3046 (株)ジンズホールディングス 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 | 5,390 | 5,440 | 5,250 | 5,390 | 98,100 | 5,390 |
| 2016-12-29 | 5,250 | 5,310 | 5,250 | 5,290 | 36,100 | 5,290 |
| 2016-12-28 | 5,440 | 5,440 | 5,290 | 5,300 | 55,600 | 5,300 |
| 2016-12-27 | 5,220 | 5,470 | 5,220 | 5,470 | 68,000 | 5,470 |
| 2016-12-26 | 5,250 | 5,260 | 5,210 | 5,220 | 24,200 | 5,220 |
| 2016-12-22 | 5,150 | 5,240 | 5,120 | 5,240 | 45,600 | 5,240 |
| 2016-12-21 | 5,210 | 5,210 | 5,070 | 5,140 | 54,200 | 5,140 |
| 2016-12-20 | 5,120 | 5,270 | 5,080 | 5,260 | 54,800 | 5,260 |
| 2016-12-19 | 5,070 | 5,130 | 5,050 | 5,120 | 40,000 | 5,120 |
| 2016-12-16 | 5,090 | 5,120 | 5,050 | 5,090 | 63,300 | 5,090 |
| 2016-12-15 | 4,985 | 5,010 | 4,955 | 5,000 | 37,500 | 5,000 |
| 2016-12-14 | 5,010 | 5,030 | 4,950 | 4,960 | 53,700 | 4,960 |
| 2016-12-13 | 4,880 | 4,995 | 4,875 | 4,980 | 62,900 | 4,980 |
| 2016-12-12 | 4,785 | 4,880 | 4,750 | 4,850 | 64,300 | 4,850 |
| 2016-12-09 | 4,640 | 4,755 | 4,610 | 4,735 | 70,900 | 4,735 |
| 2016-12-08 | 4,735 | 4,735 | 4,610 | 4,700 | 62,500 | 4,700 |
| 2016-12-07 | 4,780 | 4,780 | 4,640 | 4,670 | 68,600 | 4,670 |
| 2016-12-06 | 4,730 | 4,760 | 4,670 | 4,715 | 93,000 | 4,715 |
| 2016-12-05 | 4,655 | 4,695 | 4,640 | 4,685 | 72,900 | 4,685 |
| 2016-12-02 | 4,745 | 4,745 | 4,635 | 4,685 | 147,300 | 4,685 |
| 2016-12-01 | 4,795 | 4,865 | 4,755 | 4,810 | 166,900 | 4,810 |
| 2016-11-30 | 4,850 | 4,865 | 4,775 | 4,795 | 82,800 | 4,795 |
| 2016-11-29 | 4,905 | 4,905 | 4,835 | 4,840 | 46,500 | 4,840 |
| 2016-11-28 | 4,910 | 4,925 | 4,870 | 4,905 | 46,800 | 4,905 |
| 2016-11-25 | 5,000 | 5,010 | 4,840 | 4,870 | 61,900 | 4,870 |
| 2016-11-24 | 5,030 | 5,050 | 4,940 | 4,970 | 46,800 | 4,970 |
| 2016-11-22 | 5,060 | 5,060 | 5,000 | 5,020 | 37,900 | 5,020 |
| 2016-11-21 | 5,100 | 5,110 | 5,010 | 5,040 | 55,500 | 5,040 |
| 2016-11-18 | 5,090 | 5,180 | 5,020 | 5,070 | 149,600 | 5,070 |
| 2016-11-17 | 4,825 | 4,845 | 4,765 | 4,825 | 86,500 | 4,825 |
| 2016-11-16 | 4,900 | 4,900 | 4,740 | 4,825 | 106,000 | 4,825 |
| 2016-11-15 | 4,990 | 5,040 | 4,900 | 4,925 | 52,400 | 4,925 |
| 2016-11-14 | 5,070 | 5,150 | 4,940 | 5,000 | 107,100 | 5,000 |
| 2016-11-11 | 5,500 | 5,500 | 5,110 | 5,140 | 90,600 | 5,140 |
