3341 日本調剤(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 | 4,345 | 4,385 | 4,310 | 4,365 | 19,500 | 2,182.50 |
| 2016-12-29 | 4,440 | 4,450 | 4,355 | 4,365 | 33,300 | 2,182.50 |
| 2016-12-28 | 4,460 | 4,530 | 4,455 | 4,480 | 17,400 | 2,240 |
| 2016-12-27 | 4,520 | 4,525 | 4,460 | 4,485 | 21,200 | 2,242.50 |
| 2016-12-26 | 4,525 | 4,545 | 4,465 | 4,515 | 42,300 | 2,257.50 |
| 2016-12-22 | 4,720 | 4,720 | 4,440 | 4,525 | 84,600 | 2,262.50 |
| 2016-12-21 | 4,740 | 4,770 | 4,640 | 4,655 | 34,900 | 2,327.50 |
| 2016-12-20 | 4,770 | 4,775 | 4,695 | 4,775 | 60,900 | 2,387.50 |
| 2016-12-19 | 4,775 | 4,825 | 4,740 | 4,775 | 55,600 | 2,387.50 |
| 2016-12-16 | 4,600 | 4,730 | 4,595 | 4,710 | 51,700 | 2,355 |
| 2016-12-15 | 4,550 | 4,700 | 4,550 | 4,655 | 74,500 | 2,327.50 |
| 2016-12-14 | 4,595 | 4,610 | 4,540 | 4,560 | 52,000 | 2,280 |
| 2016-12-13 | 4,485 | 4,590 | 4,435 | 4,550 | 60,300 | 2,275 |
| 2016-12-12 | 4,265 | 4,470 | 4,255 | 4,470 | 73,100 | 2,235 |
| 2016-12-09 | 4,275 | 4,310 | 4,240 | 4,250 | 40,500 | 2,125 |
| 2016-12-08 | 4,245 | 4,275 | 4,245 | 4,275 | 38,200 | 2,137.50 |
| 2016-12-07 | 4,235 | 4,280 | 4,225 | 4,270 | 22,700 | 2,135 |
| 2016-12-06 | 4,305 | 4,305 | 4,200 | 4,260 | 47,500 | 2,130 |
| 2016-12-05 | 4,290 | 4,330 | 4,255 | 4,270 | 26,900 | 2,135 |
| 2016-12-02 | 4,355 | 4,370 | 4,285 | 4,310 | 37,500 | 2,155 |
| 2016-12-01 | 4,475 | 4,475 | 4,375 | 4,375 | 54,800 | 2,187.50 |
| 2016-11-30 | 4,510 | 4,520 | 4,410 | 4,435 | 32,800 | 2,217.50 |
| 2016-11-29 | 4,480 | 4,525 | 4,480 | 4,510 | 24,600 | 2,255 |
| 2016-11-28 | 4,505 | 4,540 | 4,460 | 4,505 | 35,300 | 2,252.50 |
| 2016-11-25 | 4,490 | 4,520 | 4,465 | 4,505 | 51,300 | 2,252.50 |
| 2016-11-24 | 4,485 | 4,490 | 4,395 | 4,445 | 71,400 | 2,222.50 |
| 2016-11-22 | 4,475 | 4,540 | 4,460 | 4,520 | 49,700 | 2,260 |
| 2016-11-21 | 4,305 | 4,470 | 4,305 | 4,455 | 45,400 | 2,227.50 |
| 2016-11-18 | 4,300 | 4,355 | 4,300 | 4,320 | 29,600 | 2,160 |
| 2016-11-17 | 4,320 | 4,365 | 4,265 | 4,300 | 26,200 | 2,150 |
| 2016-11-16 | 4,275 | 4,340 | 4,255 | 4,320 | 36,000 | 2,160 |
| 2016-11-15 | 4,250 | 4,290 | 4,220 | 4,285 | 33,200 | 2,142.50 |
| 2016-11-14 | 4,200 | 4,290 | 4,200 | 4,245 | 31,500 | 2,122.50 |
| 2016-11-11 | 4,320 | 4,365 | 4,190 | 4,200 | 55,300 | 2,100 |
