3653 (株)モルフォ 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 | 5,280 | 5,420 | 5,280 | 5,330 | 127,700 | 5,330 |
| 2016-12-29 | 5,270 | 5,440 | 5,140 | 5,380 | 181,400 | 5,380 |
| 2016-12-28 | 5,420 | 5,530 | 5,260 | 5,260 | 230,600 | 5,260 |
| 2016-12-27 | 5,100 | 5,400 | 5,080 | 5,360 | 293,900 | 5,360 |
| 2016-12-26 | 4,855 | 5,210 | 4,830 | 5,150 | 326,900 | 5,150 |
| 2016-12-22 | 4,765 | 4,885 | 4,680 | 4,735 | 148,100 | 4,735 |
| 2016-12-21 | 4,820 | 4,905 | 4,675 | 4,695 | 138,400 | 4,695 |
| 2016-12-20 | 4,950 | 4,975 | 4,765 | 4,820 | 168,200 | 4,820 |
| 2016-12-19 | 5,190 | 5,190 | 4,955 | 5,020 | 95,100 | 5,020 |
| 2016-12-16 | 5,130 | 5,240 | 5,100 | 5,140 | 69,500 | 5,140 |
| 2016-12-15 | 5,210 | 5,270 | 5,100 | 5,120 | 88,000 | 5,120 |
| 2016-12-14 | 5,300 | 5,400 | 5,190 | 5,190 | 112,300 | 5,190 |
| 2016-12-13 | 5,350 | 5,390 | 5,200 | 5,340 | 138,700 | 5,340 |
| 2016-12-12 | 5,540 | 5,650 | 5,250 | 5,280 | 311,000 | 5,280 |
| 2016-12-09 | 4,900 | 5,140 | 4,900 | 5,140 | 99,900 | 5,140 |
| 2016-12-08 | 5,120 | 5,170 | 5,010 | 5,050 | 78,700 | 5,050 |
| 2016-12-07 | 4,850 | 5,080 | 4,830 | 5,060 | 115,100 | 5,060 |
| 2016-12-06 | 4,870 | 4,930 | 4,815 | 4,845 | 87,100 | 4,845 |
| 2016-12-05 | 4,830 | 4,850 | 4,800 | 4,845 | 38,400 | 4,845 |
| 2016-12-02 | 4,885 | 4,900 | 4,820 | 4,845 | 72,500 | 4,845 |
| 2016-12-01 | 5,000 | 5,020 | 4,895 | 4,905 | 67,000 | 4,905 |
| 2016-11-30 | 4,920 | 5,000 | 4,900 | 4,965 | 66,300 | 4,965 |
| 2016-11-29 | 5,030 | 5,090 | 4,970 | 4,990 | 65,700 | 4,990 |
| 2016-11-28 | 4,940 | 5,110 | 4,880 | 5,080 | 94,700 | 5,080 |
| 2016-11-25 | 5,050 | 5,080 | 4,910 | 4,980 | 126,200 | 4,980 |
| 2016-11-24 | 5,200 | 5,240 | 5,030 | 5,090 | 134,600 | 5,090 |
| 2016-11-22 | 4,995 | 5,240 | 4,970 | 5,080 | 303,500 | 5,080 |
| 2016-11-21 | 4,650 | 4,960 | 4,620 | 4,940 | 196,900 | 4,940 |
| 2016-11-18 | 4,650 | 4,745 | 4,600 | 4,605 | 138,300 | 4,605 |
| 2016-11-17 | 4,620 | 4,670 | 4,465 | 4,635 | 166,700 | 4,635 |
| 2016-11-16 | 4,220 | 4,650 | 4,220 | 4,580 | 443,300 | 4,580 |
| 2016-11-15 | 4,085 | 4,185 | 4,030 | 4,165 | 59,900 | 4,165 |
| 2016-11-14 | 4,070 | 4,170 | 4,070 | 4,075 | 47,900 | 4,075 |
| 2016-11-11 | 4,195 | 4,220 | 4,025 | 4,085 | 73,700 | 4,085 |
