3659 (株)ネクソン 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 | 1,684 | 1,696 | 1,672 | 1,694 | 549,000 | 847 |
| 2016-12-29 | 1,685 | 1,703 | 1,673 | 1,692 | 846,600 | 846 |
| 2016-12-28 | 1,699 | 1,711 | 1,675 | 1,701 | 665,800 | 850.50 |
| 2016-12-27 | 1,721 | 1,724 | 1,701 | 1,709 | 807,500 | 854.50 |
| 2016-12-26 | 1,734 | 1,734 | 1,703 | 1,715 | 540,000 | 857.50 |
| 2016-12-22 | 1,721 | 1,736 | 1,693 | 1,713 | 1,487,500 | 856.50 |
| 2016-12-21 | 1,685 | 1,704 | 1,685 | 1,696 | 1,531,600 | 848 |
| 2016-12-20 | 1,658 | 1,680 | 1,650 | 1,679 | 1,663,200 | 839.50 |
| 2016-12-19 | 1,628 | 1,650 | 1,628 | 1,643 | 1,350,700 | 821.50 |
| 2016-12-16 | 1,624 | 1,626 | 1,605 | 1,620 | 1,475,300 | 810 |
| 2016-12-15 | 1,601 | 1,621 | 1,590 | 1,618 | 1,842,000 | 809 |
| 2016-12-14 | 1,616 | 1,620 | 1,594 | 1,600 | 1,804,400 | 800 |
| 2016-12-13 | 1,625 | 1,635 | 1,593 | 1,630 | 1,944,000 | 815 |
| 2016-12-12 | 1,599 | 1,644 | 1,594 | 1,633 | 1,978,400 | 816.50 |
| 2016-12-09 | 1,589 | 1,603 | 1,575 | 1,593 | 1,449,000 | 796.50 |
| 2016-12-08 | 1,571 | 1,582 | 1,543 | 1,582 | 1,608,700 | 791 |
| 2016-12-07 | 1,577 | 1,584 | 1,561 | 1,570 | 2,435,800 | 785 |
| 2016-12-06 | 1,602 | 1,604 | 1,572 | 1,577 | 1,176,900 | 788.50 |
| 2016-12-05 | 1,570 | 1,572 | 1,548 | 1,568 | 1,091,300 | 784 |
| 2016-12-02 | 1,581 | 1,605 | 1,564 | 1,588 | 2,015,400 | 794 |
| 2016-12-01 | 1,618 | 1,624 | 1,583 | 1,589 | 1,620,500 | 794.50 |
| 2016-11-30 | 1,602 | 1,613 | 1,597 | 1,599 | 1,237,100 | 799.50 |
| 2016-11-29 | 1,625 | 1,627 | 1,593 | 1,599 | 1,869,300 | 799.50 |
| 2016-11-28 | 1,612 | 1,654 | 1,600 | 1,651 | 2,364,900 | 825.50 |
| 2016-11-25 | 1,672 | 1,680 | 1,625 | 1,631 | 1,625,700 | 815.50 |
| 2016-11-24 | 1,672 | 1,699 | 1,661 | 1,688 | 1,202,800 | 844 |
| 2016-11-22 | 1,667 | 1,674 | 1,643 | 1,670 | 1,296,100 | 835 |
| 2016-11-21 | 1,670 | 1,684 | 1,658 | 1,674 | 1,340,200 | 837 |
| 2016-11-18 | 1,699 | 1,710 | 1,651 | 1,673 | 1,966,800 | 836.50 |
| 2016-11-17 | 1,715 | 1,725 | 1,703 | 1,714 | 1,386,400 | 857 |
| 2016-11-16 | 1,769 | 1,770 | 1,725 | 1,730 | 1,098,600 | 865 |
| 2016-11-15 | 1,738 | 1,748 | 1,715 | 1,748 | 1,082,800 | 874 |
| 2016-11-14 | 1,717 | 1,765 | 1,713 | 1,741 | 1,541,600 | 870.50 |
| 2016-11-11 | 1,718 | 1,804 | 1,709 | 1,757 | 3,446,100 | 878.50 |
