3034 クオールホールディングス(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 | 1,408 | 1,409 | 1,388 | 1,400 | 53,600 | 1,400 |
| 2016-12-29 | 1,405 | 1,410 | 1,395 | 1,409 | 63,600 | 1,409 |
| 2016-12-28 | 1,414 | 1,430 | 1,414 | 1,417 | 32,900 | 1,417 |
| 2016-12-27 | 1,412 | 1,426 | 1,398 | 1,415 | 48,100 | 1,415 |
| 2016-12-26 | 1,400 | 1,435 | 1,392 | 1,425 | 81,900 | 1,425 |
| 2016-12-22 | 1,420 | 1,421 | 1,396 | 1,400 | 77,400 | 1,400 |
| 2016-12-21 | 1,459 | 1,462 | 1,418 | 1,420 | 83,700 | 1,420 |
| 2016-12-20 | 1,465 | 1,465 | 1,439 | 1,457 | 73,200 | 1,457 |
| 2016-12-19 | 1,460 | 1,468 | 1,446 | 1,467 | 66,300 | 1,467 |
| 2016-12-16 | 1,466 | 1,472 | 1,444 | 1,450 | 95,200 | 1,450 |
| 2016-12-15 | 1,447 | 1,469 | 1,441 | 1,456 | 111,300 | 1,456 |
| 2016-12-14 | 1,439 | 1,451 | 1,434 | 1,448 | 79,700 | 1,448 |
| 2016-12-13 | 1,455 | 1,455 | 1,423 | 1,446 | 145,500 | 1,446 |
| 2016-12-12 | 1,454 | 1,460 | 1,433 | 1,456 | 67,500 | 1,456 |
| 2016-12-09 | 1,441 | 1,454 | 1,420 | 1,454 | 119,900 | 1,454 |
| 2016-12-08 | 1,476 | 1,476 | 1,432 | 1,446 | 77,400 | 1,446 |
| 2016-12-07 | 1,468 | 1,477 | 1,430 | 1,463 | 71,000 | 1,463 |
| 2016-12-06 | 1,432 | 1,467 | 1,432 | 1,454 | 114,200 | 1,454 |
| 2016-12-05 | 1,418 | 1,432 | 1,408 | 1,424 | 83,100 | 1,424 |
| 2016-12-02 | 1,458 | 1,479 | 1,417 | 1,428 | 126,900 | 1,428 |
| 2016-12-01 | 1,474 | 1,493 | 1,459 | 1,466 | 87,500 | 1,466 |
| 2016-11-30 | 1,492 | 1,492 | 1,457 | 1,464 | 105,000 | 1,464 |
| 2016-11-29 | 1,490 | 1,495 | 1,483 | 1,492 | 45,700 | 1,492 |
| 2016-11-28 | 1,482 | 1,496 | 1,461 | 1,490 | 70,500 | 1,490 |
| 2016-11-25 | 1,475 | 1,480 | 1,465 | 1,470 | 50,300 | 1,470 |
| 2016-11-24 | 1,510 | 1,517 | 1,481 | 1,486 | 73,700 | 1,486 |
| 2016-11-22 | 1,451 | 1,508 | 1,449 | 1,499 | 125,100 | 1,499 |
| 2016-11-21 | 1,435 | 1,450 | 1,427 | 1,449 | 50,100 | 1,449 |
| 2016-11-18 | 1,435 | 1,445 | 1,414 | 1,428 | 82,400 | 1,428 |
| 2016-11-17 | 1,420 | 1,437 | 1,409 | 1,429 | 70,800 | 1,429 |
| 2016-11-16 | 1,417 | 1,433 | 1,397 | 1,430 | 91,300 | 1,430 |
| 2016-11-15 | 1,417 | 1,417 | 1,390 | 1,410 | 56,900 | 1,410 |
| 2016-11-14 | 1,408 | 1,433 | 1,402 | 1,412 | 69,700 | 1,412 |
| 2016-11-11 | 1,441 | 1,459 | 1,404 | 1,408 | 87,500 | 1,408 |
