3085 アークランドサービスホールディングス(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 | 2,890 | 2,895 | 2,865 | 2,872 | 22,100 | 1,436 |
| 2016-12-29 | 2,879 | 2,915 | 2,863 | 2,891 | 38,600 | 1,445.50 |
| 2016-12-28 | 2,941 | 2,943 | 2,870 | 2,879 | 126,600 | 1,439.50 |
| 2016-12-27 | 3,010 | 3,010 | 2,951 | 2,963 | 127,400 | 1,481.50 |
| 2016-12-26 | 2,980 | 3,015 | 2,969 | 2,998 | 83,200 | 1,499 |
| 2016-12-22 | 2,938 | 2,983 | 2,931 | 2,963 | 48,800 | 1,481.50 |
| 2016-12-21 | 2,881 | 2,946 | 2,878 | 2,944 | 80,500 | 1,472 |
| 2016-12-20 | 2,884 | 2,897 | 2,874 | 2,879 | 68,200 | 1,439.50 |
| 2016-12-19 | 2,891 | 2,895 | 2,875 | 2,884 | 49,000 | 1,442 |
| 2016-12-16 | 2,890 | 2,912 | 2,883 | 2,893 | 55,500 | 1,446.50 |
| 2016-12-15 | 2,912 | 2,918 | 2,883 | 2,890 | 82,000 | 1,445 |
| 2016-12-14 | 2,895 | 2,932 | 2,895 | 2,922 | 56,400 | 1,461 |
| 2016-12-13 | 2,885 | 2,897 | 2,861 | 2,895 | 54,500 | 1,447.50 |
| 2016-12-12 | 2,879 | 2,896 | 2,868 | 2,895 | 42,500 | 1,447.50 |
| 2016-12-09 | 2,846 | 2,869 | 2,828 | 2,866 | 51,400 | 1,433 |
| 2016-12-08 | 2,840 | 2,860 | 2,840 | 2,847 | 39,500 | 1,423.50 |
| 2016-12-07 | 2,849 | 2,869 | 2,833 | 2,848 | 33,300 | 1,424 |
| 2016-12-06 | 2,833 | 2,863 | 2,833 | 2,855 | 30,400 | 1,427.50 |
| 2016-12-05 | 2,868 | 2,882 | 2,820 | 2,831 | 60,100 | 1,415.50 |
| 2016-12-02 | 2,895 | 2,895 | 2,851 | 2,868 | 46,400 | 1,434 |
| 2016-12-01 | 2,928 | 2,939 | 2,884 | 2,895 | 66,600 | 1,447.50 |
| 2016-11-30 | 2,900 | 2,903 | 2,876 | 2,903 | 52,600 | 1,451.50 |
| 2016-11-29 | 2,919 | 2,919 | 2,880 | 2,888 | 38,900 | 1,444 |
| 2016-11-28 | 2,908 | 2,925 | 2,875 | 2,904 | 72,100 | 1,452 |
| 2016-11-25 | 2,835 | 2,862 | 2,831 | 2,858 | 39,400 | 1,429 |
| 2016-11-24 | 2,845 | 2,849 | 2,810 | 2,836 | 50,700 | 1,418 |
| 2016-11-22 | 2,821 | 2,828 | 2,800 | 2,817 | 77,900 | 1,408.50 |
| 2016-11-21 | 2,818 | 2,829 | 2,811 | 2,816 | 50,700 | 1,408 |
| 2016-11-18 | 2,828 | 2,830 | 2,816 | 2,817 | 50,400 | 1,408.50 |
| 2016-11-17 | 2,816 | 2,828 | 2,806 | 2,823 | 42,400 | 1,411.50 |
| 2016-11-16 | 2,824 | 2,824 | 2,805 | 2,816 | 40,800 | 1,408 |
| 2016-11-15 | 2,844 | 2,844 | 2,810 | 2,823 | 51,900 | 1,411.50 |
| 2016-11-14 | 2,900 | 2,901 | 2,852 | 2,858 | 63,800 | 1,429 |
| 2016-11-11 | 3,000 | 3,000 | 2,908 | 2,920 | 23,000 | 1,460 |
