2922 (株)なとり 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 | 1,861 | 1,930 | 1,861 | 1,902 | 53,900 | 1,902 |
| 2016-12-29 | 1,855 | 1,890 | 1,850 | 1,862 | 54,100 | 1,862 |
| 2016-12-28 | 1,849 | 1,856 | 1,838 | 1,850 | 18,100 | 1,850 |
| 2016-12-27 | 1,842 | 1,850 | 1,838 | 1,849 | 18,800 | 1,849 |
| 2016-12-26 | 1,823 | 1,845 | 1,820 | 1,842 | 25,600 | 1,842 |
| 2016-12-22 | 1,825 | 1,830 | 1,814 | 1,823 | 15,800 | 1,823 |
| 2016-12-21 | 1,800 | 1,823 | 1,799 | 1,816 | 21,300 | 1,816 |
| 2016-12-20 | 1,821 | 1,822 | 1,795 | 1,796 | 47,600 | 1,796 |
| 2016-12-19 | 1,837 | 1,848 | 1,818 | 1,827 | 26,500 | 1,827 |
| 2016-12-16 | 1,813 | 1,839 | 1,813 | 1,835 | 22,000 | 1,835 |
| 2016-12-15 | 1,836 | 1,842 | 1,809 | 1,811 | 41,000 | 1,811 |
| 2016-12-14 | 1,833 | 1,842 | 1,825 | 1,836 | 25,800 | 1,836 |
| 2016-12-13 | 1,799 | 1,826 | 1,799 | 1,824 | 52,500 | 1,824 |
| 2016-12-12 | 1,765 | 1,799 | 1,763 | 1,796 | 46,600 | 1,796 |
| 2016-12-09 | 1,760 | 1,764 | 1,742 | 1,761 | 38,600 | 1,761 |
| 2016-12-08 | 1,757 | 1,773 | 1,749 | 1,773 | 50,100 | 1,773 |
| 2016-12-07 | 1,738 | 1,759 | 1,735 | 1,749 | 29,200 | 1,749 |
| 2016-12-06 | 1,774 | 1,774 | 1,733 | 1,736 | 27,700 | 1,736 |
| 2016-12-05 | 1,750 | 1,770 | 1,741 | 1,756 | 25,300 | 1,756 |
| 2016-12-02 | 1,766 | 1,775 | 1,743 | 1,756 | 34,200 | 1,756 |
| 2016-12-01 | 1,748 | 1,781 | 1,748 | 1,764 | 42,500 | 1,764 |
| 2016-11-30 | 1,691 | 1,741 | 1,689 | 1,741 | 45,000 | 1,741 |
| 2016-11-29 | 1,688 | 1,691 | 1,675 | 1,685 | 16,900 | 1,685 |
| 2016-11-28 | 1,679 | 1,691 | 1,663 | 1,688 | 24,800 | 1,688 |
| 2016-11-25 | 1,695 | 1,697 | 1,678 | 1,678 | 41,300 | 1,678 |
| 2016-11-24 | 1,720 | 1,720 | 1,694 | 1,695 | 49,600 | 1,695 |
| 2016-11-22 | 1,695 | 1,712 | 1,695 | 1,704 | 12,600 | 1,704 |
| 2016-11-21 | 1,704 | 1,707 | 1,691 | 1,695 | 53,400 | 1,695 |
| 2016-11-18 | 1,739 | 1,739 | 1,691 | 1,693 | 57,200 | 1,693 |
| 2016-11-17 | 1,724 | 1,741 | 1,720 | 1,739 | 14,200 | 1,739 |
| 2016-11-16 | 1,728 | 1,729 | 1,716 | 1,719 | 22,300 | 1,719 |
| 2016-11-15 | 1,743 | 1,750 | 1,726 | 1,729 | 16,400 | 1,729 |
| 2016-11-14 | 1,725 | 1,744 | 1,712 | 1,743 | 17,300 | 1,743 |
| 2016-11-11 | 1,724 | 1,739 | 1,712 | 1,719 | 21,000 | 1,719 |