| 2016-11-10 | 1,487 | 1,489 | 1,432 | 1,444 | 95,100 | 1,444 |
| 2016-11-09 | 1,445 | 1,454 | 1,354 | 1,379 | 111,300 | 1,379 |
| 2016-11-08 | 1,465 | 1,469 | 1,425 | 1,426 | 79,000 | 1,426 |
| 2016-11-07 | 1,427 | 1,470 | 1,423 | 1,462 | 108,900 | 1,462 |
| 2016-11-04 | 1,421 | 1,433 | 1,403 | 1,413 | 114,800 | 1,413 |
| 2016-11-02 | 1,473 | 1,474 | 1,418 | 1,440 | 179,700 | 1,440 |
| 2016-11-01 | 1,540 | 1,545 | 1,483 | 1,492 | 345,700 | 1,492 |
| 2016-10-31 | 1,674 | 1,690 | 1,635 | 1,657 | 128,200 | 1,657 |
| 2016-10-28 | 1,655 | 1,692 | 1,648 | 1,673 | 327,800 | 1,673 |
| 2016-10-27 | 1,645 | 1,666 | 1,634 | 1,642 | 129,000 | 1,642 |
| 2016-10-26 | 1,600 | 1,631 | 1,595 | 1,619 | 130,200 | 1,619 |
| 2016-10-25 | 1,592 | 1,608 | 1,581 | 1,600 | 128,700 | 1,600 |
| 2016-10-24 | 1,569 | 1,631 | 1,567 | 1,582 | 210,300 | 1,582 |
| 2016-10-21 | 1,576 | 1,580 | 1,554 | 1,558 | 119,800 | 1,558 |
| 2016-10-20 | 1,581 | 1,586 | 1,572 | 1,577 | 115,700 | 1,577 |
| 2016-10-19 | 1,571 | 1,597 | 1,568 | 1,581 | 163,700 | 1,581 |
| 2016-10-17 | 1,586 | 1,592 | 1,562 | 1,566 | 130,700 | 1,566 |
| 2016-10-13 | 1,497 | 1,553 | 1,497 | 1,545 | 115,500 | 1,545 |
| 2016-10-12 | 1,486 | 1,533 | 1,486 | 1,502 | 103,600 | 1,502 |
| 2016-10-11 | 1,493 | 1,529 | 1,486 | 1,514 | 116,300 | 1,514 |
| 2016-10-07 | 1,505 | 1,514 | 1,493 | 1,499 | 77,800 | 1,499 |
| 2016-10-06 | 1,492 | 1,516 | 1,492 | 1,505 | 87,900 | 1,505 |
| 2016-10-05 | 1,492 | 1,513 | 1,479 | 1,495 | 96,100 | 1,495 |
| 2016-10-04 | 1,496 | 1,500 | 1,475 | 1,492 | 69,700 | 1,492 |
| 2016-10-03 | 1,466 | 1,516 | 1,466 | 1,492 | 125,500 | 1,492 |
| 2016-09-30 | 1,436 | 1,461 | 1,418 | 1,455 | 109,000 | 1,455 |
| 2016-09-29 | 1,450 | 1,459 | 1,439 | 1,449 | 58,500 | 1,449 |
| 2016-09-28 | 1,441 | 1,455 | 1,430 | 1,453 | 70,800 | 1,453 |
| 2016-09-27 | 1,402 | 1,448 | 1,384 | 1,447 | 81,600 | 1,447 |
| 2016-09-26 | 1,415 | 1,422 | 1,396 | 1,399 | 78,700 | 1,399 |
| 2016-09-23 | 1,426 | 1,428 | 1,398 | 1,423 | 114,000 | 1,423 |
| 2016-09-21 | 1,388 | 1,421 | 1,375 | 1,420 | 103,300 | 1,420 |
| 2016-09-20 | 1,408 | 1,413 | 1,388 | 1,402 | 103,000 | 1,402 |
| 2016-09-16 | 1,400 | 1,428 | 1,390 | 1,426 | 110,200 | 1,426 |
| 2016-09-15 | 1,399 | 1,405 | 1,374 | 1,391 | 113,700 | 1,391 |
