3360 シップヘルスケアホールディングス(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 | 3,015 | 3,015 | 2,988 | 3,000 | 127,500 | 1,500 |
| 2016-12-29 | 3,020 | 3,045 | 3,010 | 3,030 | 193,900 | 1,515 |
| 2016-12-28 | 2,989 | 3,030 | 2,989 | 3,015 | 141,300 | 1,507.50 |
| 2016-12-27 | 2,976 | 3,000 | 2,966 | 2,979 | 138,800 | 1,489.50 |
| 2016-12-26 | 2,999 | 3,035 | 2,993 | 3,000 | 244,800 | 1,500 |
| 2016-12-22 | 2,950 | 2,985 | 2,948 | 2,981 | 142,700 | 1,490.50 |
| 2016-12-21 | 3,025 | 3,040 | 2,991 | 3,000 | 174,000 | 1,500 |
| 2016-12-20 | 3,000 | 3,080 | 3,000 | 3,065 | 177,900 | 1,532.50 |
| 2016-12-19 | 2,985 | 3,030 | 2,985 | 3,010 | 117,500 | 1,505 |
| 2016-12-16 | 3,015 | 3,035 | 3,005 | 3,025 | 132,200 | 1,512.50 |
| 2016-12-15 | 3,045 | 3,045 | 3,000 | 3,015 | 94,800 | 1,507.50 |
| 2016-12-14 | 3,025 | 3,050 | 3,015 | 3,025 | 136,400 | 1,512.50 |
| 2016-12-13 | 2,960 | 3,030 | 2,960 | 3,030 | 191,200 | 1,515 |
| 2016-12-12 | 2,912 | 2,944 | 2,908 | 2,942 | 167,800 | 1,471 |
| 2016-12-09 | 2,877 | 2,894 | 2,831 | 2,886 | 258,300 | 1,443 |
| 2016-12-08 | 2,881 | 2,906 | 2,858 | 2,905 | 221,600 | 1,452.50 |
| 2016-12-07 | 2,924 | 2,924 | 2,851 | 2,858 | 222,500 | 1,429 |
| 2016-12-06 | 2,933 | 2,947 | 2,905 | 2,907 | 154,600 | 1,453.50 |
| 2016-12-05 | 2,976 | 2,980 | 2,918 | 2,925 | 174,700 | 1,462.50 |
| 2016-12-02 | 3,000 | 3,035 | 2,956 | 2,972 | 219,700 | 1,486 |
| 2016-12-01 | 2,998 | 3,025 | 2,980 | 3,025 | 346,500 | 1,512.50 |
| 2016-11-30 | 3,080 | 3,085 | 2,972 | 2,987 | 257,600 | 1,493.50 |
| 2016-11-29 | 3,025 | 3,060 | 3,015 | 3,050 | 257,300 | 1,525 |
| 2016-11-28 | 2,986 | 3,030 | 2,984 | 3,000 | 191,900 | 1,500 |
| 2016-11-25 | 2,984 | 3,020 | 2,975 | 3,005 | 288,500 | 1,502.50 |
| 2016-11-24 | 2,987 | 3,015 | 2,975 | 2,982 | 235,000 | 1,491 |
| 2016-11-22 | 2,962 | 2,997 | 2,957 | 2,987 | 170,700 | 1,493.50 |
| 2016-11-21 | 2,965 | 2,999 | 2,948 | 2,965 | 145,100 | 1,482.50 |
| 2016-11-18 | 2,950 | 2,973 | 2,930 | 2,958 | 203,300 | 1,479 |
| 2016-11-17 | 2,901 | 2,944 | 2,901 | 2,940 | 129,900 | 1,470 |
| 2016-11-16 | 2,878 | 2,939 | 2,854 | 2,939 | 226,000 | 1,469.50 |
| 2016-11-15 | 2,904 | 2,910 | 2,863 | 2,878 | 196,800 | 1,439 |
| 2016-11-14 | 2,972 | 2,972 | 2,906 | 2,931 | 205,200 | 1,465.50 |
| 2016-11-11 | 3,040 | 3,050 | 2,947 | 2,954 | 184,500 | 1,477 |
