3623 ビリングシステム(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 | 3,515 | 3,615 | 3,515 | 3,590 | 3,500 | 897.50 |
| 2016-12-29 | 3,540 | 3,560 | 3,485 | 3,560 | 5,300 | 890 |
| 2016-12-28 | 3,595 | 3,600 | 3,580 | 3,600 | 2,000 | 900 |
| 2016-12-27 | 3,600 | 3,600 | 3,500 | 3,555 | 4,000 | 888.75 |
| 2016-12-26 | 3,500 | 3,600 | 3,500 | 3,600 | 4,500 | 900 |
| 2016-12-22 | 3,550 | 3,555 | 3,475 | 3,515 | 3,100 | 878.75 |
| 2016-12-21 | 3,600 | 3,620 | 3,555 | 3,555 | 1,200 | 888.75 |
| 2016-12-20 | 3,620 | 3,620 | 3,560 | 3,600 | 1,100 | 900 |
| 2016-12-19 | 3,595 | 3,605 | 3,520 | 3,585 | 5,200 | 896.25 |
| 2016-12-16 | 3,505 | 3,575 | 3,505 | 3,535 | 1,900 | 883.75 |
| 2016-12-15 | 3,560 | 3,580 | 3,500 | 3,540 | 3,000 | 885 |
| 2016-12-14 | 3,580 | 3,645 | 3,555 | 3,555 | 2,200 | 888.75 |
| 2016-12-13 | 3,675 | 3,675 | 3,585 | 3,585 | 1,900 | 896.25 |
| 2016-12-12 | 3,700 | 3,700 | 3,650 | 3,650 | 2,300 | 912.50 |
| 2016-12-09 | 3,590 | 3,665 | 3,565 | 3,665 | 3,800 | 916.25 |
| 2016-12-08 | 3,680 | 3,685 | 3,650 | 3,660 | 3,500 | 915 |
| 2016-12-07 | 3,645 | 3,710 | 3,600 | 3,680 | 6,500 | 920 |
| 2016-12-06 | 3,695 | 3,695 | 3,505 | 3,605 | 5,400 | 901.25 |
| 2016-12-05 | 3,640 | 3,665 | 3,640 | 3,655 | 1,900 | 913.75 |
| 2016-12-02 | 3,650 | 3,750 | 3,620 | 3,630 | 13,900 | 907.50 |
| 2016-12-01 | 3,630 | 3,675 | 3,590 | 3,620 | 6,400 | 905 |
| 2016-11-30 | 3,610 | 3,625 | 3,570 | 3,625 | 5,900 | 906.25 |
| 2016-11-29 | 3,560 | 3,615 | 3,560 | 3,570 | 4,300 | 892.50 |
| 2016-11-28 | 3,525 | 3,560 | 3,465 | 3,555 | 6,400 | 888.75 |
| 2016-11-25 | 3,435 | 3,520 | 3,425 | 3,455 | 9,000 | 863.75 |
| 2016-11-24 | 3,490 | 3,495 | 3,395 | 3,425 | 6,900 | 856.25 |
| 2016-11-22 | 3,390 | 3,430 | 3,355 | 3,395 | 4,900 | 848.75 |
| 2016-11-21 | 3,370 | 3,390 | 3,300 | 3,390 | 4,500 | 847.50 |
| 2016-11-18 | 3,390 | 3,400 | 3,215 | 3,275 | 8,700 | 818.75 |
| 2016-11-17 | 3,340 | 3,430 | 3,325 | 3,390 | 6,000 | 847.50 |
| 2016-11-16 | 3,200 | 3,360 | 3,140 | 3,290 | 16,700 | 822.50 |
| 2016-11-15 | 3,150 | 3,150 | 3,105 | 3,105 | 3,900 | 776.25 |
| 2016-11-14 | 3,165 | 3,275 | 3,145 | 3,150 | 3,600 | 787.50 |
| 2016-11-11 | 3,325 | 3,335 | 3,180 | 3,180 | 11,000 | 795 |
| 2016-11-10 | 3,295 | 3,415 | 3,295 | 3,415 | 3,900 | 853.75 |
