3075 (株)銚子丸 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 | 4,185 | 4,195 | 4,185 | 4,195 | 800 | 839 |
| 2016-12-29 | 4,175 | 4,205 | 4,175 | 4,185 | 1,100 | 837 |
| 2016-12-28 | 4,170 | 4,180 | 4,170 | 4,175 | 500 | 835 |
| 2016-12-27 | 4,190 | 4,190 | 4,170 | 4,190 | 2,100 | 838 |
| 2016-12-26 | 4,185 | 4,210 | 4,175 | 4,180 | 2,800 | 836 |
| 2016-12-22 | 4,190 | 4,190 | 4,185 | 4,185 | 500 | 837 |
| 2016-12-21 | 4,190 | 4,205 | 4,190 | 4,200 | 1,100 | 840 |
| 2016-12-20 | 4,190 | 4,200 | 4,190 | 4,190 | 900 | 838 |
| 2016-12-19 | 4,195 | 4,200 | 4,195 | 4,195 | 1,000 | 839 |
| 2016-12-16 | 4,200 | 4,200 | 4,190 | 4,190 | 2,200 | 838 |
| 2016-12-15 | 4,245 | 4,245 | 4,205 | 4,210 | 2,600 | 842 |
| 2016-12-14 | 4,215 | 4,225 | 4,210 | 4,210 | 1,200 | 842 |
| 2016-12-13 | 4,225 | 4,240 | 4,210 | 4,215 | 1,700 | 843 |
| 2016-12-12 | 4,240 | 4,240 | 4,220 | 4,225 | 1,600 | 845 |
| 2016-12-09 | 4,230 | 4,240 | 4,220 | 4,240 | 1,900 | 848 |
| 2016-12-08 | 4,235 | 4,235 | 4,230 | 4,230 | 1,000 | 846 |
| 2016-12-07 | 4,230 | 4,230 | 4,230 | 4,230 | 300 | 846 |
| 2016-12-06 | 4,235 | 4,245 | 4,225 | 4,225 | 1,600 | 845 |
| 2016-12-05 | 4,205 | 4,230 | 4,205 | 4,215 | 1,700 | 843 |
| 2016-12-02 | 4,230 | 4,230 | 4,205 | 4,220 | 1,900 | 844 |
| 2016-12-01 | 4,225 | 4,230 | 4,185 | 4,230 | 2,200 | 846 |
| 2016-11-30 | 4,230 | 4,230 | 4,215 | 4,230 | 700 | 846 |
| 2016-11-29 | 4,230 | 4,230 | 4,210 | 4,230 | 1,300 | 846 |
| 2016-11-28 | 4,225 | 4,230 | 4,200 | 4,210 | 3,200 | 842 |
| 2016-11-25 | 4,260 | 4,260 | 4,245 | 4,260 | 4,400 | 852 |
| 2016-11-24 | 4,235 | 4,250 | 4,230 | 4,250 | 4,000 | 850 |
| 2016-11-22 | 4,245 | 4,255 | 4,225 | 4,255 | 6,400 | 851 |
| 2016-11-21 | 4,190 | 4,230 | 4,180 | 4,230 | 8,100 | 846 |
| 2016-11-18 | 4,185 | 4,185 | 4,175 | 4,180 | 1,900 | 836 |
| 2016-11-17 | 4,180 | 4,185 | 4,160 | 4,170 | 1,800 | 834 |
| 2016-11-16 | 4,165 | 4,185 | 4,160 | 4,180 | 3,000 | 836 |
| 2016-11-15 | 4,150 | 4,190 | 4,150 | 4,180 | 4,000 | 836 |
| 2016-11-14 | 4,210 | 4,210 | 4,135 | 4,150 | 9,600 | 830 |
| 2016-11-11 | 4,135 | 4,235 | 4,135 | 4,210 | 11,600 | 842 |
