3639 (株)ボルテージ 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 | 1,064 | 1,069 | 1,058 | 1,067 | 21,700 | 1,067 |
| 2016-12-29 | 1,085 | 1,085 | 1,060 | 1,065 | 21,900 | 1,065 |
| 2016-12-28 | 1,063 | 1,093 | 1,052 | 1,085 | 93,200 | 1,085 |
| 2016-12-27 | 1,080 | 1,090 | 1,073 | 1,077 | 98,600 | 1,077 |
| 2016-12-26 | 1,099 | 1,108 | 1,075 | 1,080 | 54,800 | 1,080 |
| 2016-12-22 | 1,085 | 1,097 | 1,083 | 1,096 | 24,700 | 1,096 |
| 2016-12-21 | 1,100 | 1,109 | 1,081 | 1,092 | 39,700 | 1,092 |
| 2016-12-20 | 1,095 | 1,109 | 1,095 | 1,101 | 27,300 | 1,101 |
| 2016-12-19 | 1,080 | 1,120 | 1,080 | 1,090 | 55,300 | 1,090 |
| 2016-12-16 | 1,084 | 1,096 | 1,065 | 1,078 | 49,400 | 1,078 |
| 2016-12-15 | 1,065 | 1,069 | 1,058 | 1,061 | 22,200 | 1,061 |
| 2016-12-14 | 1,055 | 1,075 | 1,055 | 1,063 | 31,500 | 1,063 |
| 2016-12-13 | 1,050 | 1,056 | 1,040 | 1,052 | 23,600 | 1,052 |
| 2016-12-12 | 1,050 | 1,058 | 1,049 | 1,053 | 19,500 | 1,053 |
| 2016-12-09 | 1,049 | 1,056 | 1,048 | 1,051 | 30,600 | 1,051 |
| 2016-12-08 | 1,052 | 1,064 | 1,045 | 1,059 | 29,300 | 1,059 |
| 2016-12-07 | 1,059 | 1,059 | 1,042 | 1,050 | 20,900 | 1,050 |
| 2016-12-06 | 1,050 | 1,062 | 1,045 | 1,052 | 18,300 | 1,052 |
| 2016-12-05 | 1,063 | 1,074 | 1,025 | 1,041 | 52,800 | 1,041 |
| 2016-12-02 | 1,081 | 1,106 | 1,070 | 1,073 | 50,700 | 1,073 |
| 2016-12-01 | 1,093 | 1,110 | 1,085 | 1,086 | 39,200 | 1,086 |
| 2016-11-30 | 1,080 | 1,086 | 1,069 | 1,084 | 35,000 | 1,084 |
| 2016-11-29 | 1,077 | 1,078 | 1,057 | 1,077 | 20,300 | 1,077 |
| 2016-11-28 | 1,094 | 1,094 | 1,065 | 1,073 | 23,200 | 1,073 |
| 2016-11-25 | 1,083 | 1,109 | 1,058 | 1,072 | 71,900 | 1,072 |
| 2016-11-24 | 1,120 | 1,130 | 1,071 | 1,088 | 126,600 | 1,088 |
| 2016-11-22 | 1,083 | 1,285 | 1,077 | 1,105 | 417,500 | 1,105 |
| 2016-11-21 | 1,008 | 1,024 | 997 | 1,023 | 25,200 | 1,023 |
| 2016-11-18 | 993 | 1,018 | 987 | 995 | 40,300 | 995 |
| 2016-11-17 | 984 | 993 | 978 | 993 | 19,500 | 993 |
| 2016-11-16 | 977 | 995 | 975 | 984 | 20,500 | 984 |
| 2016-11-15 | 978 | 981 | 969 | 977 | 13,600 | 977 |
| 2016-11-14 | 974 | 979 | 971 | 979 | 20,200 | 979 |
| 2016-11-11 | 969 | 976 | 962 | 965 | 22,000 | 965 |
| 2016-11-10 | 979 | 979 | 958 | 967 | 46,000 | 967 |