| 2016-09-14 | 1,456 | 1,456 | 1,396 | 1,398 | 125,000 | 1,398 |
| 2016-09-13 | 1,440 | 1,476 | 1,438 | 1,467 | 99,500 | 1,467 |
| 2016-09-12 | 1,428 | 1,441 | 1,418 | 1,431 | 92,500 | 1,431 |
| 2016-09-09 | 1,444 | 1,467 | 1,442 | 1,458 | 75,700 | 1,458 |
| 2016-09-08 | 1,436 | 1,460 | 1,424 | 1,445 | 107,600 | 1,445 |
| 2016-09-07 | 1,425 | 1,447 | 1,416 | 1,442 | 92,400 | 1,442 |
| 2016-09-06 | 1,399 | 1,445 | 1,399 | 1,442 | 90,000 | 1,442 |
| 2016-09-05 | 1,407 | 1,418 | 1,390 | 1,399 | 142,500 | 1,399 |
| 2016-09-02 | 1,426 | 1,435 | 1,410 | 1,422 | 104,500 | 1,422 |
| 2016-09-01 | 1,474 | 1,474 | 1,413 | 1,420 | 134,000 | 1,420 |
| 2016-08-31 | 1,470 | 1,495 | 1,436 | 1,493 | 126,300 | 1,493 |
| 2016-08-30 | 1,474 | 1,486 | 1,445 | 1,461 | 122,100 | 1,461 |
| 2016-08-29 | 1,490 | 1,510 | 1,446 | 1,486 | 145,100 | 1,486 |
| 2016-08-26 | 1,463 | 1,503 | 1,458 | 1,490 | 173,100 | 1,490 |
| 2016-08-25 | 1,484 | 1,484 | 1,435 | 1,460 | 89,400 | 1,460 |
| 2016-08-24 | 1,497 | 1,500 | 1,459 | 1,464 | 109,500 | 1,464 |
| 2016-08-23 | 1,490 | 1,525 | 1,474 | 1,502 | 184,500 | 1,502 |
| 2016-08-22 | 1,382 | 1,513 | 1,382 | 1,499 | 296,900 | 1,499 |
| 2016-08-19 | 1,400 | 1,400 | 1,325 | 1,352 | 210,100 | 1,352 |
| 2016-08-18 | 1,346 | 1,366 | 1,325 | 1,351 | 161,400 | 1,351 |
| 2016-08-17 | 1,363 | 1,372 | 1,336 | 1,357 | 126,700 | 1,357 |
| 2016-08-16 | 1,400 | 1,429 | 1,385 | 1,385 | 124,900 | 1,385 |
| 2016-08-15 | 1,378 | 1,396 | 1,374 | 1,390 | 66,100 | 1,390 |
| 2016-08-12 | 1,366 | 1,380 | 1,362 | 1,372 | 48,700 | 1,372 |
| 2016-08-10 | 1,357 | 1,377 | 1,333 | 1,362 | 65,000 | 1,362 |
| 2016-08-09 | 1,376 | 1,376 | 1,345 | 1,359 | 108,800 | 1,359 |
| 2016-08-08 | 1,427 | 1,430 | 1,366 | 1,376 | 102,200 | 1,376 |
| 2016-08-05 | 1,455 | 1,456 | 1,390 | 1,416 | 142,000 | 1,416 |
| 2016-08-04 | 1,560 | 1,561 | 1,464 | 1,469 | 158,700 | 1,469 |
| 2016-08-03 | 1,562 | 1,601 | 1,541 | 1,545 | 242,900 | 1,545 |
| 2016-08-02 | 1,527 | 1,602 | 1,512 | 1,581 | 230,900 | 1,581 |
| 2016-08-01 | 1,496 | 1,545 | 1,487 | 1,526 | 294,300 | 1,526 |
| 2016-07-29 | 1,295 | 1,486 | 1,292 | 1,478 | 503,600 | 1,478 |
| 2016-07-28 | 1,311 | 1,363 | 1,295 | 1,355 | 193,700 | 1,355 |
| 2016-07-27 | 1,311 | 1,326 | 1,306 | 1,312 | 121,300 | 1,312 |
