3088 (株)マツキヨココカラ&カンパニー 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 | 5,770 | 5,790 | 5,720 | 5,760 | 199,900 | 960 |
| 2016-12-29 | 5,790 | 5,830 | 5,750 | 5,770 | 179,900 | 961.67 |
| 2016-12-28 | 5,810 | 5,850 | 5,790 | 5,830 | 137,800 | 971.67 |
| 2016-12-27 | 5,910 | 5,920 | 5,830 | 5,850 | 166,500 | 975 |
| 2016-12-26 | 5,900 | 5,960 | 5,880 | 5,930 | 110,400 | 988.33 |
| 2016-12-22 | 5,870 | 5,900 | 5,830 | 5,850 | 205,700 | 975 |
| 2016-12-21 | 6,000 | 6,010 | 5,890 | 5,900 | 217,600 | 983.33 |
| 2016-12-20 | 5,940 | 6,020 | 5,920 | 6,000 | 217,400 | 1,000 |
| 2016-12-19 | 5,870 | 5,960 | 5,860 | 5,940 | 156,300 | 990 |
| 2016-12-16 | 5,980 | 6,000 | 5,890 | 5,940 | 257,500 | 990 |
| 2016-12-15 | 5,820 | 6,020 | 5,800 | 5,970 | 542,300 | 995 |
| 2016-12-14 | 5,840 | 5,850 | 5,740 | 5,740 | 276,000 | 956.67 |
| 2016-12-13 | 5,790 | 5,880 | 5,740 | 5,870 | 261,100 | 978.33 |
| 2016-12-12 | 5,800 | 5,800 | 5,710 | 5,740 | 244,500 | 956.67 |
| 2016-12-09 | 5,680 | 5,760 | 5,620 | 5,740 | 460,000 | 956.67 |
| 2016-12-08 | 5,520 | 5,680 | 5,480 | 5,670 | 382,600 | 945 |
| 2016-12-07 | 5,430 | 5,500 | 5,410 | 5,470 | 258,800 | 911.67 |
| 2016-12-06 | 5,490 | 5,530 | 5,460 | 5,470 | 283,400 | 911.67 |
| 2016-12-05 | 5,530 | 5,530 | 5,400 | 5,440 | 360,800 | 906.67 |
| 2016-12-02 | 5,550 | 5,620 | 5,460 | 5,480 | 286,900 | 913.33 |
| 2016-12-01 | 5,530 | 5,630 | 5,490 | 5,600 | 378,500 | 933.33 |
| 2016-11-30 | 5,610 | 5,680 | 5,450 | 5,460 | 310,500 | 910 |
| 2016-11-29 | 5,590 | 5,610 | 5,540 | 5,550 | 242,900 | 925 |
| 2016-11-28 | 5,560 | 5,610 | 5,530 | 5,580 | 393,500 | 930 |
| 2016-11-25 | 5,530 | 5,570 | 5,470 | 5,510 | 346,700 | 918.33 |
| 2016-11-24 | 5,430 | 5,540 | 5,370 | 5,540 | 490,000 | 923.33 |
| 2016-11-22 | 5,340 | 5,410 | 5,310 | 5,350 | 317,000 | 891.67 |
| 2016-11-21 | 5,190 | 5,340 | 5,150 | 5,310 | 477,900 | 885 |
| 2016-11-18 | 5,230 | 5,290 | 5,150 | 5,170 | 479,600 | 861.67 |
| 2016-11-17 | 5,160 | 5,290 | 5,140 | 5,230 | 464,900 | 871.67 |
| 2016-11-16 | 5,160 | 5,210 | 5,100 | 5,210 | 257,200 | 868.33 |
| 2016-11-15 | 5,230 | 5,230 | 5,100 | 5,130 | 302,200 | 855 |
| 2016-11-14 | 5,150 | 5,150 | 5,010 | 5,070 | 642,000 | 845 |
| 2016-11-11 | 4,960 | 4,985 | 4,705 | 4,835 | 877,800 | 805.83 |