| 2016-11-10 | 4,050 | 4,125 | 3,990 | 4,125 | 75,100 | 4,125 |
| 2016-11-09 | 4,205 | 4,205 | 3,730 | 3,845 | 229,900 | 3,845 |
| 2016-11-08 | 4,245 | 4,345 | 4,145 | 4,150 | 63,800 | 4,150 |
| 2016-11-07 | 4,175 | 4,245 | 4,135 | 4,230 | 75,800 | 4,230 |
| 2016-11-04 | 4,155 | 4,200 | 4,120 | 4,175 | 79,700 | 4,175 |
| 2016-11-02 | 4,315 | 4,315 | 4,185 | 4,205 | 100,700 | 4,205 |
| 2016-11-01 | 4,500 | 4,540 | 4,375 | 4,385 | 101,900 | 4,385 |
| 2016-10-31 | 4,350 | 4,540 | 4,315 | 4,460 | 94,600 | 4,460 |
| 2016-10-28 | 4,295 | 4,420 | 4,275 | 4,360 | 73,800 | 4,360 |
| 2016-10-27 | 4,310 | 4,330 | 4,225 | 4,255 | 61,500 | 4,255 |
| 2016-10-26 | 4,200 | 4,400 | 4,180 | 4,380 | 78,500 | 4,380 |
| 2016-10-25 | 4,220 | 4,265 | 4,165 | 4,185 | 49,000 | 4,185 |
| 2016-10-24 | 4,240 | 4,295 | 4,230 | 4,250 | 37,300 | 4,250 |
| 2016-10-21 | 4,305 | 4,395 | 4,275 | 4,275 | 57,600 | 4,275 |
| 2016-10-20 | 4,370 | 4,425 | 4,310 | 4,315 | 50,100 | 4,315 |
| 2016-10-19 | 4,480 | 4,480 | 4,405 | 4,420 | 72,500 | 4,420 |
| 2016-10-17 | 4,200 | 4,345 | 4,120 | 4,255 | 146,700 | 4,255 |
| 2016-10-13 | 4,490 | 4,510 | 4,435 | 4,450 | 50,900 | 4,450 |
| 2016-10-12 | 4,570 | 4,610 | 4,475 | 4,505 | 72,200 | 4,505 |
| 2016-10-11 | 4,700 | 4,710 | 4,630 | 4,635 | 49,000 | 4,635 |
| 2016-10-07 | 4,735 | 4,800 | 4,710 | 4,740 | 32,600 | 4,740 |
| 2016-10-06 | 4,900 | 4,915 | 4,780 | 4,805 | 80,300 | 4,805 |
| 2016-10-05 | 4,750 | 4,920 | 4,720 | 4,860 | 144,800 | 4,860 |
| 2016-10-04 | 4,665 | 4,720 | 4,635 | 4,710 | 83,500 | 4,710 |
| 2016-10-03 | 4,620 | 4,705 | 4,600 | 4,660 | 108,800 | 4,660 |
| 2016-09-30 | 4,555 | 4,680 | 4,550 | 4,580 | 76,500 | 4,580 |
| 2016-09-29 | 4,600 | 4,650 | 4,580 | 4,595 | 46,400 | 4,595 |
| 2016-09-28 | 4,630 | 4,650 | 4,575 | 4,620 | 56,500 | 4,620 |
| 2016-09-27 | 4,510 | 4,620 | 4,475 | 4,600 | 71,200 | 4,600 |
| 2016-09-26 | 4,655 | 4,665 | 4,565 | 4,580 | 82,200 | 4,580 |
| 2016-09-23 | 4,500 | 4,725 | 4,495 | 4,725 | 118,000 | 4,725 |
| 2016-09-21 | 4,535 | 4,545 | 4,405 | 4,500 | 153,500 | 4,500 |
| 2016-09-20 | 4,720 | 4,735 | 4,575 | 4,595 | 225,900 | 4,595 |
| 2016-09-16 | 5,150 | 5,150 | 4,870 | 4,895 | 196,200 | 4,895 |
| 2016-09-15 | 5,200 | 5,280 | 5,090 | 5,100 | 125,500 | 5,100 |
