3452 (株)ビーロット 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 | 1,392 | 1,401 | 1,370 | 1,385 | 2,200 | 346.25 |
| 2016-12-29 | 1,421 | 1,421 | 1,384 | 1,392 | 4,600 | 348 |
| 2016-12-28 | 1,362 | 1,424 | 1,361 | 1,423 | 3,000 | 355.75 |
| 2016-12-27 | 1,379 | 1,379 | 1,340 | 1,365 | 18,000 | 341.25 |
| 2016-12-26 | 1,395 | 1,395 | 1,321 | 1,368 | 28,500 | 342 |
| 2016-12-22 | 1,392 | 1,405 | 1,392 | 1,395 | 8,000 | 348.75 |
| 2016-12-21 | 1,416 | 1,419 | 1,394 | 1,394 | 16,100 | 348.50 |
| 2016-12-20 | 1,396 | 1,422 | 1,396 | 1,414 | 12,900 | 353.50 |
| 2016-12-19 | 1,390 | 1,398 | 1,380 | 1,396 | 11,000 | 349 |
| 2016-12-16 | 1,353 | 1,399 | 1,353 | 1,372 | 10,600 | 343 |
| 2016-12-15 | 1,375 | 1,375 | 1,333 | 1,352 | 8,000 | 338 |
| 2016-12-14 | 1,390 | 1,394 | 1,361 | 1,361 | 5,100 | 340.25 |
| 2016-12-13 | 1,408 | 1,408 | 1,382 | 1,382 | 6,200 | 345.50 |
| 2016-12-12 | 1,414 | 1,422 | 1,397 | 1,408 | 3,300 | 352 |
| 2016-12-09 | 1,375 | 1,409 | 1,375 | 1,409 | 8,900 | 352.25 |
| 2016-12-08 | 1,404 | 1,406 | 1,385 | 1,394 | 5,500 | 348.50 |
| 2016-12-07 | 1,405 | 1,415 | 1,400 | 1,405 | 9,100 | 351.25 |
| 2016-12-06 | 1,400 | 1,410 | 1,391 | 1,391 | 4,000 | 347.75 |
| 2016-12-05 | 1,429 | 1,430 | 1,401 | 1,411 | 3,200 | 352.75 |
| 2016-12-02 | 1,425 | 1,432 | 1,423 | 1,423 | 6,200 | 355.75 |
| 2016-12-01 | 1,435 | 1,437 | 1,429 | 1,429 | 5,800 | 357.25 |
| 2016-11-30 | 1,405 | 1,435 | 1,405 | 1,429 | 11,400 | 357.25 |
| 2016-11-29 | 1,388 | 1,415 | 1,388 | 1,414 | 6,000 | 353.50 |
| 2016-11-28 | 1,405 | 1,405 | 1,371 | 1,388 | 1,800 | 347 |
| 2016-11-25 | 1,420 | 1,420 | 1,400 | 1,400 | 3,100 | 350 |
| 2016-11-24 | 1,436 | 1,436 | 1,413 | 1,414 | 1,900 | 353.50 |
| 2016-11-22 | 1,415 | 1,419 | 1,395 | 1,407 | 6,100 | 351.75 |
| 2016-11-21 | 1,448 | 1,448 | 1,417 | 1,435 | 4,100 | 358.75 |
| 2016-11-18 | 1,430 | 1,445 | 1,421 | 1,445 | 4,200 | 361.25 |
| 2016-11-17 | 1,428 | 1,436 | 1,420 | 1,430 | 7,800 | 357.50 |
| 2016-11-16 | 1,400 | 1,437 | 1,400 | 1,437 | 4,800 | 359.25 |
| 2016-11-15 | 1,428 | 1,428 | 1,393 | 1,418 | 9,200 | 354.50 |
| 2016-11-14 | 1,449 | 1,449 | 1,398 | 1,415 | 6,600 | 353.75 |
| 2016-11-11 | 1,353 | 1,415 | 1,353 | 1,404 | 3,300 | 351 |