| 2016-11-10 | 1,741 | 1,747 | 1,717 | 1,724 | 22,500 | 1,724 |
| 2016-11-09 | 1,726 | 1,751 | 1,687 | 1,687 | 26,800 | 1,687 |
| 2016-11-08 | 1,804 | 1,808 | 1,711 | 1,726 | 50,800 | 1,726 |
| 2016-11-07 | 1,810 | 1,825 | 1,804 | 1,804 | 20,400 | 1,804 |
| 2016-11-04 | 1,809 | 1,818 | 1,785 | 1,811 | 35,400 | 1,811 |
| 2016-11-02 | 1,820 | 1,820 | 1,791 | 1,812 | 24,200 | 1,812 |
| 2016-11-01 | 1,817 | 1,829 | 1,807 | 1,829 | 24,400 | 1,829 |
| 2016-10-31 | 1,851 | 1,851 | 1,798 | 1,833 | 29,100 | 1,833 |
| 2016-10-28 | 1,865 | 1,867 | 1,830 | 1,851 | 42,200 | 1,851 |
| 2016-10-27 | 1,822 | 1,880 | 1,822 | 1,857 | 59,200 | 1,857 |
| 2016-10-26 | 1,800 | 1,810 | 1,795 | 1,810 | 24,600 | 1,810 |
| 2016-10-25 | 1,783 | 1,803 | 1,756 | 1,794 | 44,300 | 1,794 |
| 2016-10-24 | 1,753 | 1,780 | 1,753 | 1,779 | 17,100 | 1,779 |
| 2016-10-21 | 1,755 | 1,759 | 1,739 | 1,756 | 15,900 | 1,756 |
| 2016-10-20 | 1,730 | 1,760 | 1,721 | 1,759 | 23,500 | 1,759 |
| 2016-10-19 | 1,693 | 1,748 | 1,685 | 1,740 | 26,700 | 1,740 |
| 2016-10-17 | 1,693 | 1,715 | 1,685 | 1,696 | 13,700 | 1,696 |
| 2016-10-13 | 1,723 | 1,723 | 1,706 | 1,712 | 10,300 | 1,712 |
| 2016-10-12 | 1,738 | 1,738 | 1,720 | 1,725 | 11,200 | 1,725 |
| 2016-10-11 | 1,750 | 1,751 | 1,730 | 1,741 | 11,400 | 1,741 |
| 2016-10-07 | 1,752 | 1,752 | 1,740 | 1,745 | 9,400 | 1,745 |
| 2016-10-06 | 1,762 | 1,770 | 1,757 | 1,760 | 9,100 | 1,760 |
| 2016-10-05 | 1,766 | 1,777 | 1,760 | 1,762 | 10,900 | 1,762 |
| 2016-10-04 | 1,769 | 1,775 | 1,753 | 1,770 | 11,500 | 1,770 |
| 2016-10-03 | 1,751 | 1,775 | 1,748 | 1,775 | 12,000 | 1,775 |
| 2016-09-30 | 1,750 | 1,767 | 1,742 | 1,751 | 9,000 | 1,751 |
| 2016-09-29 | 1,771 | 1,771 | 1,749 | 1,768 | 10,200 | 1,768 |
| 2016-09-28 | 1,773 | 1,783 | 1,747 | 1,782 | 17,400 | 1,782 |
| 2016-09-27 | 1,750 | 1,783 | 1,724 | 1,783 | 25,300 | 1,783 |
| 2016-09-26 | 1,745 | 1,775 | 1,733 | 1,760 | 22,900 | 1,760 |
| 2016-09-23 | 1,714 | 1,745 | 1,702 | 1,741 | 25,500 | 1,741 |
| 2016-09-21 | 1,666 | 1,714 | 1,663 | 1,714 | 14,600 | 1,714 |
| 2016-09-20 | 1,690 | 1,690 | 1,671 | 1,675 | 11,600 | 1,675 |
| 2016-09-16 | 1,653 | 1,690 | 1,649 | 1,690 | 14,000 | 1,690 |
| 2016-09-15 | 1,668 | 1,668 | 1,646 | 1,653 | 10,200 | 1,653 |