| 2016-11-10 | 1,700 | 1,706 | 1,636 | 1,678 | 1,403,000 | 839 |
| 2016-11-09 | 1,694 | 1,697 | 1,551 | 1,587 | 1,255,600 | 793.50 |
| 2016-11-08 | 1,680 | 1,686 | 1,645 | 1,665 | 1,675,500 | 832.50 |
| 2016-11-07 | 1,689 | 1,693 | 1,660 | 1,670 | 1,026,700 | 835 |
| 2016-11-04 | 1,675 | 1,680 | 1,650 | 1,664 | 890,500 | 832 |
| 2016-11-02 | 1,689 | 1,704 | 1,678 | 1,688 | 858,100 | 844 |
| 2016-11-01 | 1,780 | 1,783 | 1,698 | 1,722 | 2,087,800 | 861 |
| 2016-10-31 | 1,782 | 1,790 | 1,758 | 1,790 | 1,558,500 | 895 |
| 2016-10-28 | 1,739 | 1,794 | 1,739 | 1,790 | 2,071,300 | 895 |
| 2016-10-27 | 1,723 | 1,728 | 1,706 | 1,718 | 1,364,200 | 859 |
| 2016-10-26 | 1,698 | 1,725 | 1,697 | 1,719 | 1,024,100 | 859.50 |
| 2016-10-25 | 1,683 | 1,706 | 1,679 | 1,705 | 1,000,700 | 852.50 |
| 2016-10-24 | 1,660 | 1,682 | 1,656 | 1,672 | 1,077,800 | 836 |
| 2016-10-21 | 1,668 | 1,668 | 1,642 | 1,650 | 1,086,000 | 825 |
| 2016-10-20 | 1,661 | 1,680 | 1,641 | 1,675 | 2,130,000 | 837.50 |
| 2016-10-19 | 1,662 | 1,689 | 1,654 | 1,665 | 975,500 | 832.50 |
| 2016-10-18 | 1,597 | 1,668 | 1,585 | 1,665 | 1,329,800 | 832.50 |
| 2016-10-17 | 1,628 | 1,645 | 1,620 | 1,637 | 1,457,400 | 818.50 |
| 2016-10-14 | 1,622 | 1,642 | 1,613 | 1,632 | 1,013,300 | 816 |
| 2016-10-13 | 1,609 | 1,628 | 1,602 | 1,627 | 1,679,300 | 813.50 |
| 2016-10-12 | 1,624 | 1,632 | 1,582 | 1,591 | 1,727,800 | 795.50 |
| 2016-10-11 | 1,650 | 1,693 | 1,650 | 1,651 | 2,154,200 | 825.50 |
| 2016-10-07 | 1,634 | 1,636 | 1,616 | 1,635 | 1,441,200 | 817.50 |
| 2016-10-06 | 1,628 | 1,643 | 1,599 | 1,610 | 1,398,200 | 805 |
| 2016-10-05 | 1,591 | 1,624 | 1,585 | 1,613 | 1,046,400 | 806.50 |
| 2016-10-04 | 1,593 | 1,603 | 1,573 | 1,588 | 1,979,900 | 794 |
| 2016-10-03 | 1,611 | 1,628 | 1,597 | 1,627 | 1,495,200 | 813.50 |
| 2016-09-30 | 1,570 | 1,582 | 1,555 | 1,575 | 1,617,300 | 787.50 |
| 2016-09-29 | 1,622 | 1,622 | 1,588 | 1,603 | 1,013,800 | 801.50 |
| 2016-09-28 | 1,582 | 1,590 | 1,565 | 1,582 | 881,900 | 791 |
| 2016-09-27 | 1,551 | 1,578 | 1,542 | 1,578 | 1,250,800 | 789 |
| 2016-09-26 | 1,565 | 1,573 | 1,550 | 1,559 | 1,208,400 | 779.50 |
| 2016-09-23 | 1,530 | 1,616 | 1,530 | 1,580 | 3,244,100 | 790 |
| 2016-09-21 | 1,491 | 1,530 | 1,490 | 1,526 | 1,444,400 | 763 |
