3633 GMOペパボ(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 | 3,250 | 3,340 | 3,215 | 3,300 | 4,600 | 1,650 |
| 2016-12-29 | 3,305 | 3,310 | 3,230 | 3,260 | 4,800 | 1,630 |
| 2016-12-28 | 3,345 | 3,360 | 3,335 | 3,335 | 4,000 | 1,667.50 |
| 2016-12-27 | 3,360 | 3,405 | 3,340 | 3,405 | 4,400 | 1,702.50 |
| 2016-12-26 | 3,315 | 3,335 | 3,290 | 3,335 | 41,200 | 1,667.50 |
| 2016-12-22 | 3,335 | 3,380 | 3,320 | 3,320 | 6,100 | 1,660 |
| 2016-12-21 | 3,410 | 3,415 | 3,355 | 3,370 | 4,500 | 1,685 |
| 2016-12-20 | 3,415 | 3,435 | 3,400 | 3,410 | 3,200 | 1,705 |
| 2016-12-19 | 3,455 | 3,455 | 3,415 | 3,435 | 1,000 | 1,717.50 |
| 2016-12-16 | 3,430 | 3,465 | 3,400 | 3,400 | 2,100 | 1,700 |
| 2016-12-15 | 3,420 | 3,420 | 3,390 | 3,400 | 2,800 | 1,700 |
| 2016-12-14 | 3,465 | 3,510 | 3,420 | 3,420 | 4,400 | 1,710 |
| 2016-12-13 | 3,510 | 3,515 | 3,425 | 3,515 | 1,300 | 1,757.50 |
| 2016-12-12 | 3,535 | 3,580 | 3,520 | 3,520 | 1,200 | 1,760 |
| 2016-12-09 | 3,580 | 3,580 | 3,510 | 3,530 | 2,300 | 1,765 |
| 2016-12-08 | 3,480 | 3,595 | 3,480 | 3,580 | 5,500 | 1,790 |
| 2016-12-07 | 3,385 | 3,485 | 3,385 | 3,480 | 2,500 | 1,740 |
| 2016-12-06 | 3,360 | 3,380 | 3,355 | 3,380 | 700 | 1,690 |
| 2016-12-05 | 3,365 | 3,365 | 3,355 | 3,355 | 1,100 | 1,677.50 |
| 2016-12-02 | 3,385 | 3,400 | 3,375 | 3,375 | 1,300 | 1,687.50 |
| 2016-12-01 | 3,375 | 3,385 | 3,360 | 3,385 | 1,600 | 1,692.50 |
| 2016-11-30 | 3,375 | 3,375 | 3,350 | 3,375 | 2,600 | 1,687.50 |
| 2016-11-29 | 3,325 | 3,350 | 3,315 | 3,325 | 1,500 | 1,662.50 |
| 2016-11-28 | 3,325 | 3,325 | 3,300 | 3,325 | 3,100 | 1,662.50 |
| 2016-11-25 | 3,325 | 3,345 | 3,310 | 3,325 | 2,300 | 1,662.50 |
| 2016-11-24 | 3,375 | 3,375 | 3,325 | 3,325 | 2,100 | 1,662.50 |
| 2016-11-22 | 3,375 | 3,375 | 3,315 | 3,320 | 2,600 | 1,660 |
| 2016-11-21 | 3,335 | 3,375 | 3,320 | 3,320 | 3,400 | 1,660 |
| 2016-11-18 | 3,330 | 3,355 | 3,315 | 3,330 | 3,600 | 1,665 |
| 2016-11-17 | 3,375 | 3,375 | 3,330 | 3,330 | 1,200 | 1,665 |
| 2016-11-16 | 3,455 | 3,465 | 3,375 | 3,375 | 2,000 | 1,687.50 |
| 2016-11-15 | 3,420 | 3,420 | 3,405 | 3,405 | 300 | 1,702.50 |
| 2016-11-14 | 3,375 | 3,420 | 3,375 | 3,420 | 300 | 1,710 |
