3349 (株)コスモス薬品 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 | 21,550 | 21,620 | 21,320 | 21,550 | 37,100 | 5,387.50 |
| 2016-12-29 | 21,400 | 21,700 | 21,330 | 21,590 | 57,700 | 5,397.50 |
| 2016-12-28 | 21,530 | 21,540 | 21,300 | 21,500 | 51,300 | 5,375 |
| 2016-12-27 | 21,540 | 21,720 | 21,300 | 21,590 | 51,400 | 5,397.50 |
| 2016-12-26 | 21,330 | 21,620 | 21,300 | 21,540 | 27,800 | 5,385 |
| 2016-12-22 | 21,500 | 21,650 | 21,320 | 21,380 | 42,000 | 5,345 |
| 2016-12-21 | 21,540 | 21,770 | 21,330 | 21,390 | 52,800 | 5,347.50 |
| 2016-12-20 | 21,260 | 21,720 | 21,060 | 21,590 | 77,700 | 5,397.50 |
| 2016-12-19 | 20,920 | 21,290 | 20,860 | 21,220 | 52,200 | 5,305 |
| 2016-12-16 | 20,870 | 21,000 | 20,840 | 20,910 | 64,700 | 5,227.50 |
| 2016-12-15 | 20,630 | 20,910 | 20,520 | 20,710 | 70,900 | 5,177.50 |
| 2016-12-14 | 20,980 | 20,980 | 20,450 | 20,510 | 67,800 | 5,127.50 |
| 2016-12-13 | 20,330 | 20,880 | 20,200 | 20,810 | 78,200 | 5,202.50 |
| 2016-12-12 | 19,430 | 20,200 | 19,320 | 20,140 | 100,000 | 5,035 |
| 2016-12-09 | 19,400 | 19,800 | 19,310 | 19,430 | 67,300 | 4,857.50 |
| 2016-12-08 | 19,530 | 19,900 | 19,280 | 19,720 | 140,800 | 4,930 |
| 2016-12-07 | 19,910 | 19,910 | 19,300 | 19,520 | 112,100 | 4,880 |
| 2016-12-06 | 20,070 | 20,100 | 19,880 | 19,950 | 38,000 | 4,987.50 |
| 2016-12-05 | 19,900 | 20,070 | 19,690 | 19,990 | 87,300 | 4,997.50 |
| 2016-12-02 | 20,650 | 20,650 | 19,750 | 20,010 | 107,400 | 5,002.50 |
| 2016-12-01 | 21,010 | 21,020 | 20,610 | 20,650 | 61,500 | 5,162.50 |
| 2016-11-30 | 20,930 | 21,030 | 20,890 | 20,930 | 50,800 | 5,232.50 |
| 2016-11-29 | 20,980 | 21,180 | 20,910 | 20,930 | 46,500 | 5,232.50 |
| 2016-11-28 | 20,920 | 21,140 | 20,820 | 20,890 | 76,000 | 5,222.50 |
| 2016-11-25 | 21,080 | 21,290 | 20,710 | 20,910 | 153,200 | 5,227.50 |
| 2016-11-24 | 21,030 | 21,370 | 20,960 | 21,120 | 57,200 | 5,280 |
| 2016-11-22 | 20,690 | 21,000 | 20,570 | 20,930 | 61,300 | 5,232.50 |
| 2016-11-21 | 20,560 | 20,770 | 20,510 | 20,750 | 66,800 | 5,187.50 |
| 2016-11-18 | 20,610 | 20,770 | 20,460 | 20,560 | 110,100 | 5,140 |
| 2016-11-17 | 20,600 | 20,890 | 20,490 | 20,670 | 77,300 | 5,167.50 |
| 2016-11-16 | 20,820 | 20,950 | 20,510 | 20,680 | 80,500 | 5,170 |
| 2016-11-15 | 20,750 | 20,980 | 20,510 | 20,820 | 55,600 | 5,205 |
| 2016-11-14 | 20,960 | 21,180 | 20,710 | 20,750 | 62,000 | 5,187.50 |
| 2016-11-11 | 21,650 | 21,820 | 20,630 | 20,750 | 153,800 | 5,187.50 |
