,948 | 3,952 | 3,913 | 3,946 | 6,367,800 | 3,946 |
| 2016-11-29 | 3,911 | 3,950 | 3,904 | 3,948 | 4,212,700 | 3,948 |
| 2016-11-28 | 3,878 | 3,929 | 3,866 | 3,911 | 4,611,700 | 3,911 |
| 2016-11-25 | 3,905 | 3,913 | 3,883 | 3,894 | 3,236,800 | 3,894 |
| 2016-11-24 | 3,880 | 3,905 | 3,854 | 3,894 | 5,305,500 | 3,894 |
| 2016-11-22 | 3,809 | 3,850 | 3,804 | 3,833 | 5,668,700 | 3,833 |
| 2016-11-21 | 3,730 | 3,814 | 3,723 | 3,803 | 5,586,800 | 3,803 |
| 2016-11-18 | 3,783 | 3,787 | 3,700 | 3,700 | 8,957,200 | 3,700 |
| 2016-11-17 | 3,750 | 3,805 | 3,735 | 3,802 | 7,219,700 | 3,802 |
| 2016-11-16 | 3,700 | 3,743 | 3,690 | 3,731 | 8,005,000 | 3,731 |
| 2016-11-15 | 3,692 | 3,753 | 3,627 | 3,736 | 9,528,300 | 3,736 |
| 2016-11-14 | 3,700 | 3,716 | 3,692 | 3,700 | 8,858,300 | 3,700 |
| 2016-11-11 | 3,779 | 3,809 | 3,739 | 3,771 | 6,830,100 | 3,771 |
| 2016-11-10 | 3,921 | 3,943 | 3,829 | 3,849 | 5,966,000 | 3,849 |
| 2016-11-09 | 4,009 | 4,022 | 3,789 | 3,814 | 5,797,000 | 3,814 |
| 2016-11-08 | 4,010 | 4,010 | 3,925 | 3,952 | 3,055,700 | 3,952 |
| 2016-11-07 | 3,926 | 3,947 | 3,912 | 3,925 | 3,282,600 | 3,925 |
| 2016-11-04 | 3,900 | 3,943 | 3,872 | 3,894 | 5,242,200 | 3,894 |
| 2016-11-02 | 4,024 | 4,029 | 4,001 | 4,023 | 3,296,600 | 4,023 |
| 2016-11-01 | 3,993 | 4,038 | 3,983 | 4,028 | 3,595,700 | 4,028 |
| 2016-10-31 | 3,988 | 4,010 | 3,966 | 3,994 | 2,896,900 | 3,994 |
| 2016-10-28 | 3,977 | 3,994 | 3,963 | 3,989 | 4,238,500 | 3,989 |
| 2016-10-27 | 3,965 | 3,996 | 3,947 | 3,987 | 4,131,900 | 3,987 |
| 2016-10-26 | 3,874 | 3,973 | 3,862 | 3,965 | 5,975,800 | 3,965 |
| 2016-10-25 | 3,869 | 3,873 | 3,846 | 3,846 | 6,316,300 | 3,846 |
| 2016-10-24 | 3,880 | 3,892 | 3,854 | 3,875 | 4,847,400 | 3,875 |
| 2016-10-21 | 3,934 | 3,938 | 3,882 | 3,882 | 4,910,300 | 3,882 |
| 2016-10-20 | 3,918 | 3,945 | 3,915 | 3,931 | 4,047,900 | 3,931 |
| 2016-10-19 | 3,968 | 3,968 | 3,918 | 3,928 | 5,472,800 | 3,928 |
| 2016-10-17 | 4,089 | 4,123 | 4,081 | 4,115 | 2,624,200 | 4,115 |
| 2016-10-13 | 4,159 | 4,161 | 4,112 | 4,135 | 3,087,600 | 4,135 |
| 2016-10-12 | 4,168 | 4,188 | 4,148 | 4,165 | 4,688,800 | 4,165 |