| 2016-11-11 | 3,355 | 3,355 | 3,310 | 3,310 | 2,800 | 1,655 |
| 2016-11-10 | 3,400 | 3,435 | 3,330 | 3,355 | 1,100 | 1,677.50 |
| 2016-11-09 | 3,430 | 3,430 | 3,120 | 3,260 | 7,600 | 1,630 |
| 2016-11-08 | 3,475 | 3,475 | 3,420 | 3,430 | 600 | 1,715 |
| 2016-11-07 | 3,470 | 3,470 | 3,450 | 3,450 | 500 | 1,725 |
| 2016-11-04 | 3,525 | 3,525 | 3,400 | 3,400 | 2,700 | 1,700 |
| 2016-11-02 | 3,515 | 3,530 | 3,510 | 3,530 | 2,300 | 1,765 |
| 2016-11-01 | 3,675 | 3,675 | 3,585 | 3,585 | 3,400 | 1,792.50 |
| 2016-10-31 | 3,800 | 3,830 | 3,695 | 3,700 | 6,100 | 1,850 |
| 2016-10-28 | 3,730 | 3,825 | 3,690 | 3,800 | 12,200 | 1,900 |
| 2016-10-27 | 3,590 | 3,620 | 3,555 | 3,620 | 1,800 | 1,810 |
| 2016-10-26 | 3,555 | 3,555 | 3,520 | 3,555 | 400 | 1,777.50 |
| 2016-10-25 | 3,520 | 3,670 | 3,520 | 3,555 | 1,900 | 1,777.50 |
| 2016-10-24 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 1,765 |
| 2016-10-21 | 3,545 | 3,545 | 3,520 | 3,530 | 800 | 1,765 |
| 2016-10-20 | 3,445 | 3,550 | 3,445 | 3,545 | 34,200 | 1,772.50 |
| 2016-10-19 | 3,450 | 3,450 | 3,450 | 3,450 | 500 | 1,725 |
| 2016-10-17 | 3,465 | 3,470 | 3,445 | 3,470 | 1,400 | 1,735 |
| 2016-10-13 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 1,762.50 |
| 2016-10-12 | 3,530 | 3,530 | 3,525 | 3,525 | 200 | 1,762.50 |
| 2016-10-11 | 3,595 | 3,595 | 3,585 | 3,585 | 600 | 1,792.50 |
| 2016-10-07 | 3,500 | 3,515 | 3,500 | 3,510 | 700 | 1,755 |
| 2016-10-06 | 3,505 | 3,515 | 3,495 | 3,500 | 2,700 | 1,750 |
| 2016-10-05 | 3,600 | 3,600 | 3,540 | 3,540 | 800 | 1,770 |
| 2016-10-04 | 3,690 | 3,690 | 3,600 | 3,600 | 3,900 | 1,800 |
| 2016-10-03 | 3,600 | 3,690 | 3,600 | 3,690 | 500 | 1,845 |
| 2016-09-30 | 3,520 | 3,590 | 3,510 | 3,590 | 900 | 1,795 |
| 2016-09-29 | 3,555 | 3,555 | 3,495 | 3,535 | 1,400 | 1,767.50 |
| 2016-09-28 | 3,670 | 3,670 | 3,530 | 3,530 | 1,600 | 1,765 |
| 2016-09-27 | 3,530 | 3,550 | 3,530 | 3,530 | 1,200 | 1,765 |
| 2016-09-26 | 3,550 | 3,550 | 3,490 | 3,490 | 3,600 | 1,745 |
| 2016-09-23 | 3,445 | 3,560 | 3,445 | 3,555 | 3,200 | 1,777.50 |
| 2016-09-21 | 3,500 | 3,585 | 3,360 | 3,585 | 3,700 | 1,792.50 |
| 2016-09-20 | 3,620 | 3,620 | 3,525 | 3,550 | 1,600 | 1,775 |
| 2016-09-16 | 3,690 | 3,690 | 3,640 | 3,640 | 900 | 1,820 |