| 2016-11-10 | 3,005 | 3,005 | 2,920 | 2,963 | 34,700 | 1,481.50 |
| 2016-11-09 | 2,990 | 2,996 | 2,868 | 2,903 | 61,200 | 1,451.50 |
| 2016-11-08 | 3,010 | 3,010 | 2,988 | 2,990 | 15,700 | 1,495 |
| 2016-11-07 | 3,015 | 3,025 | 2,986 | 3,005 | 19,600 | 1,502.50 |
| 2016-11-04 | 3,005 | 3,005 | 2,960 | 3,000 | 39,800 | 1,500 |
| 2016-11-02 | 3,055 | 3,065 | 3,015 | 3,020 | 26,100 | 1,510 |
| 2016-11-01 | 3,100 | 3,105 | 3,055 | 3,080 | 21,800 | 1,540 |
| 2016-10-31 | 3,140 | 3,140 | 3,105 | 3,115 | 14,500 | 1,557.50 |
| 2016-10-28 | 3,145 | 3,145 | 3,065 | 3,115 | 22,500 | 1,557.50 |
| 2016-10-27 | 3,090 | 3,110 | 3,070 | 3,110 | 14,900 | 1,555 |
| 2016-10-26 | 3,095 | 3,105 | 3,050 | 3,095 | 21,500 | 1,547.50 |
| 2016-10-25 | 3,120 | 3,130 | 3,090 | 3,100 | 14,700 | 1,550 |
| 2016-10-24 | 3,110 | 3,135 | 3,110 | 3,115 | 13,800 | 1,557.50 |
| 2016-10-21 | 3,185 | 3,185 | 3,085 | 3,095 | 28,200 | 1,547.50 |
| 2016-10-20 | 3,160 | 3,190 | 3,150 | 3,190 | 14,700 | 1,595 |
| 2016-10-19 | 3,170 | 3,180 | 3,160 | 3,170 | 12,000 | 1,585 |
| 2016-10-18 | 3,195 | 3,200 | 3,170 | 3,175 | 20,400 | 1,587.50 |
| 2016-10-17 | 3,175 | 3,190 | 3,140 | 3,190 | 14,200 | 1,595 |
| 2016-10-14 | 3,140 | 3,165 | 3,110 | 3,135 | 12,900 | 1,567.50 |
| 2016-10-13 | 3,150 | 3,150 | 3,110 | 3,120 | 11,300 | 1,560 |
| 2016-10-12 | 3,140 | 3,150 | 3,115 | 3,130 | 7,700 | 1,565 |
| 2016-10-11 | 3,170 | 3,170 | 3,125 | 3,140 | 7,400 | 1,570 |
| 2016-10-07 | 3,160 | 3,160 | 3,110 | 3,135 | 8,000 | 1,567.50 |
| 2016-10-06 | 3,150 | 3,195 | 3,125 | 3,160 | 24,200 | 1,580 |
| 2016-10-05 | 3,110 | 3,130 | 3,080 | 3,100 | 16,800 | 1,550 |
| 2016-10-04 | 3,060 | 3,115 | 3,035 | 3,110 | 18,300 | 1,555 |
| 2016-10-03 | 3,060 | 3,080 | 3,040 | 3,040 | 22,000 | 1,520 |
| 2016-09-30 | 3,045 | 3,080 | 3,030 | 3,080 | 10,900 | 1,540 |
| 2016-09-29 | 3,115 | 3,115 | 3,035 | 3,045 | 24,500 | 1,522.50 |
| 2016-09-28 | 3,085 | 3,100 | 3,060 | 3,085 | 13,900 | 1,542.50 |
| 2016-09-27 | 3,060 | 3,090 | 3,035 | 3,085 | 17,600 | 1,542.50 |
| 2016-09-26 | 3,130 | 3,140 | 3,055 | 3,065 | 15,200 | 1,532.50 |
| 2016-09-23 | 3,070 | 3,115 | 3,060 | 3,105 | 19,600 | 1,552.50 |
| 2016-09-21 | 3,040 | 3,065 | 3,010 | 3,050 | 21,300 | 1,525 |
| 2016-09-20 | 3,110 | 3,110 | 3,035 | 3,040 | 30,600 | 1,520 |
| 2016-09-16 | 3,120 | 3,135 | 3,035 | 3,055 | 106,700 | 1,527.50 |