| 2016-11-10 | 5,020 | 5,120 | 4,955 | 5,060 | 404,600 | 843.33 |
| 2016-11-09 | 5,060 | 5,130 | 4,805 | 4,870 | 565,700 | 811.67 |
| 2016-11-08 | 4,940 | 5,160 | 4,890 | 5,050 | 523,900 | 841.67 |
| 2016-11-07 | 5,170 | 5,270 | 5,140 | 5,240 | 256,400 | 873.33 |
| 2016-11-04 | 5,130 | 5,230 | 5,090 | 5,180 | 392,700 | 863.33 |
| 2016-11-02 | 5,200 | 5,240 | 5,120 | 5,160 | 446,900 | 860 |
| 2016-11-01 | 5,420 | 5,420 | 5,290 | 5,320 | 267,800 | 886.67 |
| 2016-10-31 | 5,430 | 5,470 | 5,390 | 5,410 | 171,000 | 901.67 |
| 2016-10-28 | 5,450 | 5,470 | 5,410 | 5,430 | 405,000 | 905 |
| 2016-10-27 | 5,470 | 5,480 | 5,390 | 5,430 | 189,800 | 905 |
| 2016-10-26 | 5,390 | 5,510 | 5,380 | 5,480 | 325,000 | 913.33 |
| 2016-10-25 | 5,390 | 5,390 | 5,330 | 5,350 | 262,800 | 891.67 |
| 2016-10-24 | 5,350 | 5,390 | 5,320 | 5,370 | 218,600 | 895 |
| 2016-10-21 | 5,420 | 5,430 | 5,310 | 5,330 | 308,900 | 888.33 |
| 2016-10-20 | 5,420 | 5,480 | 5,390 | 5,480 | 244,200 | 913.33 |
| 2016-10-19 | 5,430 | 5,480 | 5,390 | 5,440 | 291,700 | 906.67 |
| 2016-10-18 | 5,350 | 5,480 | 5,340 | 5,460 | 384,100 | 910 |
| 2016-10-17 | 5,330 | 5,390 | 5,300 | 5,390 | 239,100 | 898.33 |
| 2016-10-14 | 5,260 | 5,340 | 5,250 | 5,320 | 150,700 | 886.67 |
| 2016-10-13 | 5,260 | 5,300 | 5,220 | 5,280 | 173,500 | 880 |
| 2016-10-12 | 5,140 | 5,300 | 5,130 | 5,270 | 302,100 | 878.33 |
| 2016-10-11 | 5,150 | 5,200 | 5,110 | 5,170 | 316,200 | 861.67 |
| 2016-10-07 | 5,400 | 5,400 | 5,190 | 5,200 | 436,300 | 866.67 |
| 2016-10-06 | 5,400 | 5,420 | 5,280 | 5,380 | 394,400 | 896.67 |
| 2016-10-05 | 5,350 | 5,400 | 5,310 | 5,370 | 354,400 | 895 |
| 2016-10-04 | 5,300 | 5,320 | 5,270 | 5,300 | 244,600 | 883.33 |
| 2016-10-03 | 5,270 | 5,340 | 5,240 | 5,310 | 244,300 | 885 |
| 2016-09-30 | 5,220 | 5,290 | 5,200 | 5,200 | 292,400 | 866.67 |
| 2016-09-29 | 5,300 | 5,350 | 5,250 | 5,330 | 334,500 | 888.33 |
| 2016-09-28 | 5,260 | 5,380 | 5,240 | 5,340 | 440,900 | 890 |
| 2016-09-27 | 5,240 | 5,360 | 5,230 | 5,360 | 436,900 | 893.33 |
| 2016-09-26 | 5,310 | 5,370 | 5,280 | 5,290 | 375,900 | 881.67 |
| 2016-09-23 | 5,150 | 5,310 | 5,140 | 5,300 | 460,900 | 883.33 |
| 2016-09-21 | 5,030 | 5,140 | 4,985 | 5,140 | 359,700 | 856.67 |
| 2016-09-20 | 5,070 | 5,070 | 4,985 | 5,050 | 453,500 | 841.67 |
| 2016-09-16 | 5,110 | 5,150 | 5,060 | 5,080 | 277,400 | 846.67 |