| 2016-11-10 | 4,300 | 4,370 | 4,260 | 4,280 | 56,600 | 2,140 |
| 2016-11-09 | 4,365 | 4,375 | 4,070 | 4,205 | 98,600 | 2,102.50 |
| 2016-11-08 | 4,350 | 4,410 | 4,295 | 4,390 | 62,900 | 2,195 |
| 2016-11-07 | 4,255 | 4,355 | 4,255 | 4,280 | 37,200 | 2,140 |
| 2016-11-04 | 4,265 | 4,265 | 4,150 | 4,220 | 96,500 | 2,110 |
| 2016-11-02 | 4,405 | 4,405 | 4,280 | 4,335 | 81,600 | 2,167.50 |
| 2016-11-01 | 4,405 | 4,600 | 4,250 | 4,405 | 231,500 | 2,202.50 |
| 2016-10-31 | 4,455 | 4,495 | 4,375 | 4,395 | 93,400 | 2,197.50 |
| 2016-10-28 | 4,545 | 4,560 | 4,375 | 4,440 | 204,200 | 2,220 |
| 2016-10-27 | 4,625 | 4,630 | 4,550 | 4,575 | 38,700 | 2,287.50 |
| 2016-10-26 | 4,600 | 4,635 | 4,590 | 4,625 | 42,000 | 2,312.50 |
| 2016-10-25 | 4,590 | 4,615 | 4,555 | 4,585 | 39,800 | 2,292.50 |
| 2016-10-24 | 4,490 | 4,550 | 4,475 | 4,540 | 21,700 | 2,270 |
| 2016-10-21 | 4,590 | 4,590 | 4,480 | 4,490 | 48,600 | 2,245 |
| 2016-10-20 | 4,535 | 4,615 | 4,505 | 4,590 | 54,800 | 2,295 |
| 2016-10-19 | 4,500 | 4,545 | 4,480 | 4,510 | 63,700 | 2,255 |
| 2016-10-17 | 4,415 | 4,435 | 4,355 | 4,400 | 44,300 | 2,200 |
| 2016-10-13 | 4,355 | 4,490 | 4,345 | 4,425 | 81,700 | 2,212.50 |
| 2016-10-12 | 4,420 | 4,445 | 4,320 | 4,345 | 85,100 | 2,172.50 |
| 2016-10-11 | 4,360 | 4,495 | 4,350 | 4,480 | 51,100 | 2,240 |
| 2016-10-07 | 4,400 | 4,400 | 4,320 | 4,370 | 38,700 | 2,185 |
| 2016-10-06 | 4,480 | 4,490 | 4,365 | 4,405 | 61,300 | 2,202.50 |
| 2016-10-05 | 4,500 | 4,515 | 4,470 | 4,500 | 38,900 | 2,250 |
| 2016-10-04 | 4,500 | 4,520 | 4,435 | 4,515 | 34,200 | 2,257.50 |
| 2016-10-03 | 4,480 | 4,500 | 4,410 | 4,485 | 50,200 | 2,242.50 |
| 2016-09-30 | 4,370 | 4,490 | 4,305 | 4,415 | 65,000 | 2,207.50 |
| 2016-09-29 | 4,535 | 4,540 | 4,390 | 4,430 | 64,600 | 2,215 |
| 2016-09-28 | 4,335 | 4,550 | 4,255 | 4,475 | 137,400 | 2,237.50 |
| 2016-09-27 | 4,195 | 4,365 | 4,190 | 4,335 | 149,200 | 2,167.50 |
| 2016-09-26 | 4,130 | 4,140 | 4,070 | 4,100 | 30,400 | 2,050 |
| 2016-09-23 | 4,200 | 4,200 | 4,105 | 4,125 | 44,200 | 2,062.50 |
| 2016-09-21 | 3,990 | 4,180 | 3,960 | 4,150 | 83,100 | 2,075 |
| 2016-09-20 | 4,025 | 4,100 | 3,950 | 3,990 | 92,900 | 1,995 |
| 2016-09-16 | 3,990 | 4,100 | 3,990 | 4,095 | 156,900 | 2,047.50 |
| 2016-09-15 | 3,970 | 4,075 | 3,955 | 4,025 | 77,500 | 2,012.50 |