| 2016-07-26 | 1,350 | 1,350 | 1,312 | 1,314 | 81,300 | 1,314 |
| 2016-07-25 | 1,369 | 1,369 | 1,341 | 1,355 | 77,200 | 1,355 |
| 2016-07-22 | 1,345 | 1,354 | 1,322 | 1,331 | 58,000 | 1,331 |
| 2016-07-21 | 1,386 | 1,389 | 1,349 | 1,356 | 73,400 | 1,356 |
| 2016-07-20 | 1,346 | 1,388 | 1,326 | 1,385 | 155,800 | 1,385 |
| 2016-07-19 | 1,331 | 1,359 | 1,330 | 1,357 | 69,700 | 1,357 |
| 2016-07-15 | 1,364 | 1,378 | 1,326 | 1,331 | 69,800 | 1,331 |
| 2016-07-14 | 1,327 | 1,374 | 1,324 | 1,362 | 50,900 | 1,362 |
| 2016-07-13 | 1,370 | 1,376 | 1,334 | 1,341 | 55,200 | 1,341 |
| 2016-07-12 | 1,389 | 1,389 | 1,342 | 1,350 | 95,800 | 1,350 |
| 2016-07-11 | 1,348 | 1,390 | 1,326 | 1,378 | 172,900 | 1,378 |
| 2016-07-08 | 1,380 | 1,385 | 1,287 | 1,288 | 114,900 | 1,288 |
| 2016-07-07 | 1,385 | 1,398 | 1,377 | 1,386 | 115,000 | 1,386 |
| 2016-07-06 | 1,363 | 1,398 | 1,335 | 1,395 | 111,000 | 1,395 |
| 2016-07-05 | 1,395 | 1,395 | 1,359 | 1,388 | 89,000 | 1,388 |
| 2016-07-04 | 1,355 | 1,385 | 1,351 | 1,378 | 93,900 | 1,378 |
| 2016-07-01 | 1,348 | 1,359 | 1,340 | 1,348 | 80,900 | 1,348 |
| 2016-06-30 | 1,386 | 1,387 | 1,335 | 1,340 | 103,200 | 1,340 |
| 2016-06-29 | 1,365 | 1,368 | 1,340 | 1,359 | 98,000 | 1,359 |
| 2016-06-28 | 1,313 | 1,371 | 1,308 | 1,365 | 138,000 | 1,365 |
| 2016-06-27 | 1,210 | 1,342 | 1,210 | 1,333 | 166,300 | 1,333 |
| 2016-06-24 | 1,353 | 1,353 | 1,206 | 1,232 | 159,300 | 1,232 |
| 2016-06-23 | 1,310 | 1,321 | 1,284 | 1,296 | 83,800 | 1,296 |
| 2016-06-22 | 1,347 | 1,347 | 1,292 | 1,311 | 141,200 | 1,311 |
| 2016-06-21 | 1,344 | 1,358 | 1,318 | 1,347 | 113,300 | 1,347 |
| 2016-06-20 | 1,345 | 1,360 | 1,331 | 1,341 | 49,400 | 1,341 |
| 2016-06-17 | 1,362 | 1,377 | 1,314 | 1,318 | 74,100 | 1,318 |
| 2016-06-16 | 1,387 | 1,407 | 1,342 | 1,345 | 97,700 | 1,345 |
| 2016-06-15 | 1,361 | 1,407 | 1,361 | 1,387 | 68,000 | 1,387 |
| 2016-06-14 | 1,380 | 1,393 | 1,357 | 1,375 | 82,300 | 1,375 |
| 2016-06-13 | 1,422 | 1,422 | 1,386 | 1,389 | 101,800 | 1,389 |
| 2016-06-10 | 1,492 | 1,492 | 1,428 | 1,437 | 125,700 | 1,437 |
| 2016-06-09 | 1,503 | 1,519 | 1,475 | 1,482 | 72,400 | 1,482 |
| 2016-06-08 | 1,435 | 1,498 | 1,435 | 1,498 | 209,100 | 1,498 |
| 2016-06-07 | 1,441 | 1,453 | 1,430 | 1,435 | 67,700 | 1,435 |