| 2016-09-15 | 3,680 | 3,680 | 3,565 | 3,585 | 1,500 | 1,792.50 |
| 2016-09-14 | 3,600 | 3,640 | 3,580 | 3,640 | 1,200 | 1,820 |
| 2016-09-13 | 3,615 | 3,615 | 3,600 | 3,615 | 700 | 1,807.50 |
| 2016-09-12 | 3,640 | 3,650 | 3,630 | 3,650 | 800 | 1,825 |
| 2016-09-09 | 3,700 | 3,705 | 3,560 | 3,640 | 6,700 | 1,820 |
| 2016-09-08 | 3,735 | 3,770 | 3,705 | 3,725 | 2,400 | 1,862.50 |
| 2016-09-07 | 3,785 | 3,785 | 3,780 | 3,780 | 400 | 1,890 |
| 2016-09-06 | 3,720 | 3,720 | 3,715 | 3,715 | 300 | 1,857.50 |
| 2016-09-05 | 3,770 | 3,770 | 3,770 | 3,770 | 400 | 1,885 |
| 2016-09-02 | 3,710 | 3,740 | 3,700 | 3,700 | 300 | 1,850 |
| 2016-09-01 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 1,890 |
| 2016-08-31 | 3,840 | 3,840 | 3,650 | 3,710 | 5,600 | 1,855 |
| 2016-08-30 | 3,665 | 3,780 | 3,665 | 3,780 | 600 | 1,890 |
| 2016-08-29 | 3,645 | 3,800 | 3,645 | 3,800 | 1,900 | 1,900 |
| 2016-08-26 | 3,520 | 3,600 | 3,520 | 3,600 | 1,100 | 1,800 |
| 2016-08-25 | 3,535 | 3,595 | 3,525 | 3,525 | 500 | 1,762.50 |
| 2016-08-22 | 3,700 | 3,700 | 3,490 | 3,645 | 2,800 | 1,822.50 |
| 2016-08-19 | 3,500 | 3,710 | 3,500 | 3,710 | 1,200 | 1,855 |
| 2016-08-18 | 3,520 | 3,550 | 3,500 | 3,500 | 800 | 1,750 |
| 2016-08-17 | 3,530 | 3,620 | 3,525 | 3,580 | 800 | 1,790 |
| 2016-08-16 | 3,600 | 3,630 | 3,570 | 3,570 | 2,000 | 1,785 |
| 2016-08-15 | 3,680 | 3,680 | 3,560 | 3,560 | 2,000 | 1,780 |
| 2016-08-12 | 3,810 | 3,815 | 3,645 | 3,685 | 2,400 | 1,842.50 |
| 2016-08-10 | 3,780 | 3,780 | 3,680 | 3,680 | 600 | 1,840 |
| 2016-08-09 | 3,820 | 3,820 | 3,705 | 3,705 | 32,900 | 1,852.50 |
| 2016-08-04 | 3,725 | 3,830 | 3,700 | 3,830 | 700 | 1,915 |
| 2016-08-03 | 3,810 | 3,875 | 3,735 | 3,795 | 3,500 | 1,897.50 |
| 2016-08-02 | 3,985 | 4,000 | 3,945 | 4,000 | 1,500 | 2,000 |
| 2016-08-01 | 4,040 | 4,120 | 3,900 | 3,915 | 7,600 | 1,957.50 |
| 2016-07-29 | 3,505 | 3,965 | 3,445 | 3,855 | 12,200 | 1,927.50 |
| 2016-07-28 | 3,380 | 3,380 | 3,275 | 3,300 | 4,600 | 1,650 |
| 2016-07-27 | 3,510 | 3,510 | 3,400 | 3,410 | 6,500 | 1,705 |
| 2016-07-26 | 3,605 | 3,675 | 3,510 | 3,525 | 2,800 | 1,762.50 |
| 2016-07-25 | 3,650 | 3,650 | 3,570 | 3,600 | 1,500 | 1,800 |