| 2016-11-09 | 3,340 | 3,340 | 2,850 | 3,225 | 8,100 | 806.25 |
| 2016-11-08 | 3,345 | 3,390 | 3,310 | 3,345 | 3,400 | 836.25 |
| 2016-11-07 | 3,405 | 3,435 | 3,355 | 3,360 | 2,700 | 840 |
| 2016-11-04 | 3,425 | 3,425 | 3,370 | 3,405 | 2,400 | 851.25 |
| 2016-11-02 | 3,450 | 3,450 | 3,300 | 3,355 | 2,400 | 838.75 |
| 2016-11-01 | 3,435 | 3,450 | 3,390 | 3,450 | 2,000 | 862.50 |
| 2016-10-31 | 3,425 | 3,425 | 3,405 | 3,420 | 2,100 | 855 |
| 2016-10-28 | 3,475 | 3,480 | 3,440 | 3,450 | 4,600 | 862.50 |
| 2016-10-27 | 3,540 | 3,560 | 3,385 | 3,430 | 10,000 | 857.50 |
| 2016-10-26 | 3,625 | 3,670 | 3,555 | 3,560 | 5,800 | 890 |
| 2016-10-25 | 3,645 | 3,725 | 3,645 | 3,660 | 2,600 | 915 |
| 2016-10-24 | 3,610 | 3,710 | 3,610 | 3,630 | 1,400 | 907.50 |
| 2016-10-21 | 3,735 | 3,795 | 3,520 | 3,605 | 6,300 | 901.25 |
| 2016-10-20 | 3,810 | 3,815 | 3,730 | 3,735 | 3,300 | 933.75 |
| 2016-10-19 | 3,815 | 3,850 | 3,805 | 3,850 | 2,000 | 962.50 |
| 2016-10-18 | 3,890 | 3,990 | 3,825 | 3,830 | 6,900 | 957.50 |
| 2016-10-17 | 3,900 | 3,910 | 3,860 | 3,875 | 1,600 | 968.75 |
| 2016-10-14 | 3,870 | 3,900 | 3,870 | 3,895 | 800 | 973.75 |
| 2016-10-13 | 3,935 | 3,945 | 3,860 | 3,940 | 3,600 | 985 |
| 2016-10-12 | 3,880 | 3,950 | 3,860 | 3,885 | 4,600 | 971.25 |
| 2016-10-11 | 3,910 | 3,980 | 3,810 | 3,840 | 7,500 | 960 |
| 2016-10-07 | 3,930 | 3,935 | 3,880 | 3,900 | 3,900 | 975 |
| 2016-10-06 | 3,895 | 3,970 | 3,880 | 3,890 | 4,900 | 972.50 |
| 2016-10-05 | 3,980 | 3,980 | 3,855 | 3,855 | 10,100 | 963.75 |
| 2016-10-04 | 4,075 | 4,075 | 3,855 | 3,910 | 11,000 | 977.50 |
| 2016-10-03 | 3,965 | 4,000 | 3,900 | 3,955 | 8,000 | 988.75 |
| 2016-09-30 | 3,825 | 3,900 | 3,785 | 3,840 | 8,100 | 960 |
| 2016-09-29 | 3,645 | 3,900 | 3,645 | 3,895 | 17,400 | 973.75 |
| 2016-09-28 | 3,660 | 3,720 | 3,590 | 3,590 | 8,900 | 897.50 |
| 2016-09-27 | 3,550 | 3,630 | 3,550 | 3,590 | 4,400 | 897.50 |
| 2016-09-26 | 3,620 | 3,640 | 3,540 | 3,540 | 4,900 | 885 |
| 2016-09-23 | 3,595 | 3,595 | 3,555 | 3,580 | 3,700 | 895 |
| 2016-09-21 | 3,590 | 3,590 | 3,495 | 3,580 | 3,100 | 895 |
| 2016-09-20 | 3,455 | 3,580 | 3,455 | 3,520 | 6,200 | 880 |
| 2016-09-16 | 3,515 | 3,515 | 3,350 | 3,360 | 5,600 | 840 |
| 2016-09-15 | 3,475 | 3,530 | 3,470 | 3,515 | 2,800 | 878.75 |