| 2016-09-14 | 5,150 | 5,420 | 5,150 | 5,190 | 209,000 | 5,190 |
| 2016-09-13 | 5,180 | 5,240 | 5,150 | 5,190 | 74,300 | 5,190 |
| 2016-09-12 | 5,070 | 5,230 | 5,050 | 5,130 | 100,100 | 5,130 |
| 2016-09-09 | 5,200 | 5,230 | 5,140 | 5,210 | 69,900 | 5,210 |
| 2016-09-08 | 5,280 | 5,360 | 5,190 | 5,210 | 55,900 | 5,210 |
| 2016-09-07 | 5,140 | 5,250 | 5,130 | 5,250 | 86,300 | 5,250 |
| 2016-09-06 | 5,320 | 5,410 | 5,240 | 5,240 | 97,300 | 5,240 |
| 2016-09-05 | 5,410 | 5,500 | 5,360 | 5,360 | 98,100 | 5,360 |
| 2016-09-02 | 5,370 | 5,390 | 5,250 | 5,330 | 71,800 | 5,330 |
| 2016-09-01 | 5,320 | 5,380 | 5,250 | 5,370 | 73,500 | 5,370 |
| 2016-08-31 | 5,210 | 5,320 | 5,200 | 5,300 | 82,400 | 5,300 |
| 2016-08-30 | 5,120 | 5,240 | 5,090 | 5,200 | 77,000 | 5,200 |
| 2016-08-29 | 5,140 | 5,170 | 5,080 | 5,110 | 64,500 | 5,110 |
| 2016-08-26 | 5,200 | 5,220 | 5,070 | 5,090 | 115,800 | 5,090 |
| 2016-08-25 | 5,450 | 5,470 | 5,180 | 5,180 | 132,200 | 5,180 |
| 2016-08-24 | 5,250 | 5,430 | 5,220 | 5,420 | 150,200 | 5,420 |
| 2016-08-23 | 5,240 | 5,350 | 5,150 | 5,210 | 82,300 | 5,210 |
| 2016-08-22 | 5,150 | 5,250 | 5,110 | 5,230 | 53,100 | 5,230 |
| 2016-08-19 | 5,180 | 5,230 | 5,110 | 5,130 | 52,500 | 5,130 |
| 2016-08-18 | 5,100 | 5,270 | 5,040 | 5,180 | 99,200 | 5,180 |
| 2016-08-17 | 5,380 | 5,400 | 5,120 | 5,120 | 112,900 | 5,120 |
| 2016-08-16 | 5,300 | 5,520 | 5,240 | 5,310 | 187,300 | 5,310 |
| 2016-08-15 | 5,230 | 5,360 | 5,180 | 5,280 | 80,700 | 5,280 |
| 2016-08-12 | 5,080 | 5,250 | 5,040 | 5,250 | 107,600 | 5,250 |
| 2016-08-10 | 5,030 | 5,130 | 5,020 | 5,060 | 61,500 | 5,060 |
| 2016-08-09 | 5,020 | 5,150 | 4,980 | 5,040 | 87,700 | 5,040 |
| 2016-08-08 | 5,200 | 5,220 | 5,040 | 5,050 | 85,400 | 5,050 |
| 2016-08-05 | 5,350 | 5,410 | 5,250 | 5,260 | 49,900 | 5,260 |
| 2016-08-04 | 5,380 | 5,460 | 5,290 | 5,410 | 86,600 | 5,410 |
| 2016-08-03 | 5,380 | 5,440 | 5,240 | 5,350 | 130,000 | 5,350 |
| 2016-08-02 | 5,260 | 5,540 | 5,240 | 5,480 | 162,600 | 5,480 |
| 2016-08-01 | 5,090 | 5,260 | 5,070 | 5,240 | 76,700 | 5,240 |
| 2016-07-29 | 5,100 | 5,320 | 4,840 | 5,260 | 224,200 | 5,260 |
| 2016-07-28 | 5,250 | 5,250 | 5,120 | 5,120 | 93,500 | 5,120 |
| 2016-07-27 | 5,410 | 5,450 | 5,230 | 5,260 | 94,300 | 5,260 |
| 2016-07-26 | 5,290 | 5,380 | 5,200 | 5,220 | 92,600 | 5,220 |