| 2016-07-22 | 3,725 | 3,725 | 3,600 | 3,665 | 2,300 | 1,832.50 |
| 2016-07-21 | 3,775 | 3,795 | 3,710 | 3,795 | 2,000 | 1,897.50 |
| 2016-07-20 | 3,860 | 3,915 | 3,770 | 3,795 | 3,800 | 1,897.50 |
| 2016-07-19 | 4,020 | 4,020 | 3,855 | 3,865 | 1,500 | 1,932.50 |
| 2016-07-15 | 3,955 | 3,990 | 3,875 | 3,985 | 2,800 | 1,992.50 |
| 2016-07-14 | 3,955 | 3,960 | 3,955 | 3,955 | 800 | 1,977.50 |
| 2016-07-13 | 4,000 | 4,075 | 3,955 | 3,955 | 1,600 | 1,977.50 |
| 2016-07-12 | 3,980 | 4,025 | 3,955 | 3,965 | 1,500 | 1,982.50 |
| 2016-07-11 | 4,060 | 4,095 | 4,045 | 4,050 | 1,100 | 2,025 |
| 2016-07-08 | 4,020 | 4,060 | 4,020 | 4,060 | 200 | 2,030 |
| 2016-07-07 | 4,090 | 4,140 | 4,020 | 4,050 | 1,400 | 2,025 |
| 2016-07-06 | 4,020 | 4,040 | 3,900 | 4,020 | 3,400 | 2,010 |
| 2016-07-05 | 4,050 | 4,285 | 4,000 | 4,100 | 6,700 | 2,050 |
| 2016-07-04 | 3,950 | 4,175 | 3,950 | 4,040 | 3,000 | 2,020 |
| 2016-07-01 | 3,930 | 3,930 | 3,835 | 3,860 | 1,500 | 1,930 |
| 2016-06-30 | 3,910 | 3,930 | 3,860 | 3,930 | 3,000 | 1,965 |
| 2016-06-29 | 3,950 | 3,950 | 3,895 | 3,900 | 600 | 1,950 |
| 2016-06-28 | 3,830 | 3,955 | 3,815 | 3,945 | 2,000 | 1,972.50 |
| 2016-06-27 | 3,705 | 4,100 | 3,705 | 3,950 | 3,200 | 1,975 |
| 2016-06-24 | 4,120 | 4,190 | 3,675 | 3,705 | 8,800 | 1,852.50 |
| 2016-06-23 | 4,100 | 4,270 | 4,100 | 4,115 | 2,600 | 2,057.50 |
| 2016-06-22 | 4,145 | 4,270 | 4,075 | 4,095 | 1,000 | 2,047.50 |
| 2016-06-21 | 4,170 | 4,280 | 4,170 | 4,280 | 700 | 2,140 |
| 2016-06-20 | 3,930 | 4,220 | 3,930 | 4,170 | 2,100 | 2,085 |
| 2016-06-17 | 3,930 | 4,045 | 3,910 | 3,925 | 1,900 | 1,962.50 |
| 2016-06-16 | 4,100 | 4,100 | 3,930 | 4,000 | 1,200 | 2,000 |
| 2016-06-15 | 4,120 | 4,125 | 3,910 | 4,040 | 3,500 | 2,020 |
| 2016-06-14 | 4,380 | 4,380 | 4,115 | 4,120 | 4,100 | 2,060 |
| 2016-06-13 | 4,550 | 4,550 | 4,380 | 4,380 | 3,000 | 2,190 |
| 2016-06-10 | 4,695 | 4,695 | 4,550 | 4,550 | 1,100 | 2,275 |
| 2016-06-09 | 4,570 | 4,600 | 4,550 | 4,555 | 1,600 | 2,277.50 |
| 2016-06-08 | 4,750 | 4,750 | 4,505 | 4,630 | 3,200 | 2,315 |
| 2016-06-07 | 4,645 | 4,755 | 4,575 | 4,755 | 1,300 | 2,377.50 |
| 2016-06-06 | 4,810 | 4,810 | 4,520 | 4,715 | 4,900 | 2,357.50 |