| 2016-09-15 | 3,170 | 3,175 | 3,130 | 3,145 | 18,600 | 1,572.50 |
| 2016-09-14 | 3,175 | 3,200 | 3,170 | 3,180 | 20,000 | 1,590 |
| 2016-09-13 | 3,190 | 3,240 | 3,165 | 3,195 | 18,700 | 1,597.50 |
| 2016-09-12 | 3,170 | 3,190 | 3,150 | 3,185 | 14,700 | 1,592.50 |
| 2016-09-09 | 3,150 | 3,220 | 3,150 | 3,185 | 17,700 | 1,592.50 |
| 2016-09-08 | 3,150 | 3,215 | 3,140 | 3,160 | 20,500 | 1,580 |
| 2016-09-07 | 3,210 | 3,210 | 3,110 | 3,150 | 41,200 | 1,575 |
| 2016-09-06 | 3,005 | 3,100 | 3,005 | 3,080 | 34,000 | 1,540 |
| 2016-09-05 | 3,145 | 3,200 | 3,000 | 3,005 | 55,300 | 1,502.50 |
| 2016-09-02 | 3,190 | 3,255 | 3,180 | 3,230 | 22,900 | 1,615 |
| 2016-09-01 | 3,180 | 3,190 | 3,110 | 3,190 | 28,300 | 1,595 |
| 2016-08-31 | 3,130 | 3,165 | 3,015 | 3,045 | 21,000 | 1,522.50 |
| 2016-08-30 | 3,135 | 3,140 | 3,090 | 3,095 | 8,500 | 1,547.50 |
| 2016-08-29 | 3,175 | 3,180 | 3,120 | 3,135 | 5,900 | 1,567.50 |
| 2016-08-26 | 3,120 | 3,145 | 3,095 | 3,125 | 8,700 | 1,562.50 |
| 2016-08-25 | 3,105 | 3,115 | 3,085 | 3,090 | 6,100 | 1,545 |
| 2016-08-24 | 3,100 | 3,105 | 3,055 | 3,065 | 6,200 | 1,532.50 |
| 2016-08-23 | 3,055 | 3,090 | 3,020 | 3,060 | 8,400 | 1,530 |
| 2016-08-22 | 2,976 | 3,040 | 2,976 | 3,005 | 8,200 | 1,502.50 |
| 2016-08-19 | 3,000 | 3,040 | 2,967 | 2,985 | 16,600 | 1,492.50 |
| 2016-08-18 | 3,020 | 3,030 | 2,965 | 2,972 | 9,500 | 1,486 |
| 2016-08-17 | 3,060 | 3,075 | 2,997 | 3,020 | 11,400 | 1,510 |
| 2016-08-16 | 3,120 | 3,120 | 3,035 | 3,065 | 10,900 | 1,532.50 |
| 2016-08-15 | 3,160 | 3,185 | 3,105 | 3,130 | 6,600 | 1,565 |
| 2016-08-12 | 3,115 | 3,185 | 3,115 | 3,180 | 16,000 | 1,590 |
| 2016-08-10 | 3,095 | 3,130 | 3,055 | 3,080 | 8,400 | 1,540 |
| 2016-08-09 | 3,035 | 3,055 | 3,020 | 3,050 | 7,000 | 1,525 |
| 2016-08-08 | 3,000 | 3,045 | 3,000 | 3,030 | 20,200 | 1,515 |
| 2016-08-05 | 2,991 | 3,025 | 2,934 | 2,998 | 55,900 | 1,499 |
| 2016-08-04 | 3,105 | 3,130 | 3,000 | 3,000 | 21,400 | 1,500 |
| 2016-08-03 | 3,220 | 3,220 | 3,120 | 3,150 | 34,500 | 1,575 |
| 2016-08-02 | 3,095 | 3,275 | 3,095 | 3,220 | 46,500 | 1,610 |
| 2016-08-01 | 2,950 | 3,180 | 2,935 | 3,125 | 63,000 | 1,562.50 |
| 2016-07-29 | 2,909 | 2,937 | 2,875 | 2,930 | 13,800 | 1,465 |
| 2016-07-28 | 2,904 | 2,944 | 2,883 | 2,944 | 21,400 | 1,472 |