| 2016-11-10 | 3,025 | 3,055 | 2,975 | 3,035 | 251,500 | 1,517.50 |
| 2016-11-09 | 3,130 | 3,130 | 2,941 | 2,975 | 409,900 | 1,487.50 |
| 2016-11-08 | 2,911 | 2,935 | 2,902 | 2,912 | 137,000 | 1,456 |
| 2016-11-07 | 2,949 | 2,970 | 2,914 | 2,930 | 164,200 | 1,465 |
| 2016-11-04 | 2,980 | 2,999 | 2,922 | 2,944 | 169,700 | 1,472 |
| 2016-11-02 | 3,055 | 3,075 | 2,997 | 3,005 | 157,800 | 1,502.50 |
| 2016-11-01 | 3,085 | 3,100 | 3,055 | 3,095 | 172,200 | 1,547.50 |
| 2016-10-31 | 3,065 | 3,090 | 3,035 | 3,075 | 190,600 | 1,537.50 |
| 2016-10-28 | 3,090 | 3,095 | 3,015 | 3,045 | 292,900 | 1,522.50 |
| 2016-10-27 | 3,020 | 3,070 | 3,020 | 3,065 | 187,200 | 1,532.50 |
| 2016-10-26 | 3,010 | 3,080 | 3,005 | 3,040 | 264,900 | 1,520 |
| 2016-10-25 | 2,983 | 3,010 | 2,966 | 2,992 | 113,600 | 1,496 |
| 2016-10-24 | 2,926 | 3,010 | 2,926 | 3,005 | 175,600 | 1,502.50 |
| 2016-10-21 | 2,973 | 2,973 | 2,925 | 2,933 | 137,000 | 1,466.50 |
| 2016-10-20 | 2,995 | 2,997 | 2,930 | 2,959 | 189,500 | 1,479.50 |
| 2016-10-19 | 3,020 | 3,040 | 3,005 | 3,020 | 96,900 | 1,510 |
| 2016-10-17 | 2,990 | 3,000 | 2,960 | 2,978 | 120,500 | 1,489 |
| 2016-10-13 | 3,030 | 3,065 | 3,020 | 3,050 | 138,600 | 1,525 |
| 2016-10-12 | 3,030 | 3,065 | 3,020 | 3,030 | 107,700 | 1,515 |
| 2016-10-11 | 3,015 | 3,075 | 3,015 | 3,075 | 168,500 | 1,537.50 |
| 2016-10-07 | 2,998 | 3,025 | 2,992 | 3,025 | 182,100 | 1,512.50 |
| 2016-10-06 | 3,050 | 3,050 | 2,962 | 2,984 | 238,300 | 1,492 |
| 2016-10-05 | 3,080 | 3,080 | 3,040 | 3,065 | 103,900 | 1,532.50 |
| 2016-10-04 | 3,080 | 3,090 | 3,040 | 3,055 | 92,800 | 1,527.50 |
| 2016-10-03 | 3,105 | 3,135 | 3,075 | 3,105 | 84,200 | 1,552.50 |
| 2016-09-30 | 3,135 | 3,160 | 3,080 | 3,090 | 179,900 | 1,545 |
| 2016-09-29 | 3,180 | 3,185 | 3,135 | 3,140 | 135,800 | 1,570 |
| 2016-09-28 | 3,165 | 3,195 | 3,145 | 3,175 | 193,600 | 1,587.50 |
| 2016-09-27 | 3,050 | 3,145 | 3,010 | 3,145 | 199,300 | 1,572.50 |
| 2016-09-26 | 3,030 | 3,100 | 3,025 | 3,060 | 154,200 | 1,530 |
| 2016-09-23 | 3,025 | 3,065 | 3,005 | 3,055 | 126,400 | 1,527.50 |
| 2016-09-21 | 2,938 | 3,020 | 2,908 | 3,015 | 226,700 | 1,507.50 |
| 2016-09-20 | 2,928 | 2,966 | 2,914 | 2,952 | 142,600 | 1,476 |
| 2016-09-16 | 2,962 | 2,981 | 2,920 | 2,952 | 125,100 | 1,476 |
| 2016-09-15 | 2,900 | 2,947 | 2,874 | 2,944 | 191,800 | 1,472 |