| 2016-10-11 | 4,134 | 4,195 | 4,122 | 4,185 | 3,385,700 | 4,185 |
| 2016-10-07 | 4,080 | 4,118 | 4,061 | 4,118 | 2,064,700 | 4,118 |
| 2016-10-06 | 4,109 | 4,110 | 4,070 | 4,086 | 4,188,800 | 4,086 |
| 2016-10-05 | 4,135 | 4,140 | 4,113 | 4,129 | 2,843,900 | 4,129 |
| 2016-10-04 | 4,145 | 4,151 | 4,111 | 4,146 | 2,532,000 | 4,146 |
| 2016-10-03 | 4,120 | 4,164 | 4,118 | 4,141 | 3,270,600 | 4,141 |
| 2016-09-30 | 4,094 | 4,151 | 4,072 | 4,119 | 3,322,300 | 4,119 |
| 2016-09-29 | 4,090 | 4,177 | 4,090 | 4,125 | 3,045,400 | 4,125 |
| 2016-09-28 | 4,150 | 4,154 | 4,048 | 4,074 | 3,036,600 | 4,074 |
| 2016-09-27 | 4,000 | 4,066 | 3,946 | 4,066 | 3,654,400 | 4,066 |
| 2016-09-26 | 4,012 | 4,049 | 4,011 | 4,021 | 3,091,400 | 4,021 |
| 2016-09-23 | 4,030 | 4,032 | 3,987 | 4,008 | 3,486,000 | 4,008 |
| 2016-09-21 | 3,985 | 4,048 | 3,971 | 4,048 | 4,552,300 | 4,048 |
| 2016-09-20 | 3,931 | 3,978 | 3,931 | 3,966 | 3,674,100 | 3,966 |
| 2016-09-16 | 3,961 | 3,968 | 3,936 | 3,958 | 3,899,200 | 3,958 |
| 2016-09-15 | 3,952 | 3,976 | 3,923 | 3,948 | 2,260,900 | 3,948 |
| 2016-09-14 | 3,986 | 4,009 | 3,963 | 3,970 | 2,831,800 | 3,970 |
| 2016-09-13 | 4,008 | 4,030 | 3,972 | 3,993 | 3,322,200 | 3,993 |
| 2016-09-12 | 3,928 | 3,956 | 3,920 | 3,950 | 3,416,300 | 3,950 |
| 2016-09-09 | 3,985 | 3,998 | 3,965 | 3,966 | 3,189,000 | 3,966 |
| 2016-09-08 | 4,004 | 4,014 | 3,967 | 3,985 | 3,384,000 | 3,985 |
| 2016-09-07 | 4,000 | 4,081 | 3,995 | 4,045 | 3,941,200 | 4,045 |
| 2016-09-06 | 4,107 | 4,130 | 4,096 | 4,107 | 1,623,300 | 4,107 |
| 2016-09-05 | 4,150 | 4,159 | 4,094 | 4,100 | 1,754,100 | 4,100 |
| 2016-09-02 | 4,040 | 4,127 | 4,032 | 4,106 | 3,187,300 | 4,106 |
| 2016-09-01 | 4,048 | 4,067 | 4,006 | 4,033 | 3,451,100 | 4,033 |
| 2016-08-31 | 3,956 | 4,024 | 3,941 | 4,008 | 4,466,400 | 4,008 |
| 2016-08-30 | 3,865 | 3,928 | 3,841 | 3,918 | 5,735,100 | 3,918 |
| 2016-08-29 | 3,925 | 3,933 | 3,844 | 3,858 | 2,732,000 | 3,858 |
| 2016-08-26 | 3,905 | 3,912 | 3,822 | 3,869 | 3,932,700 | 3,869 |
| 2016-08-25 | 3,900 | 3,953 | 3,898 | 3,923 | 2,811,400 | 3,923 |
| 2016-08-24 | 3,900 | 3,918 | 3,866 | 3,901 | 2,114,200 | 3,901 |
