3443 川田テクノロジーズ(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 | 7,470 | 7,950 | 7,370 | 7,920 | 170,200 | 2,640 |
| 2016-12-29 | 7,080 | 7,470 | 7,070 | 7,410 | 148,100 | 2,470 |
| 2016-12-28 | 6,760 | 7,050 | 6,750 | 7,010 | 42,800 | 2,336.67 |
| 2016-12-27 | 6,810 | 6,880 | 6,770 | 6,860 | 41,900 | 2,286.67 |
| 2016-12-26 | 6,980 | 6,980 | 6,840 | 6,880 | 28,500 | 2,293.33 |
| 2016-12-22 | 6,890 | 7,030 | 6,860 | 6,980 | 24,100 | 2,326.67 |
| 2016-12-21 | 7,240 | 7,240 | 6,900 | 6,980 | 46,500 | 2,326.67 |
| 2016-12-20 | 6,950 | 7,150 | 6,820 | 7,100 | 70,800 | 2,366.67 |
| 2016-12-19 | 6,680 | 6,910 | 6,680 | 6,900 | 27,900 | 2,300 |
| 2016-12-16 | 6,740 | 6,760 | 6,530 | 6,760 | 59,700 | 2,253.33 |
| 2016-12-15 | 6,900 | 6,900 | 6,700 | 6,750 | 51,900 | 2,250 |
| 2016-12-14 | 6,920 | 6,920 | 6,780 | 6,880 | 45,400 | 2,293.33 |
| 2016-12-13 | 6,740 | 6,910 | 6,740 | 6,900 | 50,800 | 2,300 |
| 2016-12-12 | 7,100 | 7,100 | 6,750 | 6,890 | 81,400 | 2,296.67 |
| 2016-12-09 | 7,170 | 7,240 | 7,000 | 7,130 | 68,600 | 2,376.67 |
| 2016-12-08 | 7,100 | 7,250 | 7,000 | 7,220 | 73,700 | 2,406.67 |
| 2016-12-07 | 7,000 | 7,080 | 6,860 | 6,960 | 45,400 | 2,320 |
| 2016-12-06 | 6,850 | 6,980 | 6,670 | 6,950 | 90,300 | 2,316.67 |
| 2016-12-05 | 7,180 | 7,320 | 6,830 | 6,910 | 123,800 | 2,303.33 |
| 2016-12-02 | 6,740 | 7,130 | 6,710 | 7,060 | 165,200 | 2,353.33 |
| 2016-12-01 | 6,800 | 6,840 | 6,520 | 6,640 | 86,700 | 2,213.33 |
| 2016-11-30 | 6,250 | 6,720 | 6,250 | 6,700 | 151,500 | 2,233.33 |
| 2016-11-29 | 6,000 | 6,290 | 6,000 | 6,210 | 117,000 | 2,070 |
| 2016-11-28 | 5,700 | 5,980 | 5,690 | 5,950 | 62,600 | 1,983.33 |
| 2016-11-25 | 5,690 | 5,880 | 5,600 | 5,690 | 63,700 | 1,896.67 |
| 2016-11-24 | 5,720 | 5,930 | 5,660 | 5,690 | 55,000 | 1,896.67 |
| 2016-11-22 | 5,780 | 5,820 | 5,690 | 5,770 | 28,200 | 1,923.33 |
| 2016-11-21 | 5,650 | 5,840 | 5,580 | 5,750 | 58,100 | 1,916.67 |
| 2016-11-18 | 5,610 | 5,610 | 5,470 | 5,530 | 37,000 | 1,843.33 |
| 2016-11-17 | 5,550 | 5,840 | 5,500 | 5,610 | 88,100 | 1,870 |
| 2016-11-16 | 5,230 | 5,590 | 5,150 | 5,550 | 67,600 | 1,850 |
| 2016-11-15 | 5,270 | 5,380 | 5,030 | 5,130 | 83,400 | 1,710 |
| 2016-11-14 | 5,480 | 5,620 | 5,160 | 5,270 | 187,600 | 1,756.67 |
| 2016-11-11 | 5,280 | 5,280 | 5,280 | 5,280 | 20,000 | 1,760 |