| 2016-09-14 | 2,942 | 2,951 | 2,922 | 2,928 | 62,900 | 1,464 |
| 2016-09-13 | 2,950 | 2,982 | 2,938 | 2,955 | 90,800 | 1,477.50 |
| 2016-09-12 | 2,915 | 2,946 | 2,881 | 2,934 | 102,700 | 1,467 |
| 2016-09-09 | 3,025 | 3,030 | 2,941 | 2,944 | 182,400 | 1,472 |
| 2016-09-08 | 2,950 | 3,015 | 2,939 | 3,005 | 192,700 | 1,502.50 |
| 2016-09-07 | 2,853 | 2,937 | 2,851 | 2,934 | 131,600 | 1,467 |
| 2016-09-06 | 2,810 | 2,896 | 2,808 | 2,884 | 124,500 | 1,442 |
| 2016-09-05 | 2,802 | 2,812 | 2,772 | 2,809 | 108,900 | 1,404.50 |
| 2016-09-02 | 2,794 | 2,819 | 2,762 | 2,780 | 115,900 | 1,390 |
| 2016-09-01 | 2,754 | 2,810 | 2,754 | 2,805 | 117,600 | 1,402.50 |
| 2016-08-31 | 2,775 | 2,776 | 2,723 | 2,763 | 133,000 | 1,381.50 |
| 2016-08-30 | 2,751 | 2,754 | 2,710 | 2,751 | 119,300 | 1,375.50 |
| 2016-08-29 | 2,839 | 2,865 | 2,754 | 2,768 | 93,500 | 1,384 |
| 2016-08-26 | 2,817 | 2,820 | 2,778 | 2,794 | 107,600 | 1,397 |
| 2016-08-25 | 2,859 | 2,878 | 2,817 | 2,833 | 93,800 | 1,416.50 |
| 2016-08-24 | 2,949 | 2,958 | 2,861 | 2,873 | 111,100 | 1,436.50 |
| 2016-08-23 | 2,931 | 2,965 | 2,912 | 2,931 | 65,800 | 1,465.50 |
| 2016-08-22 | 2,872 | 2,927 | 2,872 | 2,919 | 77,200 | 1,459.50 |
| 2016-08-19 | 2,890 | 2,914 | 2,840 | 2,872 | 84,000 | 1,436 |
| 2016-08-18 | 2,908 | 2,939 | 2,881 | 2,898 | 129,900 | 1,449 |
| 2016-08-17 | 2,918 | 2,950 | 2,890 | 2,917 | 108,400 | 1,458.50 |
| 2016-08-16 | 2,990 | 2,990 | 2,923 | 2,935 | 87,200 | 1,467.50 |
| 2016-08-15 | 2,991 | 3,015 | 2,955 | 2,995 | 73,600 | 1,497.50 |
| 2016-08-12 | 3,050 | 3,070 | 3,000 | 3,000 | 89,500 | 1,500 |
| 2016-08-10 | 2,985 | 3,070 | 2,946 | 3,035 | 179,800 | 1,517.50 |
| 2016-08-09 | 2,938 | 3,005 | 2,883 | 2,995 | 203,200 | 1,497.50 |
| 2016-08-08 | 3,015 | 3,015 | 2,790 | 2,838 | 352,000 | 1,419 |
| 2016-08-05 | 2,905 | 2,979 | 2,905 | 2,943 | 313,200 | 1,471.50 |
| 2016-08-04 | 3,040 | 3,040 | 2,925 | 2,931 | 188,100 | 1,465.50 |
| 2016-08-03 | 3,040 | 3,070 | 3,015 | 3,020 | 103,200 | 1,510 |
| 2016-08-02 | 3,050 | 3,105 | 3,045 | 3,085 | 128,900 | 1,542.50 |
| 2016-08-01 | 3,060 | 3,130 | 3,040 | 3,105 | 98,300 | 1,552.50 |
| 2016-07-29 | 3,115 | 3,135 | 3,055 | 3,120 | 177,100 | 1,560 |
| 2016-07-28 | 3,110 | 3,140 | 3,085 | 3,130 | 73,800 | 1,565 |
| 2016-07-27 | 3,175 | 3,205 | 3,125 | 3,145 | 94,200 | 1,572.50 |