| 2016-08-23 | 3,895 | 3,927 | 3,875 | 3,897 | 3,444,000 | 3,897 |
| 2016-08-22 | 3,920 | 3,938 | 3,868 | 3,887 | 2,315,500 | 3,887 |
| 2016-08-19 | 3,921 | 3,930 | 3,833 | 3,865 | 3,029,400 | 3,865 |
| 2016-08-18 | 3,995 | 4,016 | 3,911 | 3,912 | 3,324,700 | 3,912 |
| 2016-08-17 | 4,001 | 4,004 | 3,965 | 3,969 | 3,459,900 | 3,969 |
| 2016-08-16 | 4,073 | 4,073 | 3,990 | 3,991 | 3,107,100 | 3,991 |
| 2016-08-15 | 4,037 | 4,059 | 4,015 | 4,043 | 2,938,600 | 4,043 |
| 2016-08-12 | 4,040 | 4,047 | 3,996 | 4,010 | 4,029,000 | 4,010 |
| 2016-08-10 | 3,991 | 4,018 | 3,952 | 3,996 | 2,679,300 | 3,996 |
| 2016-08-09 | 4,014 | 4,034 | 3,972 | 3,996 | 2,932,800 | 3,996 |
| 2016-08-08 | 4,039 | 4,068 | 3,997 | 4,008 | 3,436,300 | 4,008 |
| 2016-08-05 | 3,951 | 4,009 | 3,911 | 3,960 | 3,318,300 | 3,960 |
| 2016-08-04 | 3,920 | 3,966 | 3,865 | 3,952 | 5,407,700 | 3,952 |
| 2016-08-03 | 4,000 | 4,025 | 3,922 | 3,928 | 4,618,600 | 3,928 |
| 2016-08-02 | 4,105 | 4,168 | 4,041 | 4,053 | 5,455,900 | 4,053 |
| 2016-08-01 | 4,020 | 4,064 | 3,980 | 4,047 | 3,528,900 | 4,047 |
| 2016-07-29 | 4,020 | 4,060 | 3,958 | 4,025 | 5,360,800 | 4,025 |
| 2016-07-28 | 4,110 | 4,124 | 4,010 | 4,056 | 11,762,900 | 4,056 |
| 2016-07-27 | 4,147 | 4,153 | 4,090 | 4,110 | 3,682,300 | 4,110 |
| 2016-07-26 | 4,100 | 4,139 | 4,062 | 4,124 | 4,676,000 | 4,124 |
| 2016-07-25 | 4,242 | 4,253 | 4,167 | 4,177 | 3,361,300 | 4,177 |
| 2016-07-22 | 4,256 | 4,276 | 4,202 | 4,242 | 3,096,000 | 4,242 |
| 2016-07-21 | 4,258 | 4,271 | 4,190 | 4,219 | 3,675,500 | 4,219 |
| 2016-07-20 | 4,200 | 4,265 | 4,170 | 4,234 | 3,527,700 | 4,234 |
| 2016-07-19 | 4,214 | 4,254 | 4,204 | 4,229 | 6,936,000 | 4,229 |
| 2016-07-15 | 4,355 | 4,361 | 4,251 | 4,270 | 4,476,600 | 4,270 |
| 2016-07-14 | 4,379 | 4,399 | 4,328 | 4,351 | 3,548,600 | 4,351 |
| 2016-07-13 | 4,359 | 4,387 | 4,326 | 4,369 | 4,326,600 | 4,369 |
| 2016-07-12 | 4,400 | 4,432 | 4,353 | 4,358 | 4,565,700 | 4,358 |
| 2016-07-11 | 4,301 | 4,343 | 4,259 | 4,313 | 4,338,800 | 4,313 |
| 2016-07-08 | 4,350 | 4,384 | 4,255 | 4,289 | 5,691,900 | 4,289 |
| 2016-07-07 | 4,296 | 4,344 | 4,293 | 4,309 | 4,544,700 | 4,309 |