| 2016-09-14 | 3,910 | 3,985 | 3,900 | 3,930 | 46,600 | 1,965 |
| 2016-09-13 | 3,900 | 3,955 | 3,900 | 3,950 | 38,200 | 1,975 |
| 2016-09-12 | 3,900 | 3,930 | 3,815 | 3,890 | 50,400 | 1,945 |
| 2016-09-09 | 3,875 | 3,985 | 3,860 | 3,970 | 59,400 | 1,985 |
| 2016-09-08 | 3,910 | 3,910 | 3,820 | 3,875 | 46,700 | 1,937.50 |
| 2016-09-07 | 3,730 | 3,940 | 3,725 | 3,925 | 112,000 | 1,962.50 |
| 2016-09-06 | 3,675 | 3,760 | 3,675 | 3,755 | 56,100 | 1,877.50 |
| 2016-09-05 | 3,720 | 3,730 | 3,690 | 3,700 | 44,400 | 1,850 |
| 2016-09-02 | 3,745 | 3,775 | 3,680 | 3,720 | 69,100 | 1,860 |
| 2016-09-01 | 3,560 | 3,730 | 3,555 | 3,705 | 150,100 | 1,852.50 |
| 2016-08-31 | 3,470 | 3,525 | 3,470 | 3,525 | 60,600 | 1,762.50 |
| 2016-08-30 | 3,465 | 3,495 | 3,435 | 3,465 | 58,800 | 1,732.50 |
| 2016-08-29 | 3,400 | 3,420 | 3,360 | 3,410 | 53,500 | 1,705 |
| 2016-08-26 | 3,445 | 3,465 | 3,400 | 3,415 | 66,200 | 1,707.50 |
| 2016-08-25 | 3,515 | 3,515 | 3,425 | 3,470 | 56,700 | 1,735 |
| 2016-08-24 | 3,510 | 3,545 | 3,470 | 3,490 | 97,600 | 1,745 |
| 2016-08-23 | 3,550 | 3,610 | 3,530 | 3,550 | 75,100 | 1,775 |
| 2016-08-22 | 3,505 | 3,595 | 3,505 | 3,575 | 51,600 | 1,787.50 |
| 2016-08-19 | 3,615 | 3,620 | 3,525 | 3,565 | 56,200 | 1,782.50 |
| 2016-08-18 | 3,650 | 3,690 | 3,620 | 3,645 | 54,600 | 1,822.50 |
| 2016-08-17 | 3,680 | 3,705 | 3,630 | 3,670 | 56,100 | 1,835 |
| 2016-08-16 | 3,850 | 3,850 | 3,750 | 3,750 | 56,800 | 1,875 |
| 2016-08-15 | 3,880 | 3,955 | 3,830 | 3,850 | 103,400 | 1,925 |
| 2016-08-12 | 3,740 | 3,890 | 3,715 | 3,880 | 129,400 | 1,940 |
| 2016-08-10 | 3,615 | 3,700 | 3,575 | 3,690 | 103,200 | 1,845 |
| 2016-08-09 | 3,670 | 3,670 | 3,495 | 3,595 | 194,900 | 1,797.50 |
| 2016-08-08 | 3,780 | 3,790 | 3,640 | 3,675 | 117,600 | 1,837.50 |
| 2016-08-05 | 3,760 | 3,825 | 3,695 | 3,720 | 63,500 | 1,860 |
| 2016-08-04 | 3,805 | 3,860 | 3,710 | 3,750 | 108,100 | 1,875 |
| 2016-08-03 | 3,805 | 3,920 | 3,725 | 3,855 | 112,000 | 1,927.50 |
| 2016-08-02 | 3,960 | 3,990 | 3,890 | 3,900 | 119,900 | 1,950 |
| 2016-08-01 | 3,925 | 4,065 | 3,890 | 3,955 | 280,600 | 1,977.50 |
| 2016-07-29 | 4,410 | 4,500 | 4,275 | 4,460 | 114,800 | 2,230 |
| 2016-07-28 | 4,530 | 4,530 | 4,420 | 4,445 | 68,100 | 2,222.50 |
| 2016-07-27 | 4,600 | 4,640 | 4,540 | 4,575 | 66,100 | 2,287.50 |
