2923 サトウ食品(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 | 3,340 | 3,345 | 3,340 | 3,345 | 200 | 3,185.71 |
| 2016-12-29 | 3,385 | 3,385 | 3,330 | 3,330 | 1,000 | 3,171.43 |
| 2016-12-28 | 3,390 | 3,390 | 3,360 | 3,385 | 400 | 3,223.81 |
| 2016-12-27 | 3,385 | 3,390 | 3,385 | 3,390 | 400 | 3,228.57 |
| 2016-12-26 | 3,350 | 3,360 | 3,350 | 3,360 | 500 | 3,200 |
| 2016-12-22 | 3,350 | 3,350 | 3,340 | 3,350 | 1,200 | 3,190.48 |
| 2016-12-21 | 3,355 | 3,375 | 3,355 | 3,355 | 400 | 3,195.24 |
| 2016-12-20 | 3,345 | 3,390 | 3,345 | 3,355 | 1,100 | 3,195.24 |
| 2016-12-19 | 3,370 | 3,370 | 3,355 | 3,355 | 700 | 3,195.24 |
| 2016-12-16 | 3,400 | 3,400 | 3,345 | 3,375 | 700 | 3,214.29 |
| 2016-12-15 | 3,380 | 3,400 | 3,380 | 3,390 | 900 | 3,228.57 |
| 2016-12-14 | 3,350 | 3,380 | 3,340 | 3,380 | 1,600 | 3,219.05 |
| 2016-12-13 | 3,310 | 3,360 | 3,310 | 3,350 | 800 | 3,190.48 |
| 2016-12-12 | 3,310 | 3,350 | 3,310 | 3,310 | 300 | 3,152.38 |
| 2016-12-09 | 3,315 | 3,315 | 3,315 | 3,315 | 200 | 3,157.14 |
| 2016-12-08 | 3,315 | 3,315 | 3,315 | 3,315 | 300 | 3,157.14 |
| 2016-12-07 | 3,370 | 3,375 | 3,275 | 3,310 | 2,000 | 3,152.38 |
| 2016-12-06 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 3,209.52 |
| 2016-12-05 | 3,360 | 3,390 | 3,250 | 3,300 | 1,400 | 3,142.86 |
| 2016-12-02 | 3,380 | 3,380 | 3,345 | 3,355 | 500 | 3,195.24 |
| 2016-12-01 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,233.33 |
| 2016-11-30 | 3,350 | 3,390 | 3,330 | 3,385 | 1,400 | 3,223.81 |
| 2016-11-29 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,223.81 |
| 2016-11-28 | 3,350 | 3,350 | 3,315 | 3,320 | 800 | 3,161.90 |
| 2016-11-25 | 3,360 | 3,370 | 3,350 | 3,350 | 500 | 3,190.48 |
| 2016-11-24 | 3,355 | 3,365 | 3,355 | 3,360 | 500 | 3,200 |
| 2016-11-22 | 3,330 | 3,350 | 3,330 | 3,350 | 300 | 3,190.48 |
| 2016-11-21 | 3,330 | 3,335 | 3,330 | 3,330 | 300 | 3,171.43 |
| 2016-11-18 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 3,190.48 |
| 2016-11-17 | 3,350 | 3,390 | 3,350 | 3,355 | 400 | 3,195.24 |
| 2016-11-16 | 3,390 | 3,390 | 3,355 | 3,355 | 1,200 | 3,195.24 |
| 2016-11-15 | 3,390 | 3,390 | 3,370 | 3,390 | 2,200 | 3,228.57 |
| 2016-11-11 | 3,400 | 3,400 | 3,360 | 3,360 | 500 | 3,200 |
| 2016-11-10 | 3,295 | 3,350 | 3,295 | 3,350 | 600 | 3,190.48 |
| 2016-11-09 | 3,405 | 3,405 | 3,135 | 3,245 | 1,900 | 3,090.48 |
| 2016-11-08 | 3,405 | 3,445 | 3,400 | 3,440 | 1,800 | 3,276.19 |
| 2016-11-07 | 3,440 | 3,475 | 3,440 | 3,475 | 800 | 3,309.52 |
| 2016-11-04 | 3,435 | 3,475 | 3,435 | 3,470 | 400 | 3,304.76 |
| 2016-11-02 | 3,490 | 3,490 | 3,430 | 3,455 | 600 | 3,290.48 |