| 2016-11-10 | 5,500 | 5,530 | 5,410 | 5,470 | 57,200 | 5,470 |
| 2016-11-09 | 5,500 | 5,530 | 5,210 | 5,300 | 66,900 | 5,300 |
| 2016-11-08 | 5,450 | 5,540 | 5,420 | 5,480 | 59,700 | 5,480 |
| 2016-11-07 | 5,350 | 5,480 | 5,350 | 5,450 | 78,400 | 5,450 |
| 2016-11-04 | 5,230 | 5,330 | 5,230 | 5,290 | 51,300 | 5,290 |
| 2016-11-02 | 5,400 | 5,460 | 5,320 | 5,330 | 88,500 | 5,330 |
| 2016-11-01 | 5,450 | 5,510 | 5,430 | 5,480 | 39,700 | 5,480 |
| 2016-10-31 | 5,450 | 5,500 | 5,390 | 5,460 | 39,100 | 5,460 |
| 2016-10-28 | 5,540 | 5,580 | 5,420 | 5,490 | 70,700 | 5,490 |
| 2016-10-27 | 5,600 | 5,600 | 5,500 | 5,540 | 94,300 | 5,540 |
| 2016-10-26 | 5,390 | 5,610 | 5,370 | 5,580 | 126,700 | 5,580 |
| 2016-10-25 | 5,250 | 5,360 | 5,240 | 5,330 | 46,300 | 5,330 |
| 2016-10-24 | 5,190 | 5,280 | 5,170 | 5,200 | 47,200 | 5,200 |
| 2016-10-21 | 5,300 | 5,360 | 5,270 | 5,290 | 57,600 | 5,290 |
| 2016-10-20 | 5,240 | 5,300 | 5,200 | 5,270 | 57,600 | 5,270 |
| 2016-10-19 | 5,120 | 5,300 | 5,100 | 5,280 | 129,900 | 5,280 |
| 2016-10-17 | 5,200 | 5,200 | 5,030 | 5,110 | 75,600 | 5,110 |
| 2016-10-13 | 4,995 | 5,120 | 4,985 | 5,070 | 52,400 | 5,070 |
| 2016-10-12 | 4,930 | 4,995 | 4,930 | 4,975 | 32,000 | 4,975 |
| 2016-10-11 | 5,000 | 5,040 | 4,950 | 4,995 | 19,800 | 4,995 |
| 2016-10-07 | 4,960 | 5,030 | 4,960 | 4,985 | 23,200 | 4,985 |
| 2016-10-06 | 4,895 | 5,060 | 4,850 | 5,060 | 51,300 | 5,060 |
| 2016-10-05 | 4,795 | 4,900 | 4,785 | 4,900 | 28,100 | 4,900 |
| 2016-10-04 | 4,865 | 4,865 | 4,780 | 4,805 | 31,500 | 4,805 |
| 2016-10-03 | 4,870 | 4,900 | 4,820 | 4,860 | 58,900 | 4,860 |
| 2016-09-30 | 4,770 | 4,790 | 4,615 | 4,670 | 47,800 | 4,670 |
| 2016-09-29 | 4,890 | 4,925 | 4,780 | 4,900 | 39,600 | 4,900 |
| 2016-09-28 | 4,835 | 4,890 | 4,820 | 4,870 | 35,600 | 4,870 |
| 2016-09-27 | 4,650 | 4,795 | 4,605 | 4,795 | 54,200 | 4,795 |
| 2016-09-26 | 4,710 | 4,715 | 4,655 | 4,660 | 23,100 | 4,660 |
| 2016-09-23 | 4,555 | 4,705 | 4,530 | 4,680 | 38,200 | 4,680 |
| 2016-09-21 | 4,410 | 4,495 | 4,410 | 4,490 | 22,300 | 4,490 |
| 2016-09-20 | 4,400 | 4,545 | 4,345 | 4,430 | 34,000 | 4,430 |
| 2016-09-16 | 4,395 | 4,395 | 4,300 | 4,305 | 47,200 | 4,305 |
| 2016-09-15 | 4,315 | 4,385 | 4,205 | 4,225 | 35,900 | 4,225 |