| 2016-07-26 | 4,715 | 4,745 | 4,540 | 4,565 | 65,700 | 2,282.50 |
| 2016-07-25 | 4,810 | 4,810 | 4,700 | 4,715 | 42,300 | 2,357.50 |
| 2016-07-22 | 4,740 | 4,775 | 4,610 | 4,640 | 35,300 | 2,320 |
| 2016-07-21 | 4,750 | 4,775 | 4,710 | 4,745 | 45,800 | 2,372.50 |
| 2016-07-20 | 4,705 | 4,805 | 4,680 | 4,750 | 58,000 | 2,375 |
| 2016-07-19 | 4,585 | 4,760 | 4,565 | 4,750 | 48,700 | 2,375 |
| 2016-07-15 | 4,640 | 4,680 | 4,550 | 4,575 | 47,400 | 2,287.50 |
| 2016-07-14 | 4,630 | 4,725 | 4,630 | 4,665 | 45,500 | 2,332.50 |
| 2016-07-13 | 4,700 | 4,755 | 4,625 | 4,640 | 54,400 | 2,320 |
| 2016-07-12 | 4,730 | 4,765 | 4,655 | 4,680 | 56,700 | 2,340 |
| 2016-07-11 | 4,635 | 4,735 | 4,625 | 4,640 | 54,500 | 2,320 |
| 2016-07-08 | 4,655 | 4,670 | 4,480 | 4,495 | 47,600 | 2,247.50 |
| 2016-07-07 | 4,735 | 4,735 | 4,575 | 4,585 | 37,400 | 2,292.50 |
| 2016-07-06 | 4,655 | 4,720 | 4,610 | 4,715 | 84,000 | 2,357.50 |
| 2016-07-05 | 4,840 | 4,840 | 4,690 | 4,750 | 64,600 | 2,375 |
| 2016-07-04 | 4,980 | 5,000 | 4,830 | 4,840 | 106,200 | 2,420 |
| 2016-07-01 | 5,060 | 5,060 | 4,960 | 5,010 | 70,800 | 2,505 |
| 2016-06-30 | 5,020 | 5,090 | 4,980 | 5,060 | 166,400 | 2,530 |
| 2016-06-29 | 4,990 | 5,020 | 4,935 | 4,970 | 179,900 | 2,485 |
| 2016-06-28 | 4,770 | 4,995 | 4,750 | 4,970 | 210,600 | 2,485 |
| 2016-06-27 | 4,675 | 4,870 | 4,650 | 4,820 | 56,800 | 2,410 |
| 2016-06-24 | 4,885 | 4,910 | 4,350 | 4,605 | 104,400 | 2,302.50 |
| 2016-06-23 | 4,735 | 4,900 | 4,735 | 4,845 | 69,900 | 2,422.50 |
| 2016-06-22 | 4,870 | 4,870 | 4,695 | 4,765 | 67,300 | 2,382.50 |
| 2016-06-21 | 4,800 | 4,890 | 4,780 | 4,875 | 79,400 | 2,437.50 |
| 2016-06-20 | 4,715 | 4,905 | 4,715 | 4,870 | 64,100 | 2,435 |
| 2016-06-17 | 4,710 | 4,810 | 4,665 | 4,685 | 38,500 | 2,342.50 |
| 2016-06-16 | 4,770 | 4,810 | 4,635 | 4,690 | 64,200 | 2,345 |
| 2016-06-15 | 4,620 | 4,835 | 4,620 | 4,800 | 66,300 | 2,400 |
| 2016-06-14 | 4,715 | 4,805 | 4,560 | 4,675 | 93,200 | 2,337.50 |
| 2016-06-13 | 4,815 | 4,840 | 4,700 | 4,825 | 65,700 | 2,412.50 |
| 2016-06-10 | 4,910 | 4,920 | 4,880 | 4,905 | 68,600 | 2,452.50 |
| 2016-06-09 | 4,890 | 4,930 | 4,860 | 4,895 | 59,500 | 2,447.50 |
| 2016-06-08 | 4,885 | 4,930 | 4,835 | 4,920 | 106,000 | 2,460 |
| 2016-06-07 | 4,720 | 4,910 | 4,715 | 4,890 | 144,600 | 2,445 |
