3097 (株)物語コーポレーション 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 | 4,160 | 4,200 | 4,150 | 4,180 | 40,600 | 696.67 |
| 2016-12-29 | 4,190 | 4,195 | 4,125 | 4,145 | 60,000 | 690.83 |
| 2016-12-28 | 4,180 | 4,205 | 4,165 | 4,190 | 60,200 | 698.33 |
| 2016-12-27 | 4,235 | 4,245 | 4,220 | 4,235 | 179,100 | 705.83 |
| 2016-12-26 | 4,220 | 4,245 | 4,215 | 4,235 | 66,700 | 705.83 |
| 2016-12-22 | 4,220 | 4,220 | 4,200 | 4,220 | 31,400 | 703.33 |
| 2016-12-21 | 4,250 | 4,255 | 4,200 | 4,220 | 39,900 | 703.33 |
| 2016-12-20 | 4,200 | 4,255 | 4,190 | 4,255 | 64,900 | 709.17 |
| 2016-12-19 | 4,175 | 4,210 | 4,160 | 4,190 | 42,400 | 698.33 |
| 2016-12-16 | 4,205 | 4,210 | 4,160 | 4,175 | 99,200 | 695.83 |
| 2016-12-15 | 4,230 | 4,235 | 4,205 | 4,215 | 55,300 | 702.50 |
| 2016-12-14 | 4,210 | 4,270 | 4,210 | 4,245 | 68,800 | 707.50 |
| 2016-12-13 | 4,220 | 4,230 | 4,180 | 4,210 | 76,200 | 701.67 |
| 2016-12-12 | 4,190 | 4,235 | 4,180 | 4,235 | 50,900 | 705.83 |
| 2016-12-09 | 4,185 | 4,190 | 4,160 | 4,190 | 50,600 | 698.33 |
| 2016-12-08 | 4,200 | 4,225 | 4,180 | 4,200 | 30,500 | 700 |
| 2016-12-07 | 4,175 | 4,190 | 4,165 | 4,180 | 36,100 | 696.67 |
| 2016-12-06 | 4,260 | 4,260 | 4,170 | 4,175 | 67,700 | 695.83 |
| 2016-12-05 | 4,300 | 4,300 | 4,215 | 4,225 | 68,100 | 704.17 |
| 2016-12-02 | 4,380 | 4,380 | 4,265 | 4,285 | 91,500 | 714.17 |
| 2016-12-01 | 4,410 | 4,425 | 4,380 | 4,385 | 46,100 | 730.83 |
| 2016-11-30 | 4,400 | 4,440 | 4,395 | 4,410 | 23,300 | 735 |
| 2016-11-29 | 4,420 | 4,450 | 4,390 | 4,400 | 31,000 | 733.33 |
| 2016-11-28 | 4,465 | 4,465 | 4,385 | 4,420 | 33,500 | 736.67 |
| 2016-11-25 | 4,470 | 4,475 | 4,430 | 4,455 | 15,900 | 742.50 |
| 2016-11-24 | 4,445 | 4,465 | 4,440 | 4,460 | 23,000 | 743.33 |
| 2016-11-22 | 4,380 | 4,450 | 4,345 | 4,435 | 27,000 | 739.17 |
| 2016-11-21 | 4,420 | 4,435 | 4,380 | 4,380 | 28,200 | 730 |
| 2016-11-18 | 4,400 | 4,435 | 4,365 | 4,420 | 23,500 | 736.67 |
| 2016-11-17 | 4,435 | 4,445 | 4,375 | 4,390 | 38,500 | 731.67 |
| 2016-11-16 | 4,420 | 4,460 | 4,370 | 4,435 | 42,900 | 739.17 |
| 2016-11-15 | 4,360 | 4,415 | 4,315 | 4,415 | 50,700 | 735.83 |
| 2016-11-14 | 4,285 | 4,300 | 4,240 | 4,300 | 50,800 | 716.67 |
| 2016-11-11 | 4,340 | 4,350 | 4,265 | 4,285 | 77,000 | 714.17 |