| 2016-11-10 | 22,100 | 22,340 | 21,620 | 22,000 | 80,200 | 5,500 |
| 2016-11-09 | 22,250 | 22,390 | 21,400 | 21,930 | 103,200 | 5,482.50 |
| 2016-11-08 | 22,380 | 22,560 | 22,160 | 22,160 | 76,900 | 5,540 |
| 2016-11-07 | 22,600 | 22,700 | 22,350 | 22,560 | 55,700 | 5,640 |
| 2016-11-04 | 22,790 | 22,930 | 22,600 | 22,720 | 54,400 | 5,680 |
| 2016-11-02 | 23,010 | 23,010 | 22,770 | 22,860 | 45,600 | 5,715 |
| 2016-11-01 | 22,870 | 23,190 | 22,770 | 23,190 | 53,700 | 5,797.50 |
| 2016-10-31 | 23,000 | 23,160 | 22,720 | 22,870 | 39,300 | 5,717.50 |
| 2016-10-28 | 23,040 | 23,040 | 22,690 | 22,970 | 53,000 | 5,742.50 |
| 2016-10-27 | 23,200 | 23,200 | 22,800 | 22,920 | 29,400 | 5,730 |
| 2016-10-26 | 22,700 | 23,180 | 22,700 | 23,000 | 71,100 | 5,750 |
| 2016-10-25 | 22,930 | 23,000 | 22,380 | 22,620 | 155,000 | 5,655 |
| 2016-10-24 | 23,500 | 23,740 | 23,030 | 23,210 | 101,900 | 5,802.50 |
| 2016-10-21 | 23,750 | 23,750 | 23,230 | 23,380 | 85,500 | 5,845 |
| 2016-10-20 | 23,500 | 23,580 | 23,430 | 23,580 | 46,500 | 5,895 |
| 2016-10-19 | 23,050 | 23,380 | 23,050 | 23,340 | 76,500 | 5,835 |
| 2016-10-17 | 22,180 | 22,800 | 22,120 | 22,800 | 74,000 | 5,700 |
| 2016-10-13 | 22,200 | 22,910 | 22,190 | 22,870 | 177,700 | 5,717.50 |
| 2016-10-12 | 21,200 | 22,130 | 21,170 | 21,840 | 114,500 | 5,460 |
| 2016-10-11 | 21,400 | 21,750 | 21,380 | 21,690 | 59,200 | 5,422.50 |
| 2016-10-07 | 21,460 | 21,600 | 21,190 | 21,270 | 58,000 | 5,317.50 |
| 2016-10-06 | 22,020 | 22,080 | 21,510 | 21,720 | 73,100 | 5,430 |
| 2016-10-05 | 22,280 | 22,350 | 22,060 | 22,100 | 55,900 | 5,525 |
| 2016-10-04 | 21,980 | 22,280 | 21,930 | 22,190 | 49,000 | 5,547.50 |
| 2016-10-03 | 21,750 | 22,070 | 21,560 | 21,990 | 54,100 | 5,497.50 |
| 2016-09-30 | 21,450 | 21,780 | 21,410 | 21,660 | 70,300 | 5,415 |
| 2016-09-29 | 21,460 | 21,650 | 21,220 | 21,510 | 98,700 | 5,377.50 |
| 2016-09-28 | 21,010 | 21,150 | 20,820 | 21,100 | 53,400 | 5,275 |
| 2016-09-27 | 20,300 | 20,880 | 20,300 | 20,880 | 58,300 | 5,220 |
| 2016-09-26 | 20,590 | 20,750 | 20,460 | 20,570 | 24,400 | 5,142.50 |
| 2016-09-23 | 20,470 | 20,620 | 20,320 | 20,590 | 61,800 | 5,147.50 |
| 2016-09-21 | 19,420 | 20,200 | 19,420 | 20,200 | 55,500 | 5,050 |
| 2016-09-20 | 19,600 | 19,750 | 19,470 | 19,660 | 39,900 | 4,915 |
| 2016-09-16 | 19,400 | 19,600 | 19,270 | 19,600 | 37,400 | 4,900 |
| 2016-09-15 | 19,000 | 19,320 | 18,930 | 19,290 | 43,700 | 4,822.50 |
