3252 地主(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 | 1,982 | 2,025 | 1,971 | 2,004 | 46,500 | 2,004 |
| 2016-12-29 | 2,018 | 2,018 | 1,980 | 1,994 | 65,800 | 1,994 |
| 2016-12-28 | 2,022 | 2,059 | 2,017 | 2,021 | 35,500 | 2,021 |
| 2016-12-27 | 2,050 | 2,065 | 2,015 | 2,017 | 137,000 | 2,017 |
| 2016-12-26 | 1,985 | 2,046 | 1,977 | 2,044 | 181,400 | 2,044 |
| 2016-12-22 | 2,000 | 2,000 | 1,976 | 1,991 | 118,300 | 1,991 |
| 2016-12-21 | 1,992 | 2,019 | 1,988 | 1,994 | 140,300 | 1,994 |
| 2016-12-20 | 1,992 | 1,999 | 1,968 | 1,996 | 57,600 | 1,996 |
| 2016-12-19 | 1,965 | 1,992 | 1,960 | 1,989 | 116,500 | 1,989 |
| 2016-12-16 | 1,951 | 1,969 | 1,940 | 1,965 | 131,800 | 1,965 |
| 2016-12-15 | 1,930 | 1,955 | 1,911 | 1,934 | 57,700 | 1,934 |
| 2016-12-14 | 1,940 | 1,958 | 1,920 | 1,928 | 83,700 | 1,928 |
| 2016-12-13 | 1,928 | 1,944 | 1,916 | 1,942 | 53,000 | 1,942 |
| 2016-12-12 | 1,944 | 1,960 | 1,892 | 1,949 | 114,300 | 1,949 |
| 2016-12-09 | 1,929 | 1,947 | 1,910 | 1,942 | 122,000 | 1,942 |
| 2016-12-08 | 1,926 | 1,929 | 1,882 | 1,929 | 134,700 | 1,929 |
| 2016-12-07 | 1,885 | 1,906 | 1,876 | 1,901 | 80,300 | 1,901 |
| 2016-12-06 | 1,875 | 1,889 | 1,857 | 1,868 | 76,400 | 1,868 |
| 2016-12-05 | 1,840 | 1,859 | 1,833 | 1,840 | 52,500 | 1,840 |
| 2016-12-02 | 1,900 | 1,900 | 1,844 | 1,852 | 132,700 | 1,852 |
| 2016-12-01 | 1,938 | 1,954 | 1,909 | 1,913 | 80,800 | 1,913 |
| 2016-11-30 | 1,936 | 1,945 | 1,905 | 1,925 | 72,900 | 1,925 |
| 2016-11-29 | 1,955 | 1,968 | 1,926 | 1,936 | 107,500 | 1,936 |
| 2016-11-28 | 1,926 | 1,957 | 1,885 | 1,955 | 108,800 | 1,955 |
| 2016-11-25 | 1,929 | 1,963 | 1,900 | 1,946 | 232,900 | 1,946 |
| 2016-11-24 | 1,781 | 1,865 | 1,781 | 1,859 | 193,900 | 1,859 |
| 2016-11-22 | 1,779 | 1,779 | 1,753 | 1,759 | 49,700 | 1,759 |
| 2016-11-21 | 1,749 | 1,780 | 1,748 | 1,779 | 64,700 | 1,779 |
| 2016-11-18 | 1,727 | 1,742 | 1,720 | 1,733 | 48,500 | 1,733 |
| 2016-11-17 | 1,718 | 1,724 | 1,701 | 1,718 | 40,200 | 1,718 |
| 2016-11-16 | 1,744 | 1,744 | 1,713 | 1,720 | 94,800 | 1,720 |
| 2016-11-15 | 1,720 | 1,758 | 1,706 | 1,740 | 78,600 | 1,740 |
| 2016-11-14 | 1,775 | 1,796 | 1,726 | 1,726 | 95,200 | 1,726 |
| 2016-11-11 | 1,771 | 1,846 | 1,755 | 1,768 | 177,100 | 1,768 |