| 2016-11-09 | 995 | 996 | 920 | 935 | 56,700 | 935 |
| 2016-11-08 | 1,006 | 1,009 | 986 | 993 | 21,900 | 993 |
| 2016-11-07 | 1,011 | 1,011 | 993 | 1,000 | 47,800 | 1,000 |
| 2016-11-04 | 1,012 | 1,021 | 999 | 1,019 | 44,000 | 1,019 |
| 2016-11-02 | 1,054 | 1,054 | 1,030 | 1,039 | 31,500 | 1,039 |
| 2016-11-01 | 1,055 | 1,055 | 1,045 | 1,050 | 8,600 | 1,050 |
| 2016-10-31 | 1,050 | 1,053 | 1,046 | 1,049 | 25,000 | 1,049 |
| 2016-10-28 | 1,046 | 1,049 | 1,041 | 1,046 | 13,900 | 1,046 |
| 2016-10-27 | 1,041 | 1,048 | 1,032 | 1,046 | 29,700 | 1,046 |
| 2016-10-26 | 1,036 | 1,044 | 1,036 | 1,040 | 14,000 | 1,040 |
| 2016-10-25 | 1,038 | 1,038 | 1,032 | 1,034 | 16,600 | 1,034 |
| 2016-10-24 | 1,037 | 1,037 | 1,029 | 1,033 | 23,200 | 1,033 |
| 2016-10-21 | 1,035 | 1,046 | 1,025 | 1,028 | 29,800 | 1,028 |
| 2016-10-20 | 1,048 | 1,048 | 1,033 | 1,033 | 24,400 | 1,033 |
| 2016-10-19 | 1,042 | 1,046 | 1,034 | 1,041 | 19,500 | 1,041 |
| 2016-10-17 | 1,044 | 1,063 | 1,035 | 1,039 | 14,500 | 1,039 |
| 2016-10-13 | 1,051 | 1,054 | 1,038 | 1,049 | 12,400 | 1,049 |
| 2016-10-12 | 1,055 | 1,057 | 1,048 | 1,051 | 12,200 | 1,051 |
| 2016-10-11 | 1,052 | 1,070 | 1,052 | 1,056 | 9,200 | 1,056 |
| 2016-10-07 | 1,066 | 1,066 | 1,050 | 1,061 | 15,000 | 1,061 |
| 2016-10-06 | 1,077 | 1,077 | 1,069 | 1,072 | 6,100 | 1,072 |
| 2016-10-05 | 1,076 | 1,080 | 1,061 | 1,067 | 13,000 | 1,067 |
| 2016-10-04 | 1,052 | 1,076 | 1,052 | 1,076 | 18,800 | 1,076 |
| 2016-10-03 | 1,076 | 1,076 | 1,059 | 1,065 | 15,900 | 1,065 |
| 2016-09-30 | 1,080 | 1,086 | 1,067 | 1,076 | 18,600 | 1,076 |
| 2016-09-29 | 1,097 | 1,099 | 1,084 | 1,094 | 28,800 | 1,094 |
| 2016-09-28 | 1,076 | 1,090 | 1,064 | 1,086 | 12,200 | 1,086 |
| 2016-09-27 | 1,044 | 1,075 | 1,033 | 1,073 | 30,600 | 1,073 |
| 2016-09-26 | 1,059 | 1,059 | 1,047 | 1,049 | 16,000 | 1,049 |
| 2016-09-23 | 1,032 | 1,059 | 1,032 | 1,051 | 19,200 | 1,051 |
| 2016-09-21 | 1,029 | 1,039 | 1,010 | 1,030 | 36,800 | 1,030 |
| 2016-09-20 | 1,022 | 1,037 | 1,020 | 1,027 | 18,200 | 1,027 |
| 2016-09-16 | 1,039 | 1,039 | 1,016 | 1,022 | 35,000 | 1,022 |
| 2016-09-15 | 1,041 | 1,065 | 1,015 | 1,044 | 51,200 | 1,044 |
| 2016-09-14 | 1,110 | 1,110 | 1,031 | 1,058 | 49,800 | 1,058 |