| 2016-11-10 | 1,315 | 1,388 | 1,315 | 1,371 | 3,800 | 342.75 |
| 2016-11-09 | 1,350 | 1,359 | 1,261 | 1,272 | 6,600 | 318 |
| 2016-11-08 | 1,399 | 1,399 | 1,367 | 1,380 | 2,400 | 345 |
| 2016-11-07 | 1,339 | 1,379 | 1,331 | 1,379 | 3,300 | 344.75 |
| 2016-11-04 | 1,367 | 1,367 | 1,331 | 1,331 | 5,200 | 332.75 |
| 2016-11-02 | 1,411 | 1,418 | 1,360 | 1,379 | 8,500 | 344.75 |
| 2016-11-01 | 1,418 | 1,420 | 1,414 | 1,416 | 1,500 | 354 |
| 2016-10-31 | 1,434 | 1,434 | 1,419 | 1,421 | 1,100 | 355.25 |
| 2016-10-28 | 1,439 | 1,439 | 1,415 | 1,418 | 2,900 | 354.50 |
| 2016-10-27 | 1,424 | 1,437 | 1,419 | 1,419 | 3,300 | 354.75 |
| 2016-10-26 | 1,420 | 1,439 | 1,420 | 1,421 | 2,500 | 355.25 |
| 2016-10-25 | 1,427 | 1,445 | 1,427 | 1,427 | 3,100 | 356.75 |
| 2016-10-24 | 1,430 | 1,439 | 1,420 | 1,427 | 1,600 | 356.75 |
| 2016-10-21 | 1,445 | 1,458 | 1,438 | 1,440 | 2,700 | 360 |
| 2016-10-20 | 1,480 | 1,480 | 1,444 | 1,458 | 7,400 | 364.50 |
| 2016-10-19 | 1,427 | 1,488 | 1,425 | 1,485 | 7,800 | 371.25 |
| 2016-10-18 | 1,432 | 1,435 | 1,401 | 1,427 | 5,700 | 356.75 |
| 2016-10-17 | 1,420 | 1,424 | 1,415 | 1,417 | 4,100 | 354.25 |
| 2016-10-14 | 1,400 | 1,408 | 1,400 | 1,400 | 3,500 | 350 |
| 2016-10-13 | 1,411 | 1,420 | 1,407 | 1,409 | 5,300 | 352.25 |
| 2016-10-12 | 1,430 | 1,430 | 1,380 | 1,405 | 6,900 | 351.25 |
| 2016-10-11 | 1,419 | 1,432 | 1,415 | 1,432 | 4,500 | 358 |
| 2016-10-07 | 1,406 | 1,420 | 1,406 | 1,419 | 4,600 | 354.75 |
| 2016-10-06 | 1,435 | 1,435 | 1,420 | 1,420 | 3,500 | 355 |
| 2016-10-05 | 1,438 | 1,438 | 1,429 | 1,435 | 5,000 | 358.75 |
| 2016-10-04 | 1,430 | 1,430 | 1,423 | 1,425 | 2,600 | 356.25 |
| 2016-10-03 | 1,400 | 1,439 | 1,386 | 1,416 | 25,500 | 354 |
| 2016-09-30 | 1,370 | 1,400 | 1,350 | 1,400 | 7,500 | 350 |
| 2016-09-29 | 1,386 | 1,400 | 1,356 | 1,384 | 5,400 | 346 |
| 2016-09-28 | 1,384 | 1,384 | 1,366 | 1,376 | 1,300 | 344 |
| 2016-09-27 | 1,376 | 1,376 | 1,340 | 1,360 | 3,300 | 340 |
| 2016-09-26 | 1,354 | 1,382 | 1,354 | 1,366 | 1,400 | 341.50 |
| 2016-09-23 | 1,324 | 1,354 | 1,324 | 1,354 | 1,800 | 338.50 |
| 2016-09-21 | 1,339 | 1,349 | 1,311 | 1,340 | 4,200 | 335 |
| 2016-09-20 | 1,340 | 1,345 | 1,335 | 1,337 | 3,100 | 334.25 |
| 2016-09-16 | 1,324 | 1,369 | 1,324 | 1,337 | 1,300 | 334.25 |