| 2016-11-10 | 4,315 | 4,330 | 4,290 | 4,290 | 12,600 | 858 |
| 2016-11-09 | 4,310 | 4,320 | 4,275 | 4,275 | 6,600 | 855 |
| 2016-11-08 | 4,305 | 4,320 | 4,305 | 4,310 | 4,200 | 862 |
| 2016-11-07 | 4,315 | 4,325 | 4,305 | 4,310 | 3,900 | 862 |
| 2016-11-04 | 4,290 | 4,315 | 4,290 | 4,315 | 5,000 | 863 |
| 2016-11-02 | 4,295 | 4,315 | 4,290 | 4,290 | 4,200 | 858 |
| 2016-11-01 | 4,295 | 4,315 | 4,295 | 4,305 | 2,500 | 861 |
| 2016-10-31 | 4,290 | 4,310 | 4,290 | 4,295 | 3,000 | 859 |
| 2016-10-28 | 4,300 | 4,300 | 4,280 | 4,295 | 3,100 | 859 |
| 2016-10-27 | 4,290 | 4,295 | 4,270 | 4,280 | 3,200 | 856 |
| 2016-10-26 | 4,270 | 4,285 | 4,265 | 4,285 | 1,600 | 857 |
| 2016-10-25 | 4,265 | 4,270 | 4,250 | 4,255 | 2,700 | 851 |
| 2016-10-24 | 4,245 | 4,265 | 4,245 | 4,255 | 2,000 | 851 |
| 2016-10-21 | 4,235 | 4,270 | 4,235 | 4,240 | 1,500 | 848 |
| 2016-10-20 | 4,240 | 4,250 | 4,235 | 4,235 | 1,700 | 847 |
| 2016-10-19 | 4,245 | 4,245 | 4,240 | 4,240 | 600 | 848 |
| 2016-10-17 | 4,240 | 4,245 | 4,240 | 4,245 | 900 | 849 |
| 2016-10-13 | 4,230 | 4,235 | 4,230 | 4,230 | 900 | 846 |
| 2016-10-12 | 4,220 | 4,225 | 4,215 | 4,215 | 1,100 | 843 |
| 2016-10-11 | 4,230 | 4,240 | 4,220 | 4,240 | 1,000 | 848 |
| 2016-10-07 | 4,230 | 4,230 | 4,205 | 4,205 | 900 | 841 |
| 2016-10-06 | 4,240 | 4,245 | 4,230 | 4,230 | 1,500 | 846 |
| 2016-10-05 | 4,230 | 4,240 | 4,225 | 4,240 | 900 | 848 |
| 2016-10-04 | 4,195 | 4,230 | 4,195 | 4,225 | 2,800 | 845 |
| 2016-10-03 | 4,175 | 4,200 | 4,170 | 4,195 | 1,600 | 839 |
| 2016-09-30 | 4,165 | 4,175 | 4,155 | 4,175 | 2,100 | 835 |
| 2016-09-29 | 4,170 | 4,180 | 4,165 | 4,165 | 2,100 | 833 |
| 2016-09-28 | 4,150 | 4,190 | 4,150 | 4,175 | 2,000 | 835 |
| 2016-09-27 | 4,150 | 4,160 | 4,145 | 4,155 | 2,900 | 831 |
| 2016-09-26 | 4,140 | 4,150 | 4,135 | 4,150 | 3,700 | 830 |
| 2016-09-23 | 4,140 | 4,140 | 4,135 | 4,140 | 900 | 828 |
| 2016-09-21 | 4,130 | 4,140 | 4,130 | 4,140 | 1,300 | 828 |
| 2016-09-20 | 4,115 | 4,125 | 4,115 | 4,125 | 2,400 | 825 |
| 2016-09-16 | 4,125 | 4,125 | 4,115 | 4,115 | 600 | 823 |
| 2016-09-15 | 4,120 | 4,120 | 4,110 | 4,115 | 1,200 | 823 |
