3091 (株)ブロンコビリー 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 | 2,920 | 2,943 | 2,918 | 2,934 | 40,700 | 2,934 |
| 2016-12-29 | 2,947 | 2,948 | 2,918 | 2,934 | 90,800 | 2,934 |
| 2016-12-28 | 2,982 | 2,995 | 2,951 | 2,953 | 145,900 | 2,953 |
| 2016-12-27 | 3,010 | 3,040 | 2,984 | 3,010 | 168,300 | 3,010 |
| 2016-12-26 | 3,010 | 3,015 | 2,997 | 3,005 | 92,600 | 3,005 |
| 2016-12-22 | 2,982 | 3,010 | 2,982 | 3,005 | 48,800 | 3,005 |
| 2016-12-21 | 3,015 | 3,020 | 2,986 | 3,000 | 92,600 | 3,000 |
| 2016-12-20 | 2,974 | 3,020 | 2,965 | 3,020 | 120,400 | 3,020 |
| 2016-12-19 | 2,970 | 2,975 | 2,950 | 2,959 | 66,200 | 2,959 |
| 2016-12-16 | 2,981 | 2,989 | 2,963 | 2,969 | 42,900 | 2,969 |
| 2016-12-15 | 2,993 | 3,000 | 2,966 | 2,979 | 48,600 | 2,979 |
| 2016-12-14 | 2,963 | 2,994 | 2,959 | 2,993 | 48,700 | 2,993 |
| 2016-12-13 | 2,942 | 2,962 | 2,924 | 2,954 | 73,100 | 2,954 |
| 2016-12-12 | 2,934 | 2,946 | 2,921 | 2,942 | 61,300 | 2,942 |
| 2016-12-09 | 2,940 | 2,943 | 2,914 | 2,940 | 85,600 | 2,940 |
| 2016-12-08 | 2,979 | 2,979 | 2,942 | 2,961 | 55,000 | 2,961 |
| 2016-12-07 | 2,923 | 2,975 | 2,923 | 2,957 | 81,600 | 2,957 |
| 2016-12-06 | 2,938 | 2,938 | 2,912 | 2,923 | 68,500 | 2,923 |
| 2016-12-05 | 2,960 | 2,960 | 2,911 | 2,940 | 66,800 | 2,940 |
| 2016-12-02 | 3,005 | 3,005 | 2,962 | 2,973 | 55,300 | 2,973 |
| 2016-12-01 | 3,050 | 3,055 | 3,010 | 3,020 | 47,000 | 3,020 |
| 2016-11-30 | 3,000 | 3,045 | 2,984 | 3,045 | 66,300 | 3,045 |
| 2016-11-29 | 2,960 | 3,015 | 2,960 | 2,991 | 45,100 | 2,991 |
| 2016-11-28 | 2,964 | 2,986 | 2,951 | 2,986 | 35,100 | 2,986 |
| 2016-11-25 | 2,979 | 2,981 | 2,953 | 2,964 | 34,900 | 2,964 |
| 2016-11-24 | 2,984 | 2,984 | 2,969 | 2,977 | 29,800 | 2,977 |
| 2016-11-22 | 2,980 | 2,984 | 2,958 | 2,982 | 35,200 | 2,982 |
| 2016-11-21 | 2,975 | 2,985 | 2,956 | 2,969 | 37,400 | 2,969 |
| 2016-11-18 | 2,966 | 2,980 | 2,930 | 2,975 | 51,300 | 2,975 |
| 2016-11-17 | 2,938 | 2,964 | 2,921 | 2,957 | 47,200 | 2,957 |
| 2016-11-16 | 2,900 | 2,924 | 2,880 | 2,918 | 40,600 | 2,918 |
| 2016-11-15 | 2,910 | 2,913 | 2,881 | 2,890 | 36,900 | 2,890 |
| 2016-11-14 | 2,918 | 2,920 | 2,887 | 2,903 | 40,100 | 2,903 |
| 2016-11-11 | 2,989 | 2,989 | 2,876 | 2,890 | 119,900 | 2,890 |