| 2016-09-15 | 1,344 | 1,346 | 1,316 | 1,333 | 3,200 | 333.25 |
| 2016-09-14 | 1,420 | 1,420 | 1,374 | 1,374 | 2,800 | 343.50 |
| 2016-09-13 | 1,441 | 1,445 | 1,430 | 1,430 | 1,400 | 357.50 |
| 2016-09-12 | 1,474 | 1,474 | 1,449 | 1,453 | 4,800 | 363.25 |
| 2016-09-09 | 1,469 | 1,480 | 1,469 | 1,477 | 8,300 | 369.25 |
| 2016-09-08 | 1,450 | 1,469 | 1,450 | 1,469 | 7,100 | 367.25 |
| 2016-09-07 | 1,456 | 1,460 | 1,450 | 1,450 | 8,900 | 362.50 |
| 2016-09-06 | 1,436 | 1,460 | 1,436 | 1,457 | 5,100 | 364.25 |
| 2016-09-05 | 1,388 | 1,448 | 1,388 | 1,435 | 14,400 | 358.75 |
| 2016-09-02 | 1,418 | 1,429 | 1,418 | 1,418 | 2,700 | 354.50 |
| 2016-09-01 | 1,401 | 1,419 | 1,401 | 1,418 | 2,400 | 354.50 |
| 2016-08-31 | 1,390 | 1,409 | 1,383 | 1,401 | 6,000 | 350.25 |
| 2016-08-30 | 1,382 | 1,399 | 1,382 | 1,390 | 1,000 | 347.50 |
| 2016-08-29 | 1,410 | 1,410 | 1,401 | 1,401 | 2,200 | 350.25 |
| 2016-08-26 | 1,425 | 1,430 | 1,390 | 1,390 | 3,900 | 347.50 |
| 2016-08-25 | 1,425 | 1,427 | 1,411 | 1,425 | 3,700 | 356.25 |
| 2016-08-24 | 1,458 | 1,458 | 1,380 | 1,425 | 9,500 | 356.25 |
| 2016-08-23 | 1,399 | 1,440 | 1,399 | 1,440 | 7,500 | 360 |
| 2016-08-22 | 1,350 | 1,403 | 1,349 | 1,395 | 4,600 | 348.75 |
| 2016-08-19 | 1,380 | 1,381 | 1,330 | 1,340 | 5,600 | 335 |
| 2016-08-18 | 1,379 | 1,383 | 1,361 | 1,379 | 4,000 | 344.75 |
| 2016-08-17 | 1,369 | 1,384 | 1,361 | 1,361 | 4,200 | 340.25 |
| 2016-08-16 | 1,336 | 1,368 | 1,336 | 1,361 | 4,500 | 340.25 |
| 2016-08-15 | 1,353 | 1,370 | 1,325 | 1,336 | 5,000 | 334 |
| 2016-08-12 | 1,338 | 1,375 | 1,300 | 1,360 | 6,500 | 340 |
| 2016-08-10 | 1,310 | 1,310 | 1,285 | 1,308 | 2,200 | 327 |
| 2016-08-09 | 1,299 | 1,310 | 1,295 | 1,310 | 1,900 | 327.50 |
| 2016-08-08 | 1,275 | 1,290 | 1,271 | 1,290 | 1,300 | 322.50 |
| 2016-08-05 | 1,241 | 1,290 | 1,241 | 1,259 | 2,000 | 314.75 |
| 2016-08-04 | 1,236 | 1,275 | 1,236 | 1,240 | 1,500 | 310 |
| 2016-08-03 | 1,259 | 1,259 | 1,230 | 1,259 | 1,100 | 314.75 |
| 2016-08-02 | 1,268 | 1,278 | 1,258 | 1,259 | 1,100 | 314.75 |
| 2016-08-01 | 1,205 | 1,290 | 1,205 | 1,241 | 10,500 | 310.25 |
| 2016-07-29 | 1,337 | 1,337 | 1,250 | 1,260 | 5,700 | 315 |
| 2016-07-28 | 1,265 | 1,265 | 1,250 | 1,250 | 3,500 | 312.50 |