| 2016-11-10 | 4,595 | 4,650 | 4,260 | 4,325 | 175,400 | 720.83 |
| 2016-11-09 | 4,830 | 4,830 | 4,490 | 4,615 | 42,600 | 769.17 |
| 2016-11-08 | 4,800 | 4,835 | 4,780 | 4,805 | 15,500 | 800.83 |
| 2016-11-07 | 4,725 | 4,785 | 4,710 | 4,780 | 19,900 | 796.67 |
| 2016-11-04 | 4,680 | 4,690 | 4,615 | 4,680 | 35,200 | 780 |
| 2016-11-02 | 4,815 | 4,815 | 4,715 | 4,745 | 28,900 | 790.83 |
| 2016-11-01 | 4,845 | 4,850 | 4,820 | 4,850 | 12,100 | 808.33 |
| 2016-10-31 | 4,815 | 4,830 | 4,805 | 4,825 | 16,600 | 804.17 |
| 2016-10-28 | 4,830 | 4,830 | 4,755 | 4,795 | 20,700 | 799.17 |
| 2016-10-27 | 4,850 | 4,850 | 4,785 | 4,800 | 23,900 | 800 |
| 2016-10-26 | 4,840 | 4,850 | 4,750 | 4,830 | 31,500 | 805 |
| 2016-10-25 | 4,700 | 4,845 | 4,675 | 4,810 | 66,800 | 801.67 |
| 2016-10-24 | 4,700 | 4,700 | 4,620 | 4,630 | 21,700 | 771.67 |
| 2016-10-21 | 4,695 | 4,695 | 4,625 | 4,640 | 27,700 | 773.33 |
| 2016-10-20 | 4,635 | 4,675 | 4,625 | 4,665 | 15,500 | 777.50 |
| 2016-10-19 | 4,590 | 4,630 | 4,555 | 4,625 | 20,700 | 770.83 |
| 2016-10-17 | 4,570 | 4,585 | 4,530 | 4,565 | 15,600 | 760.83 |
| 2016-10-13 | 4,535 | 4,590 | 4,535 | 4,585 | 11,400 | 764.17 |
| 2016-10-12 | 4,600 | 4,605 | 4,530 | 4,545 | 23,400 | 757.50 |
| 2016-10-11 | 4,615 | 4,650 | 4,600 | 4,620 | 18,200 | 770 |
| 2016-10-07 | 4,650 | 4,660 | 4,585 | 4,610 | 15,700 | 768.33 |
| 2016-10-06 | 4,615 | 4,645 | 4,610 | 4,630 | 24,000 | 771.67 |
| 2016-10-05 | 4,530 | 4,605 | 4,520 | 4,585 | 20,700 | 764.17 |
| 2016-10-04 | 4,605 | 4,615 | 4,515 | 4,530 | 26,400 | 755 |
| 2016-10-03 | 4,525 | 4,625 | 4,515 | 4,600 | 27,800 | 766.67 |
| 2016-09-30 | 4,495 | 4,515 | 4,455 | 4,490 | 13,700 | 748.33 |
| 2016-09-29 | 4,560 | 4,585 | 4,500 | 4,505 | 22,600 | 750.83 |
| 2016-09-28 | 4,495 | 4,555 | 4,445 | 4,555 | 29,500 | 759.17 |
| 2016-09-27 | 4,445 | 4,445 | 4,380 | 4,445 | 18,200 | 740.83 |
| 2016-09-26 | 4,470 | 4,470 | 4,395 | 4,415 | 27,000 | 735.83 |
| 2016-09-23 | 4,400 | 4,445 | 4,380 | 4,440 | 22,000 | 740 |
| 2016-09-21 | 4,480 | 4,480 | 4,365 | 4,455 | 15,600 | 742.50 |
| 2016-09-20 | 4,520 | 4,555 | 4,440 | 4,465 | 21,400 | 744.17 |
| 2016-09-16 | 4,410 | 4,530 | 4,410 | 4,520 | 33,600 | 753.33 |
| 2016-09-15 | 4,440 | 4,485 | 4,380 | 4,435 | 21,600 | 739.17 |