| 2016-11-10 | 3,000 | 3,010 | 2,941 | 2,964 | 69,400 | 2,964 |
| 2016-11-09 | 3,010 | 3,010 | 2,882 | 2,918 | 98,900 | 2,918 |
| 2016-11-08 | 2,998 | 3,005 | 2,983 | 2,988 | 27,100 | 2,988 |
| 2016-11-07 | 3,000 | 3,000 | 2,955 | 2,981 | 50,000 | 2,981 |
| 2016-11-04 | 3,010 | 3,010 | 2,971 | 3,005 | 43,700 | 3,005 |
| 2016-11-02 | 3,000 | 3,020 | 2,985 | 3,010 | 60,800 | 3,010 |
| 2016-11-01 | 3,100 | 3,100 | 3,030 | 3,045 | 58,500 | 3,045 |
| 2016-10-31 | 3,145 | 3,145 | 3,090 | 3,110 | 64,900 | 3,110 |
| 2016-10-28 | 3,115 | 3,145 | 3,065 | 3,140 | 86,100 | 3,140 |
| 2016-10-27 | 3,125 | 3,160 | 3,075 | 3,115 | 92,700 | 3,115 |
| 2016-10-26 | 3,095 | 3,140 | 3,035 | 3,135 | 168,800 | 3,135 |
| 2016-10-25 | 3,010 | 3,015 | 2,987 | 3,000 | 39,200 | 3,000 |
| 2016-10-24 | 3,010 | 3,030 | 2,981 | 3,015 | 54,400 | 3,015 |
| 2016-10-21 | 3,000 | 3,000 | 2,967 | 2,987 | 37,500 | 2,987 |
| 2016-10-20 | 2,975 | 3,000 | 2,962 | 2,996 | 39,900 | 2,996 |
| 2016-10-19 | 2,935 | 2,987 | 2,935 | 2,975 | 38,800 | 2,975 |
| 2016-10-17 | 2,950 | 2,959 | 2,917 | 2,924 | 64,600 | 2,924 |
| 2016-10-13 | 3,005 | 3,055 | 2,979 | 3,035 | 85,500 | 3,035 |
| 2016-10-12 | 3,015 | 3,015 | 2,960 | 2,991 | 96,900 | 2,991 |
| 2016-10-11 | 3,025 | 3,035 | 2,999 | 3,015 | 28,900 | 3,015 |
| 2016-10-07 | 3,070 | 3,080 | 3,010 | 3,025 | 49,200 | 3,025 |
| 2016-10-06 | 3,085 | 3,085 | 3,045 | 3,070 | 33,900 | 3,070 |
| 2016-10-05 | 3,100 | 3,115 | 3,060 | 3,070 | 41,400 | 3,070 |
| 2016-10-04 | 3,060 | 3,095 | 3,050 | 3,085 | 49,300 | 3,085 |
| 2016-10-03 | 3,120 | 3,120 | 3,040 | 3,060 | 64,200 | 3,060 |
| 2016-09-30 | 3,060 | 3,105 | 3,025 | 3,070 | 56,200 | 3,070 |
| 2016-09-29 | 3,015 | 3,090 | 2,983 | 3,065 | 79,700 | 3,065 |
| 2016-09-28 | 3,025 | 3,040 | 2,981 | 3,005 | 65,900 | 3,005 |
| 2016-09-27 | 2,979 | 3,040 | 2,956 | 3,025 | 115,400 | 3,025 |
| 2016-09-26 | 3,000 | 3,020 | 2,941 | 2,968 | 68,500 | 2,968 |
| 2016-09-23 | 2,998 | 3,005 | 2,966 | 3,000 | 46,500 | 3,000 |
| 2016-09-21 | 2,970 | 2,996 | 2,946 | 2,993 | 34,900 | 2,993 |
| 2016-09-20 | 2,988 | 3,005 | 2,961 | 2,973 | 31,000 | 2,973 |
| 2016-09-16 | 3,040 | 3,040 | 2,924 | 2,945 | 203,300 | 2,945 |
| 2016-09-15 | 3,070 | 3,105 | 3,035 | 3,035 | 17,800 | 3,035 |