| 2016-09-13 | 1,082 | 1,121 | 1,081 | 1,112 | 21,100 | 1,112 |
| 2016-09-12 | 1,080 | 1,092 | 1,073 | 1,081 | 21,000 | 1,081 |
| 2016-09-09 | 1,110 | 1,110 | 1,073 | 1,102 | 52,000 | 1,102 |
| 2016-09-08 | 1,146 | 1,146 | 1,108 | 1,112 | 22,800 | 1,112 |
| 2016-09-07 | 1,091 | 1,152 | 1,091 | 1,135 | 63,300 | 1,135 |
| 2016-09-06 | 1,103 | 1,120 | 1,087 | 1,102 | 28,400 | 1,102 |
| 2016-09-05 | 1,090 | 1,135 | 1,090 | 1,091 | 87,000 | 1,091 |
| 2016-09-02 | 1,051 | 1,090 | 1,051 | 1,078 | 21,900 | 1,078 |
| 2016-09-01 | 1,069 | 1,069 | 1,056 | 1,067 | 14,400 | 1,067 |
| 2016-08-31 | 1,051 | 1,070 | 1,048 | 1,066 | 13,300 | 1,066 |
| 2016-08-30 | 1,058 | 1,058 | 1,042 | 1,053 | 12,200 | 1,053 |
| 2016-08-29 | 1,069 | 1,072 | 1,046 | 1,053 | 37,100 | 1,053 |
| 2016-08-26 | 1,100 | 1,120 | 1,081 | 1,081 | 51,100 | 1,081 |
| 2016-08-25 | 1,101 | 1,121 | 1,094 | 1,102 | 18,100 | 1,102 |
| 2016-08-24 | 1,090 | 1,105 | 1,088 | 1,101 | 47,100 | 1,101 |
| 2016-08-23 | 1,103 | 1,123 | 1,095 | 1,100 | 31,800 | 1,100 |
| 2016-08-22 | 1,063 | 1,104 | 1,063 | 1,103 | 49,700 | 1,103 |
| 2016-08-19 | 1,058 | 1,070 | 1,037 | 1,050 | 30,300 | 1,050 |
| 2016-08-18 | 1,071 | 1,094 | 1,066 | 1,067 | 22,400 | 1,067 |
| 2016-08-17 | 1,102 | 1,105 | 1,059 | 1,101 | 71,100 | 1,101 |
| 2016-08-16 | 1,175 | 1,175 | 1,093 | 1,106 | 165,800 | 1,106 |
| 2016-08-15 | 1,107 | 1,115 | 1,077 | 1,094 | 19,800 | 1,094 |
| 2016-08-12 | 1,100 | 1,107 | 1,081 | 1,104 | 16,300 | 1,104 |
| 2016-08-10 | 1,097 | 1,097 | 1,076 | 1,081 | 10,400 | 1,081 |
| 2016-08-09 | 1,080 | 1,100 | 1,061 | 1,097 | 24,500 | 1,097 |
| 2016-08-08 | 1,060 | 1,073 | 1,051 | 1,062 | 31,100 | 1,062 |
| 2016-08-05 | 1,048 | 1,062 | 1,031 | 1,037 | 18,800 | 1,037 |
| 2016-08-04 | 1,022 | 1,039 | 1,013 | 1,038 | 42,000 | 1,038 |
| 2016-08-03 | 1,036 | 1,039 | 1,006 | 1,010 | 26,400 | 1,010 |
| 2016-08-02 | 1,020 | 1,043 | 1,015 | 1,034 | 23,100 | 1,034 |
| 2016-08-01 | 1,016 | 1,026 | 999 | 1,019 | 41,800 | 1,019 |
| 2016-07-29 | 1,000 | 1,045 | 981 | 1,016 | 120,200 | 1,016 |
| 2016-07-28 | 1,105 | 1,106 | 1,063 | 1,085 | 33,000 | 1,085 |
| 2016-07-27 | 1,093 | 1,113 | 1,093 | 1,106 | 29,400 | 1,106 |
| 2016-07-26 | 1,111 | 1,113 | 1,075 | 1,092 | 41,700 | 1,092 |