| 2016-09-20 | 1,457 | 1,486 | 1,456 | 1,484 | 2,098,800 | 742 |
| 2016-09-16 | 1,480 | 1,514 | 1,480 | 1,504 | 1,234,500 | 752 |
| 2016-09-15 | 1,492 | 1,498 | 1,460 | 1,467 | 1,657,000 | 733.50 |
| 2016-09-14 | 1,475 | 1,511 | 1,469 | 1,483 | 1,867,800 | 741.50 |
| 2016-09-13 | 1,458 | 1,486 | 1,452 | 1,477 | 1,210,400 | 738.50 |
| 2016-09-12 | 1,445 | 1,470 | 1,445 | 1,458 | 1,028,700 | 729 |
| 2016-09-09 | 1,489 | 1,497 | 1,467 | 1,475 | 1,253,000 | 737.50 |
| 2016-09-08 | 1,464 | 1,502 | 1,463 | 1,500 | 1,584,600 | 750 |
| 2016-09-07 | 1,451 | 1,465 | 1,433 | 1,461 | 1,725,900 | 730.50 |
| 2016-09-06 | 1,474 | 1,499 | 1,467 | 1,494 | 2,177,000 | 747 |
| 2016-09-05 | 1,440 | 1,444 | 1,421 | 1,436 | 725,800 | 718 |
| 2016-09-02 | 1,426 | 1,437 | 1,416 | 1,428 | 641,400 | 714 |
| 2016-09-01 | 1,420 | 1,429 | 1,399 | 1,424 | 809,700 | 712 |
| 2016-08-31 | 1,423 | 1,423 | 1,380 | 1,417 | 1,193,700 | 708.50 |
| 2016-08-30 | 1,369 | 1,393 | 1,357 | 1,389 | 941,600 | 694.50 |
| 2016-08-29 | 1,368 | 1,371 | 1,346 | 1,365 | 1,056,900 | 682.50 |
| 2016-08-26 | 1,334 | 1,353 | 1,320 | 1,332 | 1,219,300 | 666 |
| 2016-08-25 | 1,350 | 1,351 | 1,320 | 1,335 | 980,800 | 667.50 |
| 2016-08-24 | 1,359 | 1,365 | 1,337 | 1,351 | 846,500 | 675.50 |
| 2016-08-23 | 1,315 | 1,324 | 1,307 | 1,319 | 1,771,700 | 659.50 |
| 2016-08-22 | 1,305 | 1,330 | 1,302 | 1,325 | 804,900 | 662.50 |
| 2016-08-19 | 1,296 | 1,296 | 1,270 | 1,289 | 1,214,300 | 644.50 |
| 2016-08-18 | 1,310 | 1,316 | 1,281 | 1,294 | 2,156,700 | 647 |
| 2016-08-17 | 1,356 | 1,375 | 1,329 | 1,339 | 1,430,200 | 669.50 |
| 2016-08-16 | 1,380 | 1,403 | 1,369 | 1,370 | 1,817,000 | 685 |
| 2016-08-15 | 1,336 | 1,396 | 1,324 | 1,380 | 1,710,400 | 690 |
| 2016-08-12 | 1,400 | 1,479 | 1,377 | 1,406 | 3,767,700 | 703 |
| 2016-08-10 | 1,548 | 1,589 | 1,548 | 1,583 | 1,594,400 | 791.50 |
| 2016-08-09 | 1,512 | 1,548 | 1,512 | 1,548 | 742,800 | 774 |
| 2016-08-08 | 1,514 | 1,529 | 1,496 | 1,508 | 884,700 | 754 |
| 2016-08-05 | 1,480 | 1,510 | 1,476 | 1,493 | 682,300 | 746.50 |
| 2016-08-04 | 1,491 | 1,498 | 1,470 | 1,480 | 951,300 | 740 |
| 2016-08-03 | 1,485 | 1,511 | 1,462 | 1,489 | 1,116,600 | 744.50 |
| 2016-08-02 | 1,524 | 1,543 | 1,498 | 1,502 | 1,129,000 | 751 |