| 2016-07-26 | 3,135 | 3,180 | 3,130 | 3,155 | 105,700 | 1,577.50 |
| 2016-07-25 | 3,195 | 3,200 | 3,135 | 3,160 | 174,800 | 1,580 |
| 2016-07-22 | 3,175 | 3,215 | 3,155 | 3,205 | 160,900 | 1,602.50 |
| 2016-07-21 | 3,295 | 3,295 | 3,185 | 3,190 | 102,400 | 1,595 |
| 2016-07-20 | 3,215 | 3,275 | 3,210 | 3,275 | 194,000 | 1,637.50 |
| 2016-07-19 | 3,215 | 3,220 | 3,150 | 3,215 | 231,000 | 1,607.50 |
| 2016-07-15 | 3,330 | 3,330 | 3,215 | 3,230 | 139,800 | 1,615 |
| 2016-07-14 | 3,345 | 3,365 | 3,290 | 3,315 | 187,600 | 1,657.50 |
| 2016-07-13 | 3,300 | 3,360 | 3,290 | 3,325 | 232,300 | 1,662.50 |
| 2016-07-12 | 3,240 | 3,270 | 3,210 | 3,225 | 182,100 | 1,612.50 |
| 2016-07-11 | 3,200 | 3,220 | 3,155 | 3,195 | 150,100 | 1,597.50 |
| 2016-07-08 | 3,190 | 3,210 | 3,105 | 3,105 | 91,900 | 1,552.50 |
| 2016-07-07 | 3,235 | 3,240 | 3,145 | 3,160 | 194,900 | 1,580 |
| 2016-07-06 | 3,210 | 3,235 | 3,185 | 3,225 | 127,000 | 1,612.50 |
| 2016-07-05 | 3,265 | 3,270 | 3,235 | 3,265 | 92,600 | 1,632.50 |
| 2016-07-04 | 3,275 | 3,300 | 3,245 | 3,280 | 143,700 | 1,640 |
| 2016-07-01 | 3,205 | 3,290 | 3,195 | 3,265 | 146,900 | 1,632.50 |
| 2016-06-30 | 3,200 | 3,215 | 3,135 | 3,170 | 160,700 | 1,585 |
| 2016-06-29 | 3,135 | 3,220 | 3,095 | 3,155 | 194,200 | 1,577.50 |
| 2016-06-28 | 3,035 | 3,170 | 3,020 | 3,140 | 200,600 | 1,570 |
| 2016-06-27 | 3,040 | 3,120 | 2,975 | 3,105 | 234,300 | 1,552.50 |
| 2016-06-24 | 3,130 | 3,145 | 2,902 | 2,945 | 207,400 | 1,472.50 |
| 2016-06-23 | 3,140 | 3,150 | 3,105 | 3,130 | 91,200 | 1,565 |
| 2016-06-22 | 3,135 | 3,145 | 3,090 | 3,135 | 133,400 | 1,567.50 |
| 2016-06-21 | 3,040 | 3,150 | 3,030 | 3,145 | 145,200 | 1,572.50 |
| 2016-06-20 | 3,040 | 3,130 | 3,040 | 3,095 | 200,600 | 1,547.50 |
| 2016-06-17 | 3,035 | 3,060 | 3,000 | 3,020 | 165,500 | 1,510 |
| 2016-06-16 | 3,075 | 3,150 | 2,983 | 3,000 | 246,300 | 1,500 |
| 2016-06-15 | 3,020 | 3,075 | 3,005 | 3,045 | 144,900 | 1,522.50 |
| 2016-06-14 | 3,065 | 3,080 | 3,030 | 3,035 | 163,100 | 1,517.50 |
| 2016-06-13 | 3,115 | 3,135 | 3,080 | 3,085 | 99,700 | 1,542.50 |
| 2016-06-10 | 3,190 | 3,205 | 3,140 | 3,185 | 214,900 | 1,592.50 |
| 2016-06-09 | 3,200 | 3,235 | 3,180 | 3,190 | 160,900 | 1,595 |
| 2016-06-08 | 3,185 | 3,230 | 3,155 | 3,225 | 224,200 | 1,612.50 |
| 2016-06-07 | 3,150 | 3,180 | 3,120 | 3,135 | 84,700 | 1,567.50 |