| 2016-11-10 | 1,798 | 1,798 | 1,735 | 1,753 | 117,600 | 1,753 |
| 2016-11-09 | 1,799 | 1,799 | 1,630 | 1,687 | 171,000 | 1,687 |
| 2016-11-08 | 1,809 | 1,809 | 1,774 | 1,800 | 52,600 | 1,800 |
| 2016-11-07 | 1,790 | 1,800 | 1,769 | 1,786 | 57,500 | 1,786 |
| 2016-11-04 | 1,771 | 1,778 | 1,747 | 1,759 | 76,100 | 1,759 |
| 2016-11-02 | 1,820 | 1,820 | 1,783 | 1,804 | 94,900 | 1,804 |
| 2016-11-01 | 1,839 | 1,848 | 1,832 | 1,848 | 46,100 | 1,848 |
| 2016-10-31 | 1,836 | 1,846 | 1,828 | 1,841 | 46,000 | 1,841 |
| 2016-10-28 | 1,815 | 1,836 | 1,804 | 1,836 | 255,000 | 1,836 |
| 2016-10-27 | 1,802 | 1,813 | 1,792 | 1,799 | 51,700 | 1,799 |
| 2016-10-26 | 1,786 | 1,806 | 1,786 | 1,805 | 43,200 | 1,805 |
| 2016-10-25 | 1,811 | 1,827 | 1,775 | 1,784 | 68,700 | 1,784 |
| 2016-10-24 | 1,798 | 1,815 | 1,790 | 1,811 | 43,600 | 1,811 |
| 2016-10-21 | 1,796 | 1,808 | 1,780 | 1,798 | 61,100 | 1,798 |
| 2016-10-20 | 1,788 | 1,798 | 1,775 | 1,794 | 45,800 | 1,794 |
| 2016-10-19 | 1,768 | 1,807 | 1,763 | 1,771 | 110,700 | 1,771 |
| 2016-10-17 | 1,728 | 1,769 | 1,728 | 1,768 | 82,000 | 1,768 |
| 2016-10-13 | 1,728 | 1,750 | 1,711 | 1,724 | 77,100 | 1,724 |
| 2016-10-12 | 1,755 | 1,771 | 1,722 | 1,726 | 79,700 | 1,726 |
| 2016-10-11 | 1,790 | 1,806 | 1,772 | 1,772 | 145,400 | 1,772 |
| 2016-10-07 | 1,777 | 1,786 | 1,757 | 1,781 | 81,000 | 1,781 |
| 2016-10-06 | 1,784 | 1,808 | 1,752 | 1,758 | 92,500 | 1,758 |
| 2016-10-05 | 1,810 | 1,814 | 1,771 | 1,784 | 119,400 | 1,784 |
| 2016-10-04 | 1,795 | 1,827 | 1,788 | 1,810 | 226,700 | 1,810 |
| 2016-10-03 | 1,727 | 1,789 | 1,724 | 1,776 | 237,700 | 1,776 |
| 2016-09-30 | 1,692 | 1,723 | 1,673 | 1,719 | 182,900 | 1,719 |
| 2016-09-29 | 1,674 | 1,688 | 1,660 | 1,674 | 67,900 | 1,674 |
| 2016-09-28 | 1,694 | 1,695 | 1,656 | 1,674 | 137,200 | 1,674 |
| 2016-09-27 | 1,692 | 1,717 | 1,685 | 1,717 | 275,300 | 1,717 |
| 2016-09-26 | 1,731 | 1,735 | 1,697 | 1,701 | 79,900 | 1,701 |
| 2016-09-23 | 1,756 | 1,774 | 1,732 | 1,739 | 106,700 | 1,739 |
| 2016-09-21 | 1,700 | 1,753 | 1,697 | 1,751 | 123,200 | 1,751 |
| 2016-09-20 | 1,677 | 1,708 | 1,671 | 1,705 | 88,900 | 1,705 |
| 2016-09-16 | 1,673 | 1,690 | 1,659 | 1,680 | 61,800 | 1,680 |
| 2016-09-15 | 1,666 | 1,686 | 1,660 | 1,673 | 68,600 | 1,673 |