| 2016-11-01 | 3,485 | 3,560 | 3,425 | 3,490 | 2,200 | 3,323.81 |
| 2016-10-31 | 3,475 | 3,485 | 3,465 | 3,485 | 1,300 | 3,319.05 |
| 2016-10-28 | 3,455 | 3,480 | 3,455 | 3,475 | 2,700 | 3,309.52 |
| 2016-10-27 | 3,430 | 3,495 | 3,400 | 3,455 | 10,800 | 3,290.48 |
| 2016-10-26 | 3,645 | 3,650 | 3,640 | 3,640 | 5,700 | 3,466.67 |
| 2016-10-25 | 3,640 | 3,650 | 3,640 | 3,640 | 2,800 | 3,466.67 |
| 2016-10-24 | 3,630 | 3,640 | 3,625 | 3,640 | 2,000 | 3,466.67 |
| 2016-10-21 | 3,635 | 3,635 | 3,625 | 3,630 | 1,100 | 3,457.14 |
| 2016-10-20 | 3,610 | 3,650 | 3,610 | 3,645 | 600 | 3,471.43 |
| 2016-10-19 | 3,650 | 3,650 | 3,630 | 3,640 | 1,200 | 3,466.67 |
| 2016-10-17 | 3,580 | 3,600 | 3,580 | 3,600 | 2,000 | 3,428.57 |
| 2016-10-13 | 3,570 | 3,575 | 3,560 | 3,575 | 1,500 | 3,404.76 |
| 2016-10-12 | 3,535 | 3,575 | 3,535 | 3,570 | 1,100 | 3,400 |
| 2016-10-11 | 3,570 | 3,580 | 3,545 | 3,575 | 3,000 | 3,404.76 |
| 2016-10-07 | 3,550 | 3,570 | 3,520 | 3,565 | 2,400 | 3,395.24 |
| 2016-10-06 | 3,515 | 3,560 | 3,515 | 3,525 | 1,300 | 3,357.14 |
| 2016-10-05 | 3,500 | 3,550 | 3,500 | 3,515 | 2,400 | 3,347.62 |
| 2016-10-04 | 3,515 | 3,535 | 3,500 | 3,535 | 2,500 | 3,366.67 |
| 2016-10-03 | 3,530 | 3,565 | 3,505 | 3,550 | 2,500 | 3,380.95 |
| 2016-09-30 | 3,575 | 3,595 | 3,550 | 3,560 | 2,000 | 3,390.48 |
| 2016-09-29 | 3,625 | 3,625 | 3,575 | 3,575 | 2,400 | 3,404.76 |
| 2016-09-28 | 3,615 | 3,635 | 3,610 | 3,620 | 2,700 | 3,447.62 |
| 2016-09-27 | 3,550 | 3,615 | 3,550 | 3,615 | 2,200 | 3,442.86 |
| 2016-09-26 | 3,590 | 3,600 | 3,585 | 3,600 | 1,600 | 3,428.57 |
| 2016-09-23 | 3,525 | 3,585 | 3,525 | 3,585 | 700 | 3,414.29 |
| 2016-09-21 | 3,550 | 3,585 | 3,550 | 3,585 | 400 | 3,414.29 |
| 2016-09-20 | 3,600 | 3,600 | 3,570 | 3,570 | 1,500 | 3,400 |
| 2016-09-16 | 3,535 | 3,560 | 3,530 | 3,560 | 700 | 3,390.48 |
| 2016-09-15 | 3,550 | 3,570 | 3,550 | 3,560 | 2,200 | 3,390.48 |
| 2016-09-14 | 3,530 | 3,550 | 3,530 | 3,550 | 300 | 3,380.95 |
| 2016-09-13 | 3,500 | 3,555 | 3,500 | 3,530 | 800 | 3,361.90 |
| 2016-09-12 | 3,585 | 3,585 | 3,450 | 3,520 | 700 | 3,352.38 |
| 2016-09-09 | 3,575 | 3,585 | 3,575 | 3,585 | 500 | 3,414.29 |
| 2016-09-08 | 3,565 | 3,565 | 3,565 | 3,565 | 100 | 3,395.24 |
| 2016-09-07 | 3,500 | 3,560 | 3,500 | 3,560 | 300 | 3,390.48 |
| 2016-09-06 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,400 |
| 2016-09-05 | 3,570 | 3,570 | 3,555 | 3,560 | 300 | 3,390.48 |
| 2016-09-02 | 3,590 | 3,590 | 3,565 | 3,570 | 400 | 3,400 |
| 2016-09-01 | 3,550 | 3,590 | 3,550 | 3,555 | 600 | 3,385.71 |