| 2016-09-15 | 4,915 | 5,130 | 4,910 | 5,090 | 592,700 | 848.33 |
| 2016-09-14 | 4,935 | 4,990 | 4,905 | 4,945 | 366,600 | 824.17 |
| 2016-09-13 | 4,880 | 4,985 | 4,875 | 4,955 | 388,000 | 825.83 |
| 2016-09-12 | 4,900 | 4,900 | 4,820 | 4,855 | 289,400 | 809.17 |
| 2016-09-09 | 4,950 | 4,965 | 4,925 | 4,940 | 266,000 | 823.33 |
| 2016-09-08 | 4,980 | 5,010 | 4,945 | 4,985 | 407,300 | 830.83 |
| 2016-09-07 | 4,940 | 5,070 | 4,900 | 5,030 | 496,600 | 838.33 |
| 2016-09-06 | 4,875 | 4,960 | 4,810 | 4,960 | 459,700 | 826.67 |
| 2016-09-05 | 4,890 | 4,935 | 4,875 | 4,885 | 335,300 | 814.17 |
| 2016-09-02 | 4,785 | 4,850 | 4,730 | 4,840 | 543,100 | 806.67 |
| 2016-09-01 | 4,590 | 4,650 | 4,535 | 4,645 | 363,500 | 774.17 |
| 2016-08-31 | 4,520 | 4,570 | 4,485 | 4,555 | 367,800 | 759.17 |
| 2016-08-30 | 4,535 | 4,540 | 4,485 | 4,520 | 254,900 | 753.33 |
| 2016-08-29 | 4,670 | 4,675 | 4,520 | 4,535 | 395,000 | 755.83 |
| 2016-08-26 | 4,730 | 4,730 | 4,620 | 4,625 | 415,700 | 770.83 |
| 2016-08-25 | 4,735 | 4,750 | 4,680 | 4,745 | 293,900 | 790.83 |
| 2016-08-24 | 4,770 | 4,775 | 4,660 | 4,750 | 496,300 | 791.67 |
| 2016-08-23 | 4,685 | 4,840 | 4,675 | 4,775 | 648,700 | 795.83 |
| 2016-08-22 | 4,570 | 4,655 | 4,555 | 4,615 | 412,600 | 769.17 |
| 2016-08-19 | 4,510 | 4,575 | 4,475 | 4,570 | 655,700 | 761.67 |
| 2016-08-18 | 4,610 | 4,650 | 4,505 | 4,510 | 640,600 | 751.67 |
| 2016-08-17 | 4,700 | 4,740 | 4,615 | 4,665 | 425,100 | 777.50 |
| 2016-08-16 | 4,795 | 4,800 | 4,695 | 4,695 | 471,800 | 782.50 |
| 2016-08-15 | 4,770 | 4,835 | 4,755 | 4,815 | 437,700 | 802.50 |
| 2016-08-12 | 4,840 | 4,920 | 4,800 | 4,820 | 1,142,300 | 803.33 |
| 2016-08-10 | 4,450 | 4,530 | 4,425 | 4,490 | 455,500 | 748.33 |
| 2016-08-09 | 4,420 | 4,460 | 4,335 | 4,445 | 430,400 | 740.83 |
| 2016-08-08 | 4,395 | 4,480 | 4,280 | 4,410 | 770,000 | 735 |
| 2016-08-05 | 4,600 | 4,625 | 4,450 | 4,455 | 851,200 | 742.50 |
| 2016-08-04 | 4,635 | 4,675 | 4,590 | 4,610 | 621,600 | 768.33 |
| 2016-08-03 | 4,580 | 4,665 | 4,580 | 4,645 | 758,800 | 774.17 |
| 2016-08-02 | 4,550 | 4,720 | 4,550 | 4,630 | 757,800 | 771.67 |
| 2016-08-01 | 4,475 | 4,575 | 4,415 | 4,560 | 816,800 | 760 |
| 2016-07-29 | 4,545 | 4,575 | 4,445 | 4,565 | 837,300 | 760.83 |
| 2016-07-28 | 4,580 | 4,600 | 4,460 | 4,505 | 1,050,700 | 750.83 |