| 2016-07-06 | 4,313 | 4,349 | 4,247 | 4,284 | 5,876,600 | 4,284 |
| 2016-07-05 | 4,342 | 4,370 | 4,287 | 4,320 | 3,724,900 | 4,320 |
| 2016-07-04 | 4,149 | 4,316 | 4,149 | 4,315 | 5,977,600 | 4,315 |
| 2016-07-01 | 4,120 | 4,146 | 4,105 | 4,124 | 3,417,900 | 4,124 |
| 2016-06-30 | 4,220 | 4,249 | 4,103 | 4,103 | 6,040,000 | 4,103 |
| 2016-06-29 | 4,200 | 4,210 | 4,114 | 4,133 | 5,271,100 | 4,133 |
| 2016-06-28 | 4,115 | 4,193 | 4,083 | 4,147 | 5,731,000 | 4,147 |
| 2016-06-27 | 4,137 | 4,172 | 4,101 | 4,137 | 6,534,900 | 4,137 |
| 2016-06-24 | 4,268 | 4,268 | 3,901 | 3,940 | 7,379,000 | 3,940 |
| 2016-06-23 | 4,226 | 4,242 | 4,167 | 4,226 | 2,501,800 | 4,226 |
| 2016-06-22 | 4,273 | 4,282 | 4,162 | 4,217 | 2,823,400 | 4,217 |
| 2016-06-21 | 4,200 | 4,289 | 4,196 | 4,277 | 3,334,100 | 4,277 |
| 2016-06-20 | 4,189 | 4,232 | 4,147 | 4,196 | 4,447,500 | 4,196 |
| 2016-06-17 | 4,144 | 4,201 | 4,081 | 4,089 | 9,729,600 | 4,089 |
| 2016-06-16 | 4,150 | 4,178 | 4,050 | 4,076 | 4,164,300 | 4,076 |
| 2016-06-15 | 4,168 | 4,213 | 4,155 | 4,169 | 4,766,400 | 4,169 |
| 2016-06-14 | 4,205 | 4,284 | 4,094 | 4,112 | 5,514,800 | 4,112 |
| 2016-06-13 | 4,338 | 4,387 | 4,249 | 4,249 | 4,718,100 | 4,249 |
| 2016-06-10 | 4,504 | 4,507 | 4,392 | 4,427 | 4,931,600 | 4,427 |
| 2016-06-09 | 4,510 | 4,540 | 4,444 | 4,480 | 3,434,200 | 4,480 |
| 2016-06-08 | 4,445 | 4,465 | 4,411 | 4,460 | 2,788,900 | 4,460 |
| 2016-06-07 | 4,437 | 4,462 | 4,421 | 4,424 | 3,026,800 | 4,424 |
| 2016-06-06 | 4,400 | 4,505 | 4,361 | 4,482 | 3,922,100 | 4,482 |
| 2016-06-03 | 4,402 | 4,439 | 4,369 | 4,434 | 2,961,900 | 4,434 |
| 2016-06-02 | 4,320 | 4,358 | 4,295 | 4,347 | 4,210,100 | 4,347 |
| 2016-06-01 | 4,370 | 4,383 | 4,304 | 4,321 | 3,364,900 | 4,321 |
| 2016-05-31 | 4,352 | 4,406 | 4,317 | 4,402 | 3,292,700 | 4,402 |
| 2016-05-30 | 4,368 | 4,393 | 4,333 | 4,383 | 1,767,800 | 4,383 |
| 2016-05-27 | 4,328 | 4,351 | 4,308 | 4,312 | 2,123,500 | 4,312 |
| 2016-05-26 | 4,344 | 4,372 | 4,300 | 4,314 | 2,418,700 | 4,314 |
| 2016-05-25 | 4,379 | 4,391 | 4,338 | 4,347 | 2,448,100 | 4,347 |