| 2016-08-31 | 3,535 | 3,540 | 3,515 | 3,535 | 400 | 3,366.67 |
| 2016-08-30 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,333.33 |
| 2016-08-29 | 3,460 | 3,500 | 3,460 | 3,500 | 500 | 3,333.33 |
| 2016-08-26 | 3,445 | 3,455 | 3,445 | 3,455 | 1,500 | 3,290.48 |
| 2016-08-25 | 3,420 | 3,445 | 3,390 | 3,445 | 400 | 3,280.95 |
| 2016-08-24 | 3,350 | 3,360 | 3,350 | 3,360 | 400 | 3,200 |
| 2016-08-23 | 3,350 | 3,400 | 3,350 | 3,365 | 700 | 3,204.76 |
| 2016-08-22 | 3,550 | 3,550 | 3,230 | 3,345 | 3,700 | 3,185.71 |
| 2016-08-19 | 3,485 | 3,485 | 3,485 | 3,485 | 300 | 3,319.05 |
| 2016-08-18 | 3,485 | 3,485 | 3,395 | 3,425 | 900 | 3,261.90 |
| 2016-08-17 | 3,420 | 3,485 | 3,420 | 3,485 | 200 | 3,319.05 |
| 2016-08-16 | 3,445 | 3,450 | 3,445 | 3,450 | 400 | 3,285.71 |
| 2016-08-15 | 3,420 | 3,445 | 3,420 | 3,445 | 800 | 3,280.95 |
| 2016-08-12 | 3,355 | 3,435 | 3,345 | 3,420 | 1,200 | 3,257.14 |
| 2016-08-10 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,180.95 |
| 2016-08-09 | 3,340 | 3,340 | 3,320 | 3,320 | 1,000 | 3,161.90 |
| 2016-08-08 | 3,520 | 3,580 | 3,340 | 3,340 | 3,400 | 3,180.95 |
| 2016-08-05 | 3,505 | 3,505 | 3,500 | 3,500 | 200 | 3,333.33 |
| 2016-08-04 | 3,590 | 3,590 | 3,520 | 3,520 | 200 | 3,352.38 |
| 2016-08-03 | 3,560 | 3,560 | 3,510 | 3,550 | 600 | 3,380.95 |
| 2016-08-02 | 3,640 | 3,640 | 3,560 | 3,600 | 1,400 | 3,428.57 |
| 2016-08-01 | 3,670 | 3,670 | 3,670 | 3,670 | 500 | 3,495.24 |
| 2016-07-29 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,400 |
| 2016-07-28 | 3,625 | 3,625 | 3,510 | 3,570 | 800 | 3,400 |
| 2016-07-27 | 3,620 | 3,660 | 3,620 | 3,625 | 700 | 3,452.38 |
| 2016-07-26 | 3,655 | 3,655 | 3,560 | 3,560 | 2,000 | 3,390.48 |
| 2016-07-25 | 3,600 | 3,635 | 3,600 | 3,620 | 1,300 | 3,447.62 |
| 2016-07-22 | 3,595 | 3,600 | 3,595 | 3,600 | 800 | 3,428.57 |
| 2016-07-21 | 3,575 | 3,585 | 3,555 | 3,585 | 800 | 3,414.29 |
| 2016-07-20 | 3,550 | 3,550 | 3,530 | 3,550 | 900 | 3,380.95 |
| 2016-07-19 | 3,525 | 3,550 | 3,525 | 3,525 | 600 | 3,357.14 |
| 2016-07-15 | 3,485 | 3,550 | 3,480 | 3,500 | 900 | 3,333.33 |
| 2016-07-13 | 3,520 | 3,520 | 3,475 | 3,475 | 800 | 3,309.52 |
| 2016-07-12 | 3,500 | 3,520 | 3,500 | 3,520 | 300 | 3,352.38 |
| 2016-07-11 | 3,445 | 3,445 | 3,445 | 3,445 | 500 | 3,280.95 |
| 2016-07-08 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,238.10 |
| 2016-07-07 | 3,450 | 3,500 | 3,405 | 3,495 | 800 | 3,328.57 |
| 2016-07-06 | 3,485 | 3,500 | 3,475 | 3,500 | 1,300 | 3,333.33 |
| 2016-07-05 | 3,485 | 3,485 | 3,480 | 3,480 | 400 | 3,314.29 |
| 2016-07-04 | 3,455 | 3,455 | 3,455 | 3,455 | 300 | 3,290.48 |