| 2016-09-14 | 4,250 | 4,325 | 4,210 | 4,245 | 28,100 | 4,245 |
| 2016-09-13 | 4,360 | 4,380 | 4,255 | 4,285 | 43,400 | 4,285 |
| 2016-09-12 | 4,315 | 4,410 | 4,295 | 4,365 | 24,100 | 4,365 |
| 2016-09-09 | 4,450 | 4,450 | 4,375 | 4,380 | 28,100 | 4,380 |
| 2016-09-08 | 4,530 | 4,530 | 4,425 | 4,465 | 17,500 | 4,465 |
| 2016-09-07 | 4,470 | 4,540 | 4,470 | 4,530 | 17,000 | 4,530 |
| 2016-09-06 | 4,500 | 4,525 | 4,480 | 4,510 | 21,800 | 4,510 |
| 2016-09-05 | 4,630 | 4,635 | 4,500 | 4,510 | 31,800 | 4,510 |
| 2016-09-02 | 4,675 | 4,695 | 4,645 | 4,670 | 16,000 | 4,670 |
| 2016-09-01 | 4,745 | 4,745 | 4,655 | 4,695 | 19,600 | 4,695 |
| 2016-08-31 | 4,680 | 4,755 | 4,640 | 4,750 | 49,100 | 4,750 |
| 2016-08-30 | 4,655 | 4,705 | 4,635 | 4,680 | 36,200 | 4,680 |
| 2016-08-29 | 4,565 | 4,650 | 4,545 | 4,635 | 26,300 | 4,635 |
| 2016-08-26 | 4,710 | 4,730 | 4,645 | 4,705 | 35,600 | 4,705 |
| 2016-08-25 | 4,570 | 4,745 | 4,570 | 4,720 | 48,700 | 4,720 |
| 2016-08-24 | 4,580 | 4,585 | 4,530 | 4,545 | 17,900 | 4,545 |
| 2016-08-23 | 4,430 | 4,585 | 4,400 | 4,560 | 25,500 | 4,560 |
| 2016-08-22 | 4,600 | 4,680 | 4,450 | 4,460 | 41,700 | 4,460 |
| 2016-08-19 | 4,490 | 4,650 | 4,470 | 4,630 | 43,000 | 4,630 |
| 2016-08-18 | 4,415 | 4,520 | 4,375 | 4,490 | 50,700 | 4,490 |
| 2016-08-17 | 4,605 | 4,625 | 4,415 | 4,460 | 75,700 | 4,460 |
| 2016-08-16 | 4,700 | 4,710 | 4,625 | 4,660 | 49,200 | 4,660 |
| 2016-08-15 | 4,575 | 4,690 | 4,570 | 4,680 | 53,300 | 4,680 |
| 2016-08-12 | 4,525 | 4,550 | 4,480 | 4,520 | 23,500 | 4,520 |
| 2016-08-10 | 4,490 | 4,580 | 4,475 | 4,525 | 40,800 | 4,525 |
| 2016-08-09 | 4,350 | 4,465 | 4,345 | 4,455 | 30,400 | 4,455 |
| 2016-08-08 | 4,290 | 4,370 | 4,250 | 4,370 | 40,600 | 4,370 |
| 2016-08-05 | 4,265 | 4,275 | 4,190 | 4,220 | 31,900 | 4,220 |
| 2016-08-04 | 4,325 | 4,345 | 4,255 | 4,265 | 40,800 | 4,265 |
| 2016-08-03 | 4,345 | 4,415 | 4,280 | 4,315 | 80,600 | 4,315 |
| 2016-08-02 | 4,355 | 4,450 | 4,335 | 4,370 | 41,900 | 4,370 |
| 2016-08-01 | 4,215 | 4,490 | 4,205 | 4,400 | 132,100 | 4,400 |
| 2016-07-29 | 4,150 | 4,280 | 4,130 | 4,275 | 38,500 | 4,275 |
| 2016-07-28 | 4,110 | 4,200 | 4,080 | 4,100 | 60,700 | 4,100 |
| 2016-07-27 | 4,120 | 4,175 | 4,070 | 4,130 | 62,500 | 4,130 |