| 2016-09-14 | 3,500 | 3,545 | 3,475 | 3,475 | 2,900 | 868.75 |
| 2016-09-13 | 3,600 | 3,635 | 3,430 | 3,500 | 6,100 | 875 |
| 2016-09-12 | 3,595 | 3,670 | 3,570 | 3,590 | 4,800 | 897.50 |
| 2016-09-09 | 3,555 | 3,585 | 3,485 | 3,525 | 3,200 | 881.25 |
| 2016-09-08 | 3,545 | 3,655 | 3,505 | 3,505 | 14,000 | 876.25 |
| 2016-09-07 | 3,500 | 3,520 | 3,400 | 3,480 | 6,700 | 870 |
| 2016-09-06 | 3,430 | 3,525 | 3,375 | 3,500 | 6,900 | 875 |
| 2016-09-05 | 3,320 | 3,425 | 3,320 | 3,425 | 3,500 | 856.25 |
| 2016-09-02 | 3,385 | 3,385 | 3,240 | 3,290 | 5,100 | 822.50 |
| 2016-09-01 | 3,195 | 3,380 | 3,150 | 3,320 | 14,700 | 830 |
| 2016-08-31 | 3,120 | 3,200 | 3,120 | 3,125 | 3,200 | 781.25 |
| 2016-08-30 | 3,145 | 3,145 | 3,110 | 3,110 | 1,900 | 777.50 |
| 2016-08-29 | 3,175 | 3,260 | 3,120 | 3,145 | 6,800 | 786.25 |
| 2016-08-26 | 3,175 | 3,185 | 3,090 | 3,150 | 3,100 | 787.50 |
| 2016-08-25 | 3,280 | 3,350 | 3,180 | 3,180 | 12,700 | 795 |
| 2016-08-24 | 3,630 | 3,745 | 3,320 | 3,380 | 57,800 | 845 |
| 2016-08-23 | 3,070 | 3,085 | 3,055 | 3,070 | 2,500 | 767.50 |
| 2016-08-22 | 3,070 | 3,135 | 3,070 | 3,090 | 1,500 | 772.50 |
| 2016-08-19 | 3,070 | 3,090 | 3,065 | 3,075 | 1,500 | 768.75 |
| 2016-08-18 | 3,100 | 3,150 | 3,085 | 3,085 | 1,300 | 771.25 |
| 2016-08-17 | 3,110 | 3,155 | 3,110 | 3,155 | 2,100 | 788.75 |
| 2016-08-16 | 3,135 | 3,160 | 3,085 | 3,130 | 4,200 | 782.50 |
| 2016-08-15 | 3,085 | 3,115 | 3,085 | 3,085 | 600 | 771.25 |
| 2016-08-12 | 3,070 | 3,100 | 3,055 | 3,085 | 1,900 | 771.25 |
| 2016-08-10 | 3,060 | 3,140 | 3,055 | 3,140 | 2,400 | 785 |
| 2016-08-09 | 3,050 | 3,070 | 3,050 | 3,070 | 1,400 | 767.50 |
| 2016-08-08 | 3,050 | 3,055 | 3,010 | 3,025 | 3,500 | 756.25 |
| 2016-08-05 | 3,055 | 3,110 | 3,045 | 3,085 | 4,100 | 771.25 |
| 2016-08-04 | 3,165 | 3,180 | 3,035 | 3,065 | 5,600 | 766.25 |
| 2016-08-03 | 3,225 | 3,255 | 3,130 | 3,165 | 2,200 | 791.25 |
| 2016-08-02 | 3,200 | 3,245 | 3,150 | 3,225 | 2,200 | 806.25 |
| 2016-08-01 | 3,185 | 3,200 | 3,160 | 3,195 | 1,300 | 798.75 |
| 2016-07-29 | 3,210 | 3,210 | 3,130 | 3,185 | 2,100 | 796.25 |
| 2016-07-28 | 3,200 | 3,255 | 3,150 | 3,170 | 3,100 | 792.50 |
| 2016-07-27 | 3,155 | 3,255 | 3,100 | 3,255 | 5,200 | 813.75 |
| 2016-07-26 | 3,200 | 3,200 | 3,140 | 3,185 | 2,400 | 796.25 |