| 2016-09-14 | 4,115 | 4,120 | 4,110 | 4,120 | 1,100 | 824 |
| 2016-09-13 | 4,120 | 4,120 | 4,115 | 4,115 | 300 | 823 |
| 2016-09-12 | 4,110 | 4,120 | 4,105 | 4,105 | 1,000 | 821 |
| 2016-09-09 | 4,105 | 4,120 | 4,105 | 4,115 | 600 | 823 |
| 2016-09-08 | 4,105 | 4,125 | 4,105 | 4,110 | 700 | 822 |
| 2016-09-07 | 4,115 | 4,115 | 4,105 | 4,105 | 600 | 821 |
| 2016-09-06 | 4,125 | 4,125 | 4,110 | 4,125 | 800 | 825 |
| 2016-09-05 | 4,125 | 4,125 | 4,105 | 4,125 | 900 | 825 |
| 2016-09-02 | 4,105 | 4,125 | 4,100 | 4,110 | 800 | 822 |
| 2016-09-01 | 4,130 | 4,130 | 4,110 | 4,110 | 900 | 822 |
| 2016-08-31 | 4,130 | 4,130 | 4,115 | 4,120 | 1,000 | 824 |
| 2016-08-30 | 4,130 | 4,130 | 4,130 | 4,130 | 900 | 826 |
| 2016-08-29 | 4,140 | 4,140 | 4,125 | 4,125 | 1,400 | 825 |
| 2016-08-26 | 4,130 | 4,140 | 4,130 | 4,140 | 500 | 828 |
| 2016-08-25 | 4,130 | 4,130 | 4,110 | 4,110 | 500 | 822 |
| 2016-08-24 | 4,120 | 4,130 | 4,110 | 4,110 | 500 | 822 |
| 2016-08-23 | 4,120 | 4,120 | 4,120 | 4,120 | 400 | 824 |
| 2016-08-22 | 4,105 | 4,105 | 4,085 | 4,085 | 1,900 | 817 |
| 2016-08-19 | 4,105 | 4,130 | 4,105 | 4,105 | 1,200 | 821 |
| 2016-08-18 | 4,105 | 4,130 | 4,105 | 4,105 | 600 | 821 |
| 2016-08-17 | 4,110 | 4,130 | 4,105 | 4,110 | 400 | 822 |
| 2016-08-16 | 4,120 | 4,140 | 4,100 | 4,100 | 700 | 820 |
| 2016-08-15 | 4,120 | 4,140 | 4,110 | 4,120 | 800 | 824 |
| 2016-08-12 | 4,105 | 4,140 | 4,100 | 4,110 | 1,100 | 822 |
| 2016-08-10 | 4,120 | 4,135 | 4,110 | 4,120 | 600 | 824 |
| 2016-08-09 | 4,140 | 4,140 | 4,110 | 4,120 | 1,000 | 824 |
| 2016-08-08 | 4,135 | 4,140 | 4,120 | 4,140 | 700 | 828 |
| 2016-08-05 | 4,100 | 4,135 | 4,100 | 4,135 | 600 | 827 |
| 2016-08-04 | 4,135 | 4,140 | 4,100 | 4,100 | 2,000 | 820 |
| 2016-08-03 | 4,145 | 4,150 | 4,120 | 4,135 | 1,500 | 827 |
| 2016-08-02 | 4,120 | 4,145 | 4,120 | 4,140 | 700 | 828 |
| 2016-08-01 | 4,125 | 4,130 | 4,115 | 4,115 | 1,000 | 823 |
| 2016-07-29 | 4,120 | 4,120 | 4,090 | 4,115 | 500 | 823 |
| 2016-07-28 | 4,125 | 4,125 | 4,100 | 4,100 | 700 | 820 |
| 2016-07-27 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 824 |