| 2016-09-14 | 19,200 | 19,200 | 18,840 | 18,890 | 42,100 | 4,722.50 |
| 2016-09-13 | 18,750 | 19,370 | 18,750 | 19,180 | 66,200 | 4,795 |
| 2016-09-12 | 18,600 | 18,870 | 18,550 | 18,750 | 49,000 | 4,687.50 |
| 2016-09-09 | 19,410 | 19,410 | 18,820 | 18,880 | 65,800 | 4,720 |
| 2016-09-08 | 19,550 | 19,550 | 19,140 | 19,410 | 57,600 | 4,852.50 |
| 2016-09-07 | 19,210 | 19,440 | 19,140 | 19,420 | 66,300 | 4,855 |
| 2016-09-06 | 18,700 | 19,240 | 18,660 | 19,210 | 79,200 | 4,802.50 |
| 2016-09-05 | 18,900 | 18,920 | 18,570 | 18,740 | 41,900 | 4,685 |
| 2016-09-02 | 18,500 | 18,820 | 18,450 | 18,690 | 79,100 | 4,672.50 |
| 2016-09-01 | 18,780 | 18,900 | 18,430 | 18,680 | 112,600 | 4,670 |
| 2016-08-31 | 19,210 | 19,300 | 18,530 | 18,780 | 226,500 | 4,695 |
| 2016-08-30 | 19,170 | 19,500 | 18,800 | 19,420 | 278,500 | 4,855 |
| 2016-08-29 | 20,100 | 20,200 | 19,270 | 19,340 | 85,400 | 4,835 |
| 2016-08-26 | 19,770 | 20,050 | 19,720 | 19,940 | 61,200 | 4,985 |
| 2016-08-25 | 19,900 | 20,050 | 19,650 | 20,050 | 52,000 | 5,012.50 |
| 2016-08-24 | 20,060 | 20,170 | 19,910 | 20,020 | 37,000 | 5,005 |
| 2016-08-23 | 19,950 | 20,200 | 19,900 | 20,190 | 34,200 | 5,047.50 |
| 2016-08-22 | 19,580 | 20,010 | 19,580 | 19,910 | 81,400 | 4,977.50 |
| 2016-08-19 | 20,090 | 20,090 | 19,600 | 19,730 | 61,200 | 4,932.50 |
| 2016-08-18 | 19,920 | 20,070 | 19,790 | 19,840 | 80,200 | 4,960 |
| 2016-08-17 | 20,700 | 20,860 | 20,060 | 20,270 | 65,600 | 5,067.50 |
| 2016-08-16 | 20,800 | 21,070 | 20,590 | 20,890 | 54,000 | 5,222.50 |
| 2016-08-15 | 20,990 | 21,100 | 20,860 | 21,070 | 47,800 | 5,267.50 |
| 2016-08-12 | 20,660 | 21,050 | 20,480 | 20,990 | 81,500 | 5,247.50 |
| 2016-08-10 | 20,360 | 20,720 | 20,330 | 20,700 | 139,900 | 5,175 |
| 2016-08-09 | 18,970 | 20,080 | 18,850 | 20,030 | 148,500 | 5,007.50 |
| 2016-08-08 | 19,250 | 19,340 | 18,530 | 19,040 | 165,700 | 4,760 |
| 2016-08-05 | 19,980 | 20,050 | 18,760 | 19,040 | 185,700 | 4,760 |
| 2016-08-04 | 21,240 | 21,300 | 20,270 | 20,450 | 61,500 | 5,112.50 |
| 2016-08-03 | 21,190 | 21,420 | 21,110 | 21,110 | 58,000 | 5,277.50 |
| 2016-08-02 | 21,110 | 21,700 | 21,030 | 21,390 | 55,400 | 5,347.50 |
| 2016-08-01 | 21,480 | 21,500 | 21,240 | 21,400 | 44,800 | 5,350 |
| 2016-07-29 | 21,000 | 21,620 | 20,900 | 21,500 | 89,500 | 5,375 |
| 2016-07-28 | 20,810 | 20,870 | 20,520 | 20,860 | 47,300 | 5,215 |
| 2016-07-27 | 20,750 | 20,990 | 20,450 | 20,770 | 78,800 | 5,192.50 |