| 2016-05-24 | 4,370 | 4,414 | 4,310 | 4,328 | 3,158,100 | 4,328 |
| 2016-05-23 | 4,371 | 4,390 | 4,326 | 4,370 | 2,414,200 | 4,370 |
| 2016-05-20 | 4,421 | 4,436 | 4,372 | 4,397 | 3,365,200 | 4,397 |
| 2016-05-19 | 4,540 | 4,577 | 4,479 | 4,489 | 2,597,300 | 4,489 |
| 2016-05-18 | 4,495 | 4,565 | 4,481 | 4,499 | 2,763,700 | 4,499 |
| 2016-05-17 | 4,499 | 4,522 | 4,469 | 4,514 | 2,087,600 | 4,514 |
| 2016-05-16 | 4,468 | 4,536 | 4,466 | 4,480 | 2,287,700 | 4,480 |
| 2016-05-13 | 4,580 | 4,599 | 4,495 | 4,511 | 3,104,000 | 4,511 |
| 2016-05-12 | 4,504 | 4,560 | 4,466 | 4,560 | 2,114,200 | 4,560 |
| 2016-05-11 | 4,593 | 4,623 | 4,554 | 4,572 | 2,435,200 | 4,572 |
| 2016-05-10 | 4,551 | 4,629 | 4,547 | 4,593 | 3,649,400 | 4,593 |
| 2016-05-09 | 4,508 | 4,574 | 4,486 | 4,523 | 1,992,500 | 4,523 |
| 2016-05-06 | 4,607 | 4,610 | 4,460 | 4,481 | 3,960,100 | 4,481 |
| 2016-05-02 | 4,320 | 4,496 | 4,285 | 4,467 | 5,401,700 | 4,467 |
| 2016-04-28 | 4,735 | 4,750 | 4,530 | 4,530 | 3,640,400 | 4,530 |
| 2016-04-27 | 4,695 | 4,745 | 4,657 | 4,712 | 3,188,000 | 4,712 |
| 2016-04-26 | 4,598 | 4,670 | 4,559 | 4,664 | 3,215,900 | 4,664 |
| 2016-04-25 | 4,679 | 4,700 | 4,626 | 4,637 | 3,145,200 | 4,637 |
| 2016-04-22 | 4,775 | 4,781 | 4,659 | 4,708 | 3,860,600 | 4,708 |
| 2016-04-21 | 4,776 | 4,796 | 4,731 | 4,794 | 3,156,500 | 4,794 |
| 2016-04-20 | 4,775 | 4,775 | 4,671 | 4,709 | 3,061,000 | 4,709 |
| 2016-04-19 | 4,684 | 4,785 | 4,675 | 4,762 | 2,365,500 | 4,762 |
| 2016-04-18 | 4,652 | 4,686 | 4,566 | 4,588 | 3,254,100 | 4,588 |
| 2016-04-15 | 4,732 | 4,787 | 4,718 | 4,768 | 2,611,700 | 4,768 |
| 2016-04-14 | 4,777 | 4,781 | 4,701 | 4,781 | 3,394,700 | 4,781 |
| 2016-04-13 | 4,648 | 4,740 | 4,617 | 4,729 | 2,930,400 | 4,729 |
| 2016-04-12 | 4,626 | 4,693 | 4,605 | 4,606 | 2,008,400 | 4,606 |
| 2016-04-11 | 4,661 | 4,695 | 4,577 | 4,655 | 2,782,300 | 4,655 |
| 2016-04-08 | 4,557 | 4,784 | 4,527 | 4,708 | 4,665,100 | 4,708 |
| 2016-04-07 | 4,603 | 4,645 | 4,522 | 4,561 | 2,773,700 | 4,561 |
| 2016-04-06 | 4,650 | 4,686 | 4,589 | 4,629 | 2,670,300 | 4,629 |
| 2016-04-05 | 4,698 | 4,733 | 4,593 | 4,648 | 4,296,400 | 4,648 |
