3591 (株)ワコールホールディングス 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 | 1,370 | 1,370 | 1,355 | 1,363 | 189,000 | 2,726 |
| 2016-12-29 | 1,374 | 1,374 | 1,361 | 1,370 | 243,000 | 2,740 |
| 2016-12-28 | 1,378 | 1,378 | 1,369 | 1,376 | 271,000 | 2,752 |
| 2016-12-27 | 1,376 | 1,376 | 1,366 | 1,367 | 162,000 | 2,734 |
| 2016-12-26 | 1,383 | 1,383 | 1,372 | 1,376 | 178,000 | 2,752 |
| 2016-12-22 | 1,375 | 1,389 | 1,367 | 1,383 | 386,000 | 2,766 |
| 2016-12-21 | 1,376 | 1,379 | 1,353 | 1,365 | 1,051,000 | 2,730 |
| 2016-12-20 | 1,384 | 1,386 | 1,372 | 1,384 | 375,000 | 2,768 |
| 2016-12-19 | 1,381 | 1,387 | 1,370 | 1,382 | 502,000 | 2,764 |
| 2016-12-16 | 1,402 | 1,402 | 1,391 | 1,396 | 383,000 | 2,792 |
| 2016-12-15 | 1,396 | 1,405 | 1,390 | 1,396 | 463,000 | 2,792 |
| 2016-12-14 | 1,393 | 1,395 | 1,377 | 1,381 | 307,000 | 2,762 |
| 2016-12-13 | 1,383 | 1,403 | 1,374 | 1,398 | 441,000 | 2,796 |
| 2016-12-12 | 1,390 | 1,390 | 1,367 | 1,374 | 422,000 | 2,748 |
| 2016-12-09 | 1,357 | 1,381 | 1,350 | 1,378 | 535,000 | 2,756 |
| 2016-12-08 | 1,356 | 1,356 | 1,339 | 1,346 | 248,000 | 2,692 |
| 2016-12-07 | 1,323 | 1,334 | 1,319 | 1,334 | 263,000 | 2,668 |
| 2016-12-06 | 1,322 | 1,330 | 1,307 | 1,319 | 595,000 | 2,638 |
| 2016-12-05 | 1,335 | 1,337 | 1,313 | 1,316 | 580,000 | 2,632 |
| 2016-12-02 | 1,347 | 1,353 | 1,339 | 1,349 | 366,000 | 2,698 |
| 2016-12-01 | 1,345 | 1,368 | 1,341 | 1,357 | 614,000 | 2,714 |
| 2016-11-30 | 1,325 | 1,329 | 1,323 | 1,327 | 441,000 | 2,654 |
| 2016-11-29 | 1,314 | 1,321 | 1,310 | 1,321 | 394,000 | 2,642 |
| 2016-11-28 | 1,291 | 1,313 | 1,288 | 1,311 | 374,000 | 2,622 |
| 2016-11-25 | 1,279 | 1,293 | 1,279 | 1,293 | 324,000 | 2,586 |
| 2016-11-24 | 1,277 | 1,278 | 1,268 | 1,276 | 152,000 | 2,552 |
| 2016-11-22 | 1,253 | 1,268 | 1,253 | 1,265 | 264,000 | 2,530 |
| 2016-11-21 | 1,246 | 1,254 | 1,239 | 1,252 | 225,000 | 2,504 |
| 2016-11-18 | 1,255 | 1,255 | 1,244 | 1,247 | 372,000 | 2,494 |
| 2016-11-17 | 1,241 | 1,249 | 1,232 | 1,243 | 291,000 | 2,486 |
| 2016-11-16 | 1,250 | 1,252 | 1,243 | 1,249 | 324,000 | 2,498 |
| 2016-11-15 | 1,234 | 1,249 | 1,234 | 1,246 | 322,000 | 2,492 |
| 2016-11-14 | 1,244 | 1,250 | 1,236 | 1,249 | 235,000 | 2,498 |
| 2016-11-11 | 1,243 | 1,256 | 1,213 | 1,222 | 700,000 | 2,444 |