| 2016-07-25 | 1,144 | 1,144 | 1,118 | 1,119 | 12,100 | 1,119 |
| 2016-07-22 | 1,130 | 1,141 | 1,124 | 1,127 | 20,800 | 1,127 |
| 2016-07-21 | 1,172 | 1,172 | 1,145 | 1,151 | 23,800 | 1,151 |
| 2016-07-20 | 1,128 | 1,164 | 1,117 | 1,154 | 22,500 | 1,154 |
| 2016-07-19 | 1,152 | 1,166 | 1,140 | 1,148 | 22,700 | 1,148 |
| 2016-07-15 | 1,194 | 1,194 | 1,149 | 1,151 | 39,900 | 1,151 |
| 2016-07-14 | 1,214 | 1,215 | 1,165 | 1,187 | 40,200 | 1,187 |
| 2016-07-13 | 1,210 | 1,210 | 1,180 | 1,207 | 28,700 | 1,207 |
| 2016-07-12 | 1,175 | 1,192 | 1,171 | 1,186 | 30,100 | 1,186 |
| 2016-07-11 | 1,166 | 1,186 | 1,148 | 1,160 | 36,000 | 1,160 |
| 2016-07-08 | 1,175 | 1,176 | 1,128 | 1,128 | 36,900 | 1,128 |
| 2016-07-07 | 1,178 | 1,190 | 1,155 | 1,162 | 18,500 | 1,162 |
| 2016-07-06 | 1,165 | 1,191 | 1,151 | 1,189 | 26,700 | 1,189 |
| 2016-07-05 | 1,211 | 1,211 | 1,187 | 1,195 | 17,100 | 1,195 |
| 2016-07-04 | 1,196 | 1,209 | 1,188 | 1,204 | 42,000 | 1,204 |
| 2016-07-01 | 1,200 | 1,203 | 1,150 | 1,197 | 31,900 | 1,197 |
| 2016-06-30 | 1,254 | 1,255 | 1,168 | 1,183 | 70,400 | 1,183 |
| 2016-06-29 | 1,160 | 1,207 | 1,160 | 1,201 | 45,200 | 1,201 |
| 2016-06-28 | 1,116 | 1,165 | 1,090 | 1,154 | 42,900 | 1,154 |
| 2016-06-27 | 1,143 | 1,187 | 1,141 | 1,152 | 69,500 | 1,152 |
| 2016-06-24 | 1,211 | 1,230 | 983 | 1,142 | 173,100 | 1,142 |
| 2016-06-23 | 1,178 | 1,184 | 1,152 | 1,181 | 30,100 | 1,181 |
| 2016-06-22 | 1,208 | 1,217 | 1,160 | 1,178 | 37,700 | 1,178 |
| 2016-06-21 | 1,194 | 1,216 | 1,155 | 1,206 | 52,900 | 1,206 |
| 2016-06-20 | 1,154 | 1,182 | 1,150 | 1,181 | 46,700 | 1,181 |
| 2016-06-17 | 1,118 | 1,140 | 1,098 | 1,124 | 29,500 | 1,124 |
| 2016-06-16 | 1,175 | 1,187 | 1,072 | 1,099 | 70,500 | 1,099 |
| 2016-06-15 | 1,136 | 1,200 | 1,135 | 1,176 | 50,600 | 1,176 |
| 2016-06-14 | 1,205 | 1,215 | 1,144 | 1,155 | 57,600 | 1,155 |
| 2016-06-13 | 1,260 | 1,262 | 1,207 | 1,228 | 47,800 | 1,228 |
| 2016-06-10 | 1,295 | 1,304 | 1,261 | 1,275 | 42,100 | 1,275 |
| 2016-06-09 | 1,275 | 1,299 | 1,275 | 1,284 | 29,100 | 1,284 |
| 2016-06-08 | 1,297 | 1,305 | 1,264 | 1,289 | 29,800 | 1,289 |
| 2016-06-07 | 1,275 | 1,295 | 1,275 | 1,295 | 21,700 | 1,295 |