| 2016-09-14 | 1,670 | 1,675 | 1,664 | 1,668 | 7,300 | 1,668 |
| 2016-09-13 | 1,669 | 1,680 | 1,662 | 1,674 | 8,900 | 1,674 |
| 2016-09-12 | 1,640 | 1,668 | 1,630 | 1,661 | 12,300 | 1,661 |
| 2016-09-09 | 1,667 | 1,675 | 1,656 | 1,658 | 16,700 | 1,658 |
| 2016-09-08 | 1,650 | 1,675 | 1,650 | 1,667 | 14,800 | 1,667 |
| 2016-09-07 | 1,640 | 1,671 | 1,639 | 1,667 | 12,200 | 1,667 |
| 2016-09-06 | 1,625 | 1,664 | 1,620 | 1,657 | 17,800 | 1,657 |
| 2016-09-05 | 1,626 | 1,626 | 1,615 | 1,622 | 6,200 | 1,622 |
| 2016-09-02 | 1,605 | 1,633 | 1,605 | 1,626 | 7,900 | 1,626 |
| 2016-09-01 | 1,590 | 1,605 | 1,590 | 1,603 | 5,100 | 1,603 |
| 2016-08-31 | 1,591 | 1,610 | 1,591 | 1,606 | 8,300 | 1,606 |
| 2016-08-30 | 1,598 | 1,602 | 1,585 | 1,600 | 7,300 | 1,600 |
| 2016-08-29 | 1,626 | 1,626 | 1,602 | 1,609 | 4,500 | 1,609 |
| 2016-08-26 | 1,625 | 1,625 | 1,596 | 1,604 | 9,200 | 1,604 |
| 2016-08-25 | 1,615 | 1,625 | 1,615 | 1,625 | 3,200 | 1,625 |
| 2016-08-24 | 1,635 | 1,635 | 1,576 | 1,615 | 5,800 | 1,615 |
| 2016-08-23 | 1,614 | 1,639 | 1,614 | 1,635 | 22,100 | 1,635 |
| 2016-08-22 | 1,581 | 1,620 | 1,574 | 1,615 | 15,400 | 1,615 |
| 2016-08-19 | 1,558 | 1,592 | 1,558 | 1,587 | 11,700 | 1,587 |
| 2016-08-18 | 1,558 | 1,570 | 1,554 | 1,556 | 13,600 | 1,556 |
| 2016-08-17 | 1,566 | 1,600 | 1,561 | 1,587 | 20,800 | 1,587 |
| 2016-08-16 | 1,620 | 1,626 | 1,580 | 1,585 | 15,300 | 1,585 |
| 2016-08-15 | 1,611 | 1,636 | 1,610 | 1,620 | 17,100 | 1,620 |
| 2016-08-12 | 1,594 | 1,614 | 1,581 | 1,610 | 17,500 | 1,610 |
| 2016-08-10 | 1,590 | 1,597 | 1,583 | 1,591 | 10,300 | 1,591 |
| 2016-08-09 | 1,588 | 1,596 | 1,576 | 1,596 | 16,900 | 1,596 |
| 2016-08-08 | 1,560 | 1,580 | 1,540 | 1,580 | 24,700 | 1,580 |
| 2016-08-05 | 1,481 | 1,512 | 1,481 | 1,502 | 9,100 | 1,502 |
| 2016-08-04 | 1,506 | 1,509 | 1,486 | 1,486 | 14,600 | 1,486 |
| 2016-08-03 | 1,520 | 1,538 | 1,508 | 1,510 | 12,500 | 1,510 |
| 2016-08-02 | 1,527 | 1,534 | 1,520 | 1,520 | 5,100 | 1,520 |
| 2016-08-01 | 1,534 | 1,534 | 1,520 | 1,522 | 9,200 | 1,522 |
| 2016-07-29 | 1,523 | 1,535 | 1,520 | 1,534 | 10,600 | 1,534 |
| 2016-07-28 | 1,525 | 1,535 | 1,525 | 1,533 | 4,900 | 1,533 |
| 2016-07-27 | 1,522 | 1,538 | 1,522 | 1,527 | 8,000 | 1,527 |