| 2016-07-01 | 3,480 | 3,480 | 3,270 | 3,455 | 1,700 | 3,290.48 |
| 2016-06-30 | 3,465 | 3,495 | 3,465 | 3,465 | 1,000 | 3,300 |
| 2016-06-29 | 3,395 | 3,455 | 3,395 | 3,455 | 900 | 3,290.48 |
| 2016-06-28 | 3,285 | 3,285 | 3,280 | 3,280 | 600 | 3,123.81 |
| 2016-06-27 | 3,070 | 3,165 | 3,070 | 3,150 | 900 | 3,000 |
| 2016-06-24 | 3,305 | 3,345 | 3,065 | 3,065 | 2,100 | 2,919.05 |
| 2016-06-23 | 3,315 | 3,350 | 3,315 | 3,350 | 200 | 3,190.48 |
| 2016-06-22 | 3,350 | 3,365 | 3,310 | 3,315 | 1,000 | 3,157.14 |
| 2016-06-21 | 3,410 | 3,445 | 3,360 | 3,370 | 1,700 | 3,209.52 |
| 2016-06-20 | 3,480 | 3,480 | 3,410 | 3,410 | 200 | 3,247.62 |
| 2016-06-17 | 3,350 | 3,410 | 3,305 | 3,410 | 700 | 3,247.62 |
| 2016-06-16 | 3,580 | 3,590 | 3,380 | 3,380 | 1,200 | 3,219.05 |
| 2016-06-15 | 3,590 | 3,590 | 3,560 | 3,580 | 1,000 | 3,409.52 |
| 2016-06-14 | 3,400 | 3,560 | 3,265 | 3,560 | 3,000 | 3,390.48 |
| 2016-06-13 | 3,500 | 3,580 | 3,490 | 3,530 | 2,500 | 3,361.90 |
| 2016-06-10 | 3,460 | 3,460 | 3,450 | 3,450 | 700 | 3,285.71 |
| 2016-06-09 | 3,540 | 3,540 | 3,460 | 3,460 | 2,300 | 3,295.24 |
| 2016-06-08 | 3,525 | 3,600 | 3,525 | 3,565 | 1,700 | 3,395.24 |
| 2016-06-07 | 3,500 | 3,525 | 3,500 | 3,525 | 1,400 | 3,357.14 |
| 2016-06-06 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,352.38 |
| 2016-06-03 | 3,485 | 3,520 | 3,485 | 3,520 | 1,400 | 3,352.38 |
| 2016-06-02 | 3,500 | 3,500 | 3,485 | 3,485 | 1,300 | 3,319.05 |
| 2016-06-01 | 3,500 | 3,500 | 3,495 | 3,495 | 400 | 3,328.57 |
| 2016-05-31 | 3,470 | 3,500 | 3,470 | 3,500 | 800 | 3,333.33 |
| 2016-05-30 | 3,465 | 3,500 | 3,465 | 3,495 | 2,900 | 3,328.57 |
| 2016-05-27 | 3,475 | 3,475 | 3,435 | 3,465 | 600 | 3,300 |
| 2016-05-26 | 3,420 | 3,470 | 3,415 | 3,470 | 700 | 3,304.76 |
| 2016-05-25 | 3,410 | 3,475 | 3,410 | 3,420 | 1,800 | 3,257.14 |
| 2016-05-24 | 3,485 | 3,485 | 3,390 | 3,480 | 3,100 | 3,314.29 |
| 2016-05-23 | 3,385 | 3,470 | 3,385 | 3,470 | 1,700 | 3,304.76 |
| 2016-05-20 | 3,375 | 3,400 | 3,375 | 3,400 | 400 | 3,238.10 |
| 2016-05-19 | 3,355 | 3,400 | 3,355 | 3,400 | 1,400 | 3,238.10 |
| 2016-05-18 | 3,390 | 3,390 | 3,370 | 3,370 | 400 | 3,209.52 |
| 2016-05-17 | 3,380 | 3,380 | 3,380 | 3,380 | 400 | 3,219.05 |
| 2016-05-16 | 3,350 | 3,385 | 3,350 | 3,380 | 1,000 | 3,219.05 |
| 2016-05-13 | 3,330 | 3,380 | 3,315 | 3,350 | 800 | 3,190.48 |
| 2016-05-12 | 3,315 | 3,350 | 3,310 | 3,345 | 600 | 3,185.71 |
| 2016-05-11 | 3,305 | 3,330 | 3,305 | 3,310 | 1,600 | 3,152.38 |
| 2016-05-10 | 3,315 | 3,320 | 3,280 | 3,300 | 700 | 3,142.86 |
