3092 (株)ZOZO 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 | 2,010 | 2,038 | 2,000 | 2,019 | 942,600 | 673 |
| 2016-12-29 | 2,005 | 2,027 | 1,990 | 2,017 | 1,104,200 | 672.33 |
| 2016-12-28 | 2,025 | 2,060 | 2,002 | 2,031 | 1,200,500 | 677 |
| 2016-12-27 | 2,047 | 2,084 | 2,047 | 2,070 | 995,600 | 690 |
| 2016-12-26 | 2,030 | 2,052 | 2,014 | 2,044 | 1,372,700 | 681.33 |
| 2016-12-22 | 1,962 | 2,008 | 1,958 | 1,970 | 1,322,300 | 656.67 |
| 2016-12-21 | 1,957 | 1,980 | 1,951 | 1,962 | 1,499,400 | 654 |
| 2016-12-20 | 1,953 | 2,000 | 1,937 | 1,985 | 1,235,900 | 661.67 |
| 2016-12-19 | 1,904 | 1,961 | 1,903 | 1,957 | 1,774,200 | 652.33 |
| 2016-12-16 | 1,905 | 1,913 | 1,885 | 1,904 | 1,616,700 | 634.67 |
| 2016-12-15 | 1,899 | 1,903 | 1,876 | 1,889 | 1,642,000 | 629.67 |
| 2016-12-14 | 1,852 | 1,926 | 1,852 | 1,899 | 2,038,900 | 633 |
| 2016-12-13 | 1,801 | 1,849 | 1,790 | 1,847 | 1,679,600 | 615.67 |
| 2016-12-12 | 1,799 | 1,839 | 1,795 | 1,837 | 2,241,700 | 612.33 |
| 2016-12-09 | 1,741 | 1,776 | 1,736 | 1,762 | 2,133,300 | 587.33 |
| 2016-12-08 | 1,710 | 1,744 | 1,703 | 1,736 | 2,095,600 | 578.67 |
| 2016-12-07 | 1,686 | 1,699 | 1,663 | 1,667 | 1,486,300 | 555.67 |
| 2016-12-06 | 1,649 | 1,679 | 1,639 | 1,675 | 2,017,300 | 558.33 |
| 2016-12-05 | 1,636 | 1,657 | 1,632 | 1,649 | 1,487,100 | 549.67 |
| 2016-12-02 | 1,675 | 1,686 | 1,642 | 1,650 | 1,413,300 | 550 |
| 2016-12-01 | 1,760 | 1,767 | 1,679 | 1,687 | 2,939,100 | 562.33 |
| 2016-11-30 | 1,766 | 1,773 | 1,754 | 1,757 | 1,341,700 | 585.67 |
| 2016-11-29 | 1,766 | 1,790 | 1,752 | 1,757 | 1,284,500 | 585.67 |
| 2016-11-28 | 1,753 | 1,769 | 1,739 | 1,767 | 1,129,900 | 589 |
| 2016-11-25 | 1,786 | 1,800 | 1,755 | 1,762 | 988,000 | 587.33 |
| 2016-11-24 | 1,826 | 1,827 | 1,766 | 1,771 | 1,129,900 | 590.33 |
| 2016-11-22 | 1,798 | 1,825 | 1,793 | 1,807 | 1,012,600 | 602.33 |
| 2016-11-21 | 1,822 | 1,823 | 1,782 | 1,797 | 953,000 | 599 |
| 2016-11-18 | 1,778 | 1,834 | 1,761 | 1,824 | 2,558,900 | 608 |
| 2016-11-17 | 1,700 | 1,763 | 1,694 | 1,750 | 1,479,000 | 583.33 |
| 2016-11-16 | 1,710 | 1,724 | 1,693 | 1,702 | 1,762,100 | 567.33 |
| 2016-11-15 | 1,701 | 1,707 | 1,677 | 1,698 | 1,133,300 | 566 |
| 2016-11-14 | 1,681 | 1,710 | 1,680 | 1,701 | 1,205,400 | 567 |
| 2016-11-11 | 1,750 | 1,769 | 1,663 | 1,673 | 2,784,600 | 557.67 |