| 2016-07-26 | 4,110 | 4,185 | 4,100 | 4,120 | 82,200 | 4,120 |
| 2016-07-25 | 4,320 | 4,330 | 4,125 | 4,160 | 108,000 | 4,160 |
| 2016-07-22 | 4,205 | 4,280 | 4,185 | 4,265 | 80,600 | 4,265 |
| 2016-07-21 | 4,275 | 4,325 | 4,190 | 4,215 | 118,500 | 4,215 |
| 2016-07-20 | 4,210 | 4,450 | 4,210 | 4,400 | 123,900 | 4,400 |
| 2016-07-19 | 4,250 | 4,315 | 4,150 | 4,280 | 151,900 | 4,280 |
| 2016-07-15 | 4,060 | 4,150 | 3,940 | 4,150 | 481,500 | 4,150 |
| 2016-07-14 | 4,410 | 4,410 | 4,215 | 4,270 | 115,800 | 4,270 |
| 2016-07-13 | 4,465 | 4,465 | 4,345 | 4,390 | 102,800 | 4,390 |
| 2016-07-12 | 4,385 | 4,515 | 4,380 | 4,485 | 137,200 | 4,485 |
| 2016-07-11 | 4,145 | 4,330 | 4,145 | 4,315 | 125,800 | 4,315 |
| 2016-07-08 | 4,095 | 4,180 | 4,075 | 4,075 | 52,400 | 4,075 |
| 2016-07-07 | 4,030 | 4,100 | 4,015 | 4,085 | 39,000 | 4,085 |
| 2016-07-06 | 3,990 | 4,150 | 3,980 | 4,015 | 79,300 | 4,015 |
| 2016-07-05 | 4,070 | 4,080 | 4,000 | 4,050 | 35,300 | 4,050 |
| 2016-07-04 | 4,020 | 4,085 | 4,005 | 4,075 | 56,100 | 4,075 |
| 2016-07-01 | 4,005 | 4,040 | 3,945 | 3,960 | 48,900 | 3,960 |
| 2016-06-30 | 4,060 | 4,115 | 3,995 | 4,005 | 122,200 | 4,005 |
| 2016-06-29 | 4,000 | 4,095 | 3,935 | 4,065 | 71,500 | 4,065 |
| 2016-06-28 | 3,810 | 4,110 | 3,800 | 3,960 | 133,900 | 3,960 |
| 2016-06-27 | 3,660 | 3,930 | 3,625 | 3,910 | 191,000 | 3,910 |
| 2016-06-24 | 3,730 | 3,770 | 3,450 | 3,555 | 79,800 | 3,555 |
| 2016-06-23 | 3,635 | 3,725 | 3,605 | 3,705 | 69,500 | 3,705 |
| 2016-06-22 | 3,640 | 3,640 | 3,545 | 3,575 | 53,800 | 3,575 |
| 2016-06-21 | 3,615 | 3,645 | 3,580 | 3,600 | 64,200 | 3,600 |
| 2016-06-20 | 3,690 | 3,785 | 3,665 | 3,665 | 89,200 | 3,665 |
| 2016-06-17 | 3,690 | 3,750 | 3,630 | 3,710 | 81,400 | 3,710 |
| 2016-06-16 | 3,780 | 3,795 | 3,630 | 3,635 | 52,600 | 3,635 |
| 2016-06-15 | 3,540 | 3,725 | 3,540 | 3,710 | 65,200 | 3,710 |
| 2016-06-14 | 3,615 | 3,675 | 3,495 | 3,535 | 85,500 | 3,535 |
| 2016-06-13 | 3,855 | 3,860 | 3,630 | 3,635 | 85,900 | 3,635 |
| 2016-06-10 | 3,890 | 3,890 | 3,845 | 3,865 | 44,800 | 3,865 |
| 2016-06-09 | 3,845 | 3,905 | 3,820 | 3,890 | 43,300 | 3,890 |
| 2016-06-08 | 3,860 | 3,860 | 3,775 | 3,815 | 46,100 | 3,815 |
| 2016-06-07 | 3,675 | 3,885 | 3,655 | 3,860 | 93,500 | 3,860 |