| 2016-07-26 | 20,420 | 20,760 | 20,270 | 20,510 | 74,600 | 5,127.50 |
| 2016-07-25 | 21,120 | 21,300 | 20,550 | 20,610 | 71,200 | 5,152.50 |
| 2016-07-22 | 21,100 | 21,390 | 20,880 | 21,120 | 48,800 | 5,280 |
| 2016-07-21 | 21,720 | 21,720 | 21,030 | 21,400 | 77,800 | 5,350 |
| 2016-07-20 | 21,560 | 21,720 | 21,460 | 21,700 | 68,100 | 5,425 |
| 2016-07-19 | 21,150 | 21,640 | 21,110 | 21,610 | 68,600 | 5,402.50 |
| 2016-07-15 | 21,690 | 21,740 | 21,020 | 21,150 | 103,500 | 5,287.50 |
| 2016-07-14 | 20,980 | 21,950 | 20,980 | 21,770 | 194,500 | 5,442.50 |
| 2016-07-13 | 21,070 | 21,240 | 20,470 | 20,640 | 112,800 | 5,160 |
| 2016-07-12 | 20,410 | 21,090 | 19,700 | 20,700 | 158,600 | 5,175 |
| 2016-07-11 | 20,020 | 20,650 | 19,750 | 20,410 | 89,100 | 5,102.50 |
| 2016-07-08 | 20,080 | 20,080 | 19,690 | 19,690 | 52,700 | 4,922.50 |
| 2016-07-07 | 20,260 | 20,350 | 19,690 | 19,940 | 53,600 | 4,985 |
| 2016-07-06 | 20,120 | 20,340 | 19,670 | 20,300 | 69,500 | 5,075 |
| 2016-07-05 | 20,670 | 20,690 | 20,210 | 20,460 | 76,100 | 5,115 |
| 2016-07-04 | 21,210 | 21,380 | 20,540 | 20,670 | 108,600 | 5,167.50 |
| 2016-07-01 | 21,140 | 21,480 | 20,920 | 21,160 | 61,400 | 5,290 |
| 2016-06-30 | 20,580 | 20,770 | 20,390 | 20,640 | 50,800 | 5,160 |
| 2016-06-29 | 21,010 | 21,010 | 20,340 | 20,440 | 66,300 | 5,110 |
| 2016-06-28 | 20,240 | 21,250 | 20,220 | 21,010 | 117,100 | 5,252.50 |
| 2016-06-27 | 19,700 | 20,100 | 19,420 | 20,080 | 123,000 | 5,020 |
| 2016-06-24 | 20,270 | 20,480 | 19,400 | 19,550 | 83,400 | 4,887.50 |
| 2016-06-23 | 20,580 | 20,580 | 20,320 | 20,570 | 25,300 | 5,142.50 |
| 2016-06-22 | 20,470 | 20,600 | 20,250 | 20,580 | 34,800 | 5,145 |
| 2016-06-21 | 19,960 | 20,480 | 19,920 | 20,470 | 28,700 | 5,117.50 |
| 2016-06-20 | 20,150 | 20,310 | 20,060 | 20,220 | 34,400 | 5,055 |
| 2016-06-17 | 20,130 | 20,340 | 19,800 | 19,800 | 49,000 | 4,950 |
| 2016-06-16 | 20,570 | 20,570 | 19,950 | 20,020 | 54,600 | 5,005 |
| 2016-06-15 | 20,330 | 20,580 | 20,030 | 20,360 | 86,000 | 5,090 |
| 2016-06-14 | 20,100 | 20,480 | 19,990 | 20,190 | 59,400 | 5,047.50 |
| 2016-06-13 | 19,910 | 20,210 | 19,830 | 20,200 | 63,000 | 5,050 |
| 2016-06-10 | 20,680 | 20,680 | 20,180 | 20,270 | 73,900 | 5,067.50 |
| 2016-06-09 | 20,880 | 20,970 | 20,660 | 20,690 | 37,300 | 5,172.50 |
| 2016-06-08 | 20,510 | 20,900 | 20,450 | 20,900 | 50,300 | 5,225 |
| 2016-06-07 | 20,600 | 20,650 | 20,310 | 20,560 | 38,000 | 5,140 |