| 2016-07-25 | 3,175 | 3,235 | 3,175 | 3,200 | 3,200 | 800 |
| 2016-07-22 | 3,370 | 3,375 | 3,190 | 3,240 | 7,600 | 810 |
| 2016-07-21 | 3,385 | 3,455 | 3,365 | 3,375 | 2,000 | 843.75 |
| 2016-07-20 | 3,390 | 3,420 | 3,350 | 3,385 | 4,200 | 846.25 |
| 2016-07-19 | 3,400 | 3,495 | 3,400 | 3,415 | 2,900 | 853.75 |
| 2016-07-15 | 3,555 | 3,555 | 3,435 | 3,440 | 2,400 | 860 |
| 2016-07-14 | 3,520 | 3,575 | 3,480 | 3,495 | 2,800 | 873.75 |
| 2016-07-13 | 3,595 | 3,620 | 3,520 | 3,520 | 4,400 | 880 |
| 2016-07-12 | 3,565 | 3,645 | 3,565 | 3,590 | 3,800 | 897.50 |
| 2016-07-11 | 3,510 | 3,635 | 3,400 | 3,595 | 8,100 | 898.75 |
| 2016-07-08 | 3,550 | 3,550 | 3,405 | 3,455 | 3,100 | 863.75 |
| 2016-07-07 | 3,595 | 3,660 | 3,570 | 3,570 | 2,400 | 892.50 |
| 2016-07-06 | 3,650 | 3,650 | 3,555 | 3,610 | 7,000 | 902.50 |
| 2016-07-05 | 3,815 | 3,850 | 3,745 | 3,745 | 4,000 | 936.25 |
| 2016-07-04 | 3,800 | 3,910 | 3,750 | 3,885 | 2,300 | 971.25 |
| 2016-07-01 | 3,700 | 3,750 | 3,660 | 3,750 | 2,600 | 937.50 |
| 2016-06-30 | 3,750 | 3,770 | 3,650 | 3,700 | 4,600 | 925 |
| 2016-06-29 | 3,670 | 3,730 | 3,635 | 3,645 | 2,600 | 911.25 |
| 2016-06-28 | 3,465 | 3,620 | 3,465 | 3,580 | 5,400 | 895 |
| 2016-06-27 | 3,400 | 3,680 | 3,400 | 3,450 | 10,600 | 862.50 |
| 2016-06-24 | 3,880 | 3,925 | 3,360 | 3,400 | 14,200 | 850 |
| 2016-06-23 | 3,900 | 3,900 | 3,830 | 3,840 | 5,600 | 960 |
| 2016-06-22 | 4,000 | 4,000 | 3,900 | 3,900 | 8,800 | 975 |
| 2016-06-21 | 3,920 | 4,025 | 3,900 | 4,025 | 3,400 | 1,006.25 |
| 2016-06-20 | 3,820 | 3,965 | 3,810 | 3,935 | 3,100 | 983.75 |
| 2016-06-17 | 3,975 | 3,975 | 3,760 | 3,775 | 5,100 | 943.75 |
| 2016-06-16 | 4,205 | 4,205 | 3,750 | 3,775 | 11,900 | 943.75 |
| 2016-06-15 | 3,930 | 4,235 | 3,900 | 4,160 | 7,100 | 1,040 |
| 2016-06-14 | 4,315 | 4,315 | 4,070 | 4,070 | 14,900 | 1,017.50 |
| 2016-06-13 | 4,490 | 4,500 | 4,300 | 4,455 | 8,400 | 1,113.75 |
| 2016-06-10 | 4,505 | 4,575 | 4,455 | 4,490 | 6,800 | 1,122.50 |
| 2016-06-09 | 4,435 | 4,585 | 4,435 | 4,500 | 9,000 | 1,125 |
| 2016-06-08 | 4,500 | 4,530 | 4,340 | 4,435 | 11,800 | 1,108.75 |
| 2016-06-07 | 4,510 | 4,980 | 4,420 | 4,485 | 90,300 | 1,121.25 |
| 2016-06-06 | 4,275 | 4,290 | 4,200 | 4,280 | 5,300 | 1,070 |