| 2016-07-26 | 4,105 | 4,105 | 4,090 | 4,090 | 1,800 | 818 |
| 2016-07-25 | 4,105 | 4,120 | 4,100 | 4,120 | 1,000 | 824 |
| 2016-07-22 | 4,105 | 4,120 | 4,105 | 4,120 | 700 | 824 |
| 2016-07-21 | 4,110 | 4,135 | 4,100 | 4,100 | 900 | 820 |
| 2016-07-20 | 4,100 | 4,125 | 4,100 | 4,125 | 1,300 | 825 |
| 2016-07-19 | 4,120 | 4,120 | 4,120 | 4,120 | 300 | 824 |
| 2016-07-15 | 4,110 | 4,115 | 4,095 | 4,115 | 700 | 823 |
| 2016-07-14 | 4,100 | 4,135 | 4,095 | 4,135 | 800 | 827 |
| 2016-07-13 | 4,115 | 4,115 | 4,115 | 4,115 | 300 | 823 |
| 2016-07-12 | 4,110 | 4,110 | 4,085 | 4,095 | 1,100 | 819 |
| 2016-07-11 | 4,115 | 4,115 | 4,100 | 4,100 | 700 | 820 |
| 2016-07-08 | 4,140 | 4,140 | 4,090 | 4,115 | 1,200 | 823 |
| 2016-07-07 | 4,100 | 4,100 | 4,085 | 4,085 | 1,300 | 817 |
| 2016-07-06 | 4,090 | 4,145 | 4,090 | 4,100 | 700 | 820 |
| 2016-07-05 | 4,110 | 4,150 | 4,110 | 4,110 | 700 | 822 |
| 2016-07-04 | 4,100 | 4,145 | 4,100 | 4,145 | 600 | 829 |
| 2016-07-01 | 4,080 | 4,100 | 4,055 | 4,080 | 1,800 | 816 |
| 2016-06-30 | 4,100 | 4,140 | 4,080 | 4,080 | 1,700 | 816 |
| 2016-06-29 | 4,090 | 4,100 | 4,090 | 4,100 | 1,000 | 820 |
| 2016-06-28 | 4,090 | 4,090 | 4,055 | 4,090 | 700 | 818 |
| 2016-06-27 | 4,005 | 4,095 | 4,005 | 4,050 | 1,700 | 810 |
| 2016-06-24 | 4,125 | 4,125 | 4,000 | 4,000 | 5,600 | 800 |
| 2016-06-23 | 4,150 | 4,150 | 4,105 | 4,105 | 500 | 821 |
| 2016-06-22 | 4,105 | 4,145 | 4,105 | 4,145 | 1,000 | 829 |
| 2016-06-21 | 4,095 | 4,110 | 4,095 | 4,105 | 1,000 | 821 |
| 2016-06-20 | 4,090 | 4,095 | 4,090 | 4,095 | 1,200 | 819 |
| 2016-06-17 | 4,105 | 4,110 | 4,100 | 4,100 | 1,300 | 820 |
| 2016-06-16 | 4,115 | 4,115 | 4,100 | 4,105 | 2,300 | 821 |
| 2016-06-15 | 4,110 | 4,140 | 4,105 | 4,105 | 1,100 | 821 |
| 2016-06-14 | 4,105 | 4,135 | 4,105 | 4,105 | 1,900 | 821 |
| 2016-06-13 | 4,140 | 4,140 | 4,105 | 4,105 | 6,300 | 821 |
| 2016-06-10 | 4,180 | 4,180 | 4,145 | 4,145 | 600 | 829 |
| 2016-06-09 | 4,145 | 4,150 | 4,145 | 4,145 | 900 | 829 |
| 2016-06-08 | 4,180 | 4,180 | 4,140 | 4,140 | 700 | 828 |
| 2016-06-07 | 4,180 | 4,180 | 4,135 | 4,160 | 1,100 | 832 |