| 2016-11-10 | 4,495 | 4,615 | 4,415 | 4,575 | 19,500 | 1,525 |
| 2016-11-09 | 4,615 | 4,620 | 4,165 | 4,270 | 30,200 | 1,423.33 |
| 2016-11-08 | 4,665 | 4,690 | 4,610 | 4,635 | 7,700 | 1,545 |
| 2016-11-07 | 4,690 | 4,700 | 4,595 | 4,630 | 8,200 | 1,543.33 |
| 2016-11-04 | 4,700 | 4,725 | 4,605 | 4,645 | 10,300 | 1,548.33 |
| 2016-11-02 | 4,875 | 4,875 | 4,730 | 4,745 | 7,600 | 1,581.67 |
| 2016-11-01 | 4,945 | 4,945 | 4,855 | 4,875 | 5,800 | 1,625 |
| 2016-10-31 | 4,800 | 4,980 | 4,790 | 4,945 | 29,700 | 1,648.33 |
| 2016-10-28 | 4,900 | 4,900 | 4,795 | 4,860 | 18,500 | 1,620 |
| 2016-10-27 | 4,875 | 4,900 | 4,830 | 4,850 | 8,500 | 1,616.67 |
| 2016-10-26 | 4,700 | 4,830 | 4,695 | 4,820 | 33,200 | 1,606.67 |
| 2016-10-25 | 4,660 | 4,715 | 4,635 | 4,685 | 12,200 | 1,561.67 |
| 2016-10-24 | 4,650 | 4,685 | 4,585 | 4,640 | 8,400 | 1,546.67 |
| 2016-10-21 | 4,555 | 4,655 | 4,525 | 4,650 | 35,200 | 1,550 |
| 2016-10-20 | 4,420 | 4,550 | 4,380 | 4,520 | 15,100 | 1,506.67 |
| 2016-10-19 | 4,410 | 4,450 | 4,375 | 4,395 | 11,600 | 1,465 |
| 2016-10-17 | 4,500 | 4,525 | 4,420 | 4,435 | 11,700 | 1,478.33 |
| 2016-10-13 | 4,435 | 4,485 | 4,425 | 4,465 | 7,200 | 1,488.33 |
| 2016-10-12 | 4,515 | 4,535 | 4,420 | 4,435 | 14,600 | 1,478.33 |
| 2016-10-11 | 4,510 | 4,565 | 4,495 | 4,525 | 7,800 | 1,508.33 |
| 2016-10-07 | 4,590 | 4,600 | 4,510 | 4,530 | 4,800 | 1,510 |
| 2016-10-06 | 4,635 | 4,635 | 4,570 | 4,595 | 9,200 | 1,531.67 |
| 2016-10-05 | 4,550 | 4,610 | 4,500 | 4,580 | 14,300 | 1,526.67 |
| 2016-10-04 | 4,430 | 4,495 | 4,340 | 4,495 | 10,400 | 1,498.33 |
| 2016-10-03 | 4,505 | 4,515 | 4,400 | 4,415 | 10,800 | 1,471.67 |
| 2016-09-30 | 4,545 | 4,545 | 4,455 | 4,470 | 7,300 | 1,490 |
| 2016-09-29 | 4,590 | 4,625 | 4,530 | 4,545 | 11,100 | 1,515 |
| 2016-09-28 | 4,545 | 4,580 | 4,485 | 4,565 | 5,300 | 1,521.67 |
| 2016-09-27 | 4,465 | 4,555 | 4,405 | 4,555 | 12,900 | 1,518.33 |
| 2016-09-26 | 4,555 | 4,555 | 4,500 | 4,510 | 6,100 | 1,503.33 |
| 2016-09-23 | 4,400 | 4,530 | 4,400 | 4,530 | 11,000 | 1,510 |
| 2016-09-21 | 4,450 | 4,460 | 4,370 | 4,390 | 10,600 | 1,463.33 |
| 2016-09-20 | 4,320 | 4,460 | 4,295 | 4,450 | 8,800 | 1,483.33 |
| 2016-09-16 | 4,445 | 4,445 | 4,300 | 4,390 | 9,000 | 1,463.33 |
| 2016-09-15 | 4,510 | 4,510 | 4,380 | 4,445 | 9,600 | 1,481.67 |