| 2016-09-14 | 1,665 | 1,695 | 1,664 | 1,674 | 47,400 | 1,674 |
| 2016-09-13 | 1,679 | 1,690 | 1,667 | 1,673 | 51,200 | 1,673 |
| 2016-09-12 | 1,673 | 1,705 | 1,669 | 1,677 | 65,100 | 1,677 |
| 2016-09-09 | 1,671 | 1,708 | 1,670 | 1,705 | 85,600 | 1,705 |
| 2016-09-08 | 1,684 | 1,693 | 1,668 | 1,686 | 59,600 | 1,686 |
| 2016-09-07 | 1,631 | 1,686 | 1,624 | 1,684 | 85,200 | 1,684 |
| 2016-09-06 | 1,651 | 1,660 | 1,624 | 1,637 | 68,300 | 1,637 |
| 2016-09-05 | 1,675 | 1,686 | 1,640 | 1,646 | 68,300 | 1,646 |
| 2016-09-02 | 1,720 | 1,722 | 1,647 | 1,655 | 138,800 | 1,655 |
| 2016-09-01 | 1,622 | 1,667 | 1,620 | 1,667 | 96,600 | 1,667 |
| 2016-08-31 | 1,616 | 1,632 | 1,605 | 1,624 | 67,700 | 1,624 |
| 2016-08-30 | 1,587 | 1,617 | 1,587 | 1,602 | 37,400 | 1,602 |
| 2016-08-29 | 1,578 | 1,612 | 1,578 | 1,599 | 56,700 | 1,599 |
| 2016-08-26 | 1,575 | 1,578 | 1,541 | 1,578 | 72,200 | 1,578 |
| 2016-08-25 | 1,615 | 1,615 | 1,581 | 1,586 | 32,800 | 1,586 |
| 2016-08-24 | 1,625 | 1,625 | 1,581 | 1,583 | 47,100 | 1,583 |
| 2016-08-23 | 1,614 | 1,637 | 1,595 | 1,603 | 68,200 | 1,603 |
| 2016-08-22 | 1,575 | 1,615 | 1,575 | 1,611 | 55,600 | 1,611 |
| 2016-08-19 | 1,541 | 1,593 | 1,541 | 1,576 | 79,600 | 1,576 |
| 2016-08-18 | 1,542 | 1,590 | 1,518 | 1,548 | 74,300 | 1,548 |
| 2016-08-17 | 1,610 | 1,634 | 1,550 | 1,563 | 111,800 | 1,563 |
| 2016-08-16 | 1,637 | 1,687 | 1,621 | 1,634 | 207,700 | 1,634 |
| 2016-08-15 | 1,581 | 1,620 | 1,562 | 1,617 | 122,200 | 1,617 |
| 2016-08-12 | 1,442 | 1,595 | 1,442 | 1,580 | 286,100 | 1,580 |
| 2016-08-10 | 1,475 | 1,476 | 1,436 | 1,436 | 154,600 | 1,436 |
| 2016-08-09 | 1,511 | 1,511 | 1,482 | 1,483 | 62,300 | 1,483 |
| 2016-08-08 | 1,479 | 1,518 | 1,479 | 1,511 | 77,100 | 1,511 |
| 2016-08-05 | 1,445 | 1,480 | 1,444 | 1,459 | 55,500 | 1,459 |
| 2016-08-04 | 1,462 | 1,477 | 1,433 | 1,445 | 105,000 | 1,445 |
| 2016-08-03 | 1,488 | 1,489 | 1,461 | 1,467 | 62,600 | 1,467 |
| 2016-08-02 | 1,490 | 1,505 | 1,482 | 1,497 | 41,600 | 1,497 |
| 2016-08-01 | 1,529 | 1,529 | 1,491 | 1,498 | 63,500 | 1,498 |
| 2016-07-29 | 1,493 | 1,540 | 1,465 | 1,529 | 123,100 | 1,529 |
| 2016-07-28 | 1,511 | 1,519 | 1,487 | 1,495 | 103,400 | 1,495 |
| 2016-07-27 | 1,516 | 1,535 | 1,511 | 1,526 | 107,500 | 1,526 |
| 2016-07-26 | 1,530 | 1,537 | 1,503 | 1,522 | 65,300 | 1,522 |