| 2016-08-01 | 1,510 | 1,532 | 1,492 | 1,524 | 1,901,800 | 762 |
| 2016-07-29 | 1,614 | 1,614 | 1,512 | 1,540 | 2,491,500 | 770 |
| 2016-07-28 | 1,624 | 1,628 | 1,585 | 1,610 | 3,614,700 | 805 |
| 2016-07-27 | 1,640 | 1,648 | 1,614 | 1,631 | 1,079,800 | 815.50 |
| 2016-07-26 | 1,663 | 1,683 | 1,614 | 1,638 | 1,851,400 | 819 |
| 2016-07-25 | 1,598 | 1,655 | 1,593 | 1,650 | 1,844,800 | 825 |
| 2016-07-22 | 1,595 | 1,623 | 1,577 | 1,592 | 1,074,800 | 796 |
| 2016-07-21 | 1,629 | 1,670 | 1,623 | 1,635 | 1,139,200 | 817.50 |
| 2016-07-20 | 1,600 | 1,610 | 1,534 | 1,589 | 1,448,600 | 794.50 |
| 2016-07-19 | 1,569 | 1,619 | 1,563 | 1,616 | 1,153,400 | 808 |
| 2016-07-15 | 1,568 | 1,573 | 1,543 | 1,550 | 1,767,200 | 775 |
| 2016-07-14 | 1,572 | 1,581 | 1,533 | 1,557 | 1,973,200 | 778.50 |
| 2016-07-13 | 1,474 | 1,512 | 1,460 | 1,490 | 2,681,300 | 745 |
| 2016-07-12 | 1,563 | 1,573 | 1,371 | 1,444 | 6,325,300 | 722 |
| 2016-07-11 | 1,472 | 1,534 | 1,454 | 1,523 | 1,410,400 | 761.50 |
| 2016-07-08 | 1,485 | 1,505 | 1,470 | 1,477 | 1,768,800 | 738.50 |
| 2016-07-07 | 1,487 | 1,507 | 1,452 | 1,475 | 1,781,200 | 737.50 |
| 2016-07-06 | 1,502 | 1,503 | 1,442 | 1,465 | 1,523,100 | 732.50 |
| 2016-07-05 | 1,536 | 1,537 | 1,514 | 1,531 | 839,600 | 765.50 |
| 2016-07-04 | 1,518 | 1,549 | 1,517 | 1,545 | 921,300 | 772.50 |
| 2016-07-01 | 1,534 | 1,542 | 1,507 | 1,525 | 863,900 | 762.50 |
| 2016-06-30 | 1,550 | 1,560 | 1,507 | 1,507 | 1,873,400 | 753.50 |
| 2016-06-29 | 1,506 | 1,547 | 1,488 | 1,541 | 1,351,000 | 770.50 |
| 2016-06-28 | 1,486 | 1,524 | 1,469 | 1,505 | 1,340,800 | 752.50 |
| 2016-06-27 | 1,496 | 1,530 | 1,489 | 1,518 | 1,330,100 | 759 |
| 2016-06-24 | 1,610 | 1,622 | 1,472 | 1,492 | 2,333,900 | 746 |
| 2016-06-23 | 1,587 | 1,629 | 1,571 | 1,601 | 1,414,300 | 800.50 |
| 2016-06-22 | 1,600 | 1,602 | 1,555 | 1,572 | 917,700 | 786 |
| 2016-06-21 | 1,591 | 1,608 | 1,571 | 1,600 | 796,400 | 800 |
| 2016-06-20 | 1,610 | 1,642 | 1,598 | 1,606 | 1,154,800 | 803 |
| 2016-06-17 | 1,600 | 1,614 | 1,570 | 1,576 | 1,149,900 | 788 |
| 2016-06-16 | 1,600 | 1,643 | 1,577 | 1,580 | 2,317,100 | 790 |
| 2016-06-15 | 1,563 | 1,617 | 1,553 | 1,601 | 2,148,000 | 800.50 |
| 2016-06-14 | 1,605 | 1,611 | 1,562 | 1,574 | 1,986,600 | 787 |
| 2016-06-13 | 1,644 | 1,656 | 1,604 | 1,606 | 1,777,000 | 803 |