| 2016-11-10 | 1,233 | 1,249 | 1,227 | 1,244 | 524,000 | 2,488 |
| 2016-11-09 | 1,224 | 1,240 | 1,165 | 1,173 | 519,000 | 2,346 |
| 2016-11-08 | 1,230 | 1,233 | 1,221 | 1,224 | 278,000 | 2,448 |
| 2016-11-07 | 1,234 | 1,235 | 1,202 | 1,228 | 521,000 | 2,456 |
| 2016-11-04 | 1,216 | 1,236 | 1,209 | 1,231 | 568,000 | 2,462 |
| 2016-11-02 | 1,235 | 1,235 | 1,217 | 1,223 | 342,000 | 2,446 |
| 2016-11-01 | 1,219 | 1,242 | 1,204 | 1,240 | 447,000 | 2,480 |
| 2016-10-31 | 1,228 | 1,228 | 1,202 | 1,212 | 579,000 | 2,424 |
| 2016-10-28 | 1,196 | 1,224 | 1,184 | 1,220 | 767,000 | 2,440 |
| 2016-10-27 | 1,196 | 1,196 | 1,170 | 1,174 | 601,000 | 2,348 |
| 2016-10-26 | 1,189 | 1,194 | 1,181 | 1,190 | 297,000 | 2,380 |
| 2016-10-25 | 1,179 | 1,197 | 1,178 | 1,191 | 390,000 | 2,382 |
| 2016-10-24 | 1,161 | 1,180 | 1,161 | 1,179 | 192,000 | 2,358 |
| 2016-10-21 | 1,173 | 1,177 | 1,169 | 1,174 | 210,000 | 2,348 |
| 2016-10-20 | 1,152 | 1,174 | 1,152 | 1,174 | 233,000 | 2,348 |
| 2016-10-19 | 1,151 | 1,165 | 1,150 | 1,159 | 197,000 | 2,318 |
| 2016-10-18 | 1,164 | 1,170 | 1,146 | 1,150 | 491,000 | 2,300 |
| 2016-10-17 | 1,153 | 1,179 | 1,151 | 1,178 | 459,000 | 2,356 |
| 2016-10-14 | 1,145 | 1,155 | 1,144 | 1,154 | 199,000 | 2,308 |
| 2016-10-13 | 1,155 | 1,159 | 1,146 | 1,150 | 225,000 | 2,300 |
| 2016-10-12 | 1,131 | 1,161 | 1,126 | 1,147 | 360,000 | 2,294 |
| 2016-10-11 | 1,147 | 1,156 | 1,140 | 1,142 | 356,000 | 2,284 |
| 2016-10-07 | 1,147 | 1,152 | 1,140 | 1,150 | 290,000 | 2,300 |
| 2016-10-06 | 1,150 | 1,158 | 1,145 | 1,155 | 287,000 | 2,310 |
| 2016-10-05 | 1,150 | 1,150 | 1,136 | 1,144 | 287,000 | 2,288 |
| 2016-10-04 | 1,150 | 1,150 | 1,138 | 1,144 | 289,000 | 2,288 |
| 2016-10-03 | 1,136 | 1,148 | 1,134 | 1,146 | 162,000 | 2,292 |
| 2016-09-30 | 1,132 | 1,139 | 1,115 | 1,136 | 327,000 | 2,272 |
| 2016-09-29 | 1,146 | 1,149 | 1,138 | 1,144 | 320,000 | 2,288 |
| 2016-09-28 | 1,143 | 1,151 | 1,137 | 1,146 | 456,000 | 2,292 |
| 2016-09-27 | 1,124 | 1,140 | 1,120 | 1,140 | 732,000 | 2,280 |
| 2016-09-26 | 1,139 | 1,143 | 1,133 | 1,140 | 272,000 | 2,280 |
| 2016-09-23 | 1,124 | 1,137 | 1,116 | 1,134 | 401,000 | 2,268 |
| 2016-09-21 | 1,100 | 1,126 | 1,093 | 1,125 | 401,000 | 2,250 |
| 2016-09-20 | 1,096 | 1,109 | 1,086 | 1,103 | 410,000 | 2,206 |