| 2016-06-06 | 4,130 | 4,160 | 4,130 | 4,155 | 2,300 | 831 |
| 2016-06-03 | 4,135 | 4,155 | 4,135 | 4,135 | 1,300 | 827 |
| 2016-06-02 | 4,135 | 4,165 | 4,135 | 4,165 | 2,200 | 833 |
| 2016-06-01 | 4,140 | 4,150 | 4,140 | 4,140 | 1,600 | 828 |
| 2016-05-31 | 4,160 | 4,160 | 4,150 | 4,150 | 1,400 | 830 |
| 2016-05-30 | 4,160 | 4,175 | 4,155 | 4,160 | 1,500 | 832 |
| 2016-05-27 | 4,160 | 4,160 | 4,135 | 4,160 | 3,100 | 832 |
| 2016-05-26 | 4,185 | 4,190 | 4,180 | 4,180 | 3,300 | 836 |
| 2016-05-25 | 4,170 | 4,185 | 4,170 | 4,185 | 1,800 | 837 |
| 2016-05-24 | 4,155 | 4,180 | 4,155 | 4,180 | 3,000 | 836 |
| 2016-05-23 | 4,195 | 4,195 | 4,155 | 4,155 | 2,300 | 831 |
| 2016-05-20 | 4,180 | 4,190 | 4,180 | 4,180 | 900 | 836 |
| 2016-05-19 | 4,165 | 4,180 | 4,150 | 4,180 | 2,300 | 836 |
| 2016-05-18 | 4,125 | 4,160 | 4,125 | 4,160 | 2,700 | 832 |
| 2016-05-17 | 4,145 | 4,145 | 4,120 | 4,120 | 1,600 | 824 |
| 2016-05-16 | 4,125 | 4,150 | 4,125 | 4,145 | 2,600 | 829 |
| 2016-05-13 | 4,130 | 4,170 | 4,130 | 4,150 | 2,800 | 830 |
| 2016-05-12 | 4,210 | 4,225 | 4,105 | 4,150 | 10,600 | 830 |
| 2016-05-11 | 4,170 | 4,230 | 4,150 | 4,205 | 15,900 | 841 |
| 2016-05-10 | 4,310 | 4,330 | 4,310 | 4,330 | 14,000 | 866 |
| 2016-05-09 | 4,330 | 4,330 | 4,310 | 4,320 | 6,100 | 864 |
| 2016-05-06 | 4,300 | 4,335 | 4,295 | 4,330 | 7,200 | 866 |
| 2016-05-02 | 4,300 | 4,325 | 4,300 | 4,305 | 7,100 | 861 |
| 2016-04-28 | 4,335 | 4,340 | 4,325 | 4,335 | 5,600 | 867 |
| 2016-04-27 | 4,330 | 4,345 | 4,320 | 4,335 | 5,800 | 867 |
| 2016-04-26 | 4,335 | 4,345 | 4,330 | 4,335 | 5,400 | 867 |
| 2016-04-25 | 4,340 | 4,345 | 4,330 | 4,340 | 4,500 | 868 |
| 2016-04-22 | 4,325 | 4,330 | 4,310 | 4,330 | 1,600 | 866 |
| 2016-04-21 | 4,300 | 4,320 | 4,300 | 4,310 | 2,100 | 862 |
| 2016-04-20 | 4,300 | 4,310 | 4,290 | 4,290 | 1,500 | 858 |
| 2016-04-19 | 4,295 | 4,305 | 4,295 | 4,300 | 1,100 | 860 |
| 2016-04-18 | 4,285 | 4,310 | 4,285 | 4,295 | 2,700 | 859 |
| 2016-04-15 | 4,310 | 4,315 | 4,300 | 4,305 | 1,500 | 861 |
| 2016-04-14 | 4,300 | 4,310 | 4,290 | 4,295 | 1,700 | 859 |
| 2016-04-13 | 4,280 | 4,295 | 4,280 | 4,290 | 1,900 | 858 |