| 2016-06-10 | 1,730 | 1,731 | 1,660 | 1,683 | 1,826,400 | 841.50 |
| 2016-06-09 | 1,762 | 1,772 | 1,710 | 1,715 | 899,300 | 857.50 |
| 2016-06-08 | 1,786 | 1,789 | 1,742 | 1,772 | 1,091,200 | 886 |
| 2016-06-07 | 1,767 | 1,782 | 1,746 | 1,778 | 1,245,000 | 889 |
| 2016-06-06 | 1,761 | 1,769 | 1,721 | 1,764 | 817,500 | 882 |
| 2016-06-03 | 1,773 | 1,786 | 1,747 | 1,771 | 903,400 | 885.50 |
| 2016-06-02 | 1,809 | 1,815 | 1,726 | 1,749 | 958,100 | 874.50 |
| 2016-06-01 | 1,822 | 1,834 | 1,805 | 1,815 | 1,177,300 | 907.50 |
| 2016-05-31 | 1,818 | 1,830 | 1,806 | 1,823 | 4,163,600 | 911.50 |
| 2016-05-30 | 1,807 | 1,829 | 1,802 | 1,817 | 767,000 | 908.50 |
| 2016-05-27 | 1,797 | 1,815 | 1,792 | 1,801 | 1,191,400 | 900.50 |
| 2016-05-26 | 1,807 | 1,818 | 1,785 | 1,787 | 1,168,900 | 893.50 |
| 2016-05-25 | 1,820 | 1,850 | 1,776 | 1,780 | 982,900 | 890 |
| 2016-05-24 | 1,832 | 1,833 | 1,778 | 1,796 | 1,412,600 | 898 |
| 2016-05-23 | 1,850 | 1,863 | 1,816 | 1,835 | 932,900 | 917.50 |
| 2016-05-20 | 1,815 | 1,867 | 1,811 | 1,863 | 845,900 | 931.50 |
| 2016-05-19 | 1,823 | 1,843 | 1,803 | 1,837 | 1,305,600 | 918.50 |
| 2016-05-18 | 1,800 | 1,824 | 1,781 | 1,805 | 1,246,500 | 902.50 |
| 2016-05-17 | 1,800 | 1,827 | 1,782 | 1,803 | 1,265,000 | 901.50 |
| 2016-05-16 | 1,862 | 1,866 | 1,790 | 1,797 | 2,232,000 | 898.50 |
| 2016-05-13 | 1,851 | 1,905 | 1,797 | 1,850 | 3,962,600 | 925 |
| 2016-05-12 | 1,537 | 1,554 | 1,514 | 1,531 | 1,894,700 | 765.50 |
| 2016-05-11 | 1,578 | 1,590 | 1,520 | 1,537 | 3,427,600 | 768.50 |
| 2016-05-10 | 1,625 | 1,625 | 1,534 | 1,545 | 2,538,300 | 772.50 |
| 2016-05-09 | 1,612 | 1,639 | 1,595 | 1,605 | 1,161,100 | 802.50 |
| 2016-05-06 | 1,612 | 1,630 | 1,566 | 1,590 | 1,901,800 | 795 |
| 2016-05-02 | 1,564 | 1,614 | 1,560 | 1,611 | 1,315,000 | 805.50 |
| 2016-04-28 | 1,732 | 1,744 | 1,661 | 1,664 | 1,054,400 | 832 |
| 2016-04-27 | 1,731 | 1,737 | 1,703 | 1,720 | 573,100 | 860 |
| 2016-04-26 | 1,728 | 1,746 | 1,705 | 1,722 | 836,500 | 861 |
| 2016-04-25 | 1,730 | 1,739 | 1,714 | 1,727 | 872,100 | 863.50 |
| 2016-04-22 | 1,743 | 1,760 | 1,716 | 1,732 | 755,100 | 866 |
| 2016-04-21 | 1,731 | 1,767 | 1,725 | 1,763 | 789,300 | 881.50 |
| 2016-04-20 | 1,762 | 1,771 | 1,722 | 1,730 | 1,064,100 | 865 |