| 2016-07-25 | 1,538 | 1,557 | 1,537 | 1,546 | 74,700 | 1,546 |
| 2016-07-22 | 1,530 | 1,544 | 1,520 | 1,536 | 49,700 | 1,536 |
| 2016-07-21 | 1,555 | 1,560 | 1,522 | 1,531 | 79,700 | 1,531 |
| 2016-07-20 | 1,538 | 1,544 | 1,515 | 1,538 | 109,400 | 1,538 |
| 2016-07-19 | 1,519 | 1,580 | 1,506 | 1,565 | 161,700 | 1,565 |
| 2016-07-15 | 1,511 | 1,529 | 1,499 | 1,518 | 104,700 | 1,518 |
| 2016-07-14 | 1,504 | 1,525 | 1,495 | 1,507 | 126,000 | 1,507 |
| 2016-07-13 | 1,520 | 1,532 | 1,486 | 1,498 | 176,600 | 1,498 |
| 2016-07-12 | 1,485 | 1,519 | 1,482 | 1,502 | 114,300 | 1,502 |
| 2016-07-11 | 1,438 | 1,466 | 1,434 | 1,453 | 135,100 | 1,453 |
| 2016-07-08 | 1,412 | 1,425 | 1,388 | 1,393 | 113,100 | 1,393 |
| 2016-07-07 | 1,446 | 1,462 | 1,406 | 1,412 | 81,800 | 1,412 |
| 2016-07-06 | 1,445 | 1,456 | 1,402 | 1,444 | 110,600 | 1,444 |
| 2016-07-05 | 1,510 | 1,510 | 1,453 | 1,464 | 153,600 | 1,464 |
| 2016-07-04 | 1,490 | 1,510 | 1,488 | 1,505 | 79,700 | 1,505 |
| 2016-07-01 | 1,500 | 1,510 | 1,480 | 1,488 | 119,000 | 1,488 |
| 2016-06-30 | 1,511 | 1,518 | 1,495 | 1,500 | 103,000 | 1,500 |
| 2016-06-29 | 1,450 | 1,488 | 1,445 | 1,459 | 156,700 | 1,459 |
| 2016-06-28 | 1,388 | 1,428 | 1,370 | 1,414 | 151,300 | 1,414 |
| 2016-06-27 | 1,418 | 1,459 | 1,395 | 1,410 | 212,300 | 1,410 |
| 2016-06-24 | 1,543 | 1,558 | 1,387 | 1,420 | 367,800 | 1,420 |
| 2016-06-23 | 1,491 | 1,511 | 1,478 | 1,509 | 123,400 | 1,509 |
| 2016-06-22 | 1,538 | 1,538 | 1,474 | 1,481 | 201,200 | 1,481 |
| 2016-06-21 | 1,519 | 1,553 | 1,510 | 1,542 | 198,500 | 1,542 |
| 2016-06-20 | 1,471 | 1,555 | 1,470 | 1,535 | 180,100 | 1,535 |
| 2016-06-17 | 1,515 | 1,530 | 1,436 | 1,455 | 373,500 | 1,455 |
| 2016-06-16 | 1,585 | 1,587 | 1,482 | 1,495 | 280,900 | 1,495 |
| 2016-06-15 | 1,591 | 1,621 | 1,590 | 1,593 | 289,900 | 1,593 |
| 2016-06-14 | 1,702 | 1,709 | 1,629 | 1,631 | 274,300 | 1,631 |
| 2016-06-13 | 1,758 | 1,758 | 1,717 | 1,729 | 202,100 | 1,729 |
| 2016-06-10 | 1,801 | 1,807 | 1,777 | 1,795 | 181,800 | 1,795 |
| 2016-06-09 | 1,733 | 1,763 | 1,733 | 1,757 | 118,800 | 1,757 |
| 2016-06-08 | 1,715 | 1,735 | 1,707 | 1,731 | 102,400 | 1,731 |
| 2016-06-07 | 1,730 | 1,743 | 1,695 | 1,709 | 140,000 | 1,709 |