| 2016-07-27 | 2,946 | 2,946 | 2,876 | 2,903 | 24,400 | 1,451.50 |
| 2016-07-26 | 2,930 | 2,950 | 2,902 | 2,928 | 18,200 | 1,464 |
| 2016-07-25 | 2,930 | 2,978 | 2,905 | 2,915 | 17,800 | 1,457.50 |
| 2016-07-22 | 2,991 | 2,998 | 2,944 | 2,959 | 13,500 | 1,479.50 |
| 2016-07-21 | 2,993 | 3,010 | 2,976 | 3,005 | 18,700 | 1,502.50 |
| 2016-07-20 | 3,005 | 3,015 | 2,915 | 2,999 | 18,400 | 1,499.50 |
| 2016-07-19 | 2,875 | 3,005 | 2,866 | 2,996 | 40,900 | 1,498 |
| 2016-07-15 | 2,905 | 2,909 | 2,850 | 2,862 | 42,400 | 1,431 |
| 2016-07-14 | 2,910 | 2,933 | 2,905 | 2,914 | 22,800 | 1,457 |
| 2016-07-13 | 2,955 | 2,956 | 2,895 | 2,912 | 23,800 | 1,456 |
| 2016-07-12 | 3,015 | 3,015 | 2,936 | 2,952 | 39,500 | 1,476 |
| 2016-07-11 | 2,962 | 3,040 | 2,958 | 2,992 | 30,600 | 1,496 |
| 2016-07-08 | 3,025 | 3,035 | 2,912 | 2,923 | 40,800 | 1,461.50 |
| 2016-07-07 | 3,150 | 3,155 | 3,060 | 3,060 | 22,100 | 1,530 |
| 2016-07-06 | 3,065 | 3,140 | 3,010 | 3,130 | 34,300 | 1,565 |
| 2016-07-05 | 3,120 | 3,180 | 3,070 | 3,155 | 48,700 | 1,577.50 |
| 2016-07-04 | 2,970 | 3,095 | 2,970 | 3,070 | 34,700 | 1,535 |
| 2016-07-01 | 2,908 | 2,976 | 2,888 | 2,967 | 26,500 | 1,483.50 |
| 2016-06-30 | 2,862 | 2,927 | 2,862 | 2,877 | 37,200 | 1,438.50 |
| 2016-06-29 | 2,876 | 2,890 | 2,816 | 2,849 | 78,000 | 1,424.50 |
| 2016-06-28 | 2,900 | 2,935 | 2,845 | 2,874 | 121,800 | 1,437 |
| 2016-06-27 | 2,835 | 2,990 | 2,835 | 2,939 | 89,000 | 1,469.50 |
| 2016-06-24 | 3,000 | 3,040 | 2,800 | 2,831 | 60,900 | 1,415.50 |
| 2016-06-23 | 2,982 | 2,997 | 2,949 | 2,979 | 41,600 | 1,489.50 |
| 2016-06-22 | 3,010 | 3,040 | 2,956 | 3,015 | 55,000 | 1,507.50 |
| 2016-06-21 | 3,000 | 3,095 | 3,000 | 3,055 | 77,200 | 1,527.50 |
| 2016-06-20 | 3,000 | 3,110 | 3,000 | 3,065 | 51,400 | 1,532.50 |
| 2016-06-17 | 3,060 | 3,085 | 2,941 | 2,989 | 76,800 | 1,494.50 |
| 2016-06-16 | 3,255 | 3,255 | 3,050 | 3,060 | 42,300 | 1,530 |
| 2016-06-15 | 3,210 | 3,280 | 3,175 | 3,255 | 20,600 | 1,627.50 |
| 2016-06-14 | 3,290 | 3,305 | 3,210 | 3,255 | 18,600 | 1,627.50 |
| 2016-06-13 | 3,340 | 3,345 | 3,290 | 3,305 | 18,600 | 1,652.50 |
| 2016-06-10 | 3,400 | 3,400 | 3,335 | 3,370 | 30,800 | 1,685 |
| 2016-06-09 | 3,425 | 3,425 | 3,350 | 3,365 | 19,900 | 1,682.50 |
| 2016-06-08 | 3,485 | 3,485 | 3,355 | 3,395 | 29,100 | 1,697.50 |