| 2016-09-14 | 4,320 | 4,420 | 4,310 | 4,375 | 30,500 | 729.17 |
| 2016-09-13 | 4,305 | 4,365 | 4,290 | 4,310 | 16,800 | 718.33 |
| 2016-09-12 | 4,240 | 4,280 | 4,215 | 4,275 | 18,300 | 712.50 |
| 2016-09-09 | 4,260 | 4,280 | 4,225 | 4,235 | 62,600 | 705.83 |
| 2016-09-08 | 4,480 | 4,525 | 4,310 | 4,330 | 82,200 | 721.67 |
| 2016-09-07 | 4,495 | 4,590 | 4,465 | 4,545 | 29,300 | 757.50 |
| 2016-09-06 | 4,410 | 4,515 | 4,400 | 4,495 | 8,900 | 749.17 |
| 2016-09-05 | 4,490 | 4,505 | 4,400 | 4,410 | 15,000 | 735 |
| 2016-09-02 | 4,510 | 4,555 | 4,410 | 4,455 | 31,400 | 742.50 |
| 2016-09-01 | 4,355 | 4,500 | 4,340 | 4,490 | 41,500 | 748.33 |
| 2016-08-31 | 4,235 | 4,310 | 4,210 | 4,310 | 32,900 | 718.33 |
| 2016-08-30 | 4,255 | 4,275 | 4,230 | 4,240 | 17,600 | 706.67 |
| 2016-08-29 | 4,330 | 4,330 | 4,245 | 4,255 | 25,600 | 709.17 |
| 2016-08-26 | 4,430 | 4,430 | 4,290 | 4,295 | 33,900 | 715.83 |
| 2016-08-25 | 4,360 | 4,435 | 4,360 | 4,415 | 19,200 | 735.83 |
| 2016-08-24 | 4,410 | 4,425 | 4,330 | 4,355 | 37,300 | 725.83 |
| 2016-08-23 | 4,430 | 4,445 | 4,390 | 4,410 | 31,200 | 735 |
| 2016-08-22 | 4,390 | 4,520 | 4,390 | 4,430 | 44,600 | 738.33 |
| 2016-08-19 | 4,540 | 4,545 | 4,385 | 4,390 | 70,700 | 731.67 |
| 2016-08-18 | 4,710 | 4,710 | 4,515 | 4,535 | 65,400 | 755.83 |
| 2016-08-17 | 4,820 | 4,845 | 4,720 | 4,740 | 30,200 | 790 |
| 2016-08-16 | 4,890 | 4,890 | 4,800 | 4,810 | 37,900 | 801.67 |
| 2016-08-15 | 5,190 | 5,190 | 4,835 | 4,905 | 63,100 | 817.50 |
| 2016-08-12 | 5,060 | 5,090 | 5,020 | 5,090 | 11,100 | 848.33 |
| 2016-08-10 | 5,060 | 5,070 | 4,980 | 4,995 | 22,300 | 832.50 |
| 2016-08-09 | 5,080 | 5,180 | 5,070 | 5,090 | 12,400 | 848.33 |
| 2016-08-08 | 5,120 | 5,150 | 5,060 | 5,080 | 15,200 | 846.67 |
| 2016-08-05 | 5,020 | 5,120 | 5,020 | 5,080 | 13,400 | 846.67 |
| 2016-08-04 | 5,070 | 5,090 | 5,010 | 5,030 | 15,400 | 838.33 |
| 2016-08-03 | 5,130 | 5,160 | 5,080 | 5,080 | 15,000 | 846.67 |
| 2016-08-02 | 5,290 | 5,310 | 5,200 | 5,220 | 6,200 | 870 |
| 2016-08-01 | 5,340 | 5,380 | 5,300 | 5,310 | 4,700 | 885 |
| 2016-07-29 | 5,340 | 5,380 | 5,300 | 5,370 | 15,200 | 895 |
| 2016-07-28 | 5,330 | 5,380 | 5,270 | 5,380 | 18,600 | 896.67 |