| 2016-06-06 | 1,708 | 1,718 | 1,692 | 1,715 | 134,500 | 1,715 |
| 2016-06-03 | 1,738 | 1,761 | 1,716 | 1,726 | 131,400 | 1,726 |
| 2016-06-02 | 1,765 | 1,783 | 1,728 | 1,729 | 159,200 | 1,729 |
| 2016-06-01 | 1,815 | 1,826 | 1,770 | 1,778 | 269,700 | 1,778 |
| 2016-05-31 | 1,785 | 1,844 | 1,782 | 1,814 | 270,200 | 1,814 |
| 2016-05-30 | 1,700 | 1,766 | 1,687 | 1,760 | 211,000 | 1,760 |
| 2016-05-27 | 1,671 | 1,694 | 1,665 | 1,672 | 157,500 | 1,672 |
| 2016-05-26 | 1,725 | 1,725 | 1,676 | 1,679 | 263,100 | 1,679 |
| 2016-05-25 | 1,732 | 1,742 | 1,705 | 1,706 | 185,200 | 1,706 |
| 2016-05-24 | 1,754 | 1,761 | 1,723 | 1,725 | 204,300 | 1,725 |
| 2016-05-23 | 1,771 | 1,778 | 1,735 | 1,766 | 186,400 | 1,766 |
| 2016-05-20 | 1,769 | 1,796 | 1,756 | 1,765 | 156,000 | 1,765 |
| 2016-05-19 | 1,777 | 1,798 | 1,761 | 1,767 | 138,400 | 1,767 |
| 2016-05-18 | 1,783 | 1,810 | 1,755 | 1,764 | 299,900 | 1,764 |
| 2016-05-17 | 1,737 | 1,824 | 1,733 | 1,801 | 304,900 | 1,801 |
| 2016-05-16 | 1,804 | 1,807 | 1,720 | 1,735 | 336,000 | 1,735 |
| 2016-05-13 | 1,885 | 1,888 | 1,810 | 1,816 | 323,800 | 1,816 |
| 2016-05-12 | 1,905 | 1,957 | 1,856 | 1,866 | 617,000 | 1,866 |
| 2016-05-11 | 1,974 | 1,998 | 1,824 | 1,887 | 1,951,900 | 1,887 |
| 2016-05-10 | 2,310 | 2,327 | 2,288 | 2,324 | 213,900 | 2,324 |
| 2016-05-09 | 2,263 | 2,325 | 2,258 | 2,302 | 205,600 | 2,302 |
| 2016-05-06 | 2,214 | 2,248 | 2,205 | 2,230 | 129,500 | 2,230 |
| 2016-05-02 | 2,135 | 2,228 | 2,131 | 2,223 | 139,300 | 2,223 |
| 2016-04-28 | 2,301 | 2,328 | 2,168 | 2,235 | 264,400 | 2,235 |
| 2016-04-27 | 2,228 | 2,310 | 2,217 | 2,289 | 305,500 | 2,289 |
| 2016-04-26 | 2,286 | 2,286 | 2,201 | 2,251 | 182,500 | 2,251 |
| 2016-04-25 | 2,242 | 2,328 | 2,228 | 2,292 | 397,800 | 2,292 |
| 2016-04-22 | 2,195 | 2,241 | 2,146 | 2,241 | 144,300 | 2,241 |
| 2016-04-21 | 2,210 | 2,220 | 2,190 | 2,207 | 151,400 | 2,207 |
| 2016-04-20 | 2,173 | 2,194 | 2,155 | 2,173 | 111,000 | 2,173 |
| 2016-04-19 | 2,128 | 2,148 | 2,113 | 2,148 | 72,500 | 2,148 |
| 2016-04-18 | 2,098 | 2,119 | 2,072 | 2,078 | 100,600 | 2,078 |
| 2016-04-15 | 2,180 | 2,185 | 2,136 | 2,167 | 101,300 | 2,167 |
| 2016-04-14 | 2,170 | 2,194 | 2,120 | 2,189 | 162,400 | 2,189 |
| 2016-04-13 | 2,121 | 2,148 | 2,100 | 2,120 | 113,500 | 2,120 |