| 2016-09-14 | 3,105 | 3,125 | 3,090 | 3,110 | 24,400 | 3,110 |
| 2016-09-13 | 3,100 | 3,115 | 3,070 | 3,105 | 17,900 | 3,105 |
| 2016-09-12 | 3,050 | 3,080 | 3,025 | 3,075 | 21,800 | 3,075 |
| 2016-09-09 | 3,070 | 3,115 | 3,030 | 3,095 | 28,900 | 3,095 |
| 2016-09-08 | 3,145 | 3,145 | 3,065 | 3,075 | 39,700 | 3,075 |
| 2016-09-07 | 3,125 | 3,145 | 3,085 | 3,140 | 27,600 | 3,140 |
| 2016-09-06 | 3,060 | 3,125 | 3,050 | 3,110 | 26,000 | 3,110 |
| 2016-09-05 | 3,060 | 3,075 | 3,005 | 3,030 | 17,400 | 3,030 |
| 2016-09-02 | 2,990 | 3,045 | 2,990 | 3,035 | 25,100 | 3,035 |
| 2016-09-01 | 2,945 | 3,000 | 2,930 | 2,994 | 21,100 | 2,994 |
| 2016-08-31 | 2,910 | 2,945 | 2,902 | 2,945 | 18,800 | 2,945 |
| 2016-08-30 | 2,912 | 2,932 | 2,901 | 2,930 | 16,500 | 2,930 |
| 2016-08-29 | 2,981 | 2,981 | 2,905 | 2,923 | 20,400 | 2,923 |
| 2016-08-26 | 2,915 | 2,963 | 2,903 | 2,950 | 32,600 | 2,950 |
| 2016-08-25 | 2,909 | 2,920 | 2,900 | 2,907 | 18,100 | 2,907 |
| 2016-08-24 | 2,976 | 2,976 | 2,906 | 2,909 | 11,900 | 2,909 |
| 2016-08-23 | 2,921 | 2,957 | 2,920 | 2,926 | 15,300 | 2,926 |
| 2016-08-22 | 2,920 | 2,932 | 2,904 | 2,921 | 10,400 | 2,921 |
| 2016-08-19 | 2,917 | 2,940 | 2,901 | 2,934 | 29,100 | 2,934 |
| 2016-08-18 | 2,930 | 2,975 | 2,912 | 2,917 | 23,600 | 2,917 |
| 2016-08-17 | 2,950 | 2,986 | 2,911 | 2,941 | 28,700 | 2,941 |
| 2016-08-16 | 2,995 | 2,995 | 2,945 | 2,945 | 34,500 | 2,945 |
| 2016-08-15 | 3,040 | 3,050 | 2,995 | 3,005 | 25,400 | 3,005 |
| 2016-08-12 | 3,055 | 3,125 | 3,000 | 3,060 | 44,500 | 3,060 |
| 2016-08-10 | 2,988 | 3,075 | 2,950 | 3,050 | 47,100 | 3,050 |
| 2016-08-09 | 2,934 | 2,990 | 2,919 | 2,980 | 26,900 | 2,980 |
| 2016-08-08 | 2,997 | 3,015 | 2,900 | 2,927 | 77,800 | 2,927 |
| 2016-08-05 | 3,030 | 3,055 | 2,969 | 2,989 | 35,100 | 2,989 |
| 2016-08-04 | 3,100 | 3,100 | 3,005 | 3,010 | 36,800 | 3,010 |
| 2016-08-03 | 3,130 | 3,145 | 3,070 | 3,080 | 44,300 | 3,080 |
| 2016-08-02 | 3,165 | 3,250 | 3,150 | 3,180 | 55,600 | 3,180 |
| 2016-08-01 | 3,295 | 3,295 | 3,180 | 3,185 | 30,700 | 3,185 |
| 2016-07-29 | 3,210 | 3,250 | 3,145 | 3,235 | 44,800 | 3,235 |
| 2016-07-28 | 3,175 | 3,295 | 3,165 | 3,245 | 89,700 | 3,245 |
| 2016-07-27 | 3,105 | 3,160 | 3,080 | 3,105 | 38,100 | 3,105 |