| 2016-07-27 | 5,320 | 5,340 | 5,270 | 5,290 | 19,600 | 881.67 |
| 2016-07-26 | 5,310 | 5,420 | 5,280 | 5,290 | 12,300 | 881.67 |
| 2016-07-25 | 5,300 | 5,420 | 5,300 | 5,390 | 22,000 | 898.33 |
| 2016-07-22 | 5,350 | 5,400 | 5,320 | 5,360 | 14,900 | 893.33 |
| 2016-07-21 | 5,450 | 5,450 | 5,380 | 5,420 | 17,300 | 903.33 |
| 2016-07-20 | 5,400 | 5,450 | 5,340 | 5,450 | 14,700 | 908.33 |
| 2016-07-19 | 5,200 | 5,410 | 5,200 | 5,390 | 23,500 | 898.33 |
| 2016-07-15 | 5,250 | 5,350 | 5,160 | 5,190 | 28,500 | 865 |
| 2016-07-14 | 5,280 | 5,470 | 5,280 | 5,350 | 32,100 | 891.67 |
| 2016-07-13 | 5,380 | 5,400 | 5,260 | 5,280 | 20,600 | 880 |
| 2016-07-12 | 5,400 | 5,450 | 5,340 | 5,350 | 24,300 | 891.67 |
| 2016-07-11 | 5,340 | 5,400 | 5,320 | 5,350 | 15,000 | 891.67 |
| 2016-07-08 | 5,410 | 5,410 | 5,280 | 5,280 | 15,300 | 880 |
| 2016-07-07 | 5,460 | 5,470 | 5,340 | 5,360 | 15,600 | 893.33 |
| 2016-07-06 | 5,350 | 5,490 | 5,340 | 5,480 | 23,200 | 913.33 |
| 2016-07-05 | 5,450 | 5,460 | 5,390 | 5,450 | 8,700 | 908.33 |
| 2016-07-04 | 5,300 | 5,460 | 5,280 | 5,450 | 28,000 | 908.33 |
| 2016-07-01 | 5,300 | 5,300 | 5,200 | 5,270 | 24,600 | 878.33 |
| 2016-06-30 | 5,270 | 5,290 | 5,210 | 5,210 | 17,600 | 868.33 |
| 2016-06-29 | 5,310 | 5,310 | 5,090 | 5,270 | 49,600 | 878.33 |
| 2016-06-28 | 5,200 | 5,350 | 5,160 | 5,310 | 75,500 | 885 |
| 2016-06-27 | 5,120 | 5,360 | 5,100 | 5,250 | 138,500 | 875 |
| 2016-06-24 | 5,270 | 5,300 | 4,970 | 5,020 | 44,800 | 836.67 |
| 2016-06-23 | 5,220 | 5,260 | 5,160 | 5,230 | 25,400 | 871.67 |
| 2016-06-22 | 5,290 | 5,290 | 5,150 | 5,200 | 27,000 | 866.67 |
| 2016-06-21 | 5,220 | 5,250 | 5,140 | 5,210 | 23,500 | 868.33 |
| 2016-06-20 | 5,180 | 5,260 | 5,120 | 5,210 | 12,600 | 868.33 |
| 2016-06-17 | 5,120 | 5,190 | 5,070 | 5,130 | 26,300 | 855 |
| 2016-06-16 | 5,260 | 5,260 | 5,040 | 5,090 | 53,000 | 848.33 |
| 2016-06-15 | 5,280 | 5,340 | 5,220 | 5,240 | 56,500 | 873.33 |
| 2016-06-14 | 5,390 | 5,450 | 5,330 | 5,370 | 25,400 | 895 |
| 2016-06-13 | 5,510 | 5,510 | 5,380 | 5,450 | 22,500 | 908.33 |
| 2016-06-10 | 5,550 | 5,560 | 5,470 | 5,550 | 34,900 | 925 |
| 2016-06-09 | 5,360 | 5,520 | 5,350 | 5,490 | 32,400 | 915 |
| 2016-06-08 | 5,270 | 5,390 | 5,250 | 5,360 | 17,100 | 893.33 |