| 2016-06-06 | 4,675 | 4,700 | 4,630 | 4,700 | 38,000 | 2,350 |
| 2016-06-03 | 4,690 | 4,750 | 4,660 | 4,715 | 66,900 | 2,357.50 |
| 2016-06-02 | 4,660 | 4,780 | 4,625 | 4,640 | 117,500 | 2,320 |
| 2016-06-01 | 4,680 | 4,760 | 4,650 | 4,705 | 55,600 | 2,352.50 |
| 2016-05-31 | 4,705 | 4,770 | 4,670 | 4,760 | 130,800 | 2,380 |
| 2016-05-30 | 4,465 | 4,670 | 4,455 | 4,650 | 122,500 | 2,325 |
| 2016-05-27 | 4,420 | 4,460 | 4,375 | 4,425 | 36,500 | 2,212.50 |
| 2016-05-26 | 4,500 | 4,515 | 4,430 | 4,465 | 59,200 | 2,232.50 |
| 2016-05-25 | 4,405 | 4,510 | 4,395 | 4,450 | 115,700 | 2,225 |
| 2016-05-24 | 4,390 | 4,400 | 4,345 | 4,375 | 44,500 | 2,187.50 |
| 2016-05-23 | 4,305 | 4,405 | 4,265 | 4,390 | 88,600 | 2,195 |
| 2016-05-20 | 4,315 | 4,385 | 4,290 | 4,345 | 91,600 | 2,172.50 |
| 2016-05-19 | 4,205 | 4,325 | 4,150 | 4,310 | 136,800 | 2,155 |
| 2016-05-18 | 4,185 | 4,235 | 4,080 | 4,140 | 74,200 | 2,070 |
| 2016-05-17 | 4,120 | 4,210 | 4,110 | 4,155 | 75,900 | 2,077.50 |
| 2016-05-16 | 4,235 | 4,275 | 4,140 | 4,170 | 92,600 | 2,085 |
| 2016-05-13 | 4,200 | 4,280 | 4,150 | 4,235 | 158,400 | 2,117.50 |
| 2016-05-12 | 3,970 | 4,215 | 3,960 | 4,180 | 219,000 | 2,090 |
| 2016-05-11 | 3,975 | 3,985 | 3,850 | 3,955 | 85,800 | 1,977.50 |
| 2016-05-10 | 3,850 | 3,980 | 3,840 | 3,915 | 128,400 | 1,957.50 |
| 2016-05-09 | 3,800 | 3,870 | 3,760 | 3,840 | 107,500 | 1,920 |
| 2016-05-06 | 3,855 | 3,865 | 3,730 | 3,830 | 118,400 | 1,915 |
| 2016-05-02 | 3,785 | 3,875 | 3,650 | 3,875 | 256,000 | 1,937.50 |
| 2016-04-28 | 3,730 | 3,740 | 3,595 | 3,655 | 93,000 | 1,827.50 |
| 2016-04-27 | 3,610 | 3,735 | 3,610 | 3,690 | 81,900 | 1,845 |
| 2016-04-26 | 3,740 | 3,755 | 3,605 | 3,650 | 72,600 | 1,825 |
| 2016-04-25 | 3,880 | 3,880 | 3,740 | 3,770 | 90,500 | 1,885 |
| 2016-04-22 | 3,715 | 3,815 | 3,675 | 3,815 | 98,200 | 1,907.50 |
| 2016-04-21 | 3,705 | 3,770 | 3,690 | 3,740 | 111,200 | 1,870 |
| 2016-04-20 | 3,700 | 3,720 | 3,660 | 3,665 | 109,200 | 1,832.50 |
| 2016-04-19 | 3,760 | 3,810 | 3,655 | 3,675 | 189,200 | 1,837.50 |
| 2016-04-18 | 3,745 | 3,805 | 3,670 | 3,725 | 116,500 | 1,862.50 |
| 2016-04-15 | 3,585 | 3,870 | 3,575 | 3,855 | 166,900 | 1,927.50 |
| 2016-04-14 | 3,730 | 3,780 | 3,620 | 3,660 | 137,600 | 1,830 |
| 2016-04-13 | 3,505 | 3,620 | 3,505 | 3,585 | 116,700 | 1,792.50 |