| 2016-06-06 | 3,600 | 3,790 | 3,480 | 3,635 | 221,000 | 3,635 |
| 2016-06-03 | 3,700 | 3,720 | 3,670 | 3,710 | 39,000 | 3,710 |
| 2016-06-02 | 3,730 | 3,795 | 3,670 | 3,710 | 38,000 | 3,710 |
| 2016-06-01 | 3,780 | 3,850 | 3,720 | 3,740 | 55,900 | 3,740 |
| 2016-05-31 | 3,730 | 3,825 | 3,705 | 3,815 | 86,500 | 3,815 |
| 2016-05-30 | 3,575 | 3,730 | 3,575 | 3,715 | 45,500 | 3,715 |
| 2016-05-27 | 3,635 | 3,650 | 3,580 | 3,595 | 32,600 | 3,595 |
| 2016-05-26 | 3,615 | 3,680 | 3,610 | 3,630 | 27,500 | 3,630 |
| 2016-05-25 | 3,570 | 3,680 | 3,570 | 3,635 | 58,500 | 3,635 |
| 2016-05-24 | 3,575 | 3,610 | 3,555 | 3,570 | 39,600 | 3,570 |
| 2016-05-23 | 3,605 | 3,620 | 3,555 | 3,575 | 83,700 | 3,575 |
| 2016-05-20 | 3,625 | 3,690 | 3,575 | 3,625 | 111,000 | 3,625 |
| 2016-05-19 | 3,680 | 3,705 | 3,625 | 3,635 | 36,200 | 3,635 |
| 2016-05-18 | 3,690 | 3,725 | 3,645 | 3,665 | 32,400 | 3,665 |
| 2016-05-17 | 3,680 | 3,720 | 3,655 | 3,690 | 45,500 | 3,690 |
| 2016-05-16 | 3,765 | 3,805 | 3,640 | 3,645 | 75,000 | 3,645 |
| 2016-05-13 | 3,860 | 3,870 | 3,760 | 3,765 | 51,200 | 3,765 |
| 2016-05-12 | 3,935 | 3,935 | 3,815 | 3,835 | 63,800 | 3,835 |
| 2016-05-11 | 3,965 | 4,010 | 3,900 | 3,970 | 60,700 | 3,970 |
| 2016-05-10 | 3,905 | 3,985 | 3,895 | 3,950 | 95,300 | 3,950 |
| 2016-05-09 | 3,910 | 3,950 | 3,800 | 3,900 | 199,600 | 3,900 |
| 2016-05-06 | 4,010 | 4,080 | 3,990 | 4,065 | 120,800 | 4,065 |
| 2016-05-02 | 3,960 | 4,020 | 3,915 | 3,990 | 62,400 | 3,990 |
| 2016-04-28 | 4,115 | 4,140 | 4,060 | 4,085 | 92,400 | 4,085 |
| 2016-04-27 | 4,020 | 4,120 | 4,000 | 4,105 | 117,300 | 4,105 |
| 2016-04-26 | 3,950 | 4,020 | 3,945 | 4,015 | 119,400 | 4,015 |
| 2016-04-25 | 4,000 | 4,045 | 3,960 | 3,995 | 130,900 | 3,995 |
| 2016-04-22 | 3,950 | 3,985 | 3,925 | 3,965 | 149,900 | 3,965 |
| 2016-04-21 | 3,900 | 3,940 | 3,880 | 3,930 | 96,500 | 3,930 |
| 2016-04-20 | 3,815 | 3,890 | 3,810 | 3,850 | 103,400 | 3,850 |
| 2016-04-19 | 3,825 | 3,880 | 3,815 | 3,850 | 92,900 | 3,850 |
| 2016-04-18 | 3,810 | 3,820 | 3,760 | 3,805 | 111,200 | 3,805 |
| 2016-04-15 | 3,850 | 3,910 | 3,810 | 3,890 | 106,800 | 3,890 |
| 2016-04-14 | 3,910 | 3,985 | 3,885 | 3,895 | 244,000 | 3,895 |
| 2016-04-13 | 3,835 | 3,880 | 3,820 | 3,860 | 110,500 | 3,860 |