| 2016-04-04 | 4,688 | 4,766 | 4,663 | 4,727 | 3,269,600 | 4,727 |
| 2016-04-01 | 4,769 | 4,769 | 4,624 | 4,646 | 4,689,000 | 4,646 |
| 2016-03-31 | 4,780 | 4,837 | 4,681 | 4,690 | 4,122,500 | 4,690 |
| 2016-03-30 | 4,725 | 4,795 | 4,713 | 4,771 | 3,163,800 | 4,771 |
| 2016-03-29 | 4,698 | 4,774 | 4,676 | 4,749 | 2,844,400 | 4,749 |
| 2016-03-28 | 4,659 | 4,708 | 4,638 | 4,708 | 2,368,700 | 4,708 |
| 2016-03-25 | 4,601 | 4,670 | 4,601 | 4,628 | 2,271,400 | 4,628 |
| 2016-03-24 | 4,570 | 4,677 | 4,538 | 4,612 | 3,907,800 | 4,612 |
| 2016-03-23 | 4,598 | 4,604 | 4,557 | 4,575 | 2,270,400 | 4,575 |
| 2016-03-22 | 4,481 | 4,608 | 4,481 | 4,592 | 3,555,500 | 4,592 |
| 2016-03-18 | 4,530 | 4,578 | 4,468 | 4,562 | 4,245,900 | 4,562 |
| 2016-03-17 | 4,609 | 4,633 | 4,498 | 4,535 | 4,858,700 | 4,535 |
| 2016-03-16 | 4,550 | 4,636 | 4,550 | 4,582 | 2,127,700 | 4,582 |
| 2016-03-15 | 4,570 | 4,613 | 4,556 | 4,567 | 2,473,300 | 4,567 |
| 2016-03-14 | 4,676 | 4,683 | 4,572 | 4,585 | 4,349,400 | 4,585 |
| 2016-03-11 | 4,595 | 4,696 | 4,550 | 4,646 | 6,116,800 | 4,646 |
| 2016-03-10 | 4,677 | 4,750 | 4,664 | 4,735 | 2,887,800 | 4,735 |
| 2016-03-09 | 4,648 | 4,717 | 4,592 | 4,609 | 3,392,200 | 4,609 |
| 2016-03-08 | 4,623 | 4,717 | 4,582 | 4,673 | 4,031,500 | 4,673 |
| 2016-03-07 | 4,695 | 4,697 | 4,597 | 4,624 | 3,352,900 | 4,624 |
| 2016-03-04 | 4,684 | 4,724 | 4,653 | 4,700 | 3,005,400 | 4,700 |
| 2016-03-03 | 4,668 | 4,819 | 4,658 | 4,794 | 4,353,600 | 4,794 |
| 2016-03-02 | 4,720 | 4,809 | 4,679 | 4,738 | 7,126,200 | 4,738 |
| 2016-03-01 | 4,551 | 4,642 | 4,514 | 4,625 | 4,112,400 | 4,625 |
| 2016-02-29 | 4,680 | 4,680 | 4,490 | 4,490 | 6,345,700 | 4,490 |
| 2016-02-26 | 4,555 | 4,618 | 4,552 | 4,589 | 3,673,200 | 4,589 |
| 2016-02-25 | 4,422 | 4,502 | 4,402 | 4,481 | 3,144,200 | 4,481 |
| 2016-02-24 | 4,425 | 4,425 | 4,316 | 4,366 | 3,709,300 | 4,366 |
| 2016-02-23 | 4,579 | 4,637 | 4,464 | 4,476 | 4,347,700 | 4,476 |
| 2016-02-22 | 4,434 | 4,590 | 4,425 | 4,542 | 3,710,900 | 4,542 |
| 2016-02-19 | 4,560 | 4,560 | 4,404 | 4,482 | 4,567,500 | 4,482 |
| 2016-02-18 | 4,489 | 4,590 | 4,467 | 4,543 | 4,617,700 | 4,543 |