| 2016-07-27 | 1,295 | 1,301 | 1,272 | 1,272 | 2,600 | 318 |
| 2016-07-26 | 1,292 | 1,307 | 1,270 | 1,270 | 4,300 | 317.50 |
| 2016-07-25 | 1,358 | 1,365 | 1,310 | 1,310 | 5,100 | 327.50 |
| 2016-07-22 | 1,430 | 1,430 | 1,365 | 1,371 | 2,100 | 342.75 |
| 2016-07-21 | 1,399 | 1,439 | 1,399 | 1,439 | 9,100 | 359.75 |
| 2016-07-20 | 1,346 | 1,383 | 1,345 | 1,383 | 9,100 | 345.75 |
| 2016-07-19 | 1,346 | 1,387 | 1,345 | 1,345 | 5,700 | 336.25 |
| 2016-07-15 | 1,369 | 1,369 | 1,345 | 1,345 | 5,300 | 336.25 |
| 2016-07-14 | 1,386 | 1,387 | 1,367 | 1,369 | 9,800 | 342.25 |
| 2016-07-13 | 1,400 | 1,410 | 1,383 | 1,387 | 7,000 | 346.75 |
| 2016-07-12 | 1,388 | 1,390 | 1,371 | 1,380 | 10,100 | 345 |
| 2016-07-11 | 1,355 | 1,385 | 1,351 | 1,382 | 9,100 | 345.50 |
| 2016-07-08 | 1,350 | 1,350 | 1,319 | 1,334 | 4,700 | 333.50 |
| 2016-07-07 | 1,292 | 1,340 | 1,292 | 1,320 | 6,200 | 330 |
| 2016-07-06 | 1,315 | 1,320 | 1,290 | 1,292 | 9,300 | 323 |
| 2016-07-05 | 1,320 | 1,320 | 1,307 | 1,315 | 4,500 | 328.75 |
| 2016-07-04 | 1,343 | 1,343 | 1,319 | 1,327 | 9,000 | 331.75 |
| 2016-07-01 | 1,312 | 1,390 | 1,301 | 1,328 | 41,300 | 332 |
| 2016-06-30 | 1,145 | 1,168 | 1,145 | 1,162 | 3,700 | 290.50 |
| 2016-06-29 | 1,159 | 1,159 | 1,111 | 1,128 | 1,700 | 282 |
| 2016-06-28 | 1,025 | 1,099 | 1,025 | 1,070 | 4,600 | 267.50 |
| 2016-06-27 | 1,015 | 1,070 | 1,001 | 1,070 | 3,800 | 267.50 |
| 2016-06-24 | 1,182 | 1,210 | 961 | 1,015 | 19,300 | 253.75 |
| 2016-06-23 | 1,154 | 1,197 | 1,130 | 1,182 | 4,100 | 295.50 |
| 2016-06-22 | 1,195 | 1,205 | 1,117 | 1,205 | 6,200 | 301.25 |
| 2016-06-21 | 1,210 | 1,223 | 1,179 | 1,207 | 1,700 | 301.75 |
| 2016-06-20 | 1,150 | 1,208 | 1,150 | 1,206 | 3,300 | 301.50 |
| 2016-06-17 | 1,125 | 1,151 | 1,121 | 1,121 | 3,600 | 280.25 |
| 2016-06-16 | 1,250 | 1,250 | 1,103 | 1,103 | 14,000 | 275.75 |
| 2016-06-15 | 1,211 | 1,232 | 1,201 | 1,215 | 7,500 | 303.75 |
| 2016-06-14 | 1,300 | 1,300 | 1,220 | 1,237 | 16,000 | 309.25 |
| 2016-06-13 | 1,325 | 1,349 | 1,302 | 1,315 | 4,900 | 328.75 |
| 2016-06-10 | 1,353 | 1,369 | 1,351 | 1,352 | 4,000 | 338 |
| 2016-06-09 | 1,346 | 1,355 | 1,346 | 1,352 | 3,600 | 338 |
| 2016-06-08 | 1,350 | 1,369 | 1,345 | 1,346 | 5,900 | 336.50 |
| 2016-06-07 | 1,346 | 1,374 | 1,330 | 1,346 | 3,500 | 336.50 |