| 2016-06-07 | 3,545 | 3,550 | 3,430 | 3,490 | 18,700 | 1,745 |
| 2016-06-06 | 3,350 | 3,535 | 3,350 | 3,515 | 40,300 | 1,757.50 |
| 2016-06-03 | 3,280 | 3,375 | 3,280 | 3,370 | 9,400 | 1,685 |
| 2016-06-02 | 3,275 | 3,340 | 3,265 | 3,305 | 24,100 | 1,652.50 |
| 2016-06-01 | 3,220 | 3,280 | 3,220 | 3,270 | 10,600 | 1,635 |
| 2016-05-31 | 3,365 | 3,390 | 3,210 | 3,210 | 133,700 | 1,605 |
| 2016-05-30 | 3,340 | 3,375 | 3,310 | 3,325 | 17,400 | 1,662.50 |
| 2016-05-27 | 3,310 | 3,345 | 3,250 | 3,340 | 19,600 | 1,670 |
| 2016-05-26 | 3,290 | 3,315 | 3,255 | 3,310 | 13,100 | 1,655 |
| 2016-05-25 | 3,385 | 3,395 | 3,285 | 3,300 | 19,300 | 1,650 |
| 2016-05-24 | 3,220 | 3,350 | 3,220 | 3,310 | 24,800 | 1,655 |
| 2016-05-23 | 3,190 | 3,250 | 3,190 | 3,220 | 12,200 | 1,610 |
| 2016-05-20 | 3,165 | 3,250 | 3,160 | 3,230 | 12,400 | 1,615 |
| 2016-05-19 | 3,230 | 3,235 | 3,135 | 3,140 | 18,700 | 1,570 |
| 2016-05-18 | 3,185 | 3,230 | 3,140 | 3,180 | 10,900 | 1,590 |
| 2016-05-17 | 3,140 | 3,250 | 3,140 | 3,225 | 14,400 | 1,612.50 |
| 2016-05-16 | 3,165 | 3,220 | 3,070 | 3,140 | 16,600 | 1,570 |
| 2016-05-13 | 3,320 | 3,320 | 3,140 | 3,165 | 25,600 | 1,582.50 |
| 2016-05-12 | 3,260 | 3,305 | 3,245 | 3,280 | 18,500 | 1,640 |
| 2016-05-11 | 3,230 | 3,275 | 3,205 | 3,265 | 17,400 | 1,632.50 |
| 2016-05-10 | 3,210 | 3,235 | 3,180 | 3,230 | 21,400 | 1,615 |
| 2016-05-09 | 3,210 | 3,210 | 3,170 | 3,200 | 16,400 | 1,600 |
| 2016-05-06 | 3,125 | 3,180 | 3,115 | 3,175 | 17,800 | 1,587.50 |
| 2016-05-02 | 2,997 | 3,145 | 2,990 | 3,125 | 31,300 | 1,562.50 |
| 2016-04-28 | 3,045 | 3,160 | 3,015 | 3,070 | 46,100 | 1,535 |
| 2016-04-27 | 3,030 | 3,030 | 2,984 | 2,993 | 11,800 | 1,496.50 |
| 2016-04-26 | 3,070 | 3,070 | 2,975 | 2,980 | 20,300 | 1,490 |
| 2016-04-25 | 3,085 | 3,085 | 3,000 | 3,040 | 16,400 | 1,520 |
| 2016-04-22 | 3,080 | 3,100 | 3,035 | 3,090 | 17,000 | 1,545 |
| 2016-04-21 | 3,035 | 3,105 | 3,035 | 3,080 | 20,900 | 1,540 |
| 2016-04-20 | 3,035 | 3,035 | 3,005 | 3,010 | 13,400 | 1,505 |
| 2016-04-19 | 3,070 | 3,085 | 2,995 | 3,030 | 16,500 | 1,515 |
| 2016-04-18 | 2,979 | 3,030 | 2,961 | 3,025 | 16,400 | 1,512.50 |
| 2016-04-15 | 3,025 | 3,055 | 3,015 | 3,020 | 8,800 | 1,510 |
| 2016-04-14 | 3,075 | 3,090 | 3,025 | 3,090 | 19,800 | 1,545 |
| 2016-04-13 | 2,971 | 3,030 | 2,952 | 3,005 | 36,100 | 1,502.50 |