| 2016-07-27 | 4,800 | 4,835 | 4,760 | 4,770 | 376,500 | 795 |
| 2016-07-26 | 4,795 | 4,830 | 4,755 | 4,785 | 319,700 | 797.50 |
| 2016-07-25 | 4,865 | 4,890 | 4,785 | 4,815 | 365,800 | 802.50 |
| 2016-07-22 | 4,955 | 5,060 | 4,830 | 4,855 | 635,800 | 809.17 |
| 2016-07-21 | 4,915 | 4,960 | 4,825 | 4,950 | 971,900 | 825 |
| 2016-07-20 | 4,925 | 5,000 | 4,800 | 4,845 | 1,091,700 | 807.50 |
| 2016-07-19 | 4,920 | 5,030 | 4,890 | 4,980 | 488,700 | 830 |
| 2016-07-15 | 4,925 | 4,980 | 4,890 | 4,920 | 497,600 | 820 |
| 2016-07-14 | 4,930 | 5,030 | 4,905 | 4,920 | 454,300 | 820 |
| 2016-07-13 | 4,900 | 4,990 | 4,840 | 4,970 | 1,002,900 | 828.33 |
| 2016-07-12 | 4,755 | 4,865 | 4,695 | 4,800 | 474,700 | 800 |
| 2016-07-11 | 4,685 | 4,705 | 4,610 | 4,665 | 557,800 | 777.50 |
| 2016-07-08 | 4,740 | 4,740 | 4,570 | 4,595 | 532,100 | 765.83 |
| 2016-07-07 | 4,820 | 4,840 | 4,755 | 4,780 | 350,600 | 796.67 |
| 2016-07-06 | 4,825 | 4,860 | 4,775 | 4,840 | 476,800 | 806.67 |
| 2016-07-05 | 4,900 | 4,940 | 4,820 | 4,895 | 463,600 | 815.83 |
| 2016-07-04 | 4,870 | 4,910 | 4,755 | 4,885 | 540,100 | 814.17 |
| 2016-07-01 | 5,000 | 5,020 | 4,880 | 4,935 | 656,500 | 822.50 |
| 2016-06-30 | 5,120 | 5,140 | 4,985 | 4,985 | 579,400 | 830.83 |
| 2016-06-29 | 5,270 | 5,290 | 5,110 | 5,130 | 231,300 | 855 |
| 2016-06-28 | 5,080 | 5,290 | 5,080 | 5,200 | 452,200 | 866.67 |
| 2016-06-27 | 5,060 | 5,150 | 5,050 | 5,080 | 325,700 | 846.67 |
| 2016-06-24 | 5,210 | 5,290 | 4,875 | 4,940 | 478,500 | 823.33 |
| 2016-06-23 | 5,190 | 5,220 | 5,150 | 5,200 | 189,200 | 866.67 |
| 2016-06-22 | 5,290 | 5,290 | 5,170 | 5,240 | 338,200 | 873.33 |
| 2016-06-21 | 5,200 | 5,340 | 5,110 | 5,330 | 491,000 | 888.33 |
| 2016-06-20 | 5,400 | 5,420 | 5,080 | 5,200 | 1,188,700 | 866.67 |
| 2016-06-17 | 5,540 | 5,610 | 5,320 | 5,330 | 507,700 | 888.33 |
| 2016-06-16 | 5,580 | 5,630 | 5,440 | 5,460 | 307,700 | 910 |
| 2016-06-15 | 5,580 | 5,680 | 5,560 | 5,640 | 339,300 | 940 |
| 2016-06-14 | 5,640 | 5,720 | 5,560 | 5,620 | 215,000 | 936.67 |
| 2016-06-13 | 5,700 | 5,720 | 5,600 | 5,650 | 177,400 | 941.67 |
| 2016-06-10 | 5,900 | 5,900 | 5,730 | 5,790 | 283,800 | 965 |
| 2016-06-09 | 5,820 | 5,940 | 5,800 | 5,920 | 318,600 | 986.67 |
| 2016-06-08 | 5,830 | 5,860 | 5,730 | 5,860 | 304,800 | 976.67 |