| 2016-09-14 | 4,505 | 4,560 | 4,505 | 4,515 | 3,200 | 1,505 |
| 2016-09-13 | 4,540 | 4,590 | 4,515 | 4,530 | 7,900 | 1,510 |
| 2016-09-12 | 4,535 | 4,580 | 4,535 | 4,565 | 6,800 | 1,521.67 |
| 2016-09-09 | 4,735 | 4,735 | 4,645 | 4,660 | 9,700 | 1,553.33 |
| 2016-09-08 | 4,740 | 4,740 | 4,645 | 4,720 | 13,400 | 1,573.33 |
| 2016-09-07 | 4,565 | 4,735 | 4,550 | 4,725 | 15,000 | 1,575 |
| 2016-09-06 | 4,710 | 4,710 | 4,610 | 4,635 | 10,100 | 1,545 |
| 2016-09-05 | 4,600 | 4,725 | 4,585 | 4,710 | 17,800 | 1,570 |
| 2016-09-02 | 4,670 | 4,700 | 4,500 | 4,565 | 25,000 | 1,521.67 |
| 2016-09-01 | 4,520 | 4,725 | 4,460 | 4,665 | 49,000 | 1,555 |
| 2016-08-31 | 4,420 | 4,530 | 4,345 | 4,520 | 29,800 | 1,506.67 |
| 2016-08-30 | 4,245 | 4,400 | 4,190 | 4,390 | 19,900 | 1,463.33 |
| 2016-08-29 | 4,185 | 4,270 | 4,150 | 4,240 | 17,900 | 1,413.33 |
| 2016-08-26 | 4,200 | 4,200 | 4,100 | 4,135 | 27,300 | 1,378.33 |
| 2016-08-25 | 4,150 | 4,180 | 4,110 | 4,180 | 9,600 | 1,393.33 |
| 2016-08-24 | 4,180 | 4,185 | 4,095 | 4,095 | 11,900 | 1,365 |
| 2016-08-23 | 4,160 | 4,230 | 4,090 | 4,130 | 18,800 | 1,376.67 |
| 2016-08-22 | 4,140 | 4,165 | 4,080 | 4,090 | 11,700 | 1,363.33 |
| 2016-08-19 | 4,120 | 4,175 | 4,120 | 4,150 | 6,600 | 1,383.33 |
| 2016-08-18 | 4,160 | 4,160 | 4,095 | 4,120 | 8,300 | 1,373.33 |
| 2016-08-17 | 4,110 | 4,155 | 4,090 | 4,155 | 18,300 | 1,385 |
| 2016-08-16 | 4,250 | 4,250 | 4,085 | 4,135 | 23,000 | 1,378.33 |
| 2016-08-15 | 4,235 | 4,245 | 4,150 | 4,225 | 17,600 | 1,408.33 |
| 2016-08-12 | 4,030 | 4,290 | 3,970 | 4,265 | 108,300 | 1,421.67 |
| 2016-08-10 | 3,555 | 3,900 | 3,515 | 3,875 | 34,500 | 1,291.67 |
| 2016-08-09 | 3,460 | 3,580 | 3,460 | 3,555 | 6,300 | 1,185 |
| 2016-08-08 | 3,580 | 3,580 | 3,495 | 3,530 | 3,300 | 1,176.67 |
| 2016-08-05 | 3,600 | 3,615 | 3,410 | 3,495 | 5,600 | 1,165 |
| 2016-08-04 | 3,640 | 3,640 | 3,530 | 3,560 | 7,200 | 1,186.67 |
| 2016-08-03 | 3,560 | 3,645 | 3,550 | 3,640 | 10,900 | 1,213.33 |
| 2016-08-02 | 3,625 | 3,660 | 3,570 | 3,630 | 9,300 | 1,210 |
| 2016-08-01 | 3,615 | 3,620 | 3,535 | 3,600 | 10,100 | 1,200 |
| 2016-07-29 | 3,595 | 3,610 | 3,510 | 3,610 | 4,100 | 1,203.33 |
| 2016-07-28 | 3,475 | 3,575 | 3,450 | 3,570 | 11,200 | 1,190 |
| 2016-07-27 | 3,475 | 3,485 | 3,395 | 3,420 | 7,800 | 1,140 |