| 2016-09-16 | 1,105 | 1,109 | 1,098 | 1,108 | 381,000 | 2,216 |
| 2016-09-15 | 1,095 | 1,098 | 1,089 | 1,095 | 283,000 | 2,190 |
| 2016-09-14 | 1,114 | 1,119 | 1,106 | 1,106 | 375,000 | 2,212 |
| 2016-09-13 | 1,125 | 1,125 | 1,110 | 1,120 | 279,000 | 2,240 |
| 2016-09-12 | 1,130 | 1,130 | 1,112 | 1,117 | 215,000 | 2,234 |
| 2016-09-09 | 1,138 | 1,144 | 1,132 | 1,140 | 327,000 | 2,280 |
| 2016-09-08 | 1,139 | 1,140 | 1,130 | 1,135 | 262,000 | 2,270 |
| 2016-09-07 | 1,136 | 1,136 | 1,125 | 1,129 | 334,000 | 2,258 |
| 2016-09-06 | 1,150 | 1,152 | 1,128 | 1,139 | 436,000 | 2,278 |
| 2016-09-05 | 1,135 | 1,148 | 1,132 | 1,143 | 389,000 | 2,286 |
| 2016-09-02 | 1,130 | 1,134 | 1,115 | 1,130 | 547,000 | 2,260 |
| 2016-09-01 | 1,107 | 1,125 | 1,103 | 1,125 | 282,000 | 2,250 |
| 2016-08-31 | 1,104 | 1,107 | 1,097 | 1,106 | 219,000 | 2,212 |
| 2016-08-30 | 1,107 | 1,112 | 1,096 | 1,103 | 181,000 | 2,206 |
| 2016-08-29 | 1,099 | 1,104 | 1,092 | 1,103 | 256,000 | 2,206 |
| 2016-08-26 | 1,094 | 1,094 | 1,075 | 1,080 | 238,000 | 2,160 |
| 2016-08-25 | 1,078 | 1,095 | 1,078 | 1,091 | 425,000 | 2,182 |
| 2016-08-24 | 1,062 | 1,074 | 1,056 | 1,071 | 283,000 | 2,142 |
| 2016-08-23 | 1,069 | 1,078 | 1,057 | 1,059 | 393,000 | 2,118 |
| 2016-08-22 | 1,051 | 1,067 | 1,048 | 1,062 | 323,000 | 2,124 |
| 2016-08-19 | 1,057 | 1,065 | 1,053 | 1,055 | 301,000 | 2,110 |
| 2016-08-18 | 1,062 | 1,076 | 1,059 | 1,065 | 263,000 | 2,130 |
| 2016-08-17 | 1,069 | 1,078 | 1,060 | 1,071 | 417,000 | 2,142 |
| 2016-08-16 | 1,098 | 1,104 | 1,080 | 1,082 | 316,000 | 2,164 |
| 2016-08-15 | 1,095 | 1,115 | 1,095 | 1,100 | 353,000 | 2,200 |
| 2016-08-12 | 1,093 | 1,104 | 1,087 | 1,104 | 318,000 | 2,208 |
| 2016-08-10 | 1,084 | 1,089 | 1,068 | 1,080 | 466,000 | 2,160 |
| 2016-08-09 | 1,101 | 1,112 | 1,093 | 1,096 | 365,000 | 2,192 |
| 2016-08-08 | 1,096 | 1,112 | 1,094 | 1,110 | 432,000 | 2,220 |
| 2016-08-05 | 1,085 | 1,091 | 1,075 | 1,086 | 375,000 | 2,172 |
| 2016-08-04 | 1,073 | 1,091 | 1,070 | 1,088 | 459,000 | 2,176 |
| 2016-08-03 | 1,077 | 1,085 | 1,067 | 1,073 | 428,000 | 2,146 |
| 2016-08-02 | 1,114 | 1,125 | 1,098 | 1,099 | 444,000 | 2,198 |
| 2016-08-01 | 1,100 | 1,124 | 1,087 | 1,120 | 820,000 | 2,240 |
| 2016-07-29 | 1,152 | 1,153 | 1,122 | 1,130 | 718,000 | 2,260 |
| 2016-07-28 | 1,163 | 1,164 | 1,150 | 1,152 | 363,000 | 2,304 |