| 2016-04-12 | 3,765 | 3,815 | 3,765 | 3,795 | 125,200 | 3,795 |
| 2016-04-11 | 3,810 | 3,810 | 3,765 | 3,780 | 105,600 | 3,780 |
| 2016-04-08 | 3,750 | 3,830 | 3,750 | 3,810 | 206,300 | 3,810 |
| 2016-04-07 | 3,745 | 3,945 | 3,720 | 3,870 | 361,100 | 3,870 |
| 2016-04-06 | 3,845 | 3,950 | 3,605 | 3,605 | 339,700 | 3,605 |
| 2016-04-05 | 4,035 | 4,045 | 3,885 | 3,915 | 116,300 | 3,915 |
| 2016-04-04 | 4,180 | 4,215 | 4,040 | 4,065 | 111,500 | 4,065 |
| 2016-04-01 | 4,390 | 4,390 | 4,165 | 4,195 | 185,100 | 4,195 |
| 2016-03-31 | 4,470 | 4,500 | 4,395 | 4,400 | 79,500 | 4,400 |
| 2016-03-30 | 4,330 | 4,505 | 4,330 | 4,490 | 108,500 | 4,490 |
| 2016-03-29 | 4,285 | 4,345 | 4,285 | 4,335 | 53,200 | 4,335 |
| 2016-03-28 | 4,315 | 4,360 | 4,270 | 4,355 | 68,800 | 4,355 |
| 2016-03-25 | 4,400 | 4,415 | 4,305 | 4,310 | 66,200 | 4,310 |
| 2016-03-24 | 4,240 | 4,445 | 4,225 | 4,410 | 135,100 | 4,410 |
| 2016-03-23 | 4,370 | 4,380 | 4,225 | 4,245 | 122,600 | 4,245 |
| 2016-03-22 | 4,375 | 4,400 | 4,305 | 4,385 | 71,700 | 4,385 |
| 2016-03-18 | 4,295 | 4,355 | 4,275 | 4,335 | 82,700 | 4,335 |
| 2016-03-17 | 4,415 | 4,425 | 4,285 | 4,295 | 73,000 | 4,295 |
| 2016-03-16 | 4,325 | 4,425 | 4,310 | 4,390 | 89,000 | 4,390 |
| 2016-03-15 | 4,310 | 4,400 | 4,290 | 4,325 | 87,700 | 4,325 |
| 2016-03-14 | 4,570 | 4,580 | 4,330 | 4,350 | 137,300 | 4,350 |
| 2016-03-11 | 4,405 | 4,525 | 4,400 | 4,520 | 76,900 | 4,520 |
| 2016-03-10 | 4,350 | 4,475 | 4,330 | 4,460 | 85,800 | 4,460 |
| 2016-03-09 | 4,360 | 4,370 | 4,260 | 4,290 | 123,300 | 4,290 |
| 2016-03-08 | 4,390 | 4,445 | 4,305 | 4,380 | 122,900 | 4,380 |
| 2016-03-07 | 4,675 | 4,695 | 4,325 | 4,395 | 229,200 | 4,395 |
| 2016-03-04 | 4,700 | 4,765 | 4,660 | 4,745 | 47,300 | 4,745 |
| 2016-03-03 | 4,740 | 4,805 | 4,680 | 4,740 | 68,100 | 4,740 |
| 2016-03-02 | 4,700 | 4,700 | 4,625 | 4,680 | 45,900 | 4,680 |
| 2016-03-01 | 4,550 | 4,715 | 4,530 | 4,630 | 62,800 | 4,630 |
| 2016-02-29 | 4,625 | 4,685 | 4,575 | 4,575 | 47,900 | 4,575 |
| 2016-02-26 | 4,745 | 4,790 | 4,605 | 4,610 | 47,800 | 4,610 |
| 2016-02-25 | 4,600 | 4,760 | 4,600 | 4,730 | 62,100 | 4,730 |
| 2016-02-24 | 4,585 | 4,665 | 4,525 | 4,570 | 56,400 | 4,570 |
| 2016-02-23 | 4,780 | 4,795 | 4,555 | 4,590 | 85,500 | 4,590 |