| 2016-07-26 | 3,505 | 3,505 | 3,385 | 3,430 | 8,900 | 1,143.33 |
| 2016-07-25 | 3,550 | 3,580 | 3,435 | 3,460 | 5,800 | 1,153.33 |
| 2016-07-22 | 3,515 | 3,515 | 3,365 | 3,510 | 8,300 | 1,170 |
| 2016-07-21 | 3,540 | 3,580 | 3,500 | 3,505 | 17,000 | 1,168.33 |
| 2016-07-20 | 3,495 | 3,530 | 3,455 | 3,520 | 5,700 | 1,173.33 |
| 2016-07-19 | 3,500 | 3,500 | 3,385 | 3,465 | 8,500 | 1,155 |
| 2016-07-15 | 3,575 | 3,575 | 3,480 | 3,495 | 10,600 | 1,165 |
| 2016-07-14 | 3,470 | 3,520 | 3,430 | 3,505 | 9,000 | 1,168.33 |
| 2016-07-13 | 3,480 | 3,485 | 3,410 | 3,455 | 8,200 | 1,151.67 |
| 2016-07-12 | 3,355 | 3,500 | 3,355 | 3,425 | 16,700 | 1,141.67 |
| 2016-07-11 | 3,175 | 3,320 | 3,175 | 3,320 | 14,000 | 1,106.67 |
| 2016-07-08 | 3,310 | 3,320 | 3,105 | 3,105 | 17,300 | 1,035 |
| 2016-07-07 | 3,270 | 3,310 | 3,205 | 3,260 | 11,500 | 1,086.67 |
| 2016-07-06 | 3,300 | 3,300 | 3,180 | 3,220 | 13,600 | 1,073.33 |
| 2016-07-05 | 3,315 | 3,370 | 3,280 | 3,315 | 6,800 | 1,105 |
| 2016-07-04 | 3,360 | 3,385 | 3,345 | 3,355 | 3,900 | 1,118.33 |
| 2016-07-01 | 3,360 | 3,410 | 3,350 | 3,375 | 11,500 | 1,125 |
| 2016-06-30 | 3,350 | 3,420 | 3,350 | 3,360 | 7,000 | 1,120 |
| 2016-06-29 | 3,340 | 3,410 | 3,300 | 3,340 | 14,000 | 1,113.33 |
| 2016-06-28 | 3,205 | 3,310 | 3,185 | 3,275 | 13,500 | 1,091.67 |
| 2016-06-27 | 3,095 | 3,275 | 3,095 | 3,245 | 13,000 | 1,081.67 |
| 2016-06-24 | 3,400 | 3,440 | 3,120 | 3,150 | 14,200 | 1,050 |
| 2016-06-23 | 3,350 | 3,455 | 3,310 | 3,375 | 6,200 | 1,125 |
| 2016-06-22 | 3,375 | 3,385 | 3,295 | 3,350 | 10,100 | 1,116.67 |
| 2016-06-21 | 3,400 | 3,430 | 3,380 | 3,410 | 4,700 | 1,136.67 |
| 2016-06-20 | 3,400 | 3,430 | 3,380 | 3,425 | 7,100 | 1,141.67 |
| 2016-06-17 | 3,380 | 3,430 | 3,320 | 3,330 | 7,200 | 1,110 |
| 2016-06-16 | 3,475 | 3,475 | 3,370 | 3,370 | 11,600 | 1,123.33 |
| 2016-06-15 | 3,445 | 3,540 | 3,445 | 3,480 | 13,200 | 1,160 |
| 2016-06-14 | 3,620 | 3,660 | 3,465 | 3,475 | 26,600 | 1,158.33 |
| 2016-06-13 | 3,860 | 3,900 | 3,720 | 3,770 | 19,500 | 1,256.67 |
| 2016-06-10 | 4,000 | 4,005 | 3,855 | 3,930 | 26,900 | 1,310 |
| 2016-06-09 | 3,790 | 3,980 | 3,780 | 3,980 | 80,500 | 1,326.67 |
| 2016-06-08 | 3,555 | 3,770 | 3,550 | 3,740 | 23,700 | 1,246.67 |
| 2016-06-07 | 3,535 | 3,585 | 3,530 | 3,550 | 7,900 | 1,183.33 |