| 2016-06-06 | 1,420 | 1,435 | 1,412 | 1,431 | 83,300 | 1,431 |
| 2016-06-03 | 1,422 | 1,439 | 1,411 | 1,431 | 78,400 | 1,431 |
| 2016-06-02 | 1,472 | 1,472 | 1,414 | 1,422 | 132,600 | 1,422 |
| 2016-06-01 | 1,506 | 1,506 | 1,470 | 1,478 | 85,200 | 1,478 |
| 2016-05-31 | 1,464 | 1,516 | 1,455 | 1,516 | 171,000 | 1,516 |
| 2016-05-30 | 1,428 | 1,449 | 1,410 | 1,443 | 107,000 | 1,443 |
| 2016-05-27 | 1,417 | 1,420 | 1,392 | 1,398 | 66,600 | 1,398 |
| 2016-05-26 | 1,425 | 1,425 | 1,380 | 1,413 | 235,000 | 1,413 |
| 2016-05-25 | 1,469 | 1,485 | 1,405 | 1,415 | 205,700 | 1,415 |
| 2016-05-24 | 1,488 | 1,493 | 1,464 | 1,469 | 49,600 | 1,469 |
| 2016-05-23 | 1,492 | 1,498 | 1,461 | 1,493 | 70,900 | 1,493 |
| 2016-05-20 | 1,481 | 1,506 | 1,472 | 1,485 | 162,300 | 1,485 |
| 2016-05-19 | 1,501 | 1,518 | 1,486 | 1,495 | 214,300 | 1,495 |
| 2016-05-18 | 1,587 | 1,600 | 1,498 | 1,531 | 207,700 | 1,531 |
| 2016-05-17 | 1,619 | 1,624 | 1,597 | 1,603 | 58,500 | 1,603 |
| 2016-05-16 | 1,725 | 1,727 | 1,610 | 1,618 | 91,500 | 1,618 |
| 2016-05-13 | 1,559 | 1,704 | 1,547 | 1,699 | 313,300 | 1,699 |
| 2016-05-12 | 1,606 | 1,609 | 1,525 | 1,537 | 245,400 | 1,537 |
| 2016-05-11 | 1,582 | 1,618 | 1,580 | 1,603 | 81,500 | 1,603 |
| 2016-05-10 | 1,528 | 1,600 | 1,528 | 1,599 | 89,300 | 1,599 |
| 2016-05-09 | 1,530 | 1,542 | 1,504 | 1,529 | 98,300 | 1,529 |
| 2016-05-06 | 1,509 | 1,564 | 1,509 | 1,541 | 140,300 | 1,541 |
| 2016-05-02 | 1,507 | 1,517 | 1,486 | 1,498 | 52,500 | 1,498 |
| 2016-04-28 | 1,585 | 1,600 | 1,560 | 1,563 | 53,000 | 1,563 |
| 2016-04-27 | 1,583 | 1,585 | 1,560 | 1,574 | 51,000 | 1,574 |
| 2016-04-26 | 1,585 | 1,608 | 1,550 | 1,575 | 64,500 | 1,575 |
| 2016-04-25 | 1,630 | 1,642 | 1,577 | 1,590 | 99,400 | 1,590 |
| 2016-04-22 | 1,680 | 1,683 | 1,610 | 1,625 | 145,300 | 1,625 |
| 2016-04-21 | 1,655 | 1,692 | 1,655 | 1,669 | 85,600 | 1,669 |
| 2016-04-20 | 1,630 | 1,658 | 1,620 | 1,633 | 76,400 | 1,633 |
| 2016-04-19 | 1,567 | 1,620 | 1,565 | 1,617 | 95,600 | 1,617 |
| 2016-04-18 | 1,600 | 1,600 | 1,543 | 1,546 | 202,400 | 1,546 |
| 2016-04-15 | 1,605 | 1,633 | 1,596 | 1,626 | 65,800 | 1,626 |
| 2016-04-14 | 1,600 | 1,609 | 1,580 | 1,604 | 82,400 | 1,604 |
| 2016-04-13 | 1,569 | 1,592 | 1,562 | 1,583 | 92,200 | 1,583 |