| 2016-06-06 | 20,060 | 20,550 | 20,060 | 20,520 | 60,400 | 5,130 |
| 2016-06-03 | 19,700 | 20,150 | 19,550 | 20,140 | 46,500 | 5,035 |
| 2016-06-02 | 19,670 | 19,830 | 19,490 | 19,610 | 47,700 | 4,902.50 |
| 2016-06-01 | 19,900 | 19,950 | 19,690 | 19,840 | 35,700 | 4,960 |
| 2016-05-31 | 19,450 | 19,980 | 19,430 | 19,900 | 55,000 | 4,975 |
| 2016-05-30 | 19,120 | 19,510 | 19,020 | 19,390 | 59,800 | 4,847.50 |
| 2016-05-27 | 18,810 | 19,210 | 18,730 | 19,100 | 77,400 | 4,775 |
| 2016-05-26 | 18,950 | 19,120 | 18,910 | 18,980 | 150,200 | 4,745 |
| 2016-05-25 | 19,170 | 19,280 | 19,030 | 19,080 | 58,200 | 4,770 |
| 2016-05-24 | 19,180 | 19,340 | 19,070 | 19,130 | 44,900 | 4,782.50 |
| 2016-05-23 | 19,240 | 19,500 | 19,240 | 19,290 | 56,700 | 4,822.50 |
| 2016-05-20 | 19,120 | 19,500 | 19,120 | 19,500 | 28,400 | 4,875 |
| 2016-05-19 | 19,200 | 19,200 | 19,020 | 19,130 | 35,200 | 4,782.50 |
| 2016-05-18 | 18,900 | 19,190 | 18,900 | 19,130 | 48,600 | 4,782.50 |
| 2016-05-17 | 19,000 | 19,190 | 18,810 | 19,090 | 55,700 | 4,772.50 |
| 2016-05-16 | 19,230 | 19,390 | 18,950 | 19,000 | 32,100 | 4,750 |
| 2016-05-13 | 18,900 | 19,320 | 18,870 | 19,120 | 47,800 | 4,780 |
| 2016-05-12 | 18,930 | 19,090 | 18,760 | 18,900 | 51,500 | 4,725 |
| 2016-05-11 | 19,350 | 19,350 | 18,900 | 18,930 | 27,800 | 4,732.50 |
| 2016-05-10 | 18,840 | 19,360 | 18,790 | 19,070 | 93,600 | 4,767.50 |
| 2016-05-09 | 18,290 | 18,960 | 18,290 | 18,840 | 65,600 | 4,710 |
| 2016-05-06 | 18,030 | 18,300 | 17,920 | 18,130 | 92,100 | 4,532.50 |
| 2016-05-02 | 18,360 | 18,490 | 18,070 | 18,160 | 63,900 | 4,540 |
| 2016-04-28 | 18,800 | 18,880 | 18,410 | 18,500 | 59,900 | 4,625 |
| 2016-04-27 | 18,800 | 19,100 | 18,730 | 18,800 | 52,800 | 4,700 |
| 2016-04-26 | 18,970 | 19,110 | 18,710 | 18,940 | 58,300 | 4,735 |
| 2016-04-25 | 19,840 | 19,840 | 18,910 | 18,970 | 139,500 | 4,742.50 |
| 2016-04-22 | 19,790 | 19,880 | 19,530 | 19,880 | 47,200 | 4,970 |
| 2016-04-21 | 20,200 | 20,200 | 19,790 | 19,840 | 63,600 | 4,960 |
| 2016-04-20 | 19,690 | 20,150 | 19,690 | 20,030 | 60,100 | 5,007.50 |
| 2016-04-19 | 19,890 | 20,010 | 19,500 | 19,700 | 149,000 | 4,925 |
| 2016-04-18 | 18,750 | 19,680 | 18,690 | 19,620 | 152,600 | 4,905 |
| 2016-04-15 | 19,000 | 19,290 | 18,960 | 19,140 | 71,400 | 4,785 |
| 2016-04-14 | 18,730 | 19,170 | 18,530 | 19,150 | 63,900 | 4,787.50 |
| 2016-04-13 | 17,970 | 18,670 | 17,940 | 18,390 | 150,900 | 4,597.50 |