| 2016-04-12 | 2,138 | 2,166 | 2,087 | 2,087 | 155,700 | 2,087 |
| 2016-04-11 | 2,050 | 2,135 | 2,031 | 2,127 | 147,100 | 2,127 |
| 2016-04-08 | 2,008 | 2,085 | 1,980 | 2,050 | 174,500 | 2,050 |
| 2016-04-07 | 2,044 | 2,111 | 2,003 | 2,057 | 159,500 | 2,057 |
| 2016-04-06 | 1,982 | 2,068 | 1,970 | 2,052 | 294,100 | 2,052 |
| 2016-04-05 | 2,085 | 2,124 | 1,994 | 2,032 | 335,300 | 2,032 |
| 2016-04-04 | 2,099 | 2,197 | 2,074 | 2,113 | 369,600 | 2,113 |
| 2016-04-01 | 2,239 | 2,257 | 2,132 | 2,161 | 291,900 | 2,161 |
| 2016-03-31 | 2,297 | 2,310 | 2,258 | 2,261 | 263,600 | 2,261 |
| 2016-03-30 | 2,201 | 2,297 | 2,190 | 2,272 | 229,900 | 2,272 |
| 2016-03-29 | 2,160 | 2,234 | 2,152 | 2,206 | 207,900 | 2,206 |
| 2016-03-28 | 2,226 | 2,239 | 2,187 | 2,202 | 271,600 | 2,202 |
| 2016-03-25 | 2,230 | 2,231 | 2,183 | 2,218 | 155,200 | 2,218 |
| 2016-03-24 | 2,210 | 2,244 | 2,166 | 2,232 | 176,100 | 2,232 |
| 2016-03-23 | 2,200 | 2,223 | 2,176 | 2,221 | 150,100 | 2,221 |
| 2016-03-22 | 2,200 | 2,224 | 2,183 | 2,202 | 198,200 | 2,202 |
| 2016-03-18 | 2,110 | 2,179 | 2,100 | 2,179 | 199,700 | 2,179 |
| 2016-03-17 | 2,100 | 2,145 | 2,088 | 2,130 | 159,300 | 2,130 |
| 2016-03-16 | 2,062 | 2,107 | 2,053 | 2,083 | 189,200 | 2,083 |
| 2016-03-15 | 2,100 | 2,158 | 2,050 | 2,094 | 220,500 | 2,094 |
| 2016-03-14 | 2,117 | 2,128 | 2,082 | 2,118 | 273,500 | 2,118 |
| 2016-03-11 | 1,997 | 2,120 | 1,983 | 2,106 | 359,900 | 2,106 |
| 2016-03-10 | 1,957 | 1,995 | 1,947 | 1,988 | 160,200 | 1,988 |
| 2016-03-09 | 1,950 | 1,954 | 1,923 | 1,945 | 98,500 | 1,945 |
| 2016-03-08 | 1,945 | 1,966 | 1,896 | 1,954 | 161,100 | 1,954 |
| 2016-03-07 | 1,948 | 1,948 | 1,906 | 1,936 | 116,800 | 1,936 |
| 2016-03-04 | 1,885 | 1,937 | 1,881 | 1,936 | 213,000 | 1,936 |
| 2016-03-03 | 1,840 | 1,882 | 1,835 | 1,880 | 137,200 | 1,880 |
| 2016-03-02 | 1,844 | 1,844 | 1,828 | 1,834 | 156,000 | 1,834 |
| 2016-03-01 | 1,794 | 1,817 | 1,757 | 1,798 | 126,500 | 1,798 |
| 2016-02-29 | 1,847 | 1,873 | 1,794 | 1,795 | 122,400 | 1,795 |
| 2016-02-26 | 1,844 | 1,849 | 1,809 | 1,825 | 131,400 | 1,825 |
| 2016-02-25 | 1,760 | 1,830 | 1,754 | 1,815 | 437,000 | 1,815 |
| 2016-02-24 | 1,694 | 1,768 | 1,685 | 1,735 | 132,800 | 1,735 |
| 2016-02-23 | 1,760 | 1,761 | 1,701 | 1,734 | 123,400 | 1,734 |