| 2016-04-12 | 4,275 | 4,280 | 4,260 | 4,270 | 2,100 | 854 |
| 2016-04-11 | 4,285 | 4,285 | 4,280 | 4,280 | 1,600 | 856 |
| 2016-04-08 | 4,240 | 4,285 | 4,240 | 4,285 | 1,200 | 857 |
| 2016-04-07 | 4,265 | 4,270 | 4,245 | 4,245 | 1,300 | 849 |
| 2016-04-06 | 4,225 | 4,260 | 4,225 | 4,260 | 900 | 852 |
| 2016-04-05 | 4,255 | 4,255 | 4,220 | 4,235 | 1,300 | 847 |
| 2016-04-04 | 4,200 | 4,295 | 4,200 | 4,255 | 3,400 | 851 |
| 2016-04-01 | 4,235 | 4,235 | 4,150 | 4,235 | 8,900 | 847 |
| 2016-03-31 | 4,335 | 4,360 | 4,235 | 4,235 | 6,200 | 847 |
| 2016-03-30 | 4,340 | 4,340 | 4,320 | 4,335 | 2,200 | 867 |
| 2016-03-29 | 4,300 | 4,340 | 4,285 | 4,340 | 5,400 | 868 |
| 2016-03-28 | 4,290 | 4,300 | 4,275 | 4,300 | 4,100 | 860 |
| 2016-03-25 | 4,275 | 4,280 | 4,255 | 4,275 | 4,100 | 855 |
| 2016-03-24 | 4,250 | 4,270 | 4,245 | 4,270 | 3,700 | 854 |
| 2016-03-23 | 4,230 | 4,250 | 4,230 | 4,230 | 3,000 | 846 |
| 2016-03-22 | 4,220 | 4,230 | 4,200 | 4,230 | 3,000 | 846 |
| 2016-03-18 | 4,200 | 4,200 | 4,190 | 4,195 | 1,900 | 839 |
| 2016-03-17 | 4,190 | 4,200 | 4,190 | 4,200 | 2,100 | 840 |
| 2016-03-16 | 4,180 | 4,185 | 4,180 | 4,180 | 1,600 | 836 |
| 2016-03-15 | 4,175 | 4,185 | 4,175 | 4,185 | 1,100 | 837 |
| 2016-03-14 | 4,190 | 4,190 | 4,175 | 4,175 | 1,300 | 835 |
| 2016-03-11 | 4,185 | 4,190 | 4,170 | 4,190 | 1,800 | 838 |
| 2016-03-10 | 4,180 | 4,185 | 4,170 | 4,180 | 900 | 836 |
| 2016-03-09 | 4,170 | 4,185 | 4,170 | 4,185 | 900 | 837 |
| 2016-03-08 | 4,170 | 4,180 | 4,170 | 4,170 | 900 | 834 |
| 2016-03-07 | 4,165 | 4,175 | 4,165 | 4,170 | 1,000 | 834 |
| 2016-03-04 | 4,145 | 4,165 | 4,145 | 4,165 | 1,400 | 833 |
| 2016-03-03 | 4,150 | 4,165 | 4,145 | 4,145 | 600 | 829 |
| 2016-03-02 | 4,150 | 4,150 | 4,120 | 4,130 | 800 | 826 |
| 2016-03-01 | 4,140 | 4,140 | 4,115 | 4,140 | 500 | 828 |
| 2016-02-29 | 4,155 | 4,155 | 4,115 | 4,115 | 1,600 | 823 |
| 2016-02-26 | 4,110 | 4,115 | 4,100 | 4,115 | 600 | 823 |
| 2016-02-25 | 4,145 | 4,150 | 4,145 | 4,150 | 500 | 830 |
| 2016-02-24 | 4,135 | 4,150 | 4,000 | 4,075 | 2,000 | 815 |
| 2016-02-23 | 4,150 | 4,150 | 4,120 | 4,130 | 800 | 826 |