| 2016-04-12 | 18,450 | 18,530 | 17,880 | 18,000 | 214,000 | 4,500 |
| 2016-04-11 | 18,260 | 18,350 | 17,900 | 18,190 | 139,500 | 4,547.50 |
| 2016-04-08 | 18,170 | 18,380 | 17,830 | 18,120 | 121,400 | 4,530 |
| 2016-04-07 | 17,780 | 17,900 | 17,550 | 17,770 | 111,700 | 4,442.50 |
| 2016-04-06 | 18,720 | 18,720 | 17,970 | 18,020 | 107,200 | 4,505 |
| 2016-04-05 | 18,000 | 18,690 | 18,000 | 18,620 | 69,900 | 4,655 |
| 2016-04-04 | 17,950 | 18,640 | 17,890 | 18,300 | 75,400 | 4,575 |
| 2016-04-01 | 18,700 | 18,700 | 17,920 | 18,010 | 82,600 | 4,502.50 |
| 2016-03-31 | 19,400 | 19,450 | 18,710 | 18,710 | 72,500 | 4,677.50 |
| 2016-03-30 | 19,580 | 19,720 | 19,490 | 19,540 | 51,700 | 4,885 |
| 2016-03-29 | 19,200 | 19,770 | 19,090 | 19,720 | 57,000 | 4,930 |
| 2016-03-28 | 18,990 | 19,190 | 18,900 | 19,190 | 49,600 | 4,797.50 |
| 2016-03-25 | 18,980 | 19,170 | 18,820 | 18,870 | 44,000 | 4,717.50 |
| 2016-03-24 | 18,660 | 18,990 | 18,660 | 18,850 | 43,300 | 4,712.50 |
| 2016-03-23 | 18,950 | 19,120 | 18,620 | 18,670 | 51,900 | 4,667.50 |
| 2016-03-22 | 18,850 | 19,080 | 18,740 | 18,950 | 39,400 | 4,737.50 |
| 2016-03-18 | 18,960 | 19,070 | 18,830 | 18,860 | 38,800 | 4,715 |
| 2016-03-17 | 18,590 | 19,210 | 18,590 | 18,960 | 82,700 | 4,740 |
| 2016-03-16 | 18,490 | 18,660 | 18,390 | 18,490 | 32,900 | 4,622.50 |
| 2016-03-15 | 18,360 | 18,770 | 18,300 | 18,540 | 42,000 | 4,635 |
| 2016-03-14 | 18,300 | 18,610 | 18,140 | 18,570 | 37,900 | 4,642.50 |
| 2016-03-11 | 18,110 | 18,300 | 18,040 | 18,140 | 55,400 | 4,535 |
| 2016-03-10 | 17,860 | 18,280 | 17,820 | 18,220 | 35,400 | 4,555 |
| 2016-03-09 | 18,100 | 18,210 | 17,650 | 17,860 | 58,600 | 4,465 |
| 2016-03-08 | 17,750 | 18,190 | 17,610 | 18,110 | 36,400 | 4,527.50 |
| 2016-03-07 | 18,150 | 18,170 | 17,800 | 17,900 | 36,000 | 4,475 |
| 2016-03-04 | 18,370 | 18,370 | 18,040 | 18,290 | 40,500 | 4,572.50 |
| 2016-03-03 | 18,360 | 18,600 | 18,080 | 18,370 | 51,000 | 4,592.50 |
| 2016-03-02 | 17,860 | 18,350 | 17,650 | 18,270 | 85,100 | 4,567.50 |
| 2016-03-01 | 17,360 | 17,810 | 17,170 | 17,730 | 53,500 | 4,432.50 |
| 2016-02-29 | 17,450 | 17,700 | 17,330 | 17,360 | 40,900 | 4,340 |
| 2016-02-26 | 17,350 | 17,800 | 17,350 | 17,470 | 42,000 | 4,367.50 |
| 2016-02-25 | 16,820 | 17,320 | 16,820 | 17,260 | 44,500 | 4,315 |
| 2016-02-24 | 16,570 | 17,000 | 16,330 | 16,820 | 69,800 | 4,205 |
| 2016-02-23 | 16,660 | 16,730 | 16,110 | 16,510 | 65,200 | 4,127.50 |