| 2016-07-27 | 1,154 | 1,173 | 1,154 | 1,165 | 453,000 | 2,330 |
| 2016-07-26 | 1,170 | 1,170 | 1,143 | 1,145 | 456,000 | 2,290 |
| 2016-07-25 | 1,167 | 1,186 | 1,151 | 1,172 | 497,000 | 2,344 |
| 2016-07-22 | 1,149 | 1,154 | 1,130 | 1,150 | 401,000 | 2,300 |
| 2016-07-21 | 1,146 | 1,165 | 1,141 | 1,153 | 418,000 | 2,306 |
| 2016-07-20 | 1,143 | 1,143 | 1,130 | 1,136 | 395,000 | 2,272 |
| 2016-07-19 | 1,123 | 1,150 | 1,123 | 1,145 | 521,000 | 2,290 |
| 2016-07-15 | 1,142 | 1,143 | 1,117 | 1,122 | 519,000 | 2,244 |
| 2016-07-14 | 1,108 | 1,145 | 1,108 | 1,127 | 738,000 | 2,254 |
| 2016-07-13 | 1,111 | 1,117 | 1,094 | 1,108 | 696,000 | 2,216 |
| 2016-07-12 | 1,076 | 1,094 | 1,072 | 1,079 | 713,000 | 2,158 |
| 2016-07-11 | 1,030 | 1,065 | 1,030 | 1,059 | 547,000 | 2,118 |
| 2016-07-08 | 1,025 | 1,033 | 1,010 | 1,010 | 331,000 | 2,020 |
| 2016-07-07 | 1,023 | 1,038 | 1,022 | 1,025 | 446,000 | 2,050 |
| 2016-07-06 | 1,026 | 1,032 | 1,010 | 1,024 | 568,000 | 2,048 |
| 2016-07-05 | 1,027 | 1,036 | 1,026 | 1,031 | 293,000 | 2,062 |
| 2016-07-04 | 1,016 | 1,030 | 1,010 | 1,027 | 341,000 | 2,054 |
| 2016-07-01 | 1,018 | 1,022 | 1,011 | 1,015 | 490,000 | 2,030 |
| 2016-06-30 | 1,024 | 1,039 | 1,008 | 1,008 | 341,000 | 2,016 |
| 2016-06-29 | 995 | 1,018 | 993 | 1,014 | 264,000 | 2,028 |
| 2016-06-28 | 989 | 1,004 | 972 | 991 | 419,000 | 1,982 |
| 2016-06-27 | 980 | 999 | 976 | 995 | 456,000 | 1,990 |
| 2016-06-24 | 1,052 | 1,052 | 970 | 973 | 947,000 | 1,946 |
| 2016-06-23 | 1,032 | 1,042 | 1,022 | 1,038 | 574,000 | 2,076 |
| 2016-06-22 | 1,048 | 1,048 | 1,020 | 1,039 | 672,000 | 2,078 |
| 2016-06-21 | 1,057 | 1,066 | 1,043 | 1,064 | 480,000 | 2,128 |
| 2016-06-20 | 1,056 | 1,073 | 1,054 | 1,059 | 532,000 | 2,118 |
| 2016-06-17 | 1,056 | 1,078 | 1,041 | 1,046 | 2,027,000 | 2,092 |
| 2016-06-16 | 1,080 | 1,093 | 1,050 | 1,055 | 788,000 | 2,110 |
| 2016-06-15 | 1,083 | 1,104 | 1,082 | 1,096 | 530,000 | 2,192 |
| 2016-06-14 | 1,097 | 1,108 | 1,088 | 1,092 | 702,000 | 2,184 |
| 2016-06-13 | 1,140 | 1,140 | 1,097 | 1,098 | 704,000 | 2,196 |
| 2016-06-10 | 1,157 | 1,159 | 1,150 | 1,153 | 499,000 | 2,306 |
| 2016-06-09 | 1,161 | 1,169 | 1,152 | 1,157 | 374,000 | 2,314 |
| 2016-06-08 | 1,159 | 1,171 | 1,155 | 1,163 | 479,000 | 2,326 |