| 2016-06-07 | 5,220 | 5,270 | 5,220 | 5,240 | 12,200 | 873.33 |
| 2016-06-06 | 5,240 | 5,240 | 5,180 | 5,220 | 16,600 | 870 |
| 2016-06-03 | 5,180 | 5,250 | 5,170 | 5,240 | 9,900 | 873.33 |
| 2016-06-02 | 5,260 | 5,290 | 5,200 | 5,210 | 16,600 | 868.33 |
| 2016-06-01 | 5,360 | 5,360 | 5,270 | 5,290 | 26,900 | 881.67 |
| 2016-05-31 | 5,290 | 5,370 | 5,250 | 5,340 | 36,900 | 890 |
| 2016-05-30 | 5,070 | 5,280 | 5,030 | 5,280 | 58,300 | 880 |
| 2016-05-27 | 5,050 | 5,050 | 4,990 | 4,995 | 45,700 | 832.50 |
| 2016-05-26 | 5,130 | 5,140 | 5,020 | 5,050 | 26,900 | 841.67 |
| 2016-05-25 | 5,060 | 5,160 | 5,030 | 5,130 | 20,100 | 855 |
| 2016-05-24 | 5,090 | 5,090 | 4,990 | 5,000 | 26,600 | 833.33 |
| 2016-05-23 | 5,160 | 5,160 | 5,050 | 5,080 | 9,700 | 846.67 |
| 2016-05-20 | 5,150 | 5,160 | 5,080 | 5,100 | 21,700 | 850 |
| 2016-05-19 | 5,260 | 5,270 | 5,130 | 5,180 | 24,900 | 863.33 |
| 2016-05-18 | 5,340 | 5,370 | 5,250 | 5,260 | 18,700 | 876.67 |
| 2016-05-17 | 5,200 | 5,370 | 5,180 | 5,330 | 26,100 | 888.33 |
| 2016-05-16 | 5,270 | 5,280 | 5,180 | 5,180 | 16,000 | 863.33 |
| 2016-05-13 | 5,230 | 5,290 | 5,130 | 5,250 | 15,300 | 875 |
| 2016-05-12 | 5,160 | 5,260 | 5,130 | 5,230 | 22,900 | 871.67 |
| 2016-05-11 | 5,280 | 5,290 | 5,180 | 5,240 | 20,200 | 873.33 |
| 2016-05-10 | 5,230 | 5,290 | 5,220 | 5,250 | 20,600 | 875 |
| 2016-05-09 | 5,160 | 5,240 | 5,150 | 5,240 | 10,000 | 873.33 |
| 2016-05-06 | 5,130 | 5,190 | 5,050 | 5,160 | 11,700 | 860 |
| 2016-05-02 | 5,050 | 5,170 | 5,010 | 5,130 | 20,200 | 855 |
| 2016-04-28 | 5,240 | 5,270 | 5,160 | 5,180 | 16,400 | 863.33 |
| 2016-04-27 | 5,180 | 5,240 | 5,180 | 5,240 | 16,100 | 873.33 |
| 2016-04-26 | 5,180 | 5,270 | 5,110 | 5,190 | 21,900 | 865 |
| 2016-04-25 | 5,320 | 5,320 | 5,210 | 5,240 | 25,200 | 873.33 |
| 2016-04-22 | 5,310 | 5,340 | 5,240 | 5,330 | 22,300 | 888.33 |
| 2016-04-21 | 5,330 | 5,390 | 5,280 | 5,340 | 21,400 | 890 |
| 2016-04-20 | 5,290 | 5,330 | 5,260 | 5,280 | 24,200 | 880 |
| 2016-04-19 | 5,360 | 5,480 | 5,240 | 5,260 | 35,100 | 876.67 |
| 2016-04-18 | 5,280 | 5,330 | 5,230 | 5,290 | 25,300 | 881.67 |
| 2016-04-15 | 5,320 | 5,420 | 5,310 | 5,380 | 18,800 | 896.67 |
| 2016-04-14 | 5,370 | 5,410 | 5,310 | 5,410 | 21,600 | 901.67 |
| 2016-04-13 | 5,320 | 5,370 | 5,270 | 5,320 | 18,300 | 886.67 |