| 2016-04-12 | 3,370 | 3,455 | 3,335 | 3,440 | 141,400 | 1,720 |
| 2016-04-11 | 3,450 | 3,450 | 3,305 | 3,315 | 212,000 | 1,657.50 |
| 2016-04-08 | 3,455 | 3,495 | 3,360 | 3,435 | 221,700 | 1,717.50 |
| 2016-04-07 | 3,550 | 3,605 | 3,455 | 3,510 | 146,500 | 1,755 |
| 2016-04-06 | 3,680 | 3,680 | 3,425 | 3,550 | 157,200 | 1,775 |
| 2016-04-05 | 3,820 | 3,830 | 3,670 | 3,680 | 43,700 | 1,840 |
| 2016-04-04 | 3,775 | 3,905 | 3,775 | 3,870 | 60,700 | 1,935 |
| 2016-04-01 | 4,025 | 4,025 | 3,750 | 3,775 | 181,400 | 1,887.50 |
| 2016-03-31 | 4,125 | 4,170 | 3,950 | 4,025 | 100,600 | 2,012.50 |
| 2016-03-30 | 4,175 | 4,220 | 4,100 | 4,115 | 47,500 | 2,057.50 |
| 2016-03-29 | 4,210 | 4,235 | 4,165 | 4,185 | 67,600 | 2,092.50 |
| 2016-03-28 | 4,305 | 4,350 | 4,200 | 4,265 | 106,600 | 2,132.50 |
| 2016-03-25 | 4,470 | 4,470 | 4,255 | 4,300 | 64,200 | 2,150 |
| 2016-03-24 | 4,365 | 4,485 | 4,365 | 4,470 | 79,000 | 2,235 |
| 2016-03-23 | 4,300 | 4,480 | 4,295 | 4,450 | 106,500 | 2,225 |
| 2016-03-22 | 4,300 | 4,335 | 4,230 | 4,290 | 57,200 | 2,145 |
| 2016-03-18 | 4,275 | 4,275 | 4,130 | 4,190 | 72,900 | 2,095 |
| 2016-03-17 | 4,420 | 4,435 | 4,245 | 4,295 | 69,100 | 2,147.50 |
| 2016-03-16 | 4,520 | 4,655 | 4,350 | 4,435 | 219,600 | 2,217.50 |
| 2016-03-15 | 4,285 | 4,495 | 4,270 | 4,485 | 174,200 | 2,242.50 |
| 2016-03-14 | 4,295 | 4,295 | 4,230 | 4,245 | 64,600 | 2,122.50 |
| 2016-03-11 | 4,250 | 4,345 | 4,220 | 4,275 | 90,500 | 2,137.50 |
| 2016-03-10 | 4,465 | 4,530 | 4,205 | 4,305 | 213,300 | 2,152.50 |
| 2016-03-09 | 4,315 | 4,580 | 4,275 | 4,535 | 200,800 | 2,267.50 |
| 2016-03-08 | 4,270 | 4,400 | 4,065 | 4,385 | 219,300 | 2,192.50 |
| 2016-03-07 | 4,090 | 4,290 | 4,055 | 4,270 | 192,600 | 2,135 |
| 2016-03-04 | 3,810 | 4,020 | 3,770 | 4,000 | 91,800 | 2,000 |
| 2016-03-03 | 3,765 | 3,805 | 3,725 | 3,800 | 50,300 | 1,900 |
| 2016-03-02 | 3,690 | 3,765 | 3,635 | 3,725 | 52,700 | 1,862.50 |
| 2016-03-01 | 3,590 | 3,665 | 3,580 | 3,620 | 37,900 | 1,810 |
| 2016-02-29 | 3,690 | 3,740 | 3,630 | 3,650 | 54,400 | 1,825 |
| 2016-02-26 | 3,715 | 3,745 | 3,630 | 3,640 | 40,900 | 1,820 |
| 2016-02-25 | 3,495 | 3,635 | 3,435 | 3,605 | 58,000 | 1,802.50 |
| 2016-02-24 | 3,450 | 3,580 | 3,410 | 3,425 | 118,700 | 1,712.50 |
| 2016-02-23 | 3,630 | 3,645 | 3,505 | 3,520 | 52,200 | 1,760 |