| 2016-06-07 | 1,157 | 1,177 | 1,155 | 1,159 | 517,000 | 2,318 |
| 2016-06-06 | 1,151 | 1,157 | 1,145 | 1,157 | 417,000 | 2,314 |
| 2016-06-03 | 1,156 | 1,170 | 1,154 | 1,162 | 403,000 | 2,324 |
| 2016-06-02 | 1,162 | 1,167 | 1,153 | 1,158 | 465,000 | 2,316 |
| 2016-06-01 | 1,170 | 1,170 | 1,157 | 1,166 | 407,000 | 2,332 |
| 2016-05-31 | 1,173 | 1,173 | 1,155 | 1,170 | 662,000 | 2,340 |
| 2016-05-30 | 1,178 | 1,186 | 1,162 | 1,179 | 850,000 | 2,358 |
| 2016-05-27 | 1,162 | 1,187 | 1,146 | 1,148 | 818,000 | 2,296 |
| 2016-05-26 | 1,168 | 1,200 | 1,165 | 1,187 | 523,000 | 2,374 |
| 2016-05-25 | 1,174 | 1,178 | 1,165 | 1,170 | 397,000 | 2,340 |
| 2016-05-24 | 1,170 | 1,172 | 1,158 | 1,162 | 231,000 | 2,324 |
| 2016-05-23 | 1,181 | 1,189 | 1,154 | 1,170 | 587,000 | 2,340 |
| 2016-05-20 | 1,184 | 1,191 | 1,173 | 1,191 | 366,000 | 2,382 |
| 2016-05-19 | 1,186 | 1,187 | 1,175 | 1,184 | 227,000 | 2,368 |
| 2016-05-18 | 1,196 | 1,196 | 1,171 | 1,181 | 382,000 | 2,362 |
| 2016-05-17 | 1,177 | 1,194 | 1,174 | 1,191 | 390,000 | 2,382 |
| 2016-05-16 | 1,188 | 1,195 | 1,175 | 1,178 | 347,000 | 2,356 |
| 2016-05-13 | 1,200 | 1,200 | 1,186 | 1,188 | 367,000 | 2,376 |
| 2016-05-12 | 1,200 | 1,202 | 1,188 | 1,199 | 275,000 | 2,398 |
| 2016-05-11 | 1,208 | 1,219 | 1,194 | 1,204 | 398,000 | 2,408 |
| 2016-05-10 | 1,200 | 1,202 | 1,177 | 1,195 | 753,000 | 2,390 |
| 2016-05-09 | 1,298 | 1,319 | 1,166 | 1,200 | 1,285,000 | 2,400 |
| 2016-05-06 | 1,292 | 1,303 | 1,282 | 1,298 | 556,000 | 2,596 |
| 2016-05-02 | 1,286 | 1,303 | 1,280 | 1,286 | 447,000 | 2,572 |
| 2016-04-28 | 1,365 | 1,379 | 1,326 | 1,330 | 458,000 | 2,660 |
| 2016-04-27 | 1,363 | 1,365 | 1,350 | 1,350 | 193,000 | 2,700 |
| 2016-04-26 | 1,348 | 1,351 | 1,333 | 1,347 | 417,000 | 2,694 |
| 2016-04-25 | 1,368 | 1,368 | 1,346 | 1,353 | 291,000 | 2,706 |
| 2016-04-22 | 1,349 | 1,357 | 1,336 | 1,354 | 301,000 | 2,708 |
| 2016-04-21 | 1,349 | 1,358 | 1,344 | 1,352 | 327,000 | 2,704 |
| 2016-04-20 | 1,340 | 1,346 | 1,330 | 1,336 | 316,000 | 2,672 |
| 2016-04-19 | 1,335 | 1,353 | 1,332 | 1,341 | 255,000 | 2,682 |
| 2016-04-18 | 1,308 | 1,329 | 1,308 | 1,315 | 335,000 | 2,630 |
| 2016-04-15 | 1,350 | 1,354 | 1,337 | 1,350 | 317,000 | 2,700 |
| 2016-04-14 | 1,356 | 1,360 | 1,347 | 1,360 | 447,000 | 2,720 |