| 2016-06-06 | 3,530 | 3,565 | 3,465 | 3,505 | 9,000 | 1,168.33 |
| 2016-06-03 | 3,545 | 3,640 | 3,505 | 3,530 | 6,300 | 1,176.67 |
| 2016-06-02 | 3,670 | 3,670 | 3,550 | 3,585 | 23,500 | 1,195 |
| 2016-06-01 | 3,595 | 3,680 | 3,565 | 3,600 | 9,000 | 1,200 |
| 2016-05-31 | 3,560 | 3,655 | 3,530 | 3,595 | 10,500 | 1,198.33 |
| 2016-05-30 | 3,565 | 3,600 | 3,485 | 3,560 | 23,000 | 1,186.67 |
| 2016-05-27 | 3,480 | 3,560 | 3,480 | 3,520 | 4,300 | 1,173.33 |
| 2016-05-26 | 3,500 | 3,510 | 3,450 | 3,495 | 7,900 | 1,165 |
| 2016-05-25 | 3,470 | 3,500 | 3,470 | 3,500 | 3,600 | 1,166.67 |
| 2016-05-24 | 3,515 | 3,515 | 3,450 | 3,465 | 5,900 | 1,155 |
| 2016-05-23 | 3,540 | 3,560 | 3,500 | 3,505 | 7,100 | 1,168.33 |
| 2016-05-20 | 3,605 | 3,605 | 3,500 | 3,540 | 7,400 | 1,180 |
| 2016-05-19 | 3,660 | 3,670 | 3,530 | 3,605 | 9,900 | 1,201.67 |
| 2016-05-18 | 3,675 | 3,685 | 3,585 | 3,640 | 13,300 | 1,213.33 |
| 2016-05-17 | 3,600 | 3,700 | 3,580 | 3,650 | 14,500 | 1,216.67 |
| 2016-05-16 | 3,550 | 3,770 | 3,520 | 3,550 | 23,500 | 1,183.33 |
| 2016-05-13 | 3,500 | 3,545 | 3,495 | 3,535 | 17,300 | 1,178.33 |
| 2016-05-12 | 3,545 | 3,545 | 3,435 | 3,485 | 9,300 | 1,161.67 |
| 2016-05-11 | 3,600 | 3,600 | 3,465 | 3,550 | 11,200 | 1,183.33 |
| 2016-05-10 | 3,455 | 3,575 | 3,400 | 3,530 | 12,300 | 1,176.67 |
| 2016-05-09 | 3,355 | 3,495 | 3,345 | 3,390 | 12,500 | 1,130 |
| 2016-05-06 | 3,270 | 3,290 | 3,210 | 3,290 | 8,000 | 1,096.67 |
| 2016-05-02 | 3,285 | 3,375 | 3,190 | 3,270 | 27,600 | 1,090 |
| 2016-04-28 | 3,405 | 3,520 | 3,290 | 3,320 | 15,200 | 1,106.67 |
| 2016-04-27 | 3,395 | 3,430 | 3,335 | 3,385 | 9,000 | 1,128.33 |
| 2016-04-26 | 3,500 | 3,505 | 3,335 | 3,410 | 9,400 | 1,136.67 |
| 2016-04-25 | 3,595 | 3,595 | 3,455 | 3,475 | 12,100 | 1,158.33 |
| 2016-04-22 | 3,520 | 3,530 | 3,420 | 3,525 | 7,100 | 1,175 |
| 2016-04-21 | 3,540 | 3,560 | 3,450 | 3,500 | 11,700 | 1,166.67 |
| 2016-04-20 | 3,475 | 3,530 | 3,465 | 3,515 | 13,000 | 1,171.67 |
| 2016-04-19 | 3,460 | 3,500 | 3,415 | 3,435 | 10,200 | 1,145 |
| 2016-04-18 | 3,300 | 3,445 | 3,270 | 3,430 | 26,800 | 1,143.33 |
| 2016-04-15 | 3,290 | 3,295 | 3,235 | 3,280 | 13,100 | 1,093.33 |
| 2016-04-14 | 3,180 | 3,270 | 3,170 | 3,270 | 16,600 | 1,090 |