| 2016-02-22 | 4,150 | 4,160 | 4,135 | 4,150 | 1,300 | 830 |
| 2016-02-19 | 4,135 | 4,135 | 4,120 | 4,135 | 900 | 827 |
| 2016-02-18 | 4,125 | 4,135 | 4,110 | 4,135 | 2,000 | 827 |
| 2016-02-17 | 4,110 | 4,115 | 4,100 | 4,100 | 1,200 | 820 |
| 2016-02-16 | 4,085 | 4,100 | 4,015 | 4,085 | 1,500 | 817 |
| 2016-02-15 | 4,050 | 4,090 | 4,010 | 4,015 | 4,000 | 803 |
| 2016-02-12 | 4,005 | 4,005 | 3,965 | 4,005 | 4,500 | 801 |
| 2016-02-10 | 4,050 | 4,050 | 4,005 | 4,005 | 2,000 | 801 |
| 2016-02-09 | 4,065 | 4,070 | 4,050 | 4,050 | 2,400 | 810 |
| 2016-02-08 | 4,070 | 4,105 | 4,065 | 4,105 | 1,400 | 821 |
| 2016-02-05 | 4,090 | 4,090 | 4,055 | 4,060 | 1,200 | 812 |
| 2016-02-04 | 4,110 | 4,130 | 4,110 | 4,130 | 1,100 | 826 |
| 2016-02-03 | 4,150 | 4,160 | 4,125 | 4,145 | 1,500 | 829 |
| 2016-02-02 | 4,160 | 4,180 | 4,120 | 4,130 | 3,000 | 826 |
| 2016-02-01 | 4,085 | 4,155 | 4,085 | 4,150 | 2,400 | 830 |
| 2016-01-29 | 4,075 | 4,080 | 4,055 | 4,080 | 900 | 816 |
| 2016-01-28 | 4,040 | 4,045 | 4,040 | 4,045 | 400 | 809 |
| 2016-01-27 | 4,030 | 4,070 | 4,030 | 4,040 | 400 | 808 |
| 2016-01-26 | 4,095 | 4,095 | 4,025 | 4,030 | 700 | 806 |
| 2016-01-25 | 4,030 | 4,080 | 4,030 | 4,080 | 600 | 816 |
| 2016-01-22 | 4,010 | 4,035 | 3,990 | 4,020 | 5,100 | 804 |
| 2016-01-21 | 4,055 | 4,055 | 4,000 | 4,000 | 3,200 | 800 |
| 2016-01-20 | 4,150 | 4,150 | 4,065 | 4,065 | 800 | 813 |
| 2016-01-19 | 4,090 | 4,145 | 4,055 | 4,145 | 1,900 | 829 |
| 2016-01-18 | 4,085 | 4,085 | 4,050 | 4,085 | 700 | 817 |
| 2016-01-15 | 4,115 | 4,125 | 4,090 | 4,090 | 400 | 818 |
| 2016-01-14 | 4,105 | 4,105 | 4,055 | 4,090 | 1,400 | 818 |
| 2016-01-13 | 4,050 | 4,185 | 4,050 | 4,100 | 1,400 | 820 |
| 2016-01-12 | 4,130 | 4,140 | 4,050 | 4,050 | 4,300 | 810 |
| 2016-01-08 | 4,150 | 4,150 | 4,130 | 4,130 | 700 | 826 |
| 2016-01-07 | 4,145 | 4,170 | 4,145 | 4,150 | 1,700 | 830 |
| 2016-01-06 | 4,175 | 4,180 | 4,145 | 4,150 | 1,500 | 830 |
| 2016-01-05 | 4,140 | 4,145 | 4,135 | 4,145 | 1,400 | 829 |
| 2016-01-04 | 4,150 | 4,150 | 4,130 | 4,135 | 1,400 | 827 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