| 2016-02-22 | 3,555 | 3,675 | 3,555 | 3,605 | 39,600 | 1,802.50 |
| 2016-02-19 | 3,455 | 3,585 | 3,455 | 3,555 | 47,900 | 1,777.50 |
| 2016-02-18 | 3,545 | 3,650 | 3,490 | 3,530 | 82,600 | 1,765 |
| 2016-02-17 | 3,460 | 3,485 | 3,350 | 3,415 | 56,100 | 1,707.50 |
| 2016-02-16 | 3,465 | 3,580 | 3,410 | 3,410 | 111,900 | 1,705 |
| 2016-02-15 | 3,625 | 3,660 | 3,350 | 3,405 | 119,400 | 1,702.50 |
| 2016-02-12 | 3,255 | 3,460 | 3,245 | 3,275 | 120,700 | 1,637.50 |
| 2016-02-10 | 3,830 | 3,885 | 3,545 | 3,605 | 104,700 | 1,802.50 |
| 2016-02-09 | 4,000 | 4,000 | 3,775 | 3,800 | 115,800 | 1,900 |
| 2016-02-08 | 4,000 | 4,155 | 4,000 | 4,100 | 72,500 | 2,050 |
| 2016-02-05 | 4,110 | 4,195 | 4,000 | 4,070 | 108,300 | 2,035 |
| 2016-02-04 | 4,480 | 4,500 | 4,210 | 4,230 | 101,700 | 2,115 |
| 2016-02-03 | 4,500 | 4,615 | 4,480 | 4,510 | 75,200 | 2,255 |
| 2016-02-02 | 4,675 | 4,750 | 4,650 | 4,680 | 68,300 | 2,340 |
| 2016-02-01 | 4,725 | 4,840 | 4,650 | 4,675 | 150,200 | 2,337.50 |
| 2016-01-29 | 4,585 | 4,740 | 4,580 | 4,730 | 124,100 | 2,365 |
| 2016-01-28 | 4,580 | 4,650 | 4,545 | 4,585 | 63,600 | 2,292.50 |
| 2016-01-27 | 4,460 | 4,620 | 4,440 | 4,600 | 91,200 | 2,300 |
| 2016-01-26 | 4,400 | 4,470 | 4,350 | 4,430 | 37,600 | 2,215 |
| 2016-01-25 | 4,360 | 4,480 | 4,300 | 4,470 | 57,900 | 2,235 |
| 2016-01-22 | 4,100 | 4,280 | 4,050 | 4,250 | 56,800 | 2,125 |
| 2016-01-21 | 4,015 | 4,110 | 3,975 | 3,980 | 73,200 | 1,990 |
| 2016-01-20 | 4,230 | 4,255 | 4,005 | 4,020 | 64,500 | 2,010 |
| 2016-01-19 | 4,290 | 4,360 | 4,205 | 4,230 | 99,400 | 2,115 |
| 2016-01-18 | 4,100 | 4,205 | 4,100 | 4,160 | 40,500 | 2,080 |
| 2016-01-15 | 4,360 | 4,360 | 4,180 | 4,225 | 33,600 | 2,112.50 |
| 2016-01-14 | 4,250 | 4,310 | 4,130 | 4,250 | 92,300 | 2,125 |
| 2016-01-13 | 4,320 | 4,430 | 4,295 | 4,370 | 64,800 | 2,185 |
| 2016-01-12 | 4,460 | 4,480 | 4,245 | 4,270 | 61,600 | 2,135 |
| 2016-01-08 | 4,510 | 4,580 | 4,455 | 4,510 | 43,100 | 2,255 |
| 2016-01-07 | 4,445 | 4,610 | 4,445 | 4,555 | 58,000 | 2,277.50 |
| 2016-01-06 | 4,585 | 4,630 | 4,480 | 4,505 | 49,600 | 2,252.50 |
| 2016-01-05 | 4,630 | 4,655 | 4,540 | 4,585 | 62,200 | 2,292.50 |
| 2016-01-04 | 4,780 | 4,860 | 4,695 | 4,700 | 46,300 | 2,350 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株