| 2016-04-13 | 1,319 | 1,347 | 1,318 | 1,339 | 345,000 | 2,678 |
| 2016-04-12 | 1,309 | 1,325 | 1,309 | 1,314 | 207,000 | 2,628 |
| 2016-04-11 | 1,312 | 1,319 | 1,301 | 1,317 | 295,000 | 2,634 |
| 2016-04-08 | 1,285 | 1,328 | 1,278 | 1,316 | 412,000 | 2,632 |
| 2016-04-07 | 1,305 | 1,319 | 1,298 | 1,315 | 307,000 | 2,630 |
| 2016-04-06 | 1,292 | 1,316 | 1,281 | 1,313 | 567,000 | 2,626 |
| 2016-04-05 | 1,305 | 1,314 | 1,294 | 1,295 | 464,000 | 2,590 |
| 2016-04-04 | 1,300 | 1,320 | 1,295 | 1,314 | 329,000 | 2,628 |
| 2016-04-01 | 1,350 | 1,350 | 1,297 | 1,298 | 420,000 | 2,596 |
| 2016-03-31 | 1,377 | 1,380 | 1,342 | 1,343 | 437,000 | 2,686 |
| 2016-03-30 | 1,370 | 1,384 | 1,369 | 1,374 | 256,000 | 2,748 |
| 2016-03-29 | 1,380 | 1,386 | 1,365 | 1,375 | 415,000 | 2,750 |
| 2016-03-28 | 1,390 | 1,415 | 1,390 | 1,414 | 405,000 | 2,828 |
| 2016-03-25 | 1,384 | 1,390 | 1,375 | 1,390 | 418,000 | 2,780 |
| 2016-03-24 | 1,376 | 1,400 | 1,376 | 1,384 | 405,000 | 2,768 |
| 2016-03-23 | 1,393 | 1,393 | 1,375 | 1,383 | 436,000 | 2,766 |
| 2016-03-22 | 1,373 | 1,397 | 1,373 | 1,390 | 283,000 | 2,780 |
| 2016-03-18 | 1,404 | 1,404 | 1,375 | 1,380 | 503,000 | 2,760 |
| 2016-03-17 | 1,399 | 1,418 | 1,390 | 1,404 | 440,000 | 2,808 |
| 2016-03-16 | 1,395 | 1,402 | 1,392 | 1,396 | 219,000 | 2,792 |
| 2016-03-15 | 1,392 | 1,411 | 1,381 | 1,390 | 264,000 | 2,780 |
| 2016-03-14 | 1,371 | 1,396 | 1,370 | 1,392 | 345,000 | 2,784 |
| 2016-03-11 | 1,346 | 1,365 | 1,345 | 1,357 | 535,000 | 2,714 |
| 2016-03-10 | 1,334 | 1,363 | 1,334 | 1,361 | 426,000 | 2,722 |
| 2016-03-09 | 1,330 | 1,335 | 1,313 | 1,329 | 423,000 | 2,658 |
| 2016-03-08 | 1,348 | 1,361 | 1,326 | 1,349 | 503,000 | 2,698 |
| 2016-03-07 | 1,374 | 1,374 | 1,355 | 1,360 | 196,000 | 2,720 |
| 2016-03-04 | 1,362 | 1,380 | 1,352 | 1,378 | 425,000 | 2,756 |
| 2016-03-03 | 1,344 | 1,381 | 1,344 | 1,374 | 289,000 | 2,748 |
| 2016-03-02 | 1,350 | 1,375 | 1,346 | 1,366 | 553,000 | 2,732 |
| 2016-03-01 | 1,298 | 1,324 | 1,295 | 1,316 | 400,000 | 2,632 |
| 2016-02-29 | 1,325 | 1,343 | 1,298 | 1,298 | 467,000 | 2,596 |
| 2016-02-26 | 1,318 | 1,324 | 1,298 | 1,309 | 253,000 | 2,618 |
| 2016-02-25 | 1,277 | 1,310 | 1,277 | 1,298 | 390,000 | 2,596 |
| 2016-02-24 | 1,265 | 1,283 | 1,250 | 1,261 | 710,000 | 2,522 |