| 2016-06-06 | 1,252 | 1,288 | 1,252 | 1,275 | 24,700 | 1,275 |
| 2016-06-03 | 1,264 | 1,314 | 1,263 | 1,284 | 29,700 | 1,284 |
| 2016-06-02 | 1,300 | 1,312 | 1,247 | 1,279 | 43,900 | 1,279 |
| 2016-06-01 | 1,330 | 1,348 | 1,288 | 1,295 | 112,000 | 1,295 |
| 2016-05-31 | 1,271 | 1,292 | 1,255 | 1,290 | 43,300 | 1,290 |
| 2016-05-30 | 1,253 | 1,295 | 1,253 | 1,265 | 57,600 | 1,265 |
| 2016-05-27 | 1,195 | 1,247 | 1,195 | 1,240 | 62,000 | 1,240 |
| 2016-05-26 | 1,194 | 1,206 | 1,185 | 1,192 | 24,800 | 1,192 |
| 2016-05-25 | 1,195 | 1,209 | 1,182 | 1,194 | 21,400 | 1,194 |
| 2016-05-24 | 1,201 | 1,202 | 1,182 | 1,184 | 13,800 | 1,184 |
| 2016-05-23 | 1,194 | 1,211 | 1,186 | 1,200 | 31,300 | 1,200 |
| 2016-05-20 | 1,160 | 1,205 | 1,160 | 1,198 | 32,500 | 1,198 |
| 2016-05-19 | 1,156 | 1,190 | 1,153 | 1,168 | 23,400 | 1,168 |
| 2016-05-18 | 1,158 | 1,180 | 1,141 | 1,150 | 52,900 | 1,150 |
| 2016-05-17 | 1,150 | 1,175 | 1,149 | 1,169 | 32,800 | 1,169 |
| 2016-05-16 | 1,162 | 1,189 | 1,153 | 1,153 | 34,200 | 1,153 |
| 2016-05-13 | 1,190 | 1,197 | 1,150 | 1,184 | 36,400 | 1,184 |
| 2016-05-12 | 1,201 | 1,207 | 1,181 | 1,197 | 18,800 | 1,197 |
| 2016-05-11 | 1,185 | 1,220 | 1,181 | 1,200 | 39,000 | 1,200 |
| 2016-05-10 | 1,180 | 1,195 | 1,172 | 1,177 | 20,600 | 1,177 |
| 2016-05-09 | 1,165 | 1,175 | 1,136 | 1,175 | 44,000 | 1,175 |
| 2016-05-06 | 1,155 | 1,155 | 1,113 | 1,147 | 44,500 | 1,147 |
| 2016-05-02 | 1,132 | 1,158 | 1,117 | 1,125 | 194,300 | 1,125 |
| 2016-04-28 | 1,214 | 1,233 | 1,200 | 1,212 | 68,900 | 1,212 |
| 2016-04-27 | 1,213 | 1,233 | 1,204 | 1,214 | 39,700 | 1,214 |
| 2016-04-26 | 1,221 | 1,276 | 1,187 | 1,218 | 48,800 | 1,218 |
| 2016-04-25 | 1,275 | 1,275 | 1,237 | 1,247 | 26,600 | 1,247 |
| 2016-04-22 | 1,247 | 1,262 | 1,217 | 1,262 | 34,300 | 1,262 |
| 2016-04-21 | 1,280 | 1,294 | 1,247 | 1,261 | 54,700 | 1,261 |
| 2016-04-20 | 1,252 | 1,290 | 1,252 | 1,277 | 109,800 | 1,277 |
| 2016-04-19 | 1,242 | 1,259 | 1,238 | 1,246 | 35,600 | 1,246 |
| 2016-04-18 | 1,232 | 1,242 | 1,211 | 1,212 | 42,600 | 1,212 |
| 2016-04-15 | 1,225 | 1,262 | 1,222 | 1,262 | 46,100 | 1,262 |
| 2016-04-14 | 1,242 | 1,248 | 1,224 | 1,242 | 30,600 | 1,242 |
| 2016-04-13 | 1,220 | 1,233 | 1,206 | 1,230 | 27,000 | 1,230 |