| 2016-06-07 | 5,840 | 5,870 | 5,750 | 5,810 | 243,900 | 968.33 |
| 2016-06-06 | 5,730 | 5,870 | 5,670 | 5,870 | 435,700 | 978.33 |
| 2016-06-03 | 5,860 | 5,940 | 5,820 | 5,910 | 303,600 | 985 |
| 2016-06-02 | 5,850 | 5,900 | 5,710 | 5,780 | 423,000 | 963.33 |
| 2016-06-01 | 5,990 | 6,010 | 5,840 | 5,890 | 411,200 | 981.67 |
| 2016-05-31 | 5,980 | 6,060 | 5,940 | 6,060 | 308,800 | 1,010 |
| 2016-05-30 | 5,970 | 6,020 | 5,940 | 6,000 | 299,800 | 1,000 |
| 2016-05-27 | 5,930 | 5,990 | 5,850 | 5,920 | 315,000 | 986.67 |
| 2016-05-26 | 5,840 | 5,940 | 5,760 | 5,930 | 455,100 | 988.33 |
| 2016-05-25 | 5,830 | 5,830 | 5,720 | 5,750 | 275,300 | 958.33 |
| 2016-05-24 | 5,850 | 5,910 | 5,750 | 5,770 | 343,700 | 961.67 |
| 2016-05-23 | 5,820 | 6,010 | 5,810 | 5,850 | 416,800 | 975 |
| 2016-05-20 | 5,700 | 5,830 | 5,670 | 5,820 | 235,700 | 970 |
| 2016-05-19 | 5,710 | 5,720 | 5,640 | 5,710 | 178,400 | 951.67 |
| 2016-05-18 | 5,670 | 5,740 | 5,640 | 5,700 | 466,000 | 950 |
| 2016-05-17 | 5,640 | 5,720 | 5,590 | 5,680 | 260,500 | 946.67 |
| 2016-05-16 | 5,600 | 5,710 | 5,590 | 5,600 | 321,300 | 933.33 |
| 2016-05-13 | 5,470 | 5,660 | 5,470 | 5,570 | 603,500 | 928.33 |
| 2016-05-12 | 5,550 | 5,770 | 5,540 | 5,750 | 462,400 | 958.33 |
| 2016-05-11 | 5,610 | 5,650 | 5,540 | 5,610 | 221,200 | 935 |
| 2016-05-10 | 5,410 | 5,590 | 5,410 | 5,560 | 328,000 | 926.67 |
| 2016-05-09 | 5,260 | 5,420 | 5,260 | 5,410 | 278,300 | 901.67 |
| 2016-05-06 | 5,200 | 5,300 | 5,160 | 5,200 | 400,500 | 866.67 |
| 2016-05-02 | 5,270 | 5,330 | 5,200 | 5,230 | 328,500 | 871.67 |
| 2016-04-28 | 5,620 | 5,630 | 5,430 | 5,450 | 255,700 | 908.33 |
| 2016-04-27 | 5,520 | 5,610 | 5,500 | 5,560 | 267,400 | 926.67 |
| 2016-04-26 | 5,580 | 5,590 | 5,390 | 5,460 | 457,900 | 910 |
| 2016-04-25 | 5,600 | 5,610 | 5,490 | 5,510 | 296,700 | 918.33 |
| 2016-04-22 | 5,730 | 5,770 | 5,520 | 5,600 | 522,000 | 933.33 |
| 2016-04-21 | 5,880 | 5,910 | 5,770 | 5,790 | 338,900 | 965 |
| 2016-04-20 | 5,790 | 5,890 | 5,690 | 5,800 | 408,700 | 966.67 |
| 2016-04-19 | 5,590 | 5,720 | 5,560 | 5,660 | 243,000 | 943.33 |
| 2016-04-18 | 5,550 | 5,650 | 5,480 | 5,500 | 495,500 | 916.67 |
| 2016-04-15 | 5,700 | 5,750 | 5,650 | 5,730 | 265,400 | 955 |
| 2016-04-14 | 5,760 | 5,780 | 5,670 | 5,750 | 312,300 | 958.33 |