| 2016-04-19 | 1,729 | 1,769 | 1,695 | 1,753 | 1,043,000 | 876.50 |
| 2016-04-18 | 1,691 | 1,742 | 1,684 | 1,727 | 947,300 | 863.50 |
| 2016-04-15 | 1,757 | 1,786 | 1,746 | 1,771 | 989,400 | 885.50 |
| 2016-04-14 | 1,724 | 1,781 | 1,721 | 1,781 | 1,630,400 | 890.50 |
| 2016-04-13 | 1,770 | 1,779 | 1,719 | 1,731 | 2,090,800 | 865.50 |
| 2016-04-12 | 1,790 | 1,801 | 1,763 | 1,794 | 892,000 | 897 |
| 2016-04-11 | 1,744 | 1,787 | 1,731 | 1,783 | 889,700 | 891.50 |
| 2016-04-08 | 1,774 | 1,802 | 1,745 | 1,776 | 1,280,100 | 888 |
| 2016-04-07 | 1,773 | 1,804 | 1,760 | 1,802 | 897,300 | 901 |
| 2016-04-06 | 1,767 | 1,781 | 1,725 | 1,760 | 1,195,800 | 880 |
| 2016-04-05 | 1,827 | 1,842 | 1,777 | 1,780 | 1,055,500 | 890 |
| 2016-04-04 | 1,822 | 1,875 | 1,805 | 1,842 | 1,267,400 | 921 |
| 2016-04-01 | 1,903 | 1,907 | 1,819 | 1,830 | 1,339,700 | 915 |
| 2016-03-31 | 1,951 | 1,957 | 1,915 | 1,919 | 836,000 | 959.50 |
| 2016-03-30 | 1,953 | 1,984 | 1,920 | 1,924 | 1,088,500 | 962 |
| 2016-03-29 | 1,903 | 1,948 | 1,901 | 1,948 | 680,900 | 974 |
| 2016-03-28 | 1,921 | 1,929 | 1,895 | 1,921 | 598,700 | 960.50 |
| 2016-03-25 | 1,901 | 1,914 | 1,875 | 1,892 | 698,900 | 946 |
| 2016-03-24 | 1,891 | 1,930 | 1,887 | 1,901 | 922,300 | 950.50 |
| 2016-03-23 | 1,899 | 1,915 | 1,879 | 1,890 | 928,100 | 945 |
| 2016-03-22 | 1,867 | 1,917 | 1,866 | 1,881 | 1,887,300 | 940.50 |
| 2016-03-18 | 1,837 | 1,868 | 1,837 | 1,862 | 1,602,000 | 931 |
| 2016-03-17 | 1,890 | 1,898 | 1,831 | 1,854 | 984,600 | 927 |
| 2016-03-16 | 1,836 | 1,881 | 1,835 | 1,866 | 1,011,600 | 933 |
| 2016-03-15 | 1,829 | 1,856 | 1,817 | 1,842 | 967,500 | 921 |
| 2016-03-14 | 1,809 | 1,869 | 1,795 | 1,849 | 1,476,400 | 924.50 |
| 2016-03-11 | 1,754 | 1,776 | 1,732 | 1,769 | 1,305,600 | 884.50 |
| 2016-03-10 | 1,741 | 1,776 | 1,741 | 1,766 | 1,035,600 | 883 |
| 2016-03-09 | 1,737 | 1,737 | 1,691 | 1,725 | 1,322,200 | 862.50 |
| 2016-03-08 | 1,745 | 1,764 | 1,685 | 1,731 | 1,030,600 | 865.50 |
| 2016-03-07 | 1,771 | 1,774 | 1,741 | 1,756 | 1,109,600 | 878 |
| 2016-03-04 | 1,739 | 1,784 | 1,718 | 1,781 | 2,147,900 | 890.50 |
| 2016-03-03 | 1,722 | 1,741 | 1,713 | 1,728 | 2,026,700 | 864 |
| 2016-03-02 | 1,743 | 1,763 | 1,710 | 1,755 | 1,598,400 | 877.50 |
| 2016-03-01 | 1,654 | 1,700 | 1,626 | 1,695 | 1,746,100 | 847.50 |