| 2016-07-25 | 5,150 | 5,570 | 5,120 | 5,390 | 257,400 | 5,390 |
| 2016-07-22 | 5,200 | 5,290 | 5,150 | 5,190 | 85,700 | 5,190 |
| 2016-07-21 | 5,280 | 5,370 | 5,150 | 5,300 | 107,200 | 5,300 |
| 2016-07-20 | 5,250 | 5,390 | 5,150 | 5,220 | 126,300 | 5,220 |
| 2016-07-19 | 5,290 | 5,420 | 5,130 | 5,260 | 156,600 | 5,260 |
| 2016-07-15 | 5,420 | 5,460 | 5,240 | 5,340 | 150,200 | 5,340 |
| 2016-07-14 | 5,520 | 5,610 | 5,470 | 5,490 | 124,600 | 5,490 |
| 2016-07-13 | 5,690 | 5,800 | 5,550 | 5,620 | 235,700 | 5,620 |
| 2016-07-12 | 5,640 | 5,660 | 5,520 | 5,520 | 144,300 | 5,520 |
| 2016-07-11 | 5,490 | 5,540 | 5,310 | 5,480 | 153,800 | 5,480 |
| 2016-07-08 | 5,350 | 5,390 | 5,050 | 5,280 | 204,900 | 5,280 |
| 2016-07-07 | 5,620 | 5,660 | 5,280 | 5,280 | 191,700 | 5,280 |
| 2016-07-06 | 5,670 | 5,720 | 5,360 | 5,520 | 261,000 | 5,520 |
| 2016-07-05 | 5,950 | 5,990 | 5,830 | 5,870 | 160,800 | 5,870 |
| 2016-07-04 | 5,820 | 6,060 | 5,760 | 6,020 | 221,200 | 6,020 |
| 2016-07-01 | 6,130 | 6,130 | 5,730 | 5,800 | 416,900 | 5,800 |
| 2016-06-30 | 5,950 | 6,290 | 5,820 | 5,830 | 726,300 | 5,830 |
| 2016-06-29 | 5,390 | 5,950 | 5,350 | 5,550 | 555,400 | 5,550 |
| 2016-06-28 | 5,010 | 5,330 | 4,950 | 5,250 | 292,700 | 5,250 |
| 2016-06-27 | 5,180 | 5,390 | 4,965 | 5,120 | 400,600 | 5,120 |
| 2016-06-24 | 5,960 | 5,980 | 4,660 | 5,080 | 827,700 | 5,080 |
| 2016-06-23 | 5,380 | 5,750 | 5,360 | 5,660 | 251,500 | 5,660 |
| 2016-06-22 | 5,510 | 5,780 | 5,450 | 5,520 | 418,600 | 5,520 |
| 2016-06-21 | 5,500 | 5,640 | 5,360 | 5,460 | 379,400 | 5,460 |
| 2016-06-20 | 5,400 | 6,100 | 5,370 | 5,550 | 1,023,500 | 5,550 |
| 2016-06-17 | 5,400 | 5,500 | 4,895 | 5,120 | 635,400 | 5,120 |
| 2016-06-16 | 5,820 | 5,900 | 5,040 | 5,230 | 672,200 | 5,230 |
| 2016-06-15 | 5,890 | 6,170 | 5,610 | 6,010 | 612,900 | 6,010 |
| 2016-06-14 | 6,820 | 6,830 | 5,990 | 5,990 | 630,100 | 5,990 |
| 2016-06-13 | 7,200 | 7,250 | 6,780 | 6,990 | 679,900 | 6,990 |
| 2016-06-10 | 8,280 | 8,300 | 7,860 | 8,000 | 339,300 | 8,000 |
| 2016-06-09 | 7,970 | 8,400 | 7,900 | 8,130 | 437,900 | 8,130 |
| 2016-06-08 | 7,920 | 7,970 | 7,780 | 7,950 | 207,600 | 7,950 |
| 2016-06-07 | 8,100 | 8,130 | 7,860 | 7,880 | 196,500 | 7,880 |
| 2016-06-06 | 7,950 | 8,130 | 7,820 | 8,030 | 199,200 | 8,030 |