| 2016-04-12 | 3,005 | 3,040 | 2,974 | 2,995 | 21,200 | 1,497.50 |
| 2016-04-11 | 3,020 | 3,020 | 2,946 | 2,987 | 17,900 | 1,493.50 |
| 2016-04-08 | 2,928 | 3,025 | 2,928 | 3,015 | 16,200 | 1,507.50 |
| 2016-04-07 | 2,935 | 3,015 | 2,898 | 2,978 | 43,400 | 1,489 |
| 2016-04-06 | 2,908 | 2,927 | 2,845 | 2,863 | 49,700 | 1,431.50 |
| 2016-04-05 | 3,035 | 3,040 | 2,891 | 2,924 | 62,400 | 1,462 |
| 2016-04-04 | 3,100 | 3,115 | 3,025 | 3,045 | 29,100 | 1,522.50 |
| 2016-04-01 | 3,215 | 3,215 | 3,055 | 3,055 | 33,300 | 1,527.50 |
| 2016-03-31 | 3,310 | 3,385 | 3,190 | 3,190 | 32,300 | 1,595 |
| 2016-03-30 | 3,150 | 3,300 | 3,150 | 3,270 | 39,300 | 1,635 |
| 2016-03-29 | 3,095 | 3,225 | 3,055 | 3,135 | 67,000 | 1,567.50 |
| 2016-03-28 | 3,065 | 3,095 | 3,010 | 3,040 | 32,500 | 1,520 |
| 2016-03-25 | 3,015 | 3,050 | 3,000 | 3,020 | 16,400 | 1,510 |
| 2016-03-24 | 2,990 | 3,055 | 2,990 | 3,020 | 15,700 | 1,510 |
| 2016-03-23 | 3,000 | 3,045 | 2,986 | 2,999 | 9,300 | 1,499.50 |
| 2016-03-22 | 3,015 | 3,050 | 2,972 | 3,025 | 22,700 | 1,512.50 |
| 2016-03-18 | 3,020 | 3,020 | 2,963 | 2,982 | 13,400 | 1,491 |
| 2016-03-17 | 3,010 | 3,025 | 2,966 | 3,010 | 17,400 | 1,505 |
| 2016-03-16 | 3,070 | 3,070 | 3,025 | 3,025 | 9,500 | 1,512.50 |
| 2016-03-15 | 2,970 | 3,065 | 2,963 | 3,040 | 16,700 | 1,520 |
| 2016-03-14 | 3,025 | 3,070 | 3,000 | 3,005 | 31,800 | 1,502.50 |
| 2016-03-11 | 3,040 | 3,070 | 3,005 | 3,010 | 31,000 | 1,505 |
| 2016-03-10 | 3,060 | 3,085 | 3,015 | 3,040 | 23,400 | 1,520 |
| 2016-03-09 | 3,055 | 3,060 | 2,980 | 3,010 | 27,800 | 1,505 |
| 2016-03-08 | 3,050 | 3,055 | 2,991 | 3,000 | 23,200 | 1,500 |
| 2016-03-07 | 3,170 | 3,170 | 3,040 | 3,050 | 26,000 | 1,525 |
| 2016-03-04 | 3,110 | 3,175 | 3,095 | 3,165 | 40,600 | 1,582.50 |
| 2016-03-03 | 3,005 | 3,085 | 3,000 | 3,030 | 15,700 | 1,515 |
| 2016-03-02 | 3,100 | 3,190 | 3,005 | 3,060 | 28,700 | 1,530 |
| 2016-03-01 | 3,050 | 3,125 | 3,040 | 3,090 | 23,900 | 1,545 |
| 2016-02-29 | 3,130 | 3,185 | 3,035 | 3,035 | 47,200 | 1,517.50 |
| 2016-02-26 | 3,070 | 3,175 | 3,065 | 3,130 | 52,400 | 1,565 |
| 2016-02-25 | 2,908 | 3,070 | 2,908 | 3,015 | 32,200 | 1,507.50 |
| 2016-02-24 | 2,878 | 2,980 | 2,878 | 2,909 | 31,200 | 1,454.50 |
| 2016-02-23 | 2,870 | 2,902 | 2,845 | 2,887 | 34,400 | 1,443.50 |