| 2016-04-13 | 3,110 | 3,135 | 3,070 | 3,110 | 12,000 | 1,036.67 |
| 2016-04-12 | 2,995 | 3,100 | 2,950 | 3,040 | 56,200 | 1,013.33 |
| 2016-04-11 | 3,105 | 3,110 | 2,980 | 3,000 | 22,700 | 1,000 |
| 2016-04-08 | 3,050 | 3,180 | 3,000 | 3,105 | 25,500 | 1,035 |
| 2016-04-07 | 3,150 | 3,155 | 3,080 | 3,090 | 21,200 | 1,030 |
| 2016-04-06 | 3,065 | 3,185 | 3,065 | 3,120 | 22,500 | 1,040 |
| 2016-04-05 | 3,295 | 3,320 | 3,120 | 3,135 | 15,100 | 1,045 |
| 2016-04-04 | 3,400 | 3,400 | 3,250 | 3,295 | 18,800 | 1,098.33 |
| 2016-04-01 | 3,595 | 3,595 | 3,365 | 3,385 | 18,700 | 1,128.33 |
| 2016-03-31 | 3,650 | 3,685 | 3,595 | 3,595 | 9,300 | 1,198.33 |
| 2016-03-30 | 3,690 | 3,710 | 3,605 | 3,610 | 12,400 | 1,203.33 |
| 2016-03-29 | 3,625 | 3,695 | 3,565 | 3,660 | 7,300 | 1,220 |
| 2016-03-28 | 3,655 | 3,655 | 3,545 | 3,640 | 10,000 | 1,213.33 |
| 2016-03-25 | 3,660 | 3,660 | 3,540 | 3,580 | 8,000 | 1,193.33 |
| 2016-03-24 | 3,650 | 3,650 | 3,555 | 3,600 | 22,000 | 1,200 |
| 2016-03-23 | 3,625 | 3,670 | 3,610 | 3,640 | 9,400 | 1,213.33 |
| 2016-03-22 | 3,595 | 3,685 | 3,590 | 3,625 | 9,600 | 1,208.33 |
| 2016-03-18 | 3,625 | 3,640 | 3,570 | 3,605 | 10,000 | 1,201.67 |
| 2016-03-17 | 3,720 | 3,740 | 3,670 | 3,675 | 6,300 | 1,225 |
| 2016-03-16 | 3,800 | 3,800 | 3,715 | 3,715 | 9,000 | 1,238.33 |
| 2016-03-15 | 3,900 | 3,900 | 3,795 | 3,825 | 7,200 | 1,275 |
| 2016-03-14 | 3,850 | 3,915 | 3,810 | 3,865 | 14,500 | 1,288.33 |
| 2016-03-11 | 3,745 | 3,840 | 3,745 | 3,790 | 13,900 | 1,263.33 |
| 2016-03-10 | 3,855 | 3,855 | 3,780 | 3,815 | 10,000 | 1,271.67 |
| 2016-03-09 | 3,695 | 3,800 | 3,660 | 3,775 | 16,000 | 1,258.33 |
| 2016-03-08 | 3,735 | 3,770 | 3,540 | 3,690 | 17,200 | 1,230 |
| 2016-03-07 | 3,790 | 3,805 | 3,750 | 3,795 | 20,700 | 1,265 |
| 2016-03-04 | 3,590 | 3,750 | 3,580 | 3,715 | 20,700 | 1,238.33 |
| 2016-03-03 | 3,460 | 3,595 | 3,450 | 3,570 | 16,400 | 1,190 |
| 2016-03-02 | 3,380 | 3,540 | 3,380 | 3,510 | 10,700 | 1,170 |
| 2016-03-01 | 3,325 | 3,335 | 3,260 | 3,310 | 8,400 | 1,103.33 |
| 2016-02-29 | 3,230 | 3,320 | 3,230 | 3,310 | 12,500 | 1,103.33 |
| 2016-02-26 | 3,300 | 3,330 | 3,215 | 3,215 | 9,900 | 1,071.67 |
| 2016-02-25 | 3,150 | 3,290 | 3,150 | 3,255 | 17,600 | 1,085 |
| 2016-02-24 | 3,110 | 3,250 | 3,050 | 3,125 | 14,900 | 1,041.67 |