| 2016-07-26 | 3,100 | 3,155 | 3,085 | 3,105 | 29,200 | 3,105 |
| 2016-07-25 | 3,200 | 3,200 | 3,070 | 3,100 | 79,900 | 3,100 |
| 2016-07-22 | 3,325 | 3,325 | 3,175 | 3,200 | 37,900 | 3,200 |
| 2016-07-21 | 3,380 | 3,410 | 3,250 | 3,295 | 37,300 | 3,295 |
| 2016-07-20 | 3,255 | 3,395 | 3,250 | 3,365 | 81,500 | 3,365 |
| 2016-07-19 | 3,265 | 3,300 | 3,115 | 3,245 | 171,200 | 3,245 |
| 2016-07-15 | 3,325 | 3,365 | 3,270 | 3,335 | 57,700 | 3,335 |
| 2016-07-14 | 3,375 | 3,420 | 3,310 | 3,320 | 49,500 | 3,320 |
| 2016-07-13 | 3,400 | 3,415 | 3,285 | 3,375 | 59,500 | 3,375 |
| 2016-07-12 | 3,550 | 3,570 | 3,380 | 3,390 | 76,300 | 3,390 |
| 2016-07-11 | 3,495 | 3,645 | 3,465 | 3,540 | 68,900 | 3,540 |
| 2016-07-08 | 3,505 | 3,510 | 3,410 | 3,445 | 47,300 | 3,445 |
| 2016-07-07 | 3,500 | 3,500 | 3,385 | 3,435 | 37,300 | 3,435 |
| 2016-07-06 | 3,480 | 3,535 | 3,425 | 3,500 | 39,500 | 3,500 |
| 2016-07-05 | 3,520 | 3,580 | 3,470 | 3,520 | 50,900 | 3,520 |
| 2016-07-04 | 3,325 | 3,560 | 3,320 | 3,495 | 83,900 | 3,495 |
| 2016-07-01 | 3,300 | 3,365 | 3,280 | 3,325 | 33,000 | 3,325 |
| 2016-06-30 | 3,275 | 3,330 | 3,260 | 3,275 | 33,400 | 3,275 |
| 2016-06-29 | 3,330 | 3,385 | 3,270 | 3,285 | 45,100 | 3,285 |
| 2016-06-28 | 3,200 | 3,435 | 3,175 | 3,400 | 149,400 | 3,400 |
| 2016-06-27 | 3,200 | 3,305 | 3,200 | 3,235 | 106,800 | 3,235 |
| 2016-06-24 | 3,260 | 3,280 | 3,000 | 3,155 | 82,400 | 3,155 |
| 2016-06-23 | 3,250 | 3,270 | 3,190 | 3,265 | 38,600 | 3,265 |
| 2016-06-22 | 3,245 | 3,255 | 3,185 | 3,255 | 58,000 | 3,255 |
| 2016-06-21 | 3,135 | 3,210 | 3,100 | 3,200 | 81,200 | 3,200 |
| 2016-06-20 | 3,085 | 3,180 | 3,085 | 3,145 | 21,800 | 3,145 |
| 2016-06-17 | 3,100 | 3,150 | 3,035 | 3,045 | 29,000 | 3,045 |
| 2016-06-16 | 3,210 | 3,225 | 3,075 | 3,085 | 28,000 | 3,085 |
| 2016-06-15 | 3,195 | 3,235 | 3,195 | 3,210 | 34,100 | 3,210 |
| 2016-06-14 | 3,220 | 3,275 | 3,165 | 3,250 | 39,200 | 3,250 |
| 2016-06-13 | 3,300 | 3,310 | 3,235 | 3,255 | 27,000 | 3,255 |
| 2016-06-10 | 3,330 | 3,350 | 3,280 | 3,335 | 48,400 | 3,335 |
| 2016-06-09 | 3,255 | 3,305 | 3,205 | 3,260 | 41,500 | 3,260 |
| 2016-06-08 | 3,285 | 3,335 | 3,265 | 3,290 | 47,500 | 3,290 |
| 2016-06-07 | 3,225 | 3,290 | 3,195 | 3,285 | 50,400 | 3,285 |