| 2016-07-26 | 1,534 | 1,540 | 1,523 | 1,527 | 7,900 | 1,527 |
| 2016-07-25 | 1,529 | 1,545 | 1,528 | 1,534 | 6,100 | 1,534 |
| 2016-07-22 | 1,532 | 1,532 | 1,522 | 1,528 | 4,600 | 1,528 |
| 2016-07-21 | 1,550 | 1,550 | 1,527 | 1,532 | 12,700 | 1,532 |
| 2016-07-20 | 1,541 | 1,545 | 1,536 | 1,544 | 6,100 | 1,544 |
| 2016-07-19 | 1,550 | 1,550 | 1,532 | 1,543 | 20,600 | 1,543 |
| 2016-07-15 | 1,541 | 1,554 | 1,541 | 1,550 | 12,600 | 1,550 |
| 2016-07-14 | 1,547 | 1,559 | 1,540 | 1,541 | 12,900 | 1,541 |
| 2016-07-13 | 1,573 | 1,578 | 1,542 | 1,547 | 12,200 | 1,547 |
| 2016-07-12 | 1,552 | 1,580 | 1,552 | 1,566 | 15,900 | 1,566 |
| 2016-07-11 | 1,516 | 1,552 | 1,516 | 1,547 | 7,300 | 1,547 |
| 2016-07-08 | 1,538 | 1,547 | 1,511 | 1,514 | 12,100 | 1,514 |
| 2016-07-07 | 1,523 | 1,538 | 1,523 | 1,535 | 12,900 | 1,535 |
| 2016-07-06 | 1,543 | 1,544 | 1,522 | 1,541 | 12,700 | 1,541 |
| 2016-07-05 | 1,563 | 1,572 | 1,552 | 1,555 | 16,000 | 1,555 |
| 2016-07-04 | 1,540 | 1,574 | 1,539 | 1,553 | 16,400 | 1,553 |
| 2016-07-01 | 1,541 | 1,550 | 1,533 | 1,539 | 10,700 | 1,539 |
| 2016-06-30 | 1,564 | 1,565 | 1,536 | 1,536 | 9,400 | 1,536 |
| 2016-06-29 | 1,540 | 1,564 | 1,524 | 1,560 | 11,700 | 1,560 |
| 2016-06-28 | 1,494 | 1,549 | 1,483 | 1,534 | 11,100 | 1,534 |
| 2016-06-27 | 1,451 | 1,511 | 1,450 | 1,502 | 15,300 | 1,502 |
| 2016-06-24 | 1,522 | 1,534 | 1,446 | 1,454 | 31,800 | 1,454 |
| 2016-06-23 | 1,510 | 1,523 | 1,509 | 1,520 | 5,100 | 1,520 |
| 2016-06-22 | 1,522 | 1,532 | 1,503 | 1,513 | 22,400 | 1,513 |
| 2016-06-21 | 1,530 | 1,547 | 1,530 | 1,545 | 5,600 | 1,545 |
| 2016-06-20 | 1,533 | 1,545 | 1,532 | 1,534 | 8,600 | 1,534 |
| 2016-06-17 | 1,533 | 1,551 | 1,531 | 1,533 | 9,000 | 1,533 |
| 2016-06-16 | 1,552 | 1,556 | 1,531 | 1,534 | 11,400 | 1,534 |
| 2016-06-15 | 1,549 | 1,564 | 1,536 | 1,552 | 11,200 | 1,552 |
| 2016-06-14 | 1,573 | 1,577 | 1,548 | 1,549 | 10,400 | 1,549 |
| 2016-06-13 | 1,599 | 1,599 | 1,574 | 1,574 | 14,100 | 1,574 |
| 2016-06-10 | 1,622 | 1,622 | 1,592 | 1,601 | 21,600 | 1,601 |
| 2016-06-09 | 1,620 | 1,626 | 1,607 | 1,620 | 8,100 | 1,620 |
| 2016-06-08 | 1,603 | 1,620 | 1,602 | 1,620 | 11,300 | 1,620 |
| 2016-06-07 | 1,624 | 1,627 | 1,604 | 1,608 | 9,500 | 1,608 |