| 2016-02-23 | 3,200 | 3,200 | 3,095 | 3,105 | 8,800 | 1,035 |
| 2016-02-22 | 3,105 | 3,190 | 3,100 | 3,150 | 7,900 | 1,050 |
| 2016-02-19 | 3,195 | 3,195 | 3,060 | 3,090 | 6,000 | 1,030 |
| 2016-02-18 | 3,045 | 3,170 | 3,045 | 3,125 | 14,400 | 1,041.67 |
| 2016-02-17 | 3,145 | 3,170 | 2,993 | 3,045 | 11,600 | 1,015 |
| 2016-02-16 | 3,150 | 3,235 | 3,100 | 3,100 | 19,700 | 1,033.33 |
| 2016-02-15 | 3,035 | 3,225 | 3,035 | 3,220 | 16,000 | 1,073.33 |
| 2016-02-12 | 3,060 | 3,130 | 2,922 | 2,984 | 41,400 | 994.67 |
| 2016-02-10 | 3,600 | 3,660 | 3,310 | 3,370 | 15,800 | 1,123.33 |
| 2016-02-09 | 3,615 | 3,615 | 3,465 | 3,545 | 24,300 | 1,181.67 |
| 2016-02-08 | 3,480 | 3,700 | 3,450 | 3,685 | 16,100 | 1,228.33 |
| 2016-02-05 | 3,410 | 3,525 | 3,410 | 3,480 | 16,700 | 1,160 |
| 2016-02-04 | 3,450 | 3,465 | 3,400 | 3,410 | 7,000 | 1,136.67 |
| 2016-02-03 | 3,500 | 3,500 | 3,410 | 3,450 | 9,700 | 1,150 |
| 2016-02-02 | 3,610 | 3,615 | 3,545 | 3,565 | 4,900 | 1,188.33 |
| 2016-02-01 | 3,605 | 3,630 | 3,550 | 3,590 | 9,900 | 1,196.67 |
| 2016-01-29 | 3,500 | 3,550 | 3,420 | 3,520 | 15,800 | 1,173.33 |
| 2016-01-28 | 3,425 | 3,475 | 3,375 | 3,435 | 7,000 | 1,145 |
| 2016-01-27 | 3,355 | 3,480 | 3,355 | 3,480 | 8,100 | 1,160 |
| 2016-01-26 | 3,370 | 3,415 | 3,320 | 3,320 | 11,900 | 1,106.67 |
| 2016-01-25 | 3,465 | 3,525 | 3,430 | 3,470 | 9,500 | 1,156.67 |
| 2016-01-22 | 3,290 | 3,465 | 3,195 | 3,460 | 27,200 | 1,153.33 |
| 2016-01-21 | 3,420 | 3,475 | 3,150 | 3,180 | 45,400 | 1,060 |
| 2016-01-20 | 3,550 | 3,575 | 3,420 | 3,420 | 17,300 | 1,140 |
| 2016-01-19 | 3,600 | 3,650 | 3,570 | 3,595 | 11,000 | 1,198.33 |
| 2016-01-18 | 3,545 | 3,635 | 3,545 | 3,600 | 14,800 | 1,200 |
| 2016-01-15 | 3,795 | 3,795 | 3,660 | 3,685 | 17,200 | 1,228.33 |
| 2016-01-14 | 3,660 | 3,760 | 3,625 | 3,725 | 26,300 | 1,241.67 |
| 2016-01-13 | 3,600 | 3,750 | 3,565 | 3,740 | 26,200 | 1,246.67 |
| 2016-01-12 | 3,700 | 3,715 | 3,485 | 3,500 | 22,300 | 1,166.67 |
| 2016-01-08 | 3,700 | 3,810 | 3,670 | 3,770 | 19,500 | 1,256.67 |
| 2016-01-07 | 3,800 | 3,815 | 3,720 | 3,765 | 29,300 | 1,255 |
| 2016-01-06 | 3,760 | 3,765 | 3,665 | 3,740 | 17,400 | 1,246.67 |
| 2016-01-05 | 3,695 | 3,840 | 3,660 | 3,770 | 37,700 | 1,256.67 |
| 2016-01-04 | 3,795 | 3,795 | 3,675 | 3,675 | 15,400 | 1,225 |
分割・併合履歴 ： [2024-03-28]1株→3株