| 2016-02-22 | 4,710 | 4,810 | 4,695 | 4,745 | 44,500 | 4,745 |
| 2016-02-19 | 4,745 | 4,770 | 4,670 | 4,735 | 40,800 | 4,735 |
| 2016-02-18 | 5,000 | 5,010 | 4,770 | 4,800 | 91,100 | 4,800 |
| 2016-02-17 | 4,880 | 5,090 | 4,855 | 4,960 | 180,900 | 4,960 |
| 2016-02-16 | 4,720 | 4,925 | 4,720 | 4,810 | 103,200 | 4,810 |
| 2016-02-15 | 4,680 | 4,790 | 4,670 | 4,680 | 88,400 | 4,680 |
| 2016-02-12 | 4,340 | 4,640 | 4,310 | 4,520 | 130,100 | 4,520 |
| 2016-02-10 | 4,560 | 4,575 | 4,420 | 4,490 | 82,800 | 4,490 |
| 2016-02-09 | 4,670 | 4,670 | 4,525 | 4,550 | 74,200 | 4,550 |
| 2016-02-08 | 4,700 | 4,795 | 4,620 | 4,765 | 112,800 | 4,765 |
| 2016-02-05 | 4,950 | 4,985 | 4,700 | 4,770 | 131,600 | 4,770 |
| 2016-02-04 | 5,210 | 5,230 | 5,030 | 5,060 | 74,200 | 5,060 |
| 2016-02-03 | 5,280 | 5,360 | 5,160 | 5,240 | 70,100 | 5,240 |
| 2016-02-02 | 5,240 | 5,470 | 5,230 | 5,380 | 134,200 | 5,380 |
| 2016-02-01 | 5,200 | 5,330 | 5,160 | 5,270 | 87,600 | 5,270 |
| 2016-01-29 | 4,995 | 5,220 | 4,955 | 5,130 | 167,100 | 5,130 |
| 2016-01-28 | 4,890 | 5,060 | 4,880 | 5,000 | 86,300 | 5,000 |
| 2016-01-27 | 5,030 | 5,120 | 4,805 | 4,895 | 94,500 | 4,895 |
| 2016-01-26 | 4,960 | 5,190 | 4,915 | 4,960 | 157,600 | 4,960 |
| 2016-01-25 | 4,900 | 4,995 | 4,815 | 4,975 | 109,100 | 4,975 |
| 2016-01-22 | 4,695 | 4,865 | 4,635 | 4,845 | 121,600 | 4,845 |
| 2016-01-21 | 4,615 | 4,680 | 4,510 | 4,555 | 165,500 | 4,555 |
| 2016-01-20 | 4,710 | 4,800 | 4,615 | 4,685 | 230,900 | 4,685 |
| 2016-01-19 | 4,430 | 4,730 | 4,430 | 4,665 | 259,500 | 4,665 |
| 2016-01-18 | 4,280 | 4,465 | 4,280 | 4,390 | 124,700 | 4,390 |
| 2016-01-15 | 4,260 | 4,470 | 4,235 | 4,355 | 303,500 | 4,355 |
| 2016-01-14 | 4,135 | 4,155 | 4,020 | 4,135 | 415,900 | 4,135 |
| 2016-01-13 | 4,440 | 4,535 | 4,410 | 4,485 | 236,200 | 4,485 |
| 2016-01-12 | 4,400 | 4,455 | 4,335 | 4,350 | 140,800 | 4,350 |
| 2016-01-08 | 4,305 | 4,415 | 4,260 | 4,370 | 154,500 | 4,370 |
| 2016-01-07 | 4,495 | 4,550 | 4,325 | 4,360 | 164,500 | 4,360 |
| 2016-01-06 | 4,700 | 4,700 | 4,455 | 4,515 | 287,600 | 4,515 |
| 2016-01-05 | 4,355 | 4,440 | 4,300 | 4,395 | 83,100 | 4,395 |
| 2016-01-04 | 4,480 | 4,515 | 4,380 | 4,400 | 107,900 | 4,400 |
分割・併合履歴 ： [2007-02-23]1株→2株