| 2016-06-03 | 4,380 | 4,450 | 4,340 | 4,345 | 5,000 | 1,086.25 |
| 2016-06-02 | 4,530 | 4,530 | 4,370 | 4,390 | 13,300 | 1,097.50 |
| 2016-06-01 | 4,650 | 4,750 | 4,530 | 4,630 | 13,600 | 1,157.50 |
| 2016-05-31 | 4,470 | 5,080 | 4,425 | 4,695 | 64,000 | 1,173.75 |
| 2016-05-30 | 4,485 | 4,545 | 4,460 | 4,530 | 4,900 | 1,132.50 |
| 2016-05-27 | 4,490 | 4,490 | 4,345 | 4,430 | 2,400 | 1,107.50 |
| 2016-05-26 | 4,595 | 4,595 | 4,310 | 4,500 | 6,400 | 1,125 |
| 2016-05-25 | 4,550 | 4,590 | 4,515 | 4,550 | 6,500 | 1,137.50 |
| 2016-05-24 | 4,470 | 4,525 | 4,430 | 4,495 | 6,800 | 1,123.75 |
| 2016-05-23 | 4,320 | 4,470 | 4,300 | 4,410 | 3,300 | 1,102.50 |
| 2016-05-20 | 4,325 | 4,345 | 4,315 | 4,340 | 900 | 1,085 |
| 2016-05-19 | 4,290 | 4,380 | 4,290 | 4,360 | 5,700 | 1,090 |
| 2016-05-18 | 4,385 | 4,395 | 4,290 | 4,320 | 13,800 | 1,080 |
| 2016-05-17 | 4,270 | 4,465 | 4,250 | 4,385 | 5,000 | 1,096.25 |
| 2016-05-16 | 4,505 | 4,560 | 4,340 | 4,340 | 19,400 | 1,085 |
| 2016-05-13 | 4,310 | 4,455 | 4,150 | 4,455 | 15,200 | 1,113.75 |
| 2016-05-12 | 4,240 | 4,300 | 4,180 | 4,300 | 3,900 | 1,075 |
| 2016-05-11 | 4,205 | 4,300 | 4,205 | 4,240 | 3,300 | 1,060 |
| 2016-05-10 | 4,305 | 4,305 | 4,160 | 4,215 | 3,400 | 1,053.75 |
| 2016-05-09 | 4,100 | 4,300 | 4,100 | 4,235 | 5,700 | 1,058.75 |
| 2016-05-06 | 4,250 | 4,250 | 4,000 | 4,130 | 7,200 | 1,032.50 |
| 2016-05-02 | 4,040 | 4,290 | 3,940 | 4,210 | 8,300 | 1,052.50 |
| 2016-04-28 | 4,285 | 4,355 | 4,110 | 4,210 | 22,400 | 1,052.50 |
| 2016-04-27 | 4,330 | 4,435 | 4,310 | 4,330 | 4,900 | 1,082.50 |
| 2016-04-26 | 4,560 | 4,615 | 4,290 | 4,370 | 14,300 | 1,092.50 |
| 2016-04-25 | 4,680 | 4,680 | 4,510 | 4,635 | 9,100 | 1,158.75 |
| 2016-04-22 | 4,655 | 4,655 | 4,520 | 4,540 | 11,000 | 1,135 |
| 2016-04-21 | 4,615 | 4,680 | 4,555 | 4,675 | 11,000 | 1,168.75 |
| 2016-04-20 | 4,595 | 4,745 | 4,535 | 4,580 | 14,400 | 1,145 |
| 2016-04-19 | 4,600 | 4,625 | 4,540 | 4,585 | 8,100 | 1,146.25 |
| 2016-04-18 | 4,670 | 4,685 | 4,530 | 4,530 | 8,600 | 1,132.50 |
| 2016-04-15 | 4,785 | 4,800 | 4,625 | 4,790 | 8,200 | 1,197.50 |
| 2016-04-14 | 4,565 | 4,795 | 4,565 | 4,785 | 13,400 | 1,196.25 |
| 2016-04-13 | 4,580 | 4,640 | 4,525 | 4,560 | 7,800 | 1,140 |
| 2016-04-12 | 4,725 | 4,820 | 4,350 | 4,515 | 10,500 | 1,128.75 |