| 2016-06-03 | 7,910 | 8,170 | 7,720 | 8,150 | 266,400 | 8,150 |
| 2016-06-02 | 7,950 | 8,280 | 7,620 | 7,830 | 339,200 | 7,830 |
| 2016-06-01 | 8,350 | 8,580 | 8,020 | 8,040 | 453,700 | 8,040 |
| 2016-05-31 | 8,200 | 8,270 | 7,910 | 8,220 | 439,600 | 8,220 |
| 2016-05-30 | 7,650 | 8,600 | 7,640 | 8,170 | 695,700 | 8,170 |
| 2016-05-27 | 7,610 | 7,750 | 7,480 | 7,500 | 202,900 | 7,500 |
| 2016-05-26 | 7,770 | 7,830 | 7,180 | 7,660 | 425,300 | 7,660 |
| 2016-05-25 | 7,730 | 7,850 | 7,450 | 7,640 | 426,000 | 7,640 |
| 2016-05-24 | 8,000 | 8,060 | 7,410 | 7,410 | 510,100 | 7,410 |
| 2016-05-23 | 8,230 | 8,350 | 7,840 | 8,040 | 326,300 | 8,040 |
| 2016-05-20 | 8,430 | 8,690 | 7,900 | 8,230 | 540,500 | 8,230 |
| 2016-05-19 | 8,400 | 8,730 | 8,100 | 8,370 | 530,500 | 8,370 |
| 2016-05-18 | 9,620 | 9,800 | 8,000 | 8,000 | 988,700 | 8,000 |
| 2016-05-17 | 8,900 | 9,630 | 8,880 | 9,500 | 400,000 | 9,500 |
| 2016-05-16 | 9,570 | 9,700 | 8,970 | 9,090 | 452,200 | 9,090 |
| 2016-05-13 | 9,800 | 9,990 | 9,400 | 9,720 | 407,800 | 9,720 |
| 2016-05-12 | 10,200 | 10,320 | 9,850 | 9,920 | 440,000 | 9,920 |
| 2016-05-11 | 9,750 | 10,290 | 9,700 | 10,250 | 552,600 | 10,250 |
| 2016-05-10 | 10,200 | 10,410 | 9,760 | 9,790 | 547,900 | 9,790 |
| 2016-05-09 | 10,100 | 10,330 | 9,700 | 10,120 | 779,600 | 10,120 |
| 2016-05-06 | 9,230 | 9,980 | 9,170 | 9,870 | 984,700 | 9,870 |
| 2016-05-02 | 8,680 | 9,140 | 8,570 | 8,990 | 664,900 | 8,990 |
| 2016-04-28 | 9,620 | 9,640 | 8,560 | 9,040 | 637,300 | 9,040 |
| 2016-04-27 | 9,670 | 9,780 | 9,220 | 9,470 | 390,700 | 9,470 |
| 2016-04-26 | 9,700 | 10,260 | 9,250 | 9,520 | 792,600 | 9,520 |
| 2016-04-25 | 10,480 | 10,850 | 10,110 | 10,110 | 703,500 | 10,110 |
| 2016-04-22 | 10,710 | 11,080 | 10,100 | 10,620 | 1,408,000 | 10,620 |
| 2016-04-21 | 10,150 | 10,880 | 9,730 | 10,500 | 2,566,000 | 10,500 |
| 2016-04-20 | 8,830 | 10,060 | 8,810 | 9,530 | 2,708,800 | 9,530 |
| 2016-04-19 | 8,220 | 8,700 | 8,160 | 8,560 | 708,700 | 8,560 |
| 2016-04-18 | 8,220 | 8,370 | 7,770 | 8,000 | 363,700 | 8,000 |
| 2016-04-15 | 8,270 | 8,460 | 8,050 | 8,260 | 320,400 | 8,260 |
| 2016-04-14 | 8,530 | 8,800 | 8,370 | 8,390 | 751,600 | 8,390 |
| 2016-04-13 | 8,180 | 8,410 | 7,930 | 8,390 | 659,200 | 8,390 |