| 2016-06-06 | 1,336 | 1,354 | 1,323 | 1,341 | 6,200 | 335.25 |
| 2016-06-03 | 1,342 | 1,380 | 1,342 | 1,366 | 6,700 | 341.50 |
| 2016-06-02 | 1,400 | 1,410 | 1,311 | 1,342 | 10,300 | 335.50 |
| 2016-06-01 | 1,390 | 1,419 | 1,370 | 1,374 | 3,300 | 343.50 |
| 2016-05-31 | 1,350 | 1,392 | 1,350 | 1,390 | 6,000 | 347.50 |
| 2016-05-30 | 1,330 | 1,382 | 1,330 | 1,345 | 4,900 | 336.25 |
| 2016-05-27 | 1,315 | 1,318 | 1,303 | 1,304 | 3,200 | 326 |
| 2016-05-26 | 1,329 | 1,331 | 1,302 | 1,315 | 4,600 | 328.75 |
| 2016-05-25 | 1,340 | 1,340 | 1,312 | 1,312 | 8,000 | 328 |
| 2016-05-24 | 1,330 | 1,331 | 1,290 | 1,301 | 8,600 | 325.25 |
| 2016-05-23 | 1,265 | 1,335 | 1,265 | 1,326 | 15,600 | 331.50 |
| 2016-05-20 | 1,250 | 1,274 | 1,240 | 1,254 | 12,600 | 313.50 |
| 2016-05-19 | 1,261 | 1,315 | 1,252 | 1,254 | 18,500 | 313.50 |
| 2016-05-18 | 1,315 | 1,325 | 1,225 | 1,269 | 24,400 | 317.25 |
| 2016-05-17 | 1,281 | 1,349 | 1,281 | 1,305 | 12,600 | 326.25 |
| 2016-05-16 | 1,413 | 1,413 | 1,280 | 1,280 | 62,900 | 320 |
| 2016-05-13 | 1,480 | 1,535 | 1,460 | 1,460 | 23,100 | 365 |
| 2016-05-12 | 1,524 | 1,555 | 1,470 | 1,473 | 24,900 | 368.25 |
| 2016-05-11 | 1,572 | 1,645 | 1,564 | 1,564 | 13,700 | 391 |
| 2016-05-10 | 1,600 | 1,605 | 1,538 | 1,560 | 15,700 | 390 |
| 2016-05-09 | 1,518 | 1,616 | 1,514 | 1,590 | 21,000 | 397.50 |
| 2016-05-06 | 1,529 | 1,529 | 1,488 | 1,518 | 12,000 | 379.50 |
| 2016-05-02 | 1,490 | 1,532 | 1,472 | 1,490 | 30,100 | 372.50 |
| 2016-04-28 | 1,682 | 1,739 | 1,500 | 1,573 | 45,100 | 393.25 |
| 2016-04-27 | 1,610 | 1,695 | 1,600 | 1,655 | 22,800 | 413.75 |
| 2016-04-26 | 1,728 | 1,739 | 1,618 | 1,690 | 40,700 | 422.50 |
| 2016-04-25 | 1,849 | 1,886 | 1,750 | 1,782 | 40,900 | 445.50 |
| 2016-04-22 | 1,815 | 1,849 | 1,720 | 1,836 | 63,900 | 459 |
| 2016-04-21 | 1,615 | 1,792 | 1,615 | 1,780 | 73,600 | 445 |
| 2016-04-20 | 1,645 | 1,670 | 1,597 | 1,597 | 33,900 | 399.25 |
| 2016-04-19 | 1,565 | 1,645 | 1,565 | 1,638 | 31,700 | 409.50 |
| 2016-04-18 | 1,565 | 1,580 | 1,513 | 1,544 | 6,600 | 386 |
| 2016-04-15 | 1,520 | 1,590 | 1,513 | 1,581 | 15,100 | 395.25 |
| 2016-04-14 | 1,600 | 1,610 | 1,530 | 1,544 | 27,600 | 386 |
| 2016-04-13 | 1,580 | 1,600 | 1,556 | 1,600 | 16,000 | 400 |