| 2016-06-03 | 4,960 | 4,960 | 4,735 | 4,805 | 2,200 | 2,402.50 |
| 2016-06-02 | 4,910 | 4,960 | 4,910 | 4,960 | 200 | 2,480 |
| 2016-06-01 | 4,990 | 4,990 | 4,920 | 4,920 | 400 | 2,460 |
| 2016-05-31 | 4,850 | 5,040 | 4,800 | 4,950 | 6,400 | 2,475 |
| 2016-05-30 | 4,925 | 5,040 | 4,890 | 5,000 | 1,600 | 2,500 |
| 2016-05-27 | 4,985 | 4,985 | 4,925 | 4,950 | 1,400 | 2,475 |
| 2016-05-26 | 4,920 | 4,985 | 4,895 | 4,985 | 600 | 2,492.50 |
| 2016-05-25 | 4,990 | 4,990 | 4,975 | 4,975 | 400 | 2,487.50 |
| 2016-05-24 | 4,995 | 5,000 | 4,955 | 4,955 | 1,800 | 2,477.50 |
| 2016-05-23 | 4,990 | 5,030 | 4,990 | 4,995 | 500 | 2,497.50 |
| 2016-05-20 | 4,980 | 4,990 | 4,970 | 4,990 | 400 | 2,495 |
| 2016-05-19 | 4,970 | 5,090 | 4,970 | 4,990 | 1,400 | 2,495 |
| 2016-05-18 | 4,965 | 5,120 | 4,960 | 4,960 | 7,000 | 2,480 |
| 2016-05-17 | 4,990 | 5,100 | 4,965 | 4,965 | 1,800 | 2,482.50 |
| 2016-05-16 | 5,170 | 5,200 | 4,990 | 4,990 | 2,200 | 2,495 |
| 2016-05-13 | 5,130 | 5,220 | 5,100 | 5,200 | 1,700 | 2,600 |
| 2016-05-12 | 5,300 | 5,300 | 5,140 | 5,180 | 3,100 | 2,590 |
| 2016-05-11 | 5,390 | 5,580 | 5,300 | 5,350 | 6,200 | 2,675 |
| 2016-05-10 | 5,390 | 5,450 | 5,260 | 5,300 | 1,900 | 2,650 |
| 2016-05-09 | 5,200 | 5,410 | 5,200 | 5,290 | 6,700 | 2,645 |
| 2016-05-06 | 5,200 | 5,500 | 5,150 | 5,500 | 5,700 | 2,750 |
| 2016-05-02 | 5,070 | 5,390 | 5,070 | 5,200 | 1,200 | 2,600 |
| 2016-04-28 | 5,130 | 5,350 | 5,100 | 5,200 | 3,500 | 2,600 |
| 2016-04-27 | 5,350 | 5,350 | 5,170 | 5,170 | 900 | 2,585 |
| 2016-04-26 | 5,500 | 5,550 | 5,040 | 5,350 | 3,900 | 2,675 |
| 2016-04-25 | 5,590 | 5,600 | 5,390 | 5,600 | 3,700 | 2,800 |
| 2016-04-22 | 5,200 | 5,800 | 5,200 | 5,350 | 18,000 | 2,675 |
| 2016-04-21 | 5,180 | 5,190 | 5,100 | 5,120 | 2,000 | 2,560 |
| 2016-04-20 | 4,990 | 5,140 | 4,985 | 5,080 | 5,700 | 2,540 |
| 2016-04-19 | 4,995 | 5,000 | 4,995 | 5,000 | 500 | 2,500 |
| 2016-04-18 | 4,810 | 4,930 | 4,810 | 4,855 | 2,500 | 2,427.50 |
| 2016-04-15 | 4,990 | 5,050 | 4,990 | 5,040 | 1,000 | 2,520 |
| 2016-04-14 | 5,010 | 5,050 | 5,010 | 5,050 | 800 | 2,525 |
| 2016-04-13 | 5,020 | 5,080 | 4,955 | 4,985 | 4,100 | 2,492.50 |
| 2016-04-12 | 5,000 | 5,090 | 5,000 | 5,050 | 2,100 | 2,525 |