| 2016-04-12 | 8,270 | 8,590 | 7,900 | 8,120 | 982,800 | 8,120 |
| 2016-04-11 | 7,780 | 8,700 | 7,650 | 8,500 | 1,872,000 | 8,500 |
| 2016-04-08 | 7,140 | 7,390 | 7,060 | 7,310 | 544,400 | 7,310 |
| 2016-04-07 | 6,840 | 7,440 | 6,810 | 7,290 | 889,600 | 7,290 |
| 2016-04-06 | 6,730 | 7,040 | 6,520 | 6,940 | 515,900 | 6,940 |
| 2016-04-05 | 7,330 | 7,430 | 6,640 | 6,810 | 705,600 | 6,810 |
| 2016-04-04 | 7,380 | 7,770 | 7,310 | 7,430 | 386,500 | 7,430 |
| 2016-04-01 | 8,100 | 8,120 | 7,470 | 7,730 | 648,400 | 7,730 |
| 2016-03-31 | 7,800 | 8,360 | 7,770 | 8,090 | 1,186,300 | 8,090 |
| 2016-03-30 | 7,870 | 7,950 | 7,370 | 7,650 | 749,000 | 7,650 |
| 2016-03-29 | 7,210 | 8,100 | 7,140 | 7,990 | 1,957,100 | 7,990 |
| 2016-03-28 | 6,880 | 7,120 | 6,750 | 7,080 | 644,400 | 7,080 |
| 2016-03-25 | 6,630 | 6,900 | 6,600 | 6,700 | 321,400 | 6,700 |
| 2016-03-24 | 6,630 | 6,720 | 6,530 | 6,670 | 226,800 | 6,670 |
| 2016-03-23 | 6,850 | 6,970 | 6,560 | 6,770 | 507,900 | 6,770 |
| 2016-03-22 | 6,550 | 7,000 | 6,510 | 6,750 | 1,198,100 | 6,750 |
| 2016-03-18 | 6,200 | 6,300 | 6,060 | 6,270 | 295,500 | 6,270 |
| 2016-03-17 | 6,430 | 6,440 | 5,890 | 6,050 | 399,400 | 6,050 |
| 2016-03-16 | 6,400 | 6,580 | 6,360 | 6,380 | 517,400 | 6,380 |
| 2016-03-15 | 6,100 | 6,460 | 6,030 | 6,440 | 1,041,700 | 6,440 |
| 2016-03-14 | 6,080 | 6,140 | 5,890 | 6,000 | 342,600 | 6,000 |
| 2016-03-11 | 5,660 | 6,000 | 5,630 | 5,910 | 401,100 | 5,910 |
| 2016-03-10 | 5,660 | 5,750 | 5,560 | 5,710 | 147,700 | 5,710 |
| 2016-03-09 | 5,570 | 5,590 | 5,450 | 5,560 | 148,700 | 5,560 |
| 2016-03-08 | 5,840 | 5,840 | 5,480 | 5,660 | 263,400 | 5,660 |
| 2016-03-07 | 5,900 | 5,920 | 5,680 | 5,780 | 222,100 | 5,780 |
| 2016-03-04 | 5,590 | 5,860 | 5,530 | 5,820 | 483,900 | 5,820 |
| 2016-03-03 | 5,530 | 5,600 | 5,460 | 5,530 | 202,200 | 5,530 |
| 2016-03-02 | 5,530 | 5,650 | 5,450 | 5,490 | 394,700 | 5,490 |
| 2016-03-01 | 5,340 | 5,470 | 5,180 | 5,430 | 317,200 | 5,430 |
| 2016-02-29 | 5,250 | 5,540 | 5,220 | 5,320 | 358,200 | 5,320 |
| 2016-02-26 | 5,550 | 6,170 | 5,280 | 5,340 | 1,951,900 | 5,340 |
| 2016-02-25 | 5,430 | 5,460 | 5,250 | 5,300 | 198,600 | 5,300 |
| 2016-02-24 | 5,040 | 5,350 | 5,020 | 5,330 | 337,100 | 5,330 |
| 2016-02-23 | 5,540 | 5,730 | 4,960 | 5,140 | 939,500 | 5,140 |