| 2016-04-12 | 1,554 | 1,570 | 1,527 | 1,557 | 98,100 | 1,557 |
| 2016-04-11 | 1,564 | 1,572 | 1,536 | 1,566 | 61,500 | 1,566 |
| 2016-04-08 | 1,551 | 1,582 | 1,531 | 1,562 | 103,700 | 1,562 |
| 2016-04-07 | 1,576 | 1,618 | 1,560 | 1,591 | 117,000 | 1,591 |
| 2016-04-06 | 1,558 | 1,577 | 1,535 | 1,571 | 89,900 | 1,571 |
| 2016-04-05 | 1,640 | 1,648 | 1,583 | 1,587 | 65,700 | 1,587 |
| 2016-04-04 | 1,628 | 1,667 | 1,610 | 1,657 | 82,900 | 1,657 |
| 2016-04-01 | 1,714 | 1,715 | 1,609 | 1,613 | 117,200 | 1,613 |
| 2016-03-31 | 1,762 | 1,764 | 1,691 | 1,691 | 115,300 | 1,691 |
| 2016-03-30 | 1,733 | 1,779 | 1,718 | 1,762 | 92,700 | 1,762 |
| 2016-03-29 | 1,698 | 1,746 | 1,695 | 1,731 | 69,200 | 1,731 |
| 2016-03-28 | 1,737 | 1,741 | 1,695 | 1,720 | 71,500 | 1,720 |
| 2016-03-25 | 1,717 | 1,778 | 1,700 | 1,719 | 186,100 | 1,719 |
| 2016-03-24 | 1,696 | 1,729 | 1,683 | 1,716 | 61,500 | 1,716 |
| 2016-03-23 | 1,712 | 1,732 | 1,693 | 1,699 | 71,200 | 1,699 |
| 2016-03-22 | 1,710 | 1,725 | 1,676 | 1,703 | 99,900 | 1,703 |
| 2016-03-18 | 1,656 | 1,697 | 1,643 | 1,683 | 165,500 | 1,683 |
| 2016-03-17 | 1,695 | 1,699 | 1,648 | 1,653 | 98,400 | 1,653 |
| 2016-03-16 | 1,621 | 1,714 | 1,615 | 1,705 | 224,600 | 1,705 |
| 2016-03-15 | 1,595 | 1,636 | 1,590 | 1,614 | 78,500 | 1,614 |
| 2016-03-14 | 1,600 | 1,634 | 1,576 | 1,614 | 81,000 | 1,614 |
| 2016-03-11 | 1,533 | 1,592 | 1,533 | 1,575 | 83,100 | 1,575 |
| 2016-03-10 | 1,527 | 1,568 | 1,523 | 1,563 | 97,900 | 1,563 |
| 2016-03-09 | 1,524 | 1,548 | 1,494 | 1,524 | 81,600 | 1,524 |
| 2016-03-08 | 1,550 | 1,564 | 1,504 | 1,533 | 143,800 | 1,533 |
| 2016-03-07 | 1,618 | 1,618 | 1,573 | 1,584 | 63,000 | 1,584 |
| 2016-03-04 | 1,620 | 1,650 | 1,610 | 1,624 | 81,700 | 1,624 |
| 2016-03-03 | 1,578 | 1,635 | 1,575 | 1,635 | 79,600 | 1,635 |
| 2016-03-02 | 1,577 | 1,605 | 1,563 | 1,582 | 103,400 | 1,582 |
| 2016-03-01 | 1,565 | 1,577 | 1,530 | 1,540 | 124,900 | 1,540 |
| 2016-02-29 | 1,555 | 1,607 | 1,551 | 1,575 | 159,200 | 1,575 |
| 2016-02-26 | 1,537 | 1,560 | 1,528 | 1,548 | 145,500 | 1,548 |
| 2016-02-25 | 1,442 | 1,528 | 1,442 | 1,514 | 95,900 | 1,514 |
| 2016-02-24 | 1,421 | 1,474 | 1,404 | 1,456 | 124,000 | 1,456 |
| 2016-02-23 | 1,449 | 1,470 | 1,403 | 1,421 | 137,600 | 1,421 |