| 2016-04-12 | 5,530 | 5,530 | 5,260 | 5,300 | 24,500 | 883.33 |
| 2016-04-11 | 5,500 | 5,520 | 5,450 | 5,520 | 13,800 | 920 |
| 2016-04-08 | 5,400 | 5,560 | 5,370 | 5,500 | 21,600 | 916.67 |
| 2016-04-07 | 5,590 | 5,630 | 5,400 | 5,420 | 35,900 | 903.33 |
| 2016-04-06 | 5,550 | 5,650 | 5,500 | 5,640 | 23,700 | 940 |
| 2016-04-05 | 5,710 | 5,730 | 5,610 | 5,650 | 15,500 | 941.67 |
| 2016-04-04 | 5,580 | 5,820 | 5,540 | 5,730 | 42,900 | 955 |
| 2016-04-01 | 5,720 | 5,720 | 5,470 | 5,480 | 26,400 | 913.33 |
| 2016-03-31 | 5,870 | 5,870 | 5,670 | 5,670 | 17,800 | 945 |
| 2016-03-30 | 5,780 | 5,900 | 5,740 | 5,830 | 32,500 | 971.67 |
| 2016-03-29 | 5,640 | 5,700 | 5,610 | 5,690 | 11,100 | 948.33 |
| 2016-03-28 | 5,590 | 5,630 | 5,570 | 5,630 | 14,500 | 938.33 |
| 2016-03-25 | 5,620 | 5,620 | 5,540 | 5,540 | 16,500 | 923.33 |
| 2016-03-24 | 5,620 | 5,630 | 5,570 | 5,590 | 13,300 | 931.67 |
| 2016-03-23 | 5,680 | 5,680 | 5,580 | 5,610 | 14,700 | 935 |
| 2016-03-22 | 5,720 | 5,720 | 5,590 | 5,680 | 13,800 | 946.67 |
| 2016-03-18 | 5,690 | 5,720 | 5,600 | 5,640 | 18,400 | 940 |
| 2016-03-17 | 5,760 | 5,820 | 5,700 | 5,740 | 11,800 | 956.67 |
| 2016-03-16 | 5,800 | 5,850 | 5,740 | 5,760 | 14,800 | 960 |
| 2016-03-15 | 5,790 | 5,870 | 5,730 | 5,840 | 21,700 | 973.33 |
| 2016-03-14 | 5,650 | 5,830 | 5,650 | 5,760 | 26,900 | 960 |
| 2016-03-11 | 5,570 | 5,700 | 5,570 | 5,650 | 21,400 | 941.67 |
| 2016-03-10 | 5,500 | 5,650 | 5,500 | 5,640 | 26,800 | 940 |
| 2016-03-09 | 5,390 | 5,520 | 5,370 | 5,490 | 15,500 | 915 |
| 2016-03-08 | 5,550 | 5,570 | 5,350 | 5,450 | 25,100 | 908.33 |
| 2016-03-07 | 5,680 | 5,680 | 5,510 | 5,550 | 18,100 | 925 |
| 2016-03-04 | 5,600 | 5,770 | 5,500 | 5,660 | 72,000 | 943.33 |
| 2016-03-03 | 5,540 | 5,570 | 5,420 | 5,470 | 38,100 | 911.67 |
| 2016-03-02 | 5,470 | 5,500 | 5,390 | 5,460 | 36,000 | 910 |
| 2016-03-01 | 5,300 | 5,350 | 5,230 | 5,290 | 16,500 | 881.67 |
| 2016-02-29 | 5,390 | 5,470 | 5,270 | 5,300 | 22,600 | 883.33 |
| 2016-02-26 | 5,270 | 5,370 | 5,260 | 5,340 | 25,800 | 890 |
| 2016-02-25 | 5,200 | 5,280 | 5,190 | 5,270 | 21,100 | 878.33 |
| 2016-02-24 | 5,130 | 5,240 | 5,050 | 5,160 | 20,000 | 860 |
| 2016-02-23 | 5,280 | 5,350 | 5,070 | 5,130 | 27,200 | 855 |