| 2016-02-22 | 4,805 | 5,460 | 4,765 | 5,460 | 443,300 | 5,460 |
| 2016-02-19 | 4,575 | 4,760 | 4,530 | 4,760 | 130,700 | 4,760 |
| 2016-02-18 | 4,745 | 4,790 | 4,610 | 4,675 | 235,000 | 4,675 |
| 2016-02-17 | 4,520 | 4,725 | 4,380 | 4,535 | 328,600 | 4,535 |
| 2016-02-16 | 4,355 | 4,855 | 4,335 | 4,475 | 485,000 | 4,475 |
| 2016-02-15 | 4,365 | 4,470 | 4,055 | 4,375 | 447,500 | 4,375 |
| 2016-02-12 | 4,160 | 4,335 | 3,920 | 3,945 | 511,200 | 3,945 |
| 2016-02-10 | 4,800 | 4,830 | 4,450 | 4,580 | 272,800 | 4,580 |
| 2016-02-09 | 4,900 | 5,010 | 4,710 | 4,720 | 233,500 | 4,720 |
| 2016-02-08 | 4,945 | 5,270 | 4,915 | 5,220 | 121,200 | 5,220 |
| 2016-02-05 | 5,110 | 5,200 | 4,670 | 5,150 | 324,900 | 5,150 |
| 2016-02-04 | 5,560 | 5,620 | 5,250 | 5,270 | 165,500 | 5,270 |
| 2016-02-03 | 5,610 | 5,730 | 5,490 | 5,640 | 188,600 | 5,640 |
| 2016-02-02 | 5,900 | 5,980 | 5,690 | 5,800 | 331,800 | 5,800 |
| 2016-02-01 | 5,500 | 5,820 | 5,420 | 5,820 | 243,200 | 5,820 |
| 2016-01-29 | 5,540 | 5,550 | 5,190 | 5,400 | 265,800 | 5,400 |
| 2016-01-28 | 5,500 | 5,620 | 5,430 | 5,540 | 154,600 | 5,540 |
| 2016-01-27 | 5,560 | 5,710 | 5,450 | 5,500 | 267,100 | 5,500 |
| 2016-01-26 | 5,460 | 5,810 | 5,400 | 5,460 | 318,600 | 5,460 |
| 2016-01-25 | 5,590 | 5,800 | 5,450 | 5,660 | 312,800 | 5,660 |
| 2016-01-22 | 5,680 | 5,830 | 5,270 | 5,490 | 541,400 | 5,490 |
| 2016-01-21 | 6,030 | 6,100 | 5,140 | 5,340 | 1,073,800 | 5,340 |
| 2016-01-20 | 5,680 | 6,590 | 5,610 | 6,130 | 3,118,100 | 6,130 |
| 2016-01-19 | 5,600 | 5,600 | 5,600 | 5,600 | 20,500 | 5,600 |
| 2016-01-18 | 4,545 | 4,930 | 4,400 | 4,900 | 451,900 | 4,900 |
| 2016-01-15 | 5,310 | 5,350 | 4,880 | 4,880 | 279,700 | 4,880 |
| 2016-01-14 | 5,120 | 5,240 | 4,930 | 5,160 | 417,900 | 5,160 |
| 2016-01-13 | 5,610 | 5,740 | 5,430 | 5,520 | 311,700 | 5,520 |
| 2016-01-12 | 5,870 | 5,980 | 5,280 | 5,410 | 504,300 | 5,410 |
| 2016-01-08 | 6,180 | 6,310 | 5,900 | 5,980 | 563,900 | 5,980 |
| 2016-01-07 | 6,430 | 6,700 | 6,300 | 6,420 | 531,500 | 6,420 |
| 2016-01-06 | 6,550 | 6,880 | 6,260 | 6,510 | 844,800 | 6,510 |
| 2016-01-05 | 6,550 | 6,700 | 6,120 | 6,330 | 542,200 | 6,330 |
| 2016-01-04 | 5,970 | 6,970 | 5,960 | 6,540 | 868,300 | 6,540 |
分割・併合履歴 ： [2015-04-27]1株→3株