| 2016-04-12 | 1,205 | 1,220 | 1,183 | 1,192 | 32,800 | 1,192 |
| 2016-04-11 | 1,198 | 1,205 | 1,161 | 1,202 | 40,000 | 1,202 |
| 2016-04-08 | 1,127 | 1,193 | 1,109 | 1,174 | 48,800 | 1,174 |
| 2016-04-07 | 1,136 | 1,183 | 1,120 | 1,140 | 35,200 | 1,140 |
| 2016-04-06 | 1,100 | 1,145 | 1,096 | 1,135 | 59,700 | 1,135 |
| 2016-04-05 | 1,175 | 1,185 | 1,112 | 1,124 | 54,200 | 1,124 |
| 2016-04-04 | 1,185 | 1,225 | 1,178 | 1,182 | 29,300 | 1,182 |
| 2016-04-01 | 1,276 | 1,276 | 1,190 | 1,202 | 86,600 | 1,202 |
| 2016-03-31 | 1,288 | 1,293 | 1,261 | 1,276 | 33,600 | 1,276 |
| 2016-03-30 | 1,290 | 1,316 | 1,288 | 1,288 | 32,700 | 1,288 |
| 2016-03-29 | 1,255 | 1,293 | 1,255 | 1,288 | 41,700 | 1,288 |
| 2016-03-28 | 1,238 | 1,274 | 1,238 | 1,270 | 36,400 | 1,270 |
| 2016-03-25 | 1,287 | 1,287 | 1,235 | 1,243 | 102,500 | 1,243 |
| 2016-03-24 | 1,305 | 1,308 | 1,281 | 1,287 | 58,200 | 1,287 |
| 2016-03-23 | 1,334 | 1,334 | 1,314 | 1,322 | 36,000 | 1,322 |
| 2016-03-22 | 1,328 | 1,337 | 1,305 | 1,325 | 46,600 | 1,325 |
| 2016-03-18 | 1,324 | 1,325 | 1,291 | 1,318 | 57,300 | 1,318 |
| 2016-03-17 | 1,389 | 1,392 | 1,300 | 1,336 | 81,900 | 1,336 |
| 2016-03-16 | 1,373 | 1,395 | 1,360 | 1,371 | 46,000 | 1,371 |
| 2016-03-15 | 1,375 | 1,425 | 1,370 | 1,393 | 51,900 | 1,393 |
| 2016-03-14 | 1,386 | 1,391 | 1,358 | 1,380 | 71,000 | 1,380 |
| 2016-03-11 | 1,355 | 1,366 | 1,300 | 1,356 | 88,500 | 1,356 |
| 2016-03-10 | 1,378 | 1,386 | 1,340 | 1,384 | 65,900 | 1,384 |
| 2016-03-09 | 1,375 | 1,392 | 1,335 | 1,337 | 98,800 | 1,337 |
| 2016-03-08 | 1,406 | 1,455 | 1,355 | 1,410 | 102,900 | 1,410 |
| 2016-03-07 | 1,474 | 1,489 | 1,415 | 1,425 | 123,700 | 1,425 |
| 2016-03-04 | 1,435 | 1,457 | 1,402 | 1,414 | 108,700 | 1,414 |
| 2016-03-03 | 1,389 | 1,479 | 1,377 | 1,448 | 235,400 | 1,448 |
| 2016-03-02 | 1,337 | 1,396 | 1,337 | 1,361 | 138,800 | 1,361 |
| 2016-03-01 | 1,318 | 1,336 | 1,262 | 1,314 | 153,700 | 1,314 |
| 2016-02-29 | 1,379 | 1,405 | 1,343 | 1,348 | 94,900 | 1,348 |
| 2016-02-26 | 1,410 | 1,410 | 1,327 | 1,378 | 222,200 | 1,378 |
| 2016-02-25 | 1,450 | 1,472 | 1,360 | 1,400 | 221,000 | 1,400 |
| 2016-02-24 | 1,322 | 1,432 | 1,313 | 1,430 | 246,800 | 1,430 |