| 2016-04-11 | 4,615 | 4,730 | 4,470 | 4,705 | 10,000 | 1,176.25 |
| 2016-04-08 | 4,380 | 4,650 | 4,300 | 4,585 | 9,700 | 1,146.25 |
| 2016-04-07 | 4,320 | 4,530 | 4,320 | 4,520 | 7,800 | 1,130 |
| 2016-04-06 | 4,360 | 4,500 | 4,230 | 4,370 | 10,300 | 1,092.50 |
| 2016-04-05 | 4,600 | 4,600 | 4,190 | 4,365 | 22,200 | 1,091.25 |
| 2016-04-04 | 4,765 | 4,765 | 4,630 | 4,670 | 15,400 | 1,167.50 |
| 2016-04-01 | 5,130 | 5,140 | 4,700 | 4,805 | 29,600 | 1,201.25 |
| 2016-03-31 | 5,140 | 5,270 | 5,110 | 5,180 | 17,000 | 1,295 |
| 2016-03-30 | 5,150 | 5,220 | 5,080 | 5,110 | 24,500 | 1,277.50 |
| 2016-03-29 | 4,925 | 5,160 | 4,905 | 5,080 | 22,900 | 1,270 |
| 2016-03-28 | 4,955 | 5,070 | 4,830 | 4,940 | 23,600 | 1,235 |
| 2016-03-25 | 4,805 | 4,905 | 4,695 | 4,850 | 20,300 | 1,212.50 |
| 2016-03-24 | 4,770 | 4,885 | 4,685 | 4,800 | 17,500 | 1,200 |
| 2016-03-23 | 4,635 | 4,725 | 4,525 | 4,715 | 15,200 | 1,178.75 |
| 2016-03-22 | 4,500 | 4,750 | 4,410 | 4,635 | 36,300 | 1,158.75 |
| 2016-03-18 | 4,520 | 4,625 | 4,305 | 4,430 | 21,400 | 1,107.50 |
| 2016-03-17 | 4,600 | 4,955 | 4,420 | 4,515 | 91,600 | 1,128.75 |
| 2016-03-16 | 4,475 | 4,560 | 4,400 | 4,485 | 14,000 | 1,121.25 |
| 2016-03-15 | 4,270 | 4,710 | 4,270 | 4,540 | 41,600 | 1,135 |
| 2016-03-14 | 4,275 | 4,390 | 4,210 | 4,260 | 12,900 | 1,065 |
| 2016-03-11 | 4,280 | 4,285 | 4,150 | 4,205 | 10,600 | 1,051.25 |
| 2016-03-10 | 4,200 | 4,320 | 4,180 | 4,280 | 12,400 | 1,070 |
| 2016-03-09 | 4,275 | 4,275 | 4,105 | 4,110 | 14,000 | 1,027.50 |
| 2016-03-08 | 4,370 | 4,405 | 4,210 | 4,330 | 11,100 | 1,082.50 |
| 2016-03-07 | 4,515 | 4,580 | 4,270 | 4,510 | 17,700 | 1,127.50 |
| 2016-03-04 | 4,260 | 4,670 | 4,250 | 4,500 | 41,100 | 1,125 |
| 2016-03-03 | 4,175 | 4,290 | 4,085 | 4,210 | 13,400 | 1,052.50 |
| 2016-03-02 | 3,995 | 4,280 | 3,990 | 4,180 | 36,100 | 1,045 |
| 2016-03-01 | 3,755 | 3,970 | 3,750 | 3,960 | 30,800 | 990 |
| 2016-02-29 | 4,000 | 4,065 | 3,770 | 3,825 | 50,000 | 956.25 |
| 2016-02-26 | 4,580 | 4,595 | 4,070 | 4,100 | 38,500 | 1,025 |
| 2016-02-25 | 4,600 | 4,625 | 4,460 | 4,540 | 12,100 | 1,135 |
| 2016-02-24 | 4,210 | 4,630 | 4,165 | 4,530 | 32,300 | 1,132.50 |
| 2016-02-23 | 4,390 | 4,455 | 4,260 | 4,300 | 13,000 | 1,075 |