| 2016-06-06 | 3,080 | 3,125 | 3,060 | 3,120 | 104,900 | 1,560 |
| 2016-06-03 | 3,070 | 3,130 | 3,070 | 3,095 | 195,300 | 1,547.50 |
| 2016-06-02 | 3,100 | 3,170 | 3,060 | 3,070 | 192,200 | 1,535 |
| 2016-06-01 | 3,100 | 3,120 | 3,045 | 3,055 | 354,200 | 1,527.50 |
| 2016-05-31 | 3,140 | 3,175 | 3,110 | 3,165 | 272,100 | 1,582.50 |
| 2016-05-30 | 3,175 | 3,225 | 3,155 | 3,180 | 266,300 | 1,590 |
| 2016-05-27 | 3,175 | 3,210 | 3,135 | 3,175 | 214,100 | 1,587.50 |
| 2016-05-26 | 3,250 | 3,265 | 3,160 | 3,175 | 230,600 | 1,587.50 |
| 2016-05-25 | 3,265 | 3,295 | 3,225 | 3,245 | 124,500 | 1,622.50 |
| 2016-05-24 | 3,185 | 3,235 | 3,185 | 3,220 | 194,300 | 1,610 |
| 2016-05-23 | 3,185 | 3,210 | 3,140 | 3,185 | 180,700 | 1,592.50 |
| 2016-05-20 | 3,185 | 3,220 | 3,175 | 3,185 | 370,400 | 1,592.50 |
| 2016-05-19 | 3,145 | 3,220 | 3,120 | 3,195 | 372,200 | 1,597.50 |
| 2016-05-18 | 3,080 | 3,160 | 3,080 | 3,140 | 283,500 | 1,570 |
| 2016-05-17 | 2,975 | 3,080 | 2,971 | 3,050 | 310,600 | 1,525 |
| 2016-05-16 | 2,920 | 3,010 | 2,908 | 2,960 | 448,300 | 1,480 |
| 2016-05-13 | 2,853 | 2,888 | 2,786 | 2,870 | 268,400 | 1,435 |
| 2016-05-12 | 2,813 | 2,843 | 2,786 | 2,842 | 134,100 | 1,421 |
| 2016-05-11 | 2,850 | 2,873 | 2,821 | 2,839 | 150,800 | 1,419.50 |
| 2016-05-10 | 2,736 | 2,818 | 2,735 | 2,813 | 180,000 | 1,406.50 |
| 2016-05-09 | 2,730 | 2,768 | 2,716 | 2,734 | 225,100 | 1,367 |
| 2016-05-06 | 2,727 | 2,746 | 2,700 | 2,722 | 183,600 | 1,361 |
| 2016-05-02 | 2,643 | 2,710 | 2,643 | 2,700 | 211,700 | 1,350 |
| 2016-04-28 | 2,823 | 2,848 | 2,725 | 2,733 | 148,900 | 1,366.50 |
| 2016-04-27 | 2,803 | 2,825 | 2,776 | 2,790 | 148,000 | 1,395 |
| 2016-04-26 | 2,766 | 2,805 | 2,756 | 2,792 | 163,800 | 1,396 |
| 2016-04-25 | 2,817 | 2,820 | 2,755 | 2,804 | 227,800 | 1,402 |
| 2016-04-22 | 2,805 | 2,819 | 2,766 | 2,785 | 355,700 | 1,392.50 |
| 2016-04-21 | 2,875 | 2,882 | 2,832 | 2,848 | 146,000 | 1,424 |
| 2016-04-20 | 2,889 | 2,907 | 2,844 | 2,848 | 184,300 | 1,424 |
| 2016-04-19 | 2,835 | 2,898 | 2,825 | 2,879 | 173,300 | 1,439.50 |
| 2016-04-18 | 2,750 | 2,801 | 2,745 | 2,785 | 121,800 | 1,392.50 |
| 2016-04-15 | 2,800 | 2,855 | 2,800 | 2,841 | 117,300 | 1,420.50 |
| 2016-04-14 | 2,847 | 2,849 | 2,760 | 2,830 | 373,000 | 1,415 |
| 2016-04-13 | 2,806 | 2,831 | 2,773 | 2,826 | 221,900 | 1,413 |