| 2016-05-09 | 3,300 | 3,300 | 3,300 | 3,300 | 1,500 | 3,142.86 |
| 2016-05-06 | 3,250 | 3,300 | 3,250 | 3,295 | 500 | 3,138.10 |
| 2016-05-02 | 3,240 | 3,250 | 3,240 | 3,250 | 600 | 3,095.24 |
| 2016-04-28 | 3,310 | 3,310 | 3,250 | 3,310 | 600 | 3,152.38 |
| 2016-04-27 | 3,230 | 3,310 | 3,230 | 3,310 | 700 | 3,152.38 |
| 2016-04-26 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 3,076.19 |
| 2016-04-25 | 3,255 | 3,400 | 3,250 | 3,255 | 2,300 | 3,100 |
| 2016-04-22 | 3,240 | 3,305 | 3,240 | 3,305 | 800 | 3,147.62 |
| 2016-04-21 | 3,240 | 3,285 | 3,240 | 3,285 | 400 | 3,128.57 |
| 2016-04-20 | 3,300 | 3,300 | 3,240 | 3,240 | 1,800 | 3,085.71 |
| 2016-04-19 | 3,315 | 3,340 | 3,270 | 3,285 | 1,300 | 3,128.57 |
| 2016-04-18 | 3,300 | 3,470 | 3,260 | 3,300 | 4,200 | 3,142.86 |
| 2016-04-15 | 3,300 | 3,300 | 3,255 | 3,295 | 1,900 | 3,138.10 |
| 2016-04-14 | 3,250 | 3,300 | 3,250 | 3,300 | 200 | 3,142.86 |
| 2016-04-13 | 3,260 | 3,320 | 3,240 | 3,250 | 1,300 | 3,095.24 |
| 2016-04-12 | 3,300 | 3,330 | 3,285 | 3,290 | 1,000 | 3,133.33 |
| 2016-04-11 | 3,330 | 3,330 | 3,280 | 3,330 | 600 | 3,171.43 |
| 2016-04-07 | 3,280 | 3,330 | 3,250 | 3,330 | 1,900 | 3,171.43 |
| 2016-04-06 | 3,210 | 3,290 | 3,210 | 3,290 | 800 | 3,133.33 |
| 2016-04-04 | 3,270 | 3,285 | 3,215 | 3,285 | 1,900 | 3,128.57 |
| 2016-04-01 | 3,315 | 3,320 | 3,200 | 3,270 | 1,000 | 3,114.29 |
| 2016-03-31 | 3,285 | 3,325 | 3,285 | 3,320 | 900 | 3,161.90 |
| 2016-03-30 | 3,200 | 3,265 | 3,200 | 3,215 | 900 | 3,061.90 |
| 2016-03-29 | 3,310 | 3,310 | 3,205 | 3,235 | 3,100 | 3,080.95 |
| 2016-03-28 | 3,300 | 3,325 | 3,245 | 3,310 | 3,600 | 3,152.38 |
| 2016-03-25 | 3,140 | 3,200 | 3,140 | 3,200 | 500 | 3,047.62 |
| 2016-03-24 | 3,220 | 3,220 | 3,100 | 3,140 | 1,900 | 2,990.48 |
| 2016-03-23 | 3,200 | 3,200 | 3,200 | 3,200 | 1,300 | 3,047.62 |
| 2016-03-22 | 3,205 | 3,235 | 3,205 | 3,210 | 600 | 3,057.14 |
| 2016-03-18 | 3,200 | 3,230 | 3,190 | 3,200 | 1,900 | 3,047.62 |
| 2016-03-17 | 3,175 | 3,190 | 3,160 | 3,190 | 600 | 3,038.10 |
| 2016-03-16 | 3,105 | 3,155 | 3,105 | 3,150 | 1,600 | 3,000 |
| 2016-03-15 | 3,060 | 3,100 | 3,060 | 3,100 | 500 | 2,952.38 |
| 2016-03-14 | 3,055 | 3,055 | 3,035 | 3,055 | 1,300 | 2,909.52 |
| 2016-03-11 | 3,070 | 3,150 | 3,070 | 3,070 | 700 | 2,923.81 |
| 2016-03-10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 2,857.14 |
| 2016-03-09 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 2,857.14 |
| 2016-03-08 | 3,030 | 3,175 | 3,030 | 3,035 | 1,100 | 2,890.48 |
| 2016-03-04 | 2,980 | 3,045 | 2,940 | 3,045 | 400 | 2,900 |
| 2016-03-03 | 2,980 | 3,050 | 2,980 | 3,045 | 500 | 2,900 |