| 2016-06-06 | 3,025 | 3,245 | 3,025 | 3,180 | 83,500 | 3,180 |
| 2016-06-03 | 3,045 | 3,050 | 3,010 | 3,035 | 33,400 | 3,035 |
| 2016-06-02 | 3,080 | 3,080 | 3,040 | 3,050 | 19,100 | 3,050 |
| 2016-06-01 | 3,045 | 3,090 | 3,045 | 3,060 | 23,900 | 3,060 |
| 2016-05-31 | 3,095 | 3,095 | 3,030 | 3,060 | 183,400 | 3,060 |
| 2016-05-30 | 3,055 | 3,060 | 3,025 | 3,055 | 24,300 | 3,055 |
| 2016-05-27 | 3,055 | 3,055 | 3,025 | 3,045 | 14,700 | 3,045 |
| 2016-05-26 | 3,020 | 3,055 | 3,000 | 3,045 | 20,500 | 3,045 |
| 2016-05-25 | 3,040 | 3,050 | 3,015 | 3,020 | 14,500 | 3,020 |
| 2016-05-24 | 3,035 | 3,040 | 3,010 | 3,025 | 15,000 | 3,025 |
| 2016-05-23 | 3,065 | 3,065 | 3,020 | 3,035 | 20,800 | 3,035 |
| 2016-05-20 | 3,045 | 3,065 | 3,020 | 3,050 | 14,600 | 3,050 |
| 2016-05-19 | 3,000 | 3,055 | 2,996 | 3,045 | 31,600 | 3,045 |
| 2016-05-18 | 3,055 | 3,055 | 2,995 | 3,015 | 31,000 | 3,015 |
| 2016-05-17 | 3,020 | 3,080 | 2,999 | 3,055 | 21,800 | 3,055 |
| 2016-05-16 | 3,055 | 3,080 | 3,020 | 3,020 | 27,000 | 3,020 |
| 2016-05-13 | 3,085 | 3,105 | 3,025 | 3,075 | 32,600 | 3,075 |
| 2016-05-12 | 3,100 | 3,150 | 3,070 | 3,085 | 32,100 | 3,085 |
| 2016-05-11 | 3,125 | 3,145 | 3,085 | 3,110 | 28,200 | 3,110 |
| 2016-05-10 | 3,090 | 3,135 | 3,070 | 3,115 | 40,200 | 3,115 |
| 2016-05-09 | 3,085 | 3,085 | 3,035 | 3,060 | 47,700 | 3,060 |
| 2016-05-06 | 2,960 | 3,060 | 2,960 | 3,055 | 47,300 | 3,055 |
| 2016-05-02 | 2,912 | 2,968 | 2,911 | 2,939 | 67,900 | 2,939 |
| 2016-04-28 | 3,030 | 3,090 | 2,981 | 3,040 | 74,400 | 3,040 |
| 2016-04-27 | 2,999 | 3,040 | 2,934 | 2,985 | 180,000 | 2,985 |
| 2016-04-26 | 2,985 | 3,035 | 2,961 | 3,030 | 58,500 | 3,030 |
| 2016-04-25 | 3,090 | 3,090 | 2,910 | 3,015 | 71,800 | 3,015 |
| 2016-04-22 | 3,135 | 3,140 | 3,060 | 3,105 | 52,100 | 3,105 |
| 2016-04-21 | 3,150 | 3,200 | 3,125 | 3,170 | 58,800 | 3,170 |
| 2016-04-20 | 3,055 | 3,115 | 3,040 | 3,100 | 52,500 | 3,100 |
| 2016-04-19 | 3,110 | 3,150 | 3,050 | 3,060 | 66,000 | 3,060 |
| 2016-04-18 | 3,140 | 3,140 | 3,000 | 3,065 | 105,900 | 3,065 |
| 2016-04-15 | 2,910 | 3,200 | 2,900 | 3,125 | 220,100 | 3,125 |
| 2016-04-14 | 2,860 | 2,871 | 2,817 | 2,867 | 68,600 | 2,867 |
| 2016-04-13 | 2,809 | 2,849 | 2,800 | 2,848 | 52,600 | 2,848 |