| 2016-02-22 | 16,780 | 16,940 | 16,550 | 16,660 | 74,400 | 4,165 |
| 2016-02-19 | 16,960 | 16,960 | 16,540 | 16,780 | 40,400 | 4,195 |
| 2016-02-18 | 17,380 | 17,380 | 16,780 | 16,930 | 61,500 | 4,232.50 |
| 2016-02-17 | 16,960 | 17,430 | 16,890 | 17,030 | 101,900 | 4,257.50 |
| 2016-02-16 | 16,980 | 17,120 | 16,720 | 16,870 | 86,400 | 4,217.50 |
| 2016-02-15 | 17,000 | 17,020 | 16,470 | 16,830 | 99,600 | 4,207.50 |
| 2016-02-12 | 16,000 | 16,120 | 15,440 | 15,670 | 70,000 | 3,917.50 |
| 2016-02-10 | 16,900 | 16,950 | 15,950 | 16,130 | 64,100 | 4,032.50 |
| 2016-02-09 | 16,890 | 16,950 | 16,500 | 16,690 | 62,300 | 4,172.50 |
| 2016-02-08 | 16,880 | 17,370 | 16,600 | 17,240 | 69,300 | 4,310 |
| 2016-02-05 | 17,400 | 17,400 | 16,720 | 16,990 | 82,100 | 4,247.50 |
| 2016-02-04 | 18,100 | 18,110 | 17,320 | 17,420 | 48,700 | 4,355 |
| 2016-02-03 | 18,110 | 18,360 | 17,850 | 18,140 | 46,200 | 4,535 |
| 2016-02-02 | 18,000 | 18,670 | 17,820 | 18,280 | 61,300 | 4,570 |
| 2016-02-01 | 18,410 | 18,640 | 18,140 | 18,470 | 54,400 | 4,617.50 |
| 2016-01-29 | 17,740 | 18,120 | 17,480 | 18,090 | 57,700 | 4,522.50 |
| 2016-01-28 | 17,040 | 17,640 | 17,020 | 17,530 | 44,000 | 4,382.50 |
| 2016-01-27 | 17,270 | 17,530 | 17,150 | 17,340 | 37,000 | 4,335 |
| 2016-01-26 | 17,000 | 17,400 | 16,920 | 17,190 | 70,200 | 4,297.50 |
| 2016-01-25 | 16,360 | 17,110 | 16,300 | 17,000 | 94,500 | 4,250 |
| 2016-01-22 | 16,740 | 16,740 | 15,920 | 16,450 | 87,500 | 4,112.50 |
| 2016-01-21 | 16,140 | 16,310 | 15,530 | 15,540 | 51,600 | 3,885 |
| 2016-01-20 | 16,840 | 17,020 | 16,080 | 16,110 | 64,400 | 4,027.50 |
| 2016-01-19 | 16,930 | 17,210 | 16,770 | 16,890 | 56,200 | 4,222.50 |
| 2016-01-18 | 16,820 | 16,970 | 16,660 | 16,940 | 49,200 | 4,235 |
| 2016-01-15 | 17,270 | 17,480 | 17,050 | 17,260 | 82,200 | 4,315 |
| 2016-01-14 | 17,150 | 17,310 | 16,960 | 17,200 | 135,000 | 4,300 |
| 2016-01-13 | 17,600 | 18,060 | 17,450 | 18,060 | 84,600 | 4,515 |
| 2016-01-12 | 17,800 | 18,240 | 17,570 | 17,600 | 87,600 | 4,400 |
| 2016-01-08 | 18,360 | 18,500 | 18,060 | 18,100 | 60,200 | 4,525 |
| 2016-01-07 | 18,360 | 18,750 | 18,320 | 18,530 | 52,400 | 4,632.50 |
| 2016-01-06 | 18,320 | 18,690 | 18,280 | 18,380 | 65,200 | 4,595 |
| 2016-01-05 | 18,420 | 18,950 | 18,190 | 18,640 | 74,500 | 4,660 |
| 2016-01-04 | 19,090 | 19,270 | 18,580 | 18,760 | 79,700 | 4,690 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株