| 2016-04-11 | 5,150 | 5,150 | 4,960 | 5,050 | 2,500 | 2,525 |
| 2016-04-08 | 4,805 | 5,110 | 4,800 | 4,980 | 2,100 | 2,490 |
| 2016-04-07 | 4,575 | 4,995 | 4,575 | 4,855 | 5,500 | 2,427.50 |
| 2016-04-06 | 4,840 | 4,845 | 4,600 | 4,600 | 4,600 | 2,300 |
| 2016-04-05 | 5,020 | 5,150 | 4,900 | 4,910 | 6,000 | 2,455 |
| 2016-04-04 | 5,100 | 5,130 | 4,900 | 4,930 | 8,700 | 2,465 |
| 2016-04-01 | 5,250 | 5,250 | 5,130 | 5,130 | 2,200 | 2,565 |
| 2016-03-31 | 5,420 | 5,440 | 5,220 | 5,290 | 4,400 | 2,645 |
| 2016-03-30 | 5,300 | 5,490 | 5,200 | 5,390 | 1,600 | 2,695 |
| 2016-03-29 | 5,100 | 5,410 | 5,100 | 5,370 | 1,200 | 2,685 |
| 2016-03-28 | 5,340 | 5,340 | 5,180 | 5,180 | 2,900 | 2,590 |
| 2016-03-25 | 5,500 | 5,540 | 5,430 | 5,440 | 1,000 | 2,720 |
| 2016-03-24 | 5,500 | 5,550 | 5,410 | 5,500 | 3,400 | 2,750 |
| 2016-03-23 | 5,540 | 5,600 | 5,350 | 5,500 | 7,400 | 2,750 |
| 2016-03-22 | 5,410 | 5,550 | 5,210 | 5,500 | 7,900 | 2,750 |
| 2016-03-18 | 5,220 | 5,320 | 5,150 | 5,210 | 4,300 | 2,605 |
| 2016-03-17 | 5,110 | 5,400 | 5,110 | 5,140 | 6,100 | 2,570 |
| 2016-03-16 | 5,010 | 5,070 | 4,910 | 5,010 | 5,000 | 2,505 |
| 2016-03-15 | 5,220 | 5,300 | 5,110 | 5,110 | 2,700 | 2,555 |
| 2016-03-14 | 5,400 | 5,430 | 5,210 | 5,320 | 4,300 | 2,660 |
| 2016-03-11 | 5,100 | 5,400 | 5,100 | 5,300 | 6,300 | 2,650 |
| 2016-03-10 | 5,070 | 5,320 | 5,070 | 5,200 | 5,500 | 2,600 |
| 2016-03-09 | 5,080 | 5,190 | 5,040 | 5,070 | 5,000 | 2,535 |
| 2016-03-08 | 5,280 | 5,790 | 5,060 | 5,280 | 21,500 | 2,640 |
| 2016-03-07 | 5,000 | 5,200 | 4,950 | 5,030 | 14,600 | 2,515 |
| 2016-03-04 | 4,900 | 5,060 | 4,615 | 4,800 | 24,900 | 2,400 |
| 2016-03-03 | 4,860 | 5,000 | 4,780 | 5,000 | 42,100 | 2,500 |
| 2016-03-02 | 4,345 | 4,380 | 4,240 | 4,300 | 5,000 | 2,150 |
| 2016-03-01 | 4,135 | 4,295 | 4,115 | 4,275 | 5,500 | 2,137.50 |
| 2016-02-29 | 3,995 | 4,200 | 3,995 | 4,065 | 2,900 | 2,032.50 |
| 2016-02-26 | 3,935 | 3,950 | 3,750 | 3,870 | 1,400 | 1,935 |
| 2016-02-25 | 3,725 | 4,000 | 3,660 | 3,870 | 6,900 | 1,935 |
| 2016-02-24 | 3,620 | 3,685 | 3,620 | 3,685 | 400 | 1,842.50 |
| 2016-02-23 | 3,730 | 3,745 | 3,680 | 3,720 | 4,000 | 1,860 |
| 2016-02-22 | 3,480 | 3,725 | 3,480 | 3,575 | 2,300 | 1,787.50 |