| 2016-02-22 | 5,050 | 5,240 | 5,050 | 5,220 | 49,800 | 870 |
| 2016-02-19 | 5,010 | 5,010 | 4,860 | 4,920 | 17,300 | 820 |
| 2016-02-18 | 4,890 | 5,050 | 4,865 | 5,010 | 34,400 | 835 |
| 2016-02-17 | 4,870 | 4,885 | 4,700 | 4,770 | 30,200 | 795 |
| 2016-02-16 | 4,800 | 4,985 | 4,750 | 4,800 | 61,900 | 800 |
| 2016-02-15 | 4,500 | 4,620 | 4,420 | 4,590 | 34,400 | 765 |
| 2016-02-12 | 4,310 | 4,440 | 4,160 | 4,270 | 77,900 | 711.67 |
| 2016-02-10 | 4,790 | 4,790 | 4,485 | 4,535 | 49,900 | 755.83 |
| 2016-02-09 | 4,755 | 4,790 | 4,635 | 4,645 | 39,700 | 774.17 |
| 2016-02-08 | 4,645 | 4,935 | 4,645 | 4,865 | 29,600 | 810.83 |
| 2016-02-05 | 4,850 | 4,885 | 4,700 | 4,780 | 45,500 | 796.67 |
| 2016-02-04 | 5,130 | 5,130 | 4,950 | 4,970 | 26,000 | 828.33 |
| 2016-02-03 | 5,200 | 5,210 | 5,040 | 5,180 | 38,200 | 863.33 |
| 2016-02-02 | 5,360 | 5,400 | 5,300 | 5,360 | 24,100 | 893.33 |
| 2016-02-01 | 5,300 | 5,300 | 5,200 | 5,270 | 22,000 | 878.33 |
| 2016-01-29 | 5,090 | 5,110 | 4,920 | 5,100 | 26,500 | 850 |
| 2016-01-28 | 4,960 | 5,070 | 4,900 | 5,020 | 45,000 | 836.67 |
| 2016-01-27 | 4,895 | 4,975 | 4,860 | 4,940 | 26,900 | 823.33 |
| 2016-01-26 | 4,855 | 4,900 | 4,750 | 4,785 | 60,600 | 797.50 |
| 2016-01-25 | 5,000 | 5,000 | 4,805 | 4,925 | 27,700 | 820.83 |
| 2016-01-22 | 4,650 | 4,880 | 4,635 | 4,880 | 45,800 | 813.33 |
| 2016-01-21 | 4,715 | 4,775 | 4,465 | 4,470 | 46,600 | 745 |
| 2016-01-20 | 4,805 | 4,935 | 4,730 | 4,735 | 56,500 | 789.17 |
| 2016-01-19 | 4,965 | 4,990 | 4,690 | 4,760 | 41,900 | 793.33 |
| 2016-01-18 | 4,900 | 5,020 | 4,860 | 4,965 | 13,500 | 827.50 |
| 2016-01-15 | 5,130 | 5,150 | 5,010 | 5,070 | 27,000 | 845 |
| 2016-01-14 | 5,200 | 5,200 | 4,970 | 5,030 | 46,500 | 838.33 |
| 2016-01-13 | 5,200 | 5,280 | 5,180 | 5,240 | 27,900 | 873.33 |
| 2016-01-12 | 5,310 | 5,350 | 5,070 | 5,100 | 44,400 | 850 |
| 2016-01-08 | 5,340 | 5,460 | 5,310 | 5,370 | 31,500 | 895 |
| 2016-01-07 | 5,400 | 5,500 | 5,360 | 5,420 | 14,800 | 903.33 |
| 2016-01-06 | 5,550 | 5,550 | 5,420 | 5,470 | 15,500 | 911.67 |
| 2016-01-05 | 5,400 | 5,520 | 5,350 | 5,500 | 26,600 | 916.67 |
| 2016-01-04 | 5,500 | 5,600 | 5,400 | 5,420 | 26,100 | 903.33 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