| 2016-02-22 | 4,225 | 4,315 | 4,105 | 4,290 | 13,700 | 1,072.50 |
| 2016-02-19 | 4,130 | 4,275 | 4,115 | 4,195 | 12,800 | 1,048.75 |
| 2016-02-18 | 4,160 | 4,300 | 4,050 | 4,130 | 18,100 | 1,032.50 |
| 2016-02-17 | 4,100 | 4,195 | 3,910 | 4,150 | 28,300 | 1,037.50 |
| 2016-02-16 | 3,900 | 4,100 | 3,740 | 3,980 | 28,000 | 995 |
| 2016-02-15 | 3,850 | 3,875 | 3,500 | 3,610 | 51,500 | 902.50 |
| 2016-02-12 | 3,775 | 4,105 | 3,735 | 3,740 | 25,300 | 935 |
| 2016-02-10 | 4,175 | 4,280 | 3,900 | 4,085 | 23,000 | 1,021.25 |
| 2016-02-09 | 4,290 | 4,355 | 4,150 | 4,160 | 24,700 | 1,040 |
| 2016-02-08 | 4,175 | 4,570 | 4,095 | 4,570 | 18,200 | 1,142.50 |
| 2016-02-05 | 4,700 | 4,700 | 4,080 | 4,265 | 40,800 | 1,066.25 |
| 2016-02-04 | 4,700 | 4,800 | 4,485 | 4,505 | 25,700 | 1,126.25 |
| 2016-02-03 | 4,840 | 4,985 | 4,700 | 4,730 | 29,700 | 1,182.50 |
| 2016-02-02 | 5,300 | 5,310 | 4,935 | 5,020 | 48,600 | 1,255 |
| 2016-02-01 | 5,280 | 5,580 | 5,200 | 5,380 | 66,800 | 1,345 |
| 2016-01-29 | 5,680 | 5,680 | 5,630 | 5,680 | 54,800 | 1,420 |
| 2016-01-28 | 4,755 | 5,030 | 4,700 | 4,980 | 23,600 | 1,245 |
| 2016-01-27 | 4,920 | 5,070 | 4,715 | 4,780 | 27,300 | 1,195 |
| 2016-01-26 | 4,685 | 4,910 | 4,535 | 4,735 | 42,300 | 1,183.75 |
| 2016-01-25 | 4,110 | 4,840 | 4,110 | 4,825 | 51,400 | 1,206.25 |
| 2016-01-22 | 4,060 | 4,200 | 3,890 | 4,180 | 24,400 | 1,045 |
| 2016-01-21 | 3,790 | 4,145 | 3,705 | 3,710 | 41,300 | 927.50 |
| 2016-01-20 | 4,180 | 4,195 | 3,600 | 3,625 | 38,200 | 906.25 |
| 2016-01-19 | 4,170 | 4,220 | 4,025 | 4,210 | 21,700 | 1,052.50 |
| 2016-01-18 | 3,910 | 4,250 | 3,850 | 4,240 | 29,300 | 1,060 |
| 2016-01-15 | 4,640 | 4,640 | 4,150 | 4,200 | 33,700 | 1,050 |
| 2016-01-14 | 4,570 | 4,680 | 4,150 | 4,500 | 49,300 | 1,125 |
| 2016-01-13 | 4,710 | 4,860 | 4,555 | 4,780 | 37,600 | 1,195 |
| 2016-01-12 | 5,100 | 5,140 | 4,355 | 4,690 | 67,900 | 1,172.50 |
| 2016-01-08 | 5,230 | 5,390 | 4,915 | 5,130 | 51,400 | 1,282.50 |
| 2016-01-07 | 5,250 | 5,500 | 5,160 | 5,230 | 53,000 | 1,307.50 |
| 2016-01-06 | 5,980 | 6,040 | 5,120 | 5,290 | 120,100 | 1,322.50 |
| 2016-01-05 | 5,820 | 6,230 | 5,400 | 5,780 | 177,900 | 1,445 |
| 2016-01-04 | 5,220 | 6,100 | 5,210 | 6,020 | 272,100 | 1,505 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