| 2016-11-10 | 1,798 | 1,818 | 1,776 | 1,794 | 1,080,600 | 598 |
| 2016-11-09 | 1,788 | 1,801 | 1,712 | 1,748 | 1,517,600 | 582.67 |
| 2016-11-08 | 1,808 | 1,826 | 1,786 | 1,786 | 874,200 | 595.33 |
| 2016-11-07 | 1,833 | 1,860 | 1,799 | 1,808 | 1,471,500 | 602.67 |
| 2016-11-04 | 1,799 | 1,823 | 1,788 | 1,816 | 1,855,100 | 605.33 |
| 2016-11-02 | 1,820 | 1,828 | 1,796 | 1,811 | 1,206,900 | 603.67 |
| 2016-11-01 | 1,847 | 1,849 | 1,827 | 1,832 | 1,563,500 | 610.67 |
| 2016-10-31 | 1,880 | 1,903 | 1,815 | 1,844 | 3,075,600 | 614.67 |
| 2016-10-28 | 1,820 | 1,828 | 1,770 | 1,800 | 2,540,000 | 600 |
| 2016-10-27 | 1,834 | 1,850 | 1,827 | 1,846 | 1,290,800 | 615.33 |
| 2016-10-26 | 1,849 | 1,881 | 1,842 | 1,848 | 1,634,200 | 616 |
| 2016-10-25 | 1,833 | 1,839 | 1,807 | 1,835 | 1,339,500 | 611.67 |
| 2016-10-24 | 1,803 | 1,833 | 1,798 | 1,821 | 1,199,700 | 607 |
| 2016-10-21 | 1,807 | 1,818 | 1,799 | 1,802 | 1,160,000 | 600.67 |
| 2016-10-20 | 1,802 | 1,819 | 1,787 | 1,799 | 1,234,700 | 599.67 |
| 2016-10-19 | 1,748 | 1,787 | 1,743 | 1,784 | 1,189,300 | 594.67 |
| 2016-10-17 | 1,777 | 1,780 | 1,737 | 1,767 | 1,493,000 | 589 |
| 2016-10-13 | 1,778 | 1,799 | 1,765 | 1,790 | 1,085,200 | 596.67 |
| 2016-10-12 | 1,781 | 1,809 | 1,750 | 1,754 | 1,867,600 | 584.67 |
| 2016-10-11 | 1,790 | 1,810 | 1,761 | 1,807 | 1,432,600 | 602.33 |
| 2016-10-07 | 1,829 | 1,839 | 1,798 | 1,809 | 1,126,000 | 603 |
| 2016-10-06 | 1,820 | 1,835 | 1,805 | 1,832 | 1,226,300 | 610.67 |
| 2016-10-05 | 1,822 | 1,844 | 1,806 | 1,835 | 1,598,600 | 611.67 |
| 2016-10-04 | 1,850 | 1,850 | 1,812 | 1,825 | 1,863,400 | 608.33 |
| 2016-10-03 | 1,780 | 1,895 | 1,777 | 1,851 | 2,883,000 | 617 |
| 2016-09-30 | 1,703 | 1,747 | 1,692 | 1,730 | 1,455,900 | 576.67 |
| 2016-09-29 | 1,767 | 1,772 | 1,714 | 1,717 | 1,517,300 | 572.33 |
| 2016-09-28 | 1,785 | 1,795 | 1,755 | 1,779 | 937,200 | 593 |
| 2016-09-27 | 5,290 | 5,330 | 5,170 | 5,330 | 603,601 | 592.22 |
| 2016-09-26 | 5,290 | 5,330 | 5,240 | 5,310 | 482,400 | 590 |
| 2016-09-23 | 5,230 | 5,290 | 5,200 | 5,270 | 389,000 | 585.56 |
| 2016-09-21 | 4,980 | 5,230 | 4,940 | 5,220 | 1,047,701 | 580 |
| 2016-09-20 | 4,985 | 4,985 | 4,905 | 4,975 | 470,100 | 552.78 |
| 2016-09-16 | 4,925 | 4,940 | 4,850 | 4,940 | 658,301 | 548.89 |