| 2016-04-12 | 1,500 | 1,573 | 1,480 | 1,545 | 15,200 | 386.25 |
| 2016-04-11 | 1,500 | 1,501 | 1,460 | 1,498 | 4,900 | 374.50 |
| 2016-04-08 | 1,499 | 1,549 | 1,422 | 1,510 | 18,600 | 377.50 |
| 2016-04-07 | 1,442 | 1,523 | 1,441 | 1,499 | 16,900 | 374.75 |
| 2016-04-06 | 1,339 | 1,440 | 1,338 | 1,430 | 24,800 | 357.50 |
| 2016-04-05 | 1,486 | 1,486 | 1,302 | 1,339 | 31,200 | 334.75 |
| 2016-04-04 | 1,519 | 1,519 | 1,480 | 1,480 | 11,300 | 370 |
| 2016-04-01 | 1,647 | 1,647 | 1,500 | 1,519 | 22,300 | 379.75 |
| 2016-03-31 | 1,575 | 1,635 | 1,575 | 1,620 | 27,600 | 405 |
| 2016-03-30 | 1,590 | 1,590 | 1,562 | 1,572 | 10,800 | 393 |
| 2016-03-29 | 1,500 | 1,555 | 1,475 | 1,549 | 8,700 | 387.25 |
| 2016-03-28 | 1,551 | 1,552 | 1,480 | 1,495 | 15,400 | 373.75 |
| 2016-03-25 | 1,620 | 1,625 | 1,570 | 1,572 | 14,800 | 393 |
| 2016-03-24 | 1,600 | 1,627 | 1,560 | 1,616 | 19,400 | 404 |
| 2016-03-23 | 1,521 | 1,600 | 1,521 | 1,581 | 17,500 | 395.25 |
| 2016-03-22 | 1,443 | 1,543 | 1,443 | 1,520 | 10,300 | 380 |
| 2016-03-18 | 1,430 | 1,435 | 1,403 | 1,435 | 9,700 | 358.75 |
| 2016-03-17 | 1,531 | 1,536 | 1,430 | 1,431 | 25,500 | 357.75 |
| 2016-03-16 | 1,594 | 1,610 | 1,521 | 1,522 | 25,000 | 380.50 |
| 2016-03-15 | 1,538 | 1,610 | 1,480 | 1,610 | 64,700 | 402.50 |
| 2016-03-14 | 1,478 | 1,680 | 1,431 | 1,578 | 107,300 | 394.50 |
| 2016-03-11 | 1,322 | 1,430 | 1,290 | 1,418 | 38,200 | 354.50 |
| 2016-03-10 | 1,337 | 1,337 | 1,299 | 1,310 | 8,000 | 327.50 |
| 2016-03-09 | 1,287 | 1,301 | 1,276 | 1,300 | 2,300 | 325 |
| 2016-03-08 | 1,345 | 1,360 | 1,238 | 1,315 | 31,000 | 328.75 |
| 2016-03-07 | 1,396 | 1,417 | 1,360 | 1,360 | 23,000 | 340 |
| 2016-03-04 | 1,335 | 1,369 | 1,309 | 1,360 | 17,000 | 340 |
| 2016-03-03 | 1,263 | 1,369 | 1,263 | 1,335 | 40,700 | 333.75 |
| 2016-03-02 | 1,218 | 1,254 | 1,215 | 1,224 | 12,600 | 306 |
| 2016-03-01 | 1,206 | 1,225 | 1,190 | 1,198 | 6,400 | 299.50 |
| 2016-02-29 | 1,200 | 1,230 | 1,193 | 1,226 | 8,600 | 306.50 |
| 2016-02-26 | 1,227 | 1,234 | 1,180 | 1,193 | 5,700 | 298.25 |
| 2016-02-25 | 1,156 | 1,233 | 1,156 | 1,214 | 6,800 | 303.50 |
| 2016-02-24 | 1,180 | 1,180 | 1,137 | 1,148 | 12,700 | 287 |
| 2016-02-23 | 1,267 | 1,267 | 1,181 | 1,181 | 11,600 | 295.25 |