| 2016-06-06 | 1,611 | 1,629 | 1,611 | 1,624 | 12,100 | 1,624 |
| 2016-06-03 | 1,614 | 1,630 | 1,613 | 1,625 | 8,200 | 1,625 |
| 2016-06-02 | 1,632 | 1,632 | 1,612 | 1,612 | 11,500 | 1,612 |
| 2016-06-01 | 1,635 | 1,650 | 1,635 | 1,637 | 5,200 | 1,637 |
| 2016-05-31 | 1,644 | 1,654 | 1,634 | 1,638 | 8,800 | 1,638 |
| 2016-05-30 | 1,653 | 1,662 | 1,630 | 1,651 | 8,200 | 1,651 |
| 2016-05-27 | 1,647 | 1,655 | 1,647 | 1,650 | 4,000 | 1,650 |
| 2016-05-26 | 1,650 | 1,657 | 1,645 | 1,647 | 7,300 | 1,647 |
| 2016-05-25 | 1,642 | 1,650 | 1,640 | 1,645 | 3,100 | 1,645 |
| 2016-05-24 | 1,638 | 1,640 | 1,633 | 1,637 | 5,800 | 1,637 |
| 2016-05-23 | 1,662 | 1,663 | 1,635 | 1,635 | 9,000 | 1,635 |
| 2016-05-20 | 1,641 | 1,669 | 1,639 | 1,665 | 7,300 | 1,665 |
| 2016-05-19 | 1,638 | 1,652 | 1,631 | 1,646 | 7,600 | 1,646 |
| 2016-05-18 | 1,648 | 1,648 | 1,633 | 1,638 | 5,600 | 1,638 |
| 2016-05-17 | 1,649 | 1,661 | 1,630 | 1,655 | 10,000 | 1,655 |
| 2016-05-16 | 1,665 | 1,679 | 1,652 | 1,652 | 10,700 | 1,652 |
| 2016-05-13 | 1,680 | 1,680 | 1,661 | 1,665 | 9,100 | 1,665 |
| 2016-05-12 | 1,680 | 1,685 | 1,666 | 1,680 | 10,000 | 1,680 |
| 2016-05-11 | 1,708 | 1,708 | 1,673 | 1,680 | 11,500 | 1,680 |
| 2016-05-10 | 1,670 | 1,713 | 1,666 | 1,708 | 36,700 | 1,708 |
| 2016-05-09 | 1,656 | 1,662 | 1,634 | 1,653 | 11,400 | 1,653 |
| 2016-05-06 | 1,647 | 1,647 | 1,615 | 1,627 | 11,700 | 1,627 |
| 2016-05-02 | 1,647 | 1,647 | 1,604 | 1,625 | 23,200 | 1,625 |
| 2016-04-28 | 1,668 | 1,699 | 1,657 | 1,670 | 32,900 | 1,670 |
| 2016-04-27 | 1,657 | 1,664 | 1,628 | 1,641 | 17,200 | 1,641 |
| 2016-04-26 | 1,653 | 1,654 | 1,641 | 1,653 | 15,800 | 1,653 |
| 2016-04-25 | 1,675 | 1,675 | 1,650 | 1,653 | 17,800 | 1,653 |
| 2016-04-22 | 1,672 | 1,678 | 1,650 | 1,675 | 27,800 | 1,675 |
| 2016-04-21 | 1,687 | 1,689 | 1,671 | 1,677 | 12,700 | 1,677 |
| 2016-04-20 | 1,684 | 1,694 | 1,672 | 1,679 | 8,700 | 1,679 |
| 2016-04-19 | 1,692 | 1,708 | 1,669 | 1,682 | 10,500 | 1,682 |
| 2016-04-18 | 1,662 | 1,697 | 1,653 | 1,675 | 16,300 | 1,675 |
| 2016-04-15 | 1,724 | 1,726 | 1,712 | 1,726 | 15,900 | 1,726 |
| 2016-04-14 | 1,710 | 1,725 | 1,690 | 1,725 | 34,700 | 1,725 |
| 2016-04-13 | 1,696 | 1,710 | 1,686 | 1,705 | 21,500 | 1,705 |