| 2016-09-15 | 4,835 | 4,930 | 4,830 | 4,880 | 288,900 | 542.22 |
| 2016-09-14 | 4,845 | 4,945 | 4,840 | 4,860 | 351,600 | 540 |
| 2016-09-13 | 4,860 | 4,970 | 4,805 | 4,935 | 440,600 | 548.33 |
| 2016-09-12 | 4,815 | 4,880 | 4,815 | 4,875 | 290,400 | 541.67 |
| 2016-09-09 | 4,955 | 4,970 | 4,875 | 4,885 | 360,600 | 542.78 |
| 2016-09-08 | 5,010 | 5,020 | 4,940 | 4,965 | 345,300 | 551.67 |
| 2016-09-07 | 4,930 | 5,080 | 4,925 | 5,030 | 563,901 | 558.89 |
| 2016-09-06 | 4,750 | 4,935 | 4,745 | 4,925 | 482,800 | 547.22 |
| 2016-09-05 | 4,805 | 4,825 | 4,695 | 4,750 | 578,101 | 527.78 |
| 2016-09-02 | 4,640 | 4,835 | 4,635 | 4,790 | 628,301 | 532.22 |
| 2016-09-01 | 4,760 | 4,845 | 4,605 | 4,630 | 637,901 | 514.44 |
| 2016-08-31 | 4,875 | 4,950 | 4,745 | 4,805 | 702,901 | 533.89 |
| 2016-08-30 | 4,785 | 4,810 | 4,720 | 4,765 | 447,400 | 529.44 |
| 2016-08-29 | 4,860 | 4,915 | 4,790 | 4,830 | 460,700 | 536.67 |
| 2016-08-26 | 4,770 | 4,860 | 4,690 | 4,730 | 516,401 | 525.56 |
| 2016-08-25 | 4,780 | 4,830 | 4,730 | 4,750 | 339,200 | 527.78 |
| 2016-08-24 | 4,750 | 4,875 | 4,720 | 4,845 | 597,901 | 538.33 |
| 2016-08-23 | 4,545 | 4,775 | 4,545 | 4,710 | 738,801 | 523.33 |
| 2016-08-22 | 4,550 | 4,590 | 4,500 | 4,525 | 488,400 | 502.78 |
| 2016-08-19 | 4,520 | 4,570 | 4,395 | 4,500 | 733,401 | 500 |
| 2016-08-18 | 4,720 | 4,790 | 4,565 | 4,585 | 673,401 | 509.44 |
| 2016-08-17 | 4,850 | 4,870 | 4,680 | 4,715 | 502,301 | 523.89 |
| 2016-08-16 | 4,910 | 4,925 | 4,825 | 4,865 | 398,800 | 540.56 |
| 2016-08-15 | 4,970 | 5,000 | 4,870 | 4,900 | 434,000 | 544.44 |
| 2016-08-12 | 4,995 | 5,050 | 4,925 | 5,030 | 339,300 | 558.89 |
| 2016-08-10 | 4,845 | 4,960 | 4,815 | 4,945 | 482,500 | 549.44 |
| 2016-08-09 | 4,690 | 4,840 | 4,660 | 4,835 | 535,501 | 537.22 |
| 2016-08-08 | 4,770 | 4,780 | 4,655 | 4,715 | 684,001 | 523.89 |
| 2016-08-05 | 4,705 | 4,770 | 4,560 | 4,700 | 1,131,501 | 522.22 |
| 2016-08-04 | 4,920 | 4,975 | 4,615 | 4,670 | 1,009,601 | 518.89 |
| 2016-08-03 | 4,960 | 5,090 | 4,950 | 5,000 | 430,900 | 555.56 |
| 2016-08-02 | 5,080 | 5,160 | 4,900 | 5,060 | 953,401 | 562.22 |
| 2016-08-01 | 5,040 | 5,430 | 5,010 | 5,170 | 1,381,101 | 574.44 |
| 2016-07-29 | 4,845 | 4,930 | 4,770 | 4,900 | 636,101 | 544.44 |
| 2016-07-28 | 4,860 | 5,010 | 4,830 | 4,870 | 468,700 | 541.11 |