| 2016-02-23 | 1,382 | 1,400 | 1,317 | 1,348 | 234,800 | 1,348 |
| 2016-02-22 | 1,233 | 1,355 | 1,215 | 1,354 | 299,600 | 1,354 |
| 2016-02-19 | 1,193 | 1,208 | 1,172 | 1,203 | 63,100 | 1,203 |
| 2016-02-18 | 1,183 | 1,236 | 1,183 | 1,223 | 111,400 | 1,223 |
| 2016-02-17 | 1,145 | 1,173 | 1,106 | 1,153 | 89,200 | 1,153 |
| 2016-02-16 | 1,098 | 1,148 | 1,073 | 1,120 | 62,000 | 1,120 |
| 2016-02-15 | 1,090 | 1,094 | 1,030 | 1,086 | 79,500 | 1,086 |
| 2016-02-12 | 1,000 | 1,037 | 978 | 995 | 123,600 | 995 |
| 2016-02-10 | 1,125 | 1,139 | 1,036 | 1,078 | 72,900 | 1,078 |
| 2016-02-09 | 1,151 | 1,178 | 1,116 | 1,125 | 71,900 | 1,125 |
| 2016-02-08 | 1,124 | 1,240 | 1,116 | 1,211 | 93,500 | 1,211 |
| 2016-02-05 | 1,180 | 1,208 | 1,140 | 1,161 | 64,400 | 1,161 |
| 2016-02-04 | 1,177 | 1,229 | 1,166 | 1,210 | 103,300 | 1,210 |
| 2016-02-03 | 1,259 | 1,259 | 1,170 | 1,188 | 114,900 | 1,188 |
| 2016-02-02 | 1,269 | 1,287 | 1,247 | 1,264 | 140,900 | 1,264 |
| 2016-02-01 | 1,245 | 1,245 | 1,131 | 1,214 | 133,800 | 1,214 |
| 2016-01-29 | 1,120 | 1,270 | 1,120 | 1,222 | 394,800 | 1,222 |
| 2016-01-28 | 1,100 | 1,129 | 1,088 | 1,116 | 95,900 | 1,116 |
| 2016-01-27 | 1,084 | 1,113 | 1,079 | 1,099 | 88,900 | 1,099 |
| 2016-01-26 | 1,060 | 1,084 | 1,050 | 1,062 | 72,200 | 1,062 |
| 2016-01-25 | 1,075 | 1,096 | 1,035 | 1,093 | 122,100 | 1,093 |
| 2016-01-22 | 928 | 1,035 | 928 | 1,026 | 190,300 | 1,026 |
| 2016-01-21 | 938 | 990 | 908 | 915 | 121,800 | 915 |
| 2016-01-20 | 1,010 | 1,010 | 930 | 936 | 89,400 | 936 |
| 2016-01-19 | 998 | 1,028 | 978 | 1,008 | 38,300 | 1,008 |
| 2016-01-18 | 962 | 997 | 955 | 991 | 83,700 | 991 |
| 2016-01-15 | 1,036 | 1,046 | 980 | 981 | 52,100 | 981 |
| 2016-01-14 | 1,005 | 1,018 | 983 | 1,012 | 84,100 | 1,012 |
| 2016-01-13 | 1,020 | 1,047 | 1,020 | 1,023 | 42,900 | 1,023 |
| 2016-01-12 | 1,080 | 1,080 | 1,002 | 1,004 | 77,700 | 1,004 |
| 2016-01-08 | 1,050 | 1,094 | 1,050 | 1,070 | 62,600 | 1,070 |
| 2016-01-07 | 1,055 | 1,094 | 1,053 | 1,070 | 53,900 | 1,070 |
| 2016-01-06 | 1,100 | 1,120 | 1,064 | 1,065 | 61,300 | 1,065 |
| 2016-01-05 | 1,112 | 1,128 | 1,092 | 1,101 | 48,200 | 1,101 |
| 2016-01-04 | 1,139 | 1,165 | 1,119 | 1,129 | 43,400 | 1,129 |
分割・併合履歴 ： [2010-12-28]1株→3株