| 2016-04-12 | 2,784 | 2,845 | 2,762 | 2,782 | 73,000 | 2,782 |
| 2016-04-11 | 2,709 | 2,840 | 2,705 | 2,813 | 133,300 | 2,813 |
| 2016-04-08 | 2,615 | 2,709 | 2,558 | 2,695 | 84,500 | 2,695 |
| 2016-04-07 | 2,674 | 2,713 | 2,570 | 2,636 | 82,800 | 2,636 |
| 2016-04-06 | 2,567 | 2,644 | 2,529 | 2,636 | 51,200 | 2,636 |
| 2016-04-05 | 2,619 | 2,644 | 2,591 | 2,595 | 63,200 | 2,595 |
| 2016-04-04 | 2,569 | 2,625 | 2,569 | 2,589 | 35,300 | 2,589 |
| 2016-04-01 | 2,628 | 2,630 | 2,544 | 2,566 | 58,000 | 2,566 |
| 2016-03-31 | 2,690 | 2,720 | 2,627 | 2,627 | 40,100 | 2,627 |
| 2016-03-30 | 2,718 | 2,746 | 2,664 | 2,685 | 51,100 | 2,685 |
| 2016-03-29 | 2,649 | 2,719 | 2,642 | 2,709 | 52,600 | 2,709 |
| 2016-03-28 | 2,625 | 2,645 | 2,615 | 2,640 | 24,100 | 2,640 |
| 2016-03-25 | 2,637 | 2,665 | 2,604 | 2,623 | 21,600 | 2,623 |
| 2016-03-24 | 2,590 | 2,657 | 2,586 | 2,637 | 29,200 | 2,637 |
| 2016-03-23 | 2,594 | 2,608 | 2,583 | 2,590 | 28,000 | 2,590 |
| 2016-03-22 | 2,588 | 2,600 | 2,539 | 2,593 | 50,400 | 2,593 |
| 2016-03-18 | 2,587 | 2,590 | 2,556 | 2,571 | 28,500 | 2,571 |
| 2016-03-17 | 2,615 | 2,643 | 2,585 | 2,592 | 25,900 | 2,592 |
| 2016-03-16 | 2,647 | 2,656 | 2,612 | 2,613 | 19,200 | 2,613 |
| 2016-03-15 | 2,600 | 2,654 | 2,600 | 2,645 | 21,000 | 2,645 |
| 2016-03-14 | 2,630 | 2,668 | 2,605 | 2,615 | 25,900 | 2,615 |
| 2016-03-11 | 2,547 | 2,619 | 2,521 | 2,604 | 34,200 | 2,604 |
| 2016-03-10 | 2,576 | 2,600 | 2,546 | 2,586 | 32,100 | 2,586 |
| 2016-03-09 | 2,521 | 2,560 | 2,510 | 2,559 | 17,700 | 2,559 |
| 2016-03-08 | 2,566 | 2,566 | 2,502 | 2,536 | 38,900 | 2,536 |
| 2016-03-07 | 2,614 | 2,621 | 2,560 | 2,570 | 31,200 | 2,570 |
| 2016-03-04 | 2,630 | 2,631 | 2,587 | 2,610 | 25,300 | 2,610 |
| 2016-03-03 | 2,680 | 2,680 | 2,620 | 2,630 | 38,900 | 2,630 |
| 2016-03-02 | 2,670 | 2,678 | 2,630 | 2,660 | 28,400 | 2,660 |
| 2016-03-01 | 2,587 | 2,646 | 2,578 | 2,630 | 18,100 | 2,630 |
| 2016-02-29 | 2,641 | 2,659 | 2,588 | 2,588 | 26,700 | 2,588 |
| 2016-02-26 | 2,648 | 2,668 | 2,626 | 2,641 | 15,600 | 2,641 |
| 2016-02-25 | 2,548 | 2,639 | 2,548 | 2,626 | 44,900 | 2,626 |
| 2016-02-24 | 2,550 | 2,600 | 2,540 | 2,560 | 25,800 | 2,560 |
| 2016-02-23 | 2,662 | 2,662 | 2,550 | 2,556 | 36,700 | 2,556 |