| 2016-07-27 | 5,140 | 5,170 | 4,935 | 4,955 | 541,901 | 550.56 |
| 2016-07-26 | 5,060 | 5,190 | 5,050 | 5,130 | 394,200 | 570 |
| 2016-07-25 | 5,040 | 5,190 | 5,010 | 5,070 | 508,601 | 563.33 |
| 2016-07-22 | 5,020 | 5,180 | 4,950 | 5,010 | 483,200 | 556.67 |
| 2016-07-21 | 5,310 | 5,320 | 5,080 | 5,120 | 590,601 | 568.89 |
| 2016-07-20 | 5,070 | 5,290 | 5,040 | 5,280 | 745,101 | 586.67 |
| 2016-07-19 | 4,955 | 5,120 | 4,865 | 5,100 | 922,301 | 566.67 |
| 2016-07-15 | 5,440 | 5,440 | 5,080 | 5,100 | 730,101 | 566.67 |
| 2016-07-14 | 5,430 | 5,600 | 5,380 | 5,440 | 647,101 | 604.44 |
| 2016-07-13 | 5,480 | 5,490 | 5,310 | 5,370 | 492,600 | 596.67 |
| 2016-07-12 | 5,460 | 5,530 | 5,370 | 5,460 | 598,201 | 606.67 |
| 2016-07-11 | 5,280 | 5,350 | 5,250 | 5,310 | 317,000 | 590 |
| 2016-07-08 | 5,320 | 5,380 | 5,180 | 5,220 | 433,700 | 580 |
| 2016-07-07 | 5,390 | 5,440 | 5,300 | 5,330 | 506,701 | 592.22 |
| 2016-07-06 | 5,280 | 5,350 | 5,210 | 5,340 | 468,900 | 593.33 |
| 2016-07-05 | 5,470 | 5,480 | 5,320 | 5,370 | 535,601 | 596.67 |
| 2016-07-04 | 5,580 | 5,680 | 5,490 | 5,510 | 616,101 | 612.22 |
| 2016-07-01 | 5,470 | 5,570 | 5,370 | 5,530 | 558,901 | 614.44 |
| 2016-06-30 | 5,360 | 5,450 | 5,300 | 5,380 | 443,500 | 597.78 |
| 2016-06-29 | 5,430 | 5,450 | 5,250 | 5,360 | 665,201 | 595.56 |
| 2016-06-28 | 5,310 | 5,440 | 5,160 | 5,390 | 1,045,601 | 598.89 |
| 2016-06-27 | 5,190 | 5,490 | 5,190 | 5,480 | 824,401 | 608.89 |
| 2016-06-24 | 5,350 | 5,400 | 4,930 | 5,110 | 769,601 | 567.78 |
| 2016-06-23 | 5,310 | 5,360 | 5,210 | 5,250 | 313,200 | 583.33 |
| 2016-06-22 | 5,300 | 5,370 | 5,260 | 5,310 | 603,501 | 590 |
| 2016-06-21 | 5,170 | 5,330 | 5,120 | 5,300 | 373,200 | 588.89 |
| 2016-06-20 | 5,130 | 5,250 | 5,080 | 5,200 | 373,100 | 577.78 |
| 2016-06-17 | 5,190 | 5,280 | 5,050 | 5,100 | 697,701 | 566.67 |
| 2016-06-16 | 5,290 | 5,370 | 5,150 | 5,160 | 435,900 | 573.33 |
| 2016-06-15 | 5,210 | 5,350 | 5,180 | 5,300 | 562,401 | 588.89 |
| 2016-06-14 | 5,330 | 5,420 | 5,200 | 5,260 | 814,901 | 584.44 |
| 2016-06-13 | 5,320 | 5,410 | 5,280 | 5,320 | 376,000 | 591.11 |
| 2016-06-10 | 5,490 | 5,500 | 5,390 | 5,420 | 410,000 | 602.22 |
| 2016-06-09 | 5,380 | 5,470 | 5,330 | 5,430 | 585,301 | 603.33 |
| 2016-06-08 | 5,390 | 5,410 | 5,230 | 5,370 | 761,701 | 596.67 |
| 2016-06-07 | 5,250 | 5,400 | 5,190 | 5,370 | 900,001 | 596.67 |