| 2016-02-19 | 3,490 | 3,550 | 3,480 | 3,480 | 800 | 1,740 |
| 2016-02-18 | 3,490 | 3,595 | 3,460 | 3,485 | 1,900 | 1,742.50 |
| 2016-02-17 | 3,350 | 3,490 | 3,310 | 3,490 | 1,200 | 1,745 |
| 2016-02-16 | 3,235 | 3,500 | 3,235 | 3,490 | 2,800 | 1,745 |
| 2016-02-15 | 3,505 | 3,645 | 3,300 | 3,300 | 4,700 | 1,650 |
| 2016-02-12 | 3,210 | 3,630 | 3,200 | 3,430 | 35,800 | 1,715 |
| 2016-02-10 | 3,700 | 3,700 | 3,510 | 3,525 | 6,500 | 1,762.50 |
| 2016-02-09 | 3,960 | 3,960 | 3,790 | 3,855 | 3,600 | 1,927.50 |
| 2016-02-08 | 4,130 | 4,215 | 4,060 | 4,170 | 2,500 | 2,085 |
| 2016-02-05 | 4,135 | 4,140 | 4,010 | 4,060 | 1,600 | 2,030 |
| 2016-02-04 | 4,140 | 4,180 | 4,100 | 4,135 | 3,400 | 2,067.50 |
| 2016-02-03 | 4,165 | 4,200 | 4,140 | 4,200 | 2,500 | 2,100 |
| 2016-02-02 | 4,210 | 4,345 | 4,210 | 4,295 | 1,300 | 2,147.50 |
| 2016-02-01 | 4,200 | 4,335 | 4,135 | 4,315 | 900 | 2,157.50 |
| 2016-01-29 | 4,135 | 4,200 | 4,125 | 4,190 | 2,000 | 2,095 |
| 2016-01-28 | 4,150 | 4,160 | 4,140 | 4,160 | 1,000 | 2,080 |
| 2016-01-27 | 4,200 | 4,210 | 4,145 | 4,155 | 1,900 | 2,077.50 |
| 2016-01-26 | 4,160 | 4,230 | 4,145 | 4,145 | 500 | 2,072.50 |
| 2016-01-25 | 4,250 | 4,330 | 4,210 | 4,260 | 1,100 | 2,130 |
| 2016-01-22 | 4,250 | 4,250 | 4,085 | 4,205 | 2,800 | 2,102.50 |
| 2016-01-21 | 3,895 | 4,100 | 3,770 | 4,070 | 3,200 | 2,035 |
| 2016-01-20 | 4,100 | 4,125 | 3,955 | 3,955 | 3,400 | 1,977.50 |
| 2016-01-19 | 4,230 | 4,230 | 4,120 | 4,190 | 1,500 | 2,095 |
| 2016-01-18 | 4,100 | 4,230 | 4,000 | 4,220 | 2,500 | 2,110 |
| 2016-01-15 | 4,500 | 4,500 | 4,215 | 4,215 | 5,600 | 2,107.50 |
| 2016-01-14 | 4,280 | 4,460 | 4,240 | 4,390 | 5,200 | 2,195 |
| 2016-01-13 | 4,295 | 4,510 | 4,270 | 4,510 | 6,600 | 2,255 |
| 2016-01-12 | 4,650 | 4,690 | 4,180 | 4,295 | 8,300 | 2,147.50 |
| 2016-01-08 | 4,670 | 4,740 | 4,670 | 4,720 | 3,500 | 2,360 |
| 2016-01-07 | 4,850 | 4,870 | 4,795 | 4,795 | 3,900 | 2,397.50 |
| 2016-01-06 | 5,100 | 5,160 | 4,850 | 4,850 | 13,400 | 2,425 |
| 2016-01-05 | 4,810 | 4,900 | 4,810 | 4,820 | 2,200 | 2,410 |
| 2016-01-04 | 5,020 | 5,060 | 4,900 | 4,910 | 6,100 | 2,455 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