| 2016-04-12 | 1,695 | 1,695 | 1,681 | 1,685 | 12,200 | 1,685 |
| 2016-04-11 | 1,695 | 1,695 | 1,679 | 1,690 | 14,400 | 1,690 |
| 2016-04-08 | 1,652 | 1,692 | 1,631 | 1,682 | 32,300 | 1,682 |
| 2016-04-07 | 1,638 | 1,661 | 1,635 | 1,658 | 15,100 | 1,658 |
| 2016-04-06 | 1,638 | 1,650 | 1,618 | 1,642 | 20,100 | 1,642 |
| 2016-04-05 | 1,679 | 1,688 | 1,634 | 1,645 | 25,600 | 1,645 |
| 2016-04-04 | 1,634 | 1,678 | 1,628 | 1,663 | 26,300 | 1,663 |
| 2016-04-01 | 1,627 | 1,627 | 1,601 | 1,621 | 60,800 | 1,621 |
| 2016-03-31 | 1,654 | 1,654 | 1,623 | 1,629 | 32,300 | 1,629 |
| 2016-03-30 | 1,665 | 1,679 | 1,641 | 1,644 | 35,700 | 1,644 |
| 2016-03-29 | 1,681 | 1,688 | 1,652 | 1,673 | 67,100 | 1,673 |
| 2016-03-28 | 1,700 | 1,718 | 1,700 | 1,710 | 116,800 | 1,710 |
| 2016-03-25 | 1,709 | 1,709 | 1,687 | 1,701 | 63,000 | 1,701 |
| 2016-03-24 | 1,707 | 1,715 | 1,702 | 1,709 | 39,100 | 1,709 |
| 2016-03-23 | 1,720 | 1,725 | 1,715 | 1,721 | 18,000 | 1,721 |
| 2016-03-22 | 1,720 | 1,725 | 1,702 | 1,725 | 29,100 | 1,725 |
| 2016-03-18 | 1,749 | 1,750 | 1,703 | 1,729 | 25,900 | 1,729 |
| 2016-03-17 | 1,766 | 1,768 | 1,752 | 1,759 | 22,600 | 1,759 |
| 2016-03-16 | 1,765 | 1,780 | 1,765 | 1,765 | 18,600 | 1,765 |
| 2016-03-15 | 1,761 | 1,775 | 1,761 | 1,765 | 19,800 | 1,765 |
| 2016-03-14 | 1,762 | 1,768 | 1,759 | 1,761 | 14,000 | 1,761 |
| 2016-03-11 | 1,750 | 1,768 | 1,744 | 1,759 | 26,800 | 1,759 |
| 2016-03-10 | 1,747 | 1,764 | 1,733 | 1,763 | 32,400 | 1,763 |
| 2016-03-09 | 1,747 | 1,747 | 1,730 | 1,740 | 24,100 | 1,740 |
| 2016-03-08 | 1,709 | 1,730 | 1,702 | 1,721 | 26,000 | 1,721 |
| 2016-03-07 | 1,695 | 1,715 | 1,695 | 1,709 | 23,300 | 1,709 |
| 2016-03-04 | 1,697 | 1,699 | 1,676 | 1,695 | 21,200 | 1,695 |
| 2016-03-03 | 1,643 | 1,700 | 1,643 | 1,697 | 25,600 | 1,697 |
| 2016-03-02 | 1,630 | 1,662 | 1,624 | 1,654 | 30,800 | 1,654 |
| 2016-03-01 | 1,568 | 1,622 | 1,568 | 1,622 | 43,300 | 1,622 |
| 2016-02-29 | 1,600 | 1,603 | 1,567 | 1,568 | 29,500 | 1,568 |
| 2016-02-26 | 1,599 | 1,611 | 1,589 | 1,597 | 15,600 | 1,597 |
| 2016-02-25 | 1,566 | 1,586 | 1,565 | 1,582 | 24,900 | 1,582 |
| 2016-02-24 | 1,579 | 1,587 | 1,561 | 1,564 | 17,700 | 1,564 |
| 2016-02-23 | 1,593 | 1,598 | 1,576 | 1,578 | 14,200 | 1,578 |