| 2016-02-22 | 2,651 | 2,698 | 2,649 | 2,661 | 26,900 | 2,661 |
| 2016-02-19 | 2,641 | 2,686 | 2,606 | 2,674 | 38,500 | 2,674 |
| 2016-02-18 | 2,603 | 2,680 | 2,594 | 2,654 | 49,000 | 2,654 |
| 2016-02-17 | 2,587 | 2,604 | 2,532 | 2,560 | 27,100 | 2,560 |
| 2016-02-16 | 2,606 | 2,657 | 2,581 | 2,587 | 48,400 | 2,587 |
| 2016-02-15 | 2,565 | 2,596 | 2,505 | 2,576 | 50,600 | 2,576 |
| 2016-02-12 | 2,406 | 2,495 | 2,406 | 2,414 | 69,500 | 2,414 |
| 2016-02-10 | 2,630 | 2,670 | 2,502 | 2,531 | 60,900 | 2,531 |
| 2016-02-09 | 2,702 | 2,719 | 2,615 | 2,621 | 55,100 | 2,621 |
| 2016-02-08 | 2,652 | 2,798 | 2,626 | 2,785 | 49,600 | 2,785 |
| 2016-02-05 | 2,690 | 2,732 | 2,653 | 2,694 | 40,300 | 2,694 |
| 2016-02-04 | 2,769 | 2,809 | 2,743 | 2,755 | 55,600 | 2,755 |
| 2016-02-03 | 2,735 | 2,825 | 2,697 | 2,819 | 70,600 | 2,819 |
| 2016-02-02 | 2,850 | 2,883 | 2,789 | 2,809 | 129,000 | 2,809 |
| 2016-02-01 | 2,760 | 2,909 | 2,748 | 2,887 | 169,800 | 2,887 |
| 2016-01-29 | 2,668 | 2,740 | 2,642 | 2,738 | 153,000 | 2,738 |
| 2016-01-28 | 2,500 | 2,637 | 2,488 | 2,626 | 192,100 | 2,626 |
| 2016-01-27 | 2,495 | 2,499 | 2,435 | 2,455 | 29,500 | 2,455 |
| 2016-01-26 | 2,450 | 2,517 | 2,425 | 2,451 | 105,500 | 2,451 |
| 2016-01-25 | 2,450 | 2,467 | 2,418 | 2,455 | 66,600 | 2,455 |
| 2016-01-22 | 2,329 | 2,441 | 2,324 | 2,441 | 103,500 | 2,441 |
| 2016-01-21 | 2,335 | 2,390 | 2,289 | 2,297 | 66,700 | 2,297 |
| 2016-01-20 | 2,384 | 2,425 | 2,325 | 2,352 | 146,600 | 2,352 |
| 2016-01-19 | 2,275 | 2,358 | 2,265 | 2,319 | 72,300 | 2,319 |
| 2016-01-18 | 2,171 | 2,240 | 2,160 | 2,230 | 37,500 | 2,230 |
| 2016-01-15 | 2,218 | 2,263 | 2,216 | 2,221 | 33,400 | 2,221 |
| 2016-01-14 | 2,199 | 2,199 | 2,151 | 2,181 | 54,100 | 2,181 |
| 2016-01-13 | 2,189 | 2,251 | 2,189 | 2,248 | 20,200 | 2,248 |
| 2016-01-12 | 2,269 | 2,269 | 2,154 | 2,166 | 91,300 | 2,166 |
| 2016-01-08 | 2,310 | 2,335 | 2,284 | 2,285 | 40,600 | 2,285 |
| 2016-01-07 | 2,331 | 2,367 | 2,302 | 2,321 | 41,300 | 2,321 |
| 2016-01-06 | 2,330 | 2,354 | 2,321 | 2,331 | 48,100 | 2,331 |
| 2016-01-05 | 2,312 | 2,336 | 2,302 | 2,312 | 48,600 | 2,312 |
| 2016-01-04 | 2,378 | 2,378 | 2,310 | 2,312 | 47,000 | 2,312 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株