| 2016-02-22 | 1,233 | 1,247 | 1,206 | 1,225 | 5,500 | 306.25 |
| 2016-02-19 | 1,141 | 1,224 | 1,141 | 1,221 | 3,600 | 305.25 |
| 2016-02-18 | 1,199 | 1,211 | 1,150 | 1,170 | 6,900 | 292.50 |
| 2016-02-17 | 1,150 | 1,201 | 1,137 | 1,139 | 15,500 | 284.75 |
| 2016-02-16 | 1,160 | 1,232 | 1,140 | 1,160 | 16,100 | 290 |
| 2016-02-15 | 1,140 | 1,238 | 1,090 | 1,160 | 59,600 | 290 |
| 2016-02-12 | 950 | 1,197 | 941 | 1,055 | 58,100 | 263.75 |
| 2016-02-10 | 1,121 | 1,121 | 1,026 | 1,049 | 20,000 | 262.25 |
| 2016-02-09 | 1,140 | 1,170 | 1,118 | 1,118 | 33,800 | 279.50 |
| 2016-02-08 | 1,140 | 1,280 | 1,140 | 1,260 | 29,000 | 315 |
| 2016-02-05 | 1,320 | 1,347 | 1,177 | 1,239 | 33,600 | 309.75 |
| 2016-02-04 | 1,375 | 1,536 | 1,310 | 1,333 | 60,500 | 333.25 |
| 2016-02-03 | 1,472 | 1,478 | 1,382 | 1,418 | 24,900 | 354.50 |
| 2016-02-02 | 1,605 | 1,730 | 1,470 | 1,552 | 205,800 | 388 |
| 2016-02-01 | 1,400 | 1,565 | 1,400 | 1,565 | 95,100 | 391.25 |
| 2016-01-29 | 1,106 | 1,386 | 1,075 | 1,265 | 68,100 | 316.25 |
| 2016-01-28 | 1,127 | 1,139 | 1,106 | 1,106 | 13,900 | 276.50 |
| 2016-01-27 | 1,133 | 1,176 | 1,120 | 1,145 | 10,300 | 286.25 |
| 2016-01-26 | 1,280 | 1,280 | 1,140 | 1,147 | 50,400 | 286.75 |
| 2016-01-25 | 1,192 | 1,192 | 1,099 | 1,130 | 32,000 | 282.50 |
| 2016-01-22 | 1,018 | 1,018 | 984 | 1,012 | 8,600 | 253 |
| 2016-01-21 | 970 | 1,029 | 940 | 940 | 15,500 | 235 |
| 2016-01-20 | 1,045 | 1,099 | 972 | 973 | 15,600 | 243.25 |
| 2016-01-19 | 1,002 | 1,036 | 1,002 | 1,021 | 5,300 | 255.25 |
| 2016-01-18 | 938 | 1,048 | 938 | 1,031 | 28,800 | 257.75 |
| 2016-01-15 | 1,093 | 1,107 | 1,080 | 1,080 | 16,500 | 270 |
| 2016-01-14 | 1,132 | 1,133 | 1,083 | 1,100 | 22,100 | 275 |
| 2016-01-13 | 1,181 | 1,189 | 1,171 | 1,189 | 6,500 | 297.25 |
| 2016-01-12 | 1,210 | 1,220 | 1,121 | 1,121 | 18,800 | 280.25 |
| 2016-01-08 | 1,160 | 1,265 | 1,143 | 1,220 | 10,500 | 305 |
| 2016-01-07 | 1,180 | 1,190 | 1,162 | 1,168 | 7,800 | 292 |
| 2016-01-06 | 1,220 | 1,235 | 1,191 | 1,193 | 10,300 | 298.25 |
| 2016-01-05 | 1,235 | 1,235 | 1,216 | 1,235 | 6,600 | 308.75 |
| 2016-01-04 | 1,281 | 1,300 | 1,237 | 1,240 | 6,400 | 310 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2018-01-12]1株→2株 [2015-04-13]1株→3株