| 2016-03-02 | 3,000 | 3,075 | 3,000 | 3,000 | 500 | 2,857.14 |
| 2016-02-29 | 2,960 | 2,965 | 2,960 | 2,960 | 400 | 2,819.05 |
| 2016-02-26 | 2,950 | 2,960 | 2,950 | 2,960 | 600 | 2,819.05 |
| 2016-02-25 | 2,930 | 2,950 | 2,930 | 2,950 | 200 | 2,809.52 |
| 2016-02-24 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,780.95 |
| 2016-02-23 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,780.95 |
| 2016-02-22 | 2,920 | 2,969 | 2,920 | 2,920 | 400 | 2,780.95 |
| 2016-02-19 | 2,960 | 2,970 | 2,960 | 2,970 | 800 | 2,828.57 |
| 2016-02-18 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 2,819.05 |
| 2016-02-17 | 2,850 | 2,900 | 2,850 | 2,900 | 300 | 2,761.90 |
| 2016-02-16 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,714.29 |
| 2016-02-15 | 2,801 | 2,861 | 2,801 | 2,818 | 700 | 2,683.81 |
| 2016-02-12 | 2,855 | 2,855 | 2,770 | 2,770 | 900 | 2,638.10 |
| 2016-02-10 | 2,871 | 2,871 | 2,870 | 2,870 | 700 | 2,733.33 |
| 2016-02-09 | 2,899 | 2,899 | 2,879 | 2,879 | 200 | 2,741.90 |
| 2016-02-08 | 3,000 | 3,000 | 2,890 | 2,891 | 500 | 2,753.33 |
| 2016-02-05 | 2,860 | 2,999 | 2,850 | 2,999 | 400 | 2,856.19 |
| 2016-02-04 | 2,860 | 2,900 | 2,860 | 2,900 | 300 | 2,761.90 |
| 2016-02-03 | 2,901 | 2,901 | 2,880 | 2,880 | 400 | 2,742.86 |
| 2016-02-02 | 2,899 | 2,971 | 2,899 | 2,971 | 400 | 2,829.52 |
| 2016-02-01 | 2,910 | 2,910 | 2,849 | 2,849 | 300 | 2,713.33 |
| 2016-01-29 | 2,840 | 2,860 | 2,825 | 2,860 | 300 | 2,723.81 |
| 2016-01-28 | 2,900 | 2,900 | 2,840 | 2,840 | 800 | 2,704.76 |
| 2016-01-27 | 2,950 | 2,950 | 2,900 | 2,900 | 300 | 2,761.90 |
| 2016-01-26 | 2,864 | 2,950 | 2,864 | 2,950 | 600 | 2,809.52 |
| 2016-01-25 | 2,864 | 2,864 | 2,864 | 2,864 | 100 | 2,727.62 |
| 2016-01-21 | 2,830 | 2,830 | 2,770 | 2,770 | 700 | 2,638.10 |
| 2016-01-20 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,704.76 |
| 2016-01-18 | 2,849 | 2,849 | 2,840 | 2,840 | 1,100 | 2,704.76 |
| 2016-01-15 | 2,810 | 2,849 | 2,810 | 2,849 | 500 | 2,713.33 |
| 2016-01-14 | 2,920 | 2,971 | 2,750 | 2,787 | 6,600 | 2,654.29 |
| 2016-01-13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 2,857.14 |
| 2016-01-12 | 3,040 | 3,040 | 3,000 | 3,030 | 1,000 | 2,885.71 |
| 2016-01-08 | 3,020 | 3,050 | 3,020 | 3,050 | 200 | 2,904.76 |
| 2016-01-07 | 3,060 | 3,060 | 3,000 | 3,050 | 1,100 | 2,904.76 |
| 2016-01-06 | 3,145 | 3,150 | 3,070 | 3,130 | 1,300 | 2,980.95 |
| 2016-01-05 | 3,030 | 3,100 | 3,015 | 3,100 | 1,500 | 2,952.38 |
| 2016-01-04 | 3,030 | 3,115 | 3,005 | 3,100 | 900 | 2,952.38 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