| 2016-02-22 | 1,587 | 1,596 | 1,582 | 1,592 | 15,500 | 1,592 |
| 2016-02-19 | 1,602 | 1,603 | 1,587 | 1,591 | 14,100 | 1,591 |
| 2016-02-18 | 1,645 | 1,645 | 1,616 | 1,618 | 15,700 | 1,618 |
| 2016-02-17 | 1,625 | 1,643 | 1,613 | 1,623 | 10,600 | 1,623 |
| 2016-02-16 | 1,636 | 1,657 | 1,623 | 1,624 | 15,200 | 1,624 |
| 2016-02-15 | 1,597 | 1,646 | 1,597 | 1,636 | 19,400 | 1,636 |
| 2016-02-12 | 1,580 | 1,612 | 1,570 | 1,576 | 24,000 | 1,576 |
| 2016-02-10 | 1,681 | 1,690 | 1,637 | 1,638 | 17,900 | 1,638 |
| 2016-02-09 | 1,697 | 1,705 | 1,680 | 1,691 | 13,900 | 1,691 |
| 2016-02-08 | 1,705 | 1,743 | 1,690 | 1,731 | 16,700 | 1,731 |
| 2016-02-05 | 1,711 | 1,718 | 1,681 | 1,705 | 10,700 | 1,705 |
| 2016-02-04 | 1,731 | 1,746 | 1,729 | 1,734 | 12,400 | 1,734 |
| 2016-02-03 | 1,740 | 1,756 | 1,726 | 1,756 | 10,800 | 1,756 |
| 2016-02-02 | 1,719 | 1,767 | 1,718 | 1,763 | 13,700 | 1,763 |
| 2016-02-01 | 1,749 | 1,750 | 1,730 | 1,746 | 15,300 | 1,746 |
| 2016-01-29 | 1,712 | 1,745 | 1,706 | 1,740 | 15,500 | 1,740 |
| 2016-01-28 | 1,690 | 1,716 | 1,677 | 1,716 | 19,300 | 1,716 |
| 2016-01-27 | 1,670 | 1,690 | 1,647 | 1,689 | 12,400 | 1,689 |
| 2016-01-26 | 1,618 | 1,664 | 1,609 | 1,645 | 24,000 | 1,645 |
| 2016-01-25 | 1,605 | 1,622 | 1,591 | 1,618 | 12,900 | 1,618 |
| 2016-01-22 | 1,546 | 1,575 | 1,516 | 1,573 | 35,500 | 1,573 |
| 2016-01-21 | 1,580 | 1,597 | 1,527 | 1,535 | 28,500 | 1,535 |
| 2016-01-20 | 1,629 | 1,634 | 1,586 | 1,588 | 20,700 | 1,588 |
| 2016-01-19 | 1,631 | 1,647 | 1,620 | 1,629 | 21,600 | 1,629 |
| 2016-01-18 | 1,641 | 1,641 | 1,621 | 1,635 | 15,400 | 1,635 |
| 2016-01-15 | 1,626 | 1,657 | 1,626 | 1,641 | 18,300 | 1,641 |
| 2016-01-14 | 1,633 | 1,637 | 1,610 | 1,626 | 15,800 | 1,626 |
| 2016-01-13 | 1,642 | 1,642 | 1,625 | 1,637 | 16,700 | 1,637 |
| 2016-01-12 | 1,650 | 1,651 | 1,630 | 1,633 | 22,200 | 1,633 |
| 2016-01-08 | 1,670 | 1,677 | 1,652 | 1,658 | 13,400 | 1,658 |
| 2016-01-07 | 1,681 | 1,694 | 1,664 | 1,676 | 12,500 | 1,676 |
| 2016-01-06 | 1,705 | 1,705 | 1,678 | 1,689 | 11,000 | 1,689 |
| 2016-01-05 | 1,686 | 1,705 | 1,681 | 1,694 | 16,200 | 1,694 |
| 2016-01-04 | 1,748 | 1,750 | 1,684 | 1,686 | 23,200 | 1,686 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