| 2016-04-13 | 5,650 | 5,730 | 5,560 | 5,720 | 385,000 | 953.33 |
| 2016-04-12 | 5,580 | 5,700 | 5,540 | 5,650 | 234,400 | 941.67 |
| 2016-04-11 | 5,690 | 5,740 | 5,550 | 5,650 | 407,000 | 941.67 |
| 2016-04-08 | 5,530 | 5,800 | 5,530 | 5,740 | 394,200 | 956.67 |
| 2016-04-07 | 5,690 | 5,740 | 5,590 | 5,690 | 340,300 | 948.33 |
| 2016-04-06 | 5,730 | 5,760 | 5,560 | 5,750 | 414,300 | 958.33 |
| 2016-04-05 | 5,800 | 5,900 | 5,780 | 5,790 | 377,600 | 965 |
| 2016-04-04 | 5,790 | 5,980 | 5,730 | 5,870 | 394,500 | 978.33 |
| 2016-04-01 | 5,890 | 5,930 | 5,790 | 5,820 | 477,500 | 970 |
| 2016-03-31 | 6,110 | 6,160 | 5,890 | 5,890 | 416,600 | 981.67 |
| 2016-03-30 | 6,050 | 6,250 | 6,030 | 6,050 | 508,300 | 1,008.33 |
| 2016-03-29 | 5,940 | 6,110 | 5,930 | 6,090 | 384,700 | 1,015 |
| 2016-03-28 | 6,000 | 6,090 | 5,970 | 6,060 | 461,800 | 1,010 |
| 2016-03-25 | 5,930 | 6,010 | 5,900 | 5,950 | 409,400 | 991.67 |
| 2016-03-24 | 5,710 | 5,950 | 5,680 | 5,890 | 540,800 | 981.67 |
| 2016-03-23 | 5,710 | 5,760 | 5,660 | 5,710 | 333,000 | 951.67 |
| 2016-03-22 | 5,810 | 5,830 | 5,640 | 5,750 | 400,100 | 958.33 |
| 2016-03-18 | 5,800 | 5,840 | 5,650 | 5,750 | 587,200 | 958.33 |
| 2016-03-17 | 5,860 | 5,970 | 5,830 | 5,880 | 892,400 | 980 |
| 2016-03-16 | 5,680 | 5,770 | 5,680 | 5,720 | 471,000 | 953.33 |
| 2016-03-15 | 5,570 | 5,730 | 5,530 | 5,700 | 529,300 | 950 |
| 2016-03-14 | 5,460 | 5,640 | 5,430 | 5,630 | 575,500 | 938.33 |
| 2016-03-11 | 5,270 | 5,360 | 5,230 | 5,330 | 427,300 | 888.33 |
| 2016-03-10 | 5,180 | 5,350 | 5,150 | 5,330 | 337,500 | 888.33 |
| 2016-03-09 | 5,100 | 5,170 | 5,100 | 5,150 | 444,200 | 858.33 |
| 2016-03-08 | 5,110 | 5,130 | 5,010 | 5,100 | 263,000 | 850 |
| 2016-03-07 | 5,220 | 5,250 | 5,080 | 5,130 | 377,600 | 855 |
| 2016-03-04 | 5,320 | 5,330 | 5,210 | 5,250 | 313,800 | 875 |
| 2016-03-03 | 5,330 | 5,400 | 5,240 | 5,310 | 504,900 | 885 |
| 2016-03-02 | 5,230 | 5,360 | 5,150 | 5,320 | 536,300 | 886.67 |
| 2016-03-01 | 5,110 | 5,190 | 5,080 | 5,160 | 452,300 | 860 |
| 2016-02-29 | 5,110 | 5,130 | 5,030 | 5,030 | 442,800 | 838.33 |
| 2016-02-26 | 5,050 | 5,140 | 5,030 | 5,070 | 317,700 | 845 |
| 2016-02-25 | 5,000 | 5,060 | 4,935 | 5,020 | 378,500 | 836.67 |
| 2016-02-24 | 4,965 | 5,120 | 4,940 | 4,995 | 386,200 | 832.50 |