| 2016-02-17 | 4,365 | 4,438 | 4,288 | 4,359 | 4,559,300 | 4,359 |
| 2016-02-16 | 4,464 | 4,523 | 4,424 | 4,435 | 4,164,400 | 4,435 |
| 2016-02-15 | 4,331 | 4,605 | 4,304 | 4,532 | 6,921,700 | 4,532 |
| 2016-02-12 | 4,242 | 4,316 | 4,108 | 4,125 | 8,163,800 | 4,125 |
| 2016-02-10 | 4,544 | 4,608 | 4,300 | 4,380 | 6,701,900 | 4,380 |
| 2016-02-09 | 4,484 | 4,589 | 4,482 | 4,540 | 4,435,100 | 4,540 |
| 2016-02-08 | 4,621 | 4,656 | 4,565 | 4,643 | 5,028,400 | 4,643 |
| 2016-02-05 | 4,619 | 4,750 | 4,517 | 4,682 | 6,940,000 | 4,682 |
| 2016-02-04 | 4,580 | 4,659 | 4,500 | 4,610 | 4,421,300 | 4,610 |
| 2016-02-03 | 4,684 | 4,737 | 4,591 | 4,649 | 3,852,100 | 4,649 |
| 2016-02-02 | 4,695 | 4,815 | 4,692 | 4,766 | 3,645,700 | 4,766 |
| 2016-02-01 | 4,850 | 4,850 | 4,710 | 4,835 | 6,301,200 | 4,835 |
| 2016-01-29 | 4,472 | 4,689 | 4,401 | 4,661 | 8,134,200 | 4,661 |
| 2016-01-28 | 4,348 | 4,453 | 4,311 | 4,402 | 4,796,600 | 4,402 |
| 2016-01-27 | 4,391 | 4,392 | 4,233 | 4,293 | 3,887,700 | 4,293 |
| 2016-01-26 | 4,341 | 4,349 | 4,245 | 4,251 | 5,428,000 | 4,251 |
| 2016-01-25 | 4,320 | 4,373 | 4,289 | 4,340 | 10,151,000 | 4,340 |
| 2016-01-22 | 3,888 | 4,113 | 3,825 | 4,041 | 7,217,600 | 4,041 |
| 2016-01-21 | 3,908 | 3,947 | 3,792 | 3,794 | 4,314,100 | 3,794 |
| 2016-01-20 | 4,049 | 4,107 | 3,944 | 3,955 | 3,577,300 | 3,955 |
| 2016-01-19 | 4,072 | 4,091 | 4,002 | 4,049 | 3,729,900 | 4,049 |
| 2016-01-18 | 4,000 | 4,147 | 3,992 | 4,141 | 3,003,900 | 4,141 |
| 2016-01-15 | 4,142 | 4,170 | 4,051 | 4,080 | 3,800,300 | 4,080 |
| 2016-01-14 | 4,084 | 4,119 | 4,003 | 4,092 | 4,035,300 | 4,092 |
| 2016-01-13 | 4,220 | 4,220 | 4,166 | 4,207 | 2,986,000 | 4,207 |
| 2016-01-12 | 4,068 | 4,140 | 4,018 | 4,083 | 4,384,700 | 4,083 |
| 2016-01-08 | 4,204 | 4,299 | 4,168 | 4,193 | 4,421,200 | 4,193 |
| 2016-01-07 | 4,300 | 4,355 | 4,223 | 4,243 | 2,879,100 | 4,243 |
| 2016-01-06 | 4,341 | 4,364 | 4,222 | 4,268 | 2,855,300 | 4,268 |
| 2016-01-05 | 4,337 | 4,341 | 4,213 | 4,246 | 3,683,100 | 4,246 |
| 2016-01-04 | 4,480 | 4,487 | 4,300 | 4,328 | 3,131,700 | 4,328 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