| 2016-06-06 | 5,160 | 5,230 | 5,140 | 5,210 | 793,801 | 578.89 |
| 2016-06-03 | 5,060 | 5,160 | 5,030 | 5,130 | 784,201 | 570 |
| 2016-06-02 | 5,000 | 5,070 | 4,885 | 4,945 | 852,701 | 549.44 |
| 2016-06-01 | 5,040 | 5,090 | 4,980 | 5,000 | 770,801 | 555.56 |
| 2016-05-31 | 5,080 | 5,120 | 5,000 | 5,060 | 4,237,204 | 562.22 |
| 2016-05-30 | 5,000 | 5,070 | 4,975 | 5,050 | 515,501 | 561.11 |
| 2016-05-27 | 5,000 | 5,020 | 4,965 | 4,995 | 556,301 | 555 |
| 2016-05-26 | 4,975 | 5,000 | 4,935 | 4,940 | 958,401 | 548.89 |
| 2016-05-25 | 4,930 | 4,995 | 4,920 | 4,960 | 1,013,001 | 551.11 |
| 2016-05-24 | 4,850 | 4,885 | 4,775 | 4,805 | 624,601 | 533.89 |
| 2016-05-23 | 4,840 | 4,900 | 4,735 | 4,835 | 862,201 | 537.22 |
| 2016-05-20 | 4,800 | 4,920 | 4,795 | 4,860 | 1,483,001 | 540 |
| 2016-05-19 | 4,700 | 4,755 | 4,570 | 4,730 | 3,458,303 | 525.56 |
| 2016-05-18 | 5,150 | 5,170 | 5,040 | 5,110 | 557,801 | 567.78 |
| 2016-05-17 | 5,070 | 5,260 | 5,020 | 5,150 | 1,182,601 | 572.22 |
| 2016-05-16 | 5,250 | 5,320 | 5,060 | 5,090 | 843,101 | 565.56 |
| 2016-05-13 | 5,200 | 5,330 | 5,110 | 5,240 | 1,121,601 | 582.22 |
| 2016-05-12 | 5,240 | 5,300 | 5,160 | 5,210 | 710,101 | 578.89 |
| 2016-05-11 | 5,300 | 5,330 | 5,210 | 5,270 | 445,100 | 585.56 |
| 2016-05-10 | 5,160 | 5,250 | 5,140 | 5,220 | 716,401 | 580 |
| 2016-05-09 | 5,110 | 5,290 | 5,090 | 5,260 | 887,901 | 584.44 |
| 2016-05-06 | 4,970 | 5,180 | 4,885 | 5,150 | 1,046,701 | 572.22 |
| 2016-05-02 | 4,990 | 5,050 | 4,825 | 4,970 | 1,765,202 | 552.22 |
| 2016-04-28 | 4,610 | 4,765 | 4,610 | 4,640 | 596,501 | 515.56 |
| 2016-04-27 | 4,650 | 4,740 | 4,630 | 4,660 | 321,200 | 517.78 |
| 2016-04-26 | 4,660 | 4,730 | 4,580 | 4,645 | 509,901 | 516.11 |
| 2016-04-25 | 4,680 | 4,700 | 4,620 | 4,665 | 338,200 | 518.33 |
| 2016-04-22 | 4,750 | 4,795 | 4,630 | 4,700 | 634,901 | 522.22 |
| 2016-04-21 | 4,825 | 4,865 | 4,755 | 4,795 | 413,000 | 532.78 |
| 2016-04-20 | 4,835 | 4,860 | 4,765 | 4,800 | 501,401 | 533.33 |
| 2016-04-19 | 4,770 | 4,865 | 4,750 | 4,835 | 550,601 | 537.22 |
| 2016-04-18 | 4,600 | 4,725 | 4,565 | 4,690 | 483,200 | 521.11 |
| 2016-04-15 | 4,635 | 4,735 | 4,625 | 4,725 | 704,601 | 525 |
| 2016-04-14 | 4,815 | 4,835 | 4,580 | 4,680 | 1,021,901 | 520 |
| 2016-04-13 | 4,750 | 4,825 | 4,690 | 4,815 | 795,801 | 535 |