| 2016-02-22 | 1,692 | 1,758 | 1,690 | 1,747 | 124,300 | 1,747 |
| 2016-02-19 | 1,715 | 1,729 | 1,692 | 1,701 | 131,000 | 1,701 |
| 2016-02-18 | 1,750 | 1,750 | 1,700 | 1,732 | 135,900 | 1,732 |
| 2016-02-17 | 1,700 | 1,741 | 1,664 | 1,707 | 134,600 | 1,707 |
| 2016-02-16 | 1,635 | 1,764 | 1,633 | 1,697 | 269,400 | 1,697 |
| 2016-02-15 | 1,600 | 1,670 | 1,558 | 1,637 | 323,600 | 1,637 |
| 2016-02-12 | 1,450 | 1,575 | 1,450 | 1,507 | 413,100 | 1,507 |
| 2016-02-10 | 1,562 | 1,575 | 1,480 | 1,550 | 206,800 | 1,550 |
| 2016-02-09 | 1,580 | 1,581 | 1,513 | 1,525 | 206,700 | 1,525 |
| 2016-02-08 | 1,600 | 1,680 | 1,588 | 1,652 | 161,800 | 1,652 |
| 2016-02-05 | 1,677 | 1,694 | 1,590 | 1,621 | 173,900 | 1,621 |
| 2016-02-04 | 1,712 | 1,737 | 1,690 | 1,713 | 143,400 | 1,713 |
| 2016-02-03 | 1,710 | 1,754 | 1,662 | 1,737 | 224,300 | 1,737 |
| 2016-02-02 | 1,730 | 1,810 | 1,728 | 1,761 | 441,100 | 1,761 |
| 2016-02-01 | 1,685 | 1,717 | 1,668 | 1,690 | 255,500 | 1,690 |
| 2016-01-29 | 1,524 | 1,610 | 1,490 | 1,605 | 202,000 | 1,605 |
| 2016-01-28 | 1,511 | 1,526 | 1,495 | 1,510 | 41,100 | 1,510 |
| 2016-01-27 | 1,507 | 1,520 | 1,491 | 1,511 | 43,300 | 1,511 |
| 2016-01-26 | 1,475 | 1,496 | 1,459 | 1,464 | 62,300 | 1,464 |
| 2016-01-25 | 1,480 | 1,515 | 1,462 | 1,507 | 70,900 | 1,507 |
| 2016-01-22 | 1,430 | 1,463 | 1,406 | 1,456 | 129,900 | 1,456 |
| 2016-01-21 | 1,429 | 1,485 | 1,363 | 1,366 | 216,600 | 1,366 |
| 2016-01-20 | 1,534 | 1,539 | 1,451 | 1,459 | 184,600 | 1,459 |
| 2016-01-19 | 1,551 | 1,555 | 1,502 | 1,530 | 129,100 | 1,530 |
| 2016-01-18 | 1,580 | 1,589 | 1,524 | 1,560 | 229,200 | 1,560 |
| 2016-01-15 | 1,684 | 1,691 | 1,626 | 1,631 | 73,800 | 1,631 |
| 2016-01-14 | 1,631 | 1,667 | 1,605 | 1,662 | 93,600 | 1,662 |
| 2016-01-13 | 1,645 | 1,675 | 1,645 | 1,674 | 104,600 | 1,674 |
| 2016-01-12 | 1,698 | 1,699 | 1,608 | 1,623 | 226,000 | 1,623 |
| 2016-01-08 | 1,686 | 1,740 | 1,686 | 1,702 | 171,700 | 1,702 |
| 2016-01-07 | 1,740 | 1,753 | 1,715 | 1,723 | 126,900 | 1,723 |
| 2016-01-06 | 1,785 | 1,789 | 1,740 | 1,745 | 105,000 | 1,745 |
| 2016-01-05 | 1,782 | 1,797 | 1,767 | 1,779 | 76,900 | 1,779 |
| 2016-01-04 | 1,784 | 1,794 | 1,769 | 1,781 | 106,800 | 1,781 |
分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株