| 2016-02-23 | 5,180 | 5,200 | 4,945 | 4,965 | 581,200 | 827.50 |
| 2016-02-22 | 5,100 | 5,250 | 5,100 | 5,180 | 409,600 | 863.33 |
| 2016-02-19 | 5,120 | 5,170 | 4,980 | 5,050 | 473,600 | 841.67 |
| 2016-02-18 | 5,260 | 5,310 | 5,110 | 5,150 | 532,900 | 858.33 |
| 2016-02-17 | 5,080 | 5,270 | 5,070 | 5,220 | 779,700 | 870 |
| 2016-02-16 | 5,150 | 5,380 | 5,040 | 5,070 | 974,300 | 845 |
| 2016-02-15 | 5,060 | 5,220 | 4,845 | 5,070 | 1,700,800 | 845 |
| 2016-02-12 | 4,480 | 4,635 | 4,375 | 4,520 | 912,500 | 753.33 |
| 2016-02-10 | 5,110 | 5,130 | 4,615 | 4,710 | 1,059,100 | 785 |
| 2016-02-09 | 5,190 | 5,230 | 5,000 | 5,040 | 502,200 | 840 |
| 2016-02-08 | 5,250 | 5,410 | 5,210 | 5,380 | 372,800 | 896.67 |
| 2016-02-05 | 5,490 | 5,510 | 5,270 | 5,350 | 374,000 | 891.67 |
| 2016-02-04 | 5,940 | 5,990 | 5,540 | 5,570 | 642,700 | 928.33 |
| 2016-02-03 | 5,950 | 6,020 | 5,910 | 6,010 | 519,300 | 1,001.67 |
| 2016-02-02 | 5,850 | 6,100 | 5,830 | 6,070 | 516,700 | 1,011.67 |
| 2016-02-01 | 5,780 | 5,920 | 5,740 | 5,900 | 491,300 | 983.33 |
| 2016-01-29 | 5,560 | 5,600 | 5,400 | 5,580 | 461,800 | 930 |
| 2016-01-28 | 5,390 | 5,530 | 5,380 | 5,480 | 327,900 | 913.33 |
| 2016-01-27 | 5,490 | 5,510 | 5,390 | 5,440 | 234,200 | 906.67 |
| 2016-01-26 | 5,450 | 5,500 | 5,370 | 5,380 | 219,500 | 896.67 |
| 2016-01-25 | 5,480 | 5,600 | 5,420 | 5,550 | 253,600 | 925 |
| 2016-01-22 | 5,270 | 5,400 | 5,130 | 5,400 | 390,600 | 900 |
| 2016-01-21 | 5,270 | 5,410 | 5,090 | 5,110 | 463,000 | 851.67 |
| 2016-01-20 | 5,550 | 5,580 | 5,290 | 5,300 | 401,400 | 883.33 |
| 2016-01-19 | 5,450 | 5,570 | 5,430 | 5,520 | 311,000 | 920 |
| 2016-01-18 | 5,400 | 5,520 | 5,400 | 5,480 | 297,900 | 913.33 |
| 2016-01-15 | 5,570 | 5,640 | 5,470 | 5,540 | 364,900 | 923.33 |
| 2016-01-14 | 5,560 | 5,580 | 5,380 | 5,490 | 439,500 | 915 |
| 2016-01-13 | 5,620 | 5,710 | 5,550 | 5,690 | 576,800 | 948.33 |
| 2016-01-12 | 5,620 | 5,730 | 5,510 | 5,580 | 807,100 | 930 |
| 2016-01-08 | 5,800 | 5,900 | 5,650 | 5,790 | 529,800 | 965 |
| 2016-01-07 | 5,900 | 5,980 | 5,770 | 5,880 | 553,600 | 980 |
| 2016-01-06 | 5,860 | 5,960 | 5,800 | 5,880 | 568,200 | 980 |
| 2016-01-05 | 5,840 | 5,890 | 5,580 | 5,820 | 851,400 | 970 |
| 2016-01-04 | 6,100 | 6,120 | 5,880 | 5,910 | 605,100 | 985 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