| 2016-04-12 | 4,735 | 4,760 | 4,610 | 4,745 | 695,801 | 527.22 |
| 2016-04-11 | 4,700 | 4,760 | 4,605 | 4,755 | 547,801 | 528.33 |
| 2016-04-08 | 4,550 | 4,730 | 4,520 | 4,675 | 616,501 | 519.44 |
| 2016-04-07 | 4,535 | 4,675 | 4,500 | 4,665 | 736,901 | 518.33 |
| 2016-04-06 | 4,390 | 4,525 | 4,285 | 4,520 | 659,801 | 502.22 |
| 2016-04-05 | 4,455 | 4,550 | 4,415 | 4,435 | 640,601 | 492.78 |
| 2016-04-04 | 4,440 | 4,565 | 4,415 | 4,450 | 515,101 | 494.44 |
| 2016-04-01 | 4,495 | 4,530 | 4,425 | 4,490 | 784,701 | 498.89 |
| 2016-03-31 | 4,620 | 4,635 | 4,535 | 4,540 | 493,000 | 504.44 |
| 2016-03-30 | 4,570 | 4,635 | 4,565 | 4,600 | 549,301 | 511.11 |
| 2016-03-29 | 4,625 | 4,690 | 4,545 | 4,615 | 418,700 | 512.78 |
| 2016-03-28 | 4,540 | 4,620 | 4,500 | 4,590 | 436,800 | 510 |
| 2016-03-25 | 4,550 | 4,595 | 4,485 | 4,515 | 430,000 | 501.67 |
| 2016-03-24 | 4,505 | 4,585 | 4,455 | 4,560 | 596,801 | 506.67 |
| 2016-03-23 | 4,415 | 4,525 | 4,415 | 4,510 | 560,801 | 501.11 |
| 2016-03-22 | 4,405 | 4,455 | 4,335 | 4,410 | 1,199,301 | 490 |
| 2016-03-18 | 4,420 | 4,480 | 4,305 | 4,475 | 860,801 | 497.22 |
| 2016-03-17 | 4,445 | 4,475 | 4,355 | 4,400 | 862,801 | 488.89 |
| 2016-03-16 | 4,390 | 4,470 | 4,335 | 4,415 | 1,048,501 | 490.56 |
| 2016-03-15 | 4,215 | 4,295 | 4,170 | 4,280 | 795,201 | 475.56 |
| 2016-03-14 | 4,195 | 4,280 | 4,145 | 4,230 | 565,501 | 470 |
| 2016-03-11 | 4,115 | 4,215 | 4,110 | 4,125 | 920,901 | 458.33 |
| 2016-03-10 | 4,060 | 4,155 | 4,045 | 4,145 | 600,301 | 460.56 |
| 2016-03-09 | 4,000 | 4,055 | 3,920 | 4,005 | 534,401 | 445 |
| 2016-03-08 | 3,995 | 4,085 | 3,930 | 4,060 | 627,801 | 451.11 |
| 2016-03-07 | 3,990 | 4,005 | 3,915 | 3,970 | 239,800 | 441.11 |
| 2016-03-04 | 4,035 | 4,050 | 3,960 | 3,990 | 537,901 | 443.33 |
| 2016-03-03 | 3,955 | 4,110 | 3,940 | 4,070 | 836,101 | 452.22 |
| 2016-03-02 | 3,810 | 4,055 | 3,810 | 3,985 | 1,290,301 | 442.78 |
| 2016-03-01 | 3,620 | 3,765 | 3,615 | 3,750 | 1,168,201 | 416.67 |
| 2016-02-29 | 3,605 | 3,625 | 3,550 | 3,570 | 510,601 | 396.67 |
| 2016-02-26 | 3,480 | 3,580 | 3,450 | 3,560 | 582,401 | 395.56 |
| 2016-02-25 | 3,375 | 3,440 | 3,365 | 3,425 | 529,501 | 380.56 |
| 2016-02-24 | 3,340 | 3,435 | 3,320 | 3,375 | 661,401 | 375 |
| 2016-02-23 | 3,425 | 3,490 | 3,350 | 3,370 | 537,801 | 374.44 |