| 2016-02-22 | 2,710 | 2,888 | 2,710 | 2,857 | 48,100 | 1,428.50 |
| 2016-02-19 | 2,699 | 2,725 | 2,662 | 2,671 | 24,000 | 1,335.50 |
| 2016-02-18 | 2,651 | 2,712 | 2,650 | 2,698 | 28,300 | 1,349 |
| 2016-02-17 | 2,535 | 2,650 | 2,535 | 2,619 | 30,700 | 1,309.50 |
| 2016-02-16 | 2,494 | 2,546 | 2,494 | 2,530 | 29,600 | 1,265 |
| 2016-02-15 | 2,300 | 2,494 | 2,285 | 2,494 | 55,800 | 1,247 |
| 2016-02-12 | 2,202 | 2,280 | 2,153 | 2,153 | 136,900 | 1,076.50 |
| 2016-02-10 | 2,600 | 2,600 | 2,400 | 2,442 | 30,500 | 1,221 |
| 2016-02-09 | 2,571 | 2,579 | 2,515 | 2,538 | 19,600 | 1,269 |
| 2016-02-08 | 2,576 | 2,636 | 2,571 | 2,636 | 15,900 | 1,318 |
| 2016-02-05 | 2,651 | 2,664 | 2,605 | 2,642 | 16,100 | 1,321 |
| 2016-02-04 | 2,703 | 2,712 | 2,664 | 2,676 | 24,200 | 1,338 |
| 2016-02-03 | 2,750 | 2,769 | 2,702 | 2,749 | 27,300 | 1,374.50 |
| 2016-02-02 | 2,814 | 2,869 | 2,799 | 2,812 | 25,100 | 1,406 |
| 2016-02-01 | 2,815 | 2,860 | 2,815 | 2,844 | 26,200 | 1,422 |
| 2016-01-29 | 2,751 | 2,849 | 2,751 | 2,814 | 24,800 | 1,407 |
| 2016-01-28 | 2,750 | 2,820 | 2,748 | 2,773 | 22,200 | 1,386.50 |
| 2016-01-27 | 2,750 | 2,827 | 2,700 | 2,749 | 29,900 | 1,374.50 |
| 2016-01-26 | 2,840 | 2,840 | 2,745 | 2,748 | 18,900 | 1,374 |
| 2016-01-25 | 2,805 | 2,851 | 2,790 | 2,847 | 17,800 | 1,423.50 |
| 2016-01-22 | 2,647 | 2,777 | 2,647 | 2,776 | 24,100 | 1,388 |
| 2016-01-21 | 2,650 | 2,714 | 2,605 | 2,616 | 36,400 | 1,308 |
| 2016-01-20 | 2,770 | 2,802 | 2,691 | 2,691 | 21,100 | 1,345.50 |
| 2016-01-19 | 2,783 | 2,790 | 2,767 | 2,779 | 25,000 | 1,389.50 |
| 2016-01-18 | 2,701 | 2,743 | 2,680 | 2,733 | 23,600 | 1,366.50 |
| 2016-01-15 | 2,784 | 2,824 | 2,755 | 2,774 | 15,900 | 1,387 |
| 2016-01-14 | 2,710 | 2,754 | 2,690 | 2,748 | 27,600 | 1,374 |
| 2016-01-13 | 2,652 | 2,780 | 2,652 | 2,771 | 15,900 | 1,385.50 |
| 2016-01-12 | 2,696 | 2,715 | 2,610 | 2,632 | 25,500 | 1,316 |
| 2016-01-08 | 2,715 | 2,745 | 2,693 | 2,705 | 35,600 | 1,352.50 |
| 2016-01-07 | 2,751 | 2,812 | 2,687 | 2,765 | 53,500 | 1,382.50 |
| 2016-01-06 | 2,855 | 2,891 | 2,760 | 2,770 | 61,000 | 1,385 |
| 2016-01-05 | 2,896 | 2,917 | 2,850 | 2,883 | 33,400 | 1,441.50 |
| 2016-01-04 | 2,897 | 2,948 | 2,847 | 2,867 | 41,800 | 1,433.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-12-28]1株→2株 [2012-08-29]1株→3株 [2010-12-28]1株→100株