| 2016-04-12 | 2,823 | 2,849 | 2,772 | 2,795 | 179,300 | 1,397.50 |
| 2016-04-11 | 2,837 | 2,856 | 2,792 | 2,833 | 161,800 | 1,416.50 |
| 2016-04-08 | 2,717 | 2,872 | 2,700 | 2,853 | 289,600 | 1,426.50 |
| 2016-04-07 | 2,736 | 2,767 | 2,709 | 2,761 | 142,100 | 1,380.50 |
| 2016-04-06 | 2,700 | 2,758 | 2,695 | 2,737 | 264,600 | 1,368.50 |
| 2016-04-05 | 2,761 | 2,768 | 2,704 | 2,706 | 145,400 | 1,353 |
| 2016-04-04 | 2,748 | 2,792 | 2,728 | 2,768 | 187,200 | 1,384 |
| 2016-04-01 | 2,831 | 2,856 | 2,746 | 2,748 | 314,200 | 1,374 |
| 2016-03-31 | 2,918 | 2,941 | 2,833 | 2,835 | 260,900 | 1,417.50 |
| 2016-03-30 | 2,931 | 2,954 | 2,891 | 2,891 | 231,900 | 1,445.50 |
| 2016-03-29 | 2,931 | 3,005 | 2,921 | 2,935 | 258,500 | 1,467.50 |
| 2016-03-28 | 2,938 | 2,969 | 2,884 | 2,954 | 280,200 | 1,477 |
| 2016-03-25 | 3,030 | 3,040 | 2,905 | 2,914 | 386,700 | 1,457 |
| 2016-03-24 | 3,005 | 3,060 | 3,005 | 3,030 | 93,000 | 1,515 |
| 2016-03-23 | 3,030 | 3,060 | 3,015 | 3,030 | 144,500 | 1,515 |
| 2016-03-22 | 3,030 | 3,065 | 2,998 | 3,030 | 192,000 | 1,515 |
| 2016-03-18 | 3,000 | 3,060 | 2,979 | 3,020 | 160,000 | 1,510 |
| 2016-03-17 | 3,060 | 3,095 | 3,010 | 3,035 | 159,200 | 1,517.50 |
| 2016-03-16 | 3,035 | 3,090 | 3,025 | 3,050 | 190,400 | 1,525 |
| 2016-03-15 | 3,120 | 3,160 | 3,080 | 3,095 | 175,200 | 1,547.50 |
| 2016-03-14 | 3,110 | 3,165 | 3,090 | 3,130 | 260,400 | 1,565 |
| 2016-03-11 | 3,100 | 3,120 | 3,085 | 3,105 | 310,800 | 1,552.50 |
| 2016-03-10 | 3,095 | 3,185 | 3,095 | 3,150 | 209,000 | 1,575 |
| 2016-03-09 | 3,080 | 3,100 | 3,050 | 3,075 | 162,100 | 1,537.50 |
| 2016-03-08 | 3,045 | 3,120 | 3,000 | 3,075 | 296,100 | 1,537.50 |
| 2016-03-07 | 3,050 | 3,070 | 3,020 | 3,045 | 246,500 | 1,522.50 |
| 2016-03-04 | 3,030 | 3,075 | 3,010 | 3,060 | 238,600 | 1,530 |
| 2016-03-03 | 3,020 | 3,080 | 3,015 | 3,050 | 287,400 | 1,525 |
| 2016-03-02 | 3,040 | 3,085 | 3,020 | 3,055 | 300,700 | 1,527.50 |
| 2016-03-01 | 2,979 | 3,005 | 2,943 | 2,988 | 252,100 | 1,494 |
| 2016-02-29 | 3,010 | 3,065 | 2,989 | 2,994 | 275,300 | 1,497 |
| 2016-02-26 | 2,974 | 3,010 | 2,944 | 2,971 | 241,700 | 1,485.50 |
| 2016-02-25 | 2,899 | 2,982 | 2,899 | 2,965 | 208,100 | 1,482.50 |
| 2016-02-24 | 2,822 | 2,894 | 2,822 | 2,881 | 296,300 | 1,440.50 |
| 2016-02-23 | 2,835 | 2,875 | 2,825 | 2,847 | 317,600 | 1,423.50 |