| 2016-02-22 | 3,315 | 3,465 | 3,300 | 3,390 | 434,500 | 376.67 |
| 2016-02-19 | 3,380 | 3,400 | 3,320 | 3,355 | 411,000 | 372.78 |
| 2016-02-18 | 3,475 | 3,515 | 3,420 | 3,445 | 441,300 | 382.78 |
| 2016-02-17 | 3,345 | 3,435 | 3,320 | 3,385 | 558,601 | 376.11 |
| 2016-02-16 | 3,400 | 3,520 | 3,390 | 3,415 | 731,601 | 379.44 |
| 2016-02-15 | 3,345 | 3,425 | 3,265 | 3,395 | 849,901 | 377.22 |
| 2016-02-12 | 3,210 | 3,355 | 3,190 | 3,260 | 1,269,701 | 362.22 |
| 2016-02-10 | 3,610 | 3,620 | 3,175 | 3,280 | 1,591,102 | 364.44 |
| 2016-02-09 | 3,550 | 3,675 | 3,525 | 3,645 | 1,586,702 | 405 |
| 2016-02-08 | 3,500 | 3,650 | 3,460 | 3,620 | 857,901 | 402.22 |
| 2016-02-05 | 3,675 | 3,685 | 3,500 | 3,545 | 586,201 | 393.89 |
| 2016-02-04 | 3,960 | 4,000 | 3,730 | 3,745 | 1,682,202 | 416.11 |
| 2016-02-03 | 3,735 | 3,770 | 3,685 | 3,755 | 897,701 | 417.22 |
| 2016-02-02 | 3,720 | 3,785 | 3,650 | 3,715 | 1,113,801 | 412.78 |
| 2016-02-01 | 3,500 | 3,695 | 3,490 | 3,630 | 1,415,001 | 403.33 |
| 2016-01-29 | 3,750 | 3,815 | 3,665 | 3,780 | 1,004,601 | 420 |
| 2016-01-28 | 3,710 | 3,830 | 3,710 | 3,770 | 991,401 | 418.89 |
| 2016-01-27 | 3,690 | 3,740 | 3,645 | 3,730 | 893,901 | 414.44 |
| 2016-01-26 | 3,515 | 3,615 | 3,495 | 3,580 | 834,301 | 397.78 |
| 2016-01-25 | 3,520 | 3,610 | 3,505 | 3,545 | 842,901 | 393.89 |
| 2016-01-22 | 3,325 | 3,475 | 3,290 | 3,465 | 649,601 | 385 |
| 2016-01-21 | 3,340 | 3,405 | 3,235 | 3,235 | 464,500 | 359.44 |
| 2016-01-20 | 3,485 | 3,525 | 3,345 | 3,345 | 618,301 | 371.67 |
| 2016-01-19 | 3,440 | 3,490 | 3,420 | 3,470 | 472,300 | 385.56 |
| 2016-01-18 | 3,470 | 3,480 | 3,420 | 3,460 | 649,701 | 384.44 |
| 2016-01-15 | 3,660 | 3,685 | 3,525 | 3,550 | 377,500 | 394.44 |
| 2016-01-14 | 3,590 | 3,615 | 3,475 | 3,585 | 992,901 | 398.33 |
| 2016-01-13 | 3,595 | 3,705 | 3,595 | 3,700 | 933,001 | 411.11 |
| 2016-01-12 | 3,625 | 3,670 | 3,480 | 3,530 | 964,601 | 392.22 |
| 2016-01-08 | 3,760 | 3,795 | 3,655 | 3,670 | 820,201 | 407.78 |
| 2016-01-07 | 3,825 | 3,915 | 3,815 | 3,830 | 564,001 | 425.56 |
| 2016-01-06 | 3,860 | 3,885 | 3,775 | 3,820 | 358,300 | 424.44 |
| 2016-01-05 | 3,815 | 3,890 | 3,765 | 3,845 | 354,200 | 427.22 |
| 2016-01-04 | 3,940 | 3,995 | 3,840 | 3,855 | 450,600 | 428.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株