| 2016-02-22 | 1,390 | 1,454 | 1,376 | 1,423 | 130,600 | 1,423 |
| 2016-02-19 | 1,398 | 1,415 | 1,377 | 1,406 | 81,000 | 1,406 |
| 2016-02-18 | 1,450 | 1,452 | 1,406 | 1,408 | 160,700 | 1,408 |
| 2016-02-17 | 1,397 | 1,454 | 1,396 | 1,429 | 207,400 | 1,429 |
| 2016-02-16 | 1,399 | 1,431 | 1,360 | 1,360 | 206,000 | 1,360 |
| 2016-02-15 | 1,390 | 1,432 | 1,381 | 1,402 | 129,300 | 1,402 |
| 2016-02-12 | 1,353 | 1,400 | 1,281 | 1,360 | 296,500 | 1,360 |
| 2016-02-10 | 1,428 | 1,478 | 1,406 | 1,432 | 348,400 | 1,432 |
| 2016-02-09 | 1,441 | 1,452 | 1,385 | 1,395 | 107,500 | 1,395 |
| 2016-02-08 | 1,489 | 1,530 | 1,463 | 1,517 | 101,800 | 1,517 |
| 2016-02-05 | 1,502 | 1,555 | 1,482 | 1,507 | 178,800 | 1,507 |
| 2016-02-04 | 1,672 | 1,680 | 1,536 | 1,542 | 225,200 | 1,542 |
| 2016-02-03 | 1,643 | 1,700 | 1,625 | 1,700 | 197,500 | 1,700 |
| 2016-02-02 | 1,723 | 1,735 | 1,666 | 1,675 | 219,500 | 1,675 |
| 2016-02-01 | 1,762 | 1,805 | 1,720 | 1,754 | 277,000 | 1,754 |
| 2016-01-29 | 1,672 | 1,765 | 1,615 | 1,743 | 486,300 | 1,743 |
| 2016-01-28 | 1,540 | 1,578 | 1,518 | 1,572 | 139,900 | 1,572 |
| 2016-01-27 | 1,516 | 1,554 | 1,491 | 1,536 | 108,800 | 1,536 |
| 2016-01-26 | 1,502 | 1,521 | 1,482 | 1,486 | 65,400 | 1,486 |
| 2016-01-25 | 1,493 | 1,534 | 1,476 | 1,529 | 76,900 | 1,529 |
| 2016-01-22 | 1,401 | 1,473 | 1,385 | 1,470 | 85,100 | 1,470 |
| 2016-01-21 | 1,373 | 1,458 | 1,371 | 1,373 | 121,200 | 1,373 |
| 2016-01-20 | 1,455 | 1,474 | 1,397 | 1,402 | 108,000 | 1,402 |
| 2016-01-19 | 1,483 | 1,488 | 1,441 | 1,448 | 75,300 | 1,448 |
| 2016-01-18 | 1,427 | 1,488 | 1,427 | 1,482 | 106,100 | 1,482 |
| 2016-01-15 | 1,488 | 1,516 | 1,446 | 1,456 | 152,200 | 1,456 |
| 2016-01-14 | 1,480 | 1,494 | 1,447 | 1,470 | 115,800 | 1,470 |
| 2016-01-13 | 1,537 | 1,540 | 1,456 | 1,523 | 225,300 | 1,523 |
| 2016-01-12 | 1,629 | 1,629 | 1,511 | 1,528 | 161,900 | 1,528 |
| 2016-01-08 | 1,633 | 1,681 | 1,590 | 1,639 | 140,400 | 1,639 |
| 2016-01-07 | 1,635 | 1,681 | 1,615 | 1,645 | 102,400 | 1,645 |
| 2016-01-06 | 1,636 | 1,686 | 1,617 | 1,641 | 83,700 | 1,641 |
| 2016-01-05 | 1,649 | 1,679 | 1,630 | 1,652 | 115,000 | 1,652 |
| 2016-01-04 | 1,700 | 1,718 | 1,626 | 1,639 | 95,300 | 1,639 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株