| 2016-02-23 | 1,311 | 1,317 | 1,276 | 1,279 | 508,000 | 2,558 |
| 2016-02-22 | 1,300 | 1,319 | 1,300 | 1,311 | 371,000 | 2,622 |
| 2016-02-19 | 1,310 | 1,332 | 1,292 | 1,309 | 521,000 | 2,618 |
| 2016-02-18 | 1,344 | 1,353 | 1,334 | 1,339 | 436,000 | 2,678 |
| 2016-02-17 | 1,306 | 1,330 | 1,304 | 1,314 | 600,000 | 2,628 |
| 2016-02-16 | 1,317 | 1,342 | 1,305 | 1,306 | 599,000 | 2,612 |
| 2016-02-15 | 1,300 | 1,339 | 1,291 | 1,333 | 360,000 | 2,666 |
| 2016-02-12 | 1,300 | 1,318 | 1,220 | 1,222 | 938,000 | 2,444 |
| 2016-02-10 | 1,400 | 1,407 | 1,336 | 1,356 | 594,000 | 2,712 |
| 2016-02-09 | 1,361 | 1,400 | 1,357 | 1,395 | 753,000 | 2,790 |
| 2016-02-08 | 1,364 | 1,403 | 1,360 | 1,399 | 339,000 | 2,798 |
| 2016-02-05 | 1,386 | 1,388 | 1,361 | 1,380 | 419,000 | 2,760 |
| 2016-02-04 | 1,412 | 1,416 | 1,400 | 1,404 | 356,000 | 2,808 |
| 2016-02-03 | 1,431 | 1,431 | 1,397 | 1,413 | 315,000 | 2,826 |
| 2016-02-02 | 1,445 | 1,449 | 1,427 | 1,431 | 388,000 | 2,862 |
| 2016-02-01 | 1,490 | 1,490 | 1,425 | 1,440 | 667,000 | 2,880 |
| 2016-01-29 | 1,400 | 1,410 | 1,372 | 1,399 | 555,000 | 2,798 |
| 2016-01-28 | 1,397 | 1,421 | 1,395 | 1,409 | 234,000 | 2,818 |
| 2016-01-27 | 1,397 | 1,425 | 1,385 | 1,424 | 457,000 | 2,848 |
| 2016-01-26 | 1,370 | 1,376 | 1,362 | 1,363 | 306,000 | 2,726 |
| 2016-01-25 | 1,390 | 1,398 | 1,371 | 1,387 | 333,000 | 2,774 |
| 2016-01-22 | 1,348 | 1,372 | 1,328 | 1,370 | 334,000 | 2,740 |
| 2016-01-21 | 1,323 | 1,348 | 1,303 | 1,303 | 309,000 | 2,606 |
| 2016-01-20 | 1,372 | 1,378 | 1,331 | 1,332 | 317,000 | 2,664 |
| 2016-01-19 | 1,389 | 1,400 | 1,359 | 1,371 | 309,000 | 2,742 |
| 2016-01-18 | 1,371 | 1,382 | 1,357 | 1,376 | 337,000 | 2,752 |
| 2016-01-15 | 1,388 | 1,410 | 1,382 | 1,390 | 280,000 | 2,780 |
| 2016-01-14 | 1,370 | 1,382 | 1,355 | 1,379 | 368,000 | 2,758 |
| 2016-01-13 | 1,383 | 1,402 | 1,375 | 1,396 | 332,000 | 2,792 |
| 2016-01-12 | 1,385 | 1,392 | 1,363 | 1,363 | 296,000 | 2,726 |
| 2016-01-08 | 1,400 | 1,413 | 1,393 | 1,399 | 305,000 | 2,798 |
| 2016-01-07 | 1,417 | 1,420 | 1,403 | 1,407 | 245,000 | 2,814 |
| 2016-01-06 | 1,420 | 1,435 | 1,410 | 1,419 | 176,000 | 2,838 |
| 2016-01-05 | 1,415 | 1,441 | 1,409 | 1,430 | 225,000 | 2,860 |
| 2016-01-04 | 1,443 | 1,449 | 1,419 | 1,419 | 139,000 | 2,838 |
分割・併合履歴 ： [2017-09-27]1株→0.5株