| 2016-02-22 | 2,681 | 2,824 | 2,661 | 2,791 | 227,900 | 1,395.50 |
| 2016-02-19 | 2,663 | 2,704 | 2,651 | 2,688 | 159,500 | 1,344 |
| 2016-02-18 | 2,687 | 2,704 | 2,645 | 2,670 | 200,800 | 1,335 |
| 2016-02-17 | 2,650 | 2,701 | 2,587 | 2,624 | 152,900 | 1,312 |
| 2016-02-16 | 2,570 | 2,728 | 2,570 | 2,667 | 299,500 | 1,333.50 |
| 2016-02-15 | 2,556 | 2,611 | 2,525 | 2,605 | 309,800 | 1,302.50 |
| 2016-02-12 | 2,343 | 2,602 | 2,343 | 2,506 | 504,300 | 1,253 |
| 2016-02-10 | 2,656 | 2,685 | 2,510 | 2,543 | 232,300 | 1,271.50 |
| 2016-02-09 | 2,650 | 2,696 | 2,607 | 2,620 | 187,500 | 1,310 |
| 2016-02-08 | 2,699 | 2,784 | 2,699 | 2,761 | 178,700 | 1,380.50 |
| 2016-02-05 | 2,724 | 2,762 | 2,687 | 2,723 | 119,200 | 1,361.50 |
| 2016-02-04 | 2,812 | 2,825 | 2,748 | 2,759 | 91,800 | 1,379.50 |
| 2016-02-03 | 2,846 | 2,871 | 2,804 | 2,842 | 158,000 | 1,421 |
| 2016-02-02 | 2,901 | 2,943 | 2,872 | 2,902 | 102,600 | 1,451 |
| 2016-02-01 | 2,906 | 2,940 | 2,875 | 2,921 | 228,100 | 1,460.50 |
| 2016-01-29 | 2,788 | 2,854 | 2,748 | 2,847 | 253,800 | 1,423.50 |
| 2016-01-28 | 2,713 | 2,788 | 2,713 | 2,755 | 233,400 | 1,377.50 |
| 2016-01-27 | 2,732 | 2,743 | 2,675 | 2,713 | 121,100 | 1,356.50 |
| 2016-01-26 | 2,670 | 2,691 | 2,648 | 2,653 | 116,900 | 1,326.50 |
| 2016-01-25 | 2,694 | 2,722 | 2,670 | 2,705 | 168,900 | 1,352.50 |
| 2016-01-22 | 2,584 | 2,655 | 2,562 | 2,646 | 246,300 | 1,323 |
| 2016-01-21 | 2,583 | 2,615 | 2,530 | 2,530 | 400,900 | 1,265 |
| 2016-01-20 | 2,688 | 2,696 | 2,588 | 2,595 | 222,100 | 1,297.50 |
| 2016-01-19 | 2,699 | 2,740 | 2,677 | 2,693 | 179,900 | 1,346.50 |
| 2016-01-18 | 2,670 | 2,720 | 2,654 | 2,711 | 294,000 | 1,355.50 |
| 2016-01-15 | 2,776 | 2,795 | 2,730 | 2,747 | 333,700 | 1,373.50 |
| 2016-01-14 | 2,766 | 2,780 | 2,727 | 2,756 | 256,400 | 1,378 |
| 2016-01-13 | 2,824 | 2,846 | 2,794 | 2,830 | 258,000 | 1,415 |
| 2016-01-12 | 2,834 | 2,870 | 2,794 | 2,800 | 365,300 | 1,400 |
| 2016-01-08 | 2,936 | 2,948 | 2,879 | 2,884 | 451,300 | 1,442 |
| 2016-01-07 | 2,963 | 3,000 | 2,929 | 2,950 | 421,800 | 1,475 |
| 2016-01-06 | 2,981 | 3,015 | 2,934 | 2,945 | 292,600 | 1,472.50 |
| 2016-01-05 | 2,961 | 2,975 | 2,932 | 2,959 | 222,500 | 1,479.50 |
| 2016-01-04 | 3,090 | 3,090 | 2,955 | 2,971 | 312,300 | 1,485.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株