| 2016-02-29 | 1,667 | 1,722 | 1,649 | 1,694 | 2,109,800 | 847 |
| 2016-02-26 | 1,676 | 1,680 | 1,637 | 1,644 | 1,024,000 | 822 |
| 2016-02-25 | 1,632 | 1,675 | 1,620 | 1,652 | 1,469,700 | 826 |
| 2016-02-24 | 1,562 | 1,628 | 1,521 | 1,620 | 2,846,700 | 810 |
| 2016-02-23 | 1,692 | 1,720 | 1,645 | 1,652 | 1,438,100 | 826 |
| 2016-02-22 | 1,608 | 1,666 | 1,593 | 1,661 | 1,191,000 | 830.50 |
| 2016-02-19 | 1,613 | 1,658 | 1,610 | 1,634 | 1,763,200 | 817 |
| 2016-02-18 | 1,669 | 1,683 | 1,620 | 1,637 | 2,291,400 | 818.50 |
| 2016-02-17 | 1,604 | 1,644 | 1,550 | 1,573 | 2,152,300 | 786.50 |
| 2016-02-16 | 1,557 | 1,641 | 1,528 | 1,601 | 2,158,100 | 800.50 |
| 2016-02-15 | 1,521 | 1,580 | 1,478 | 1,567 | 2,751,400 | 783.50 |
| 2016-02-12 | 1,530 | 1,530 | 1,369 | 1,401 | 4,591,200 | 700.50 |
| 2016-02-10 | 1,700 | 1,729 | 1,607 | 1,631 | 2,753,200 | 815.50 |
| 2016-02-09 | 1,737 | 1,759 | 1,680 | 1,740 | 2,776,700 | 870 |
| 2016-02-08 | 1,784 | 1,852 | 1,763 | 1,843 | 1,597,500 | 921.50 |
| 2016-02-05 | 1,878 | 1,887 | 1,829 | 1,858 | 893,700 | 929 |
| 2016-02-04 | 1,961 | 1,961 | 1,888 | 1,896 | 665,000 | 948 |
| 2016-02-03 | 1,938 | 1,965 | 1,897 | 1,962 | 1,432,900 | 981 |
| 2016-02-02 | 1,981 | 2,022 | 1,962 | 2,004 | 1,421,800 | 1,002 |
| 2016-02-01 | 1,990 | 2,071 | 1,968 | 2,065 | 2,858,600 | 1,032.50 |
| 2016-01-29 | 1,838 | 1,943 | 1,813 | 1,938 | 1,763,900 | 969 |
| 2016-01-28 | 1,821 | 1,837 | 1,798 | 1,824 | 871,600 | 912 |
| 2016-01-27 | 1,840 | 1,858 | 1,824 | 1,849 | 846,900 | 924.50 |
| 2016-01-26 | 1,791 | 1,824 | 1,778 | 1,800 | 627,300 | 900 |
| 2016-01-25 | 1,826 | 1,859 | 1,808 | 1,840 | 1,070,000 | 920 |
| 2016-01-22 | 1,770 | 1,800 | 1,722 | 1,797 | 1,089,500 | 898.50 |
| 2016-01-21 | 1,713 | 1,759 | 1,676 | 1,678 | 1,775,600 | 839 |
| 2016-01-20 | 1,833 | 1,837 | 1,725 | 1,728 | 1,628,300 | 864 |
| 2016-01-19 | 1,822 | 1,836 | 1,797 | 1,833 | 782,800 | 916.50 |
| 2016-01-18 | 1,824 | 1,849 | 1,762 | 1,810 | 1,639,100 | 905 |
| 2016-01-15 | 1,915 | 1,930 | 1,859 | 1,871 | 1,135,700 | 935.50 |
| 2016-01-14 | 1,865 | 1,884 | 1,847 | 1,879 | 1,682,200 | 939.50 |
| 2016-01-13 | 1,909 | 1,924 | 1,873 | 1,920 | 1,493,200 | 960 |
| 2016-01-12 | 1,838 | 1,865 | 1,810 | 1,812 | 1,430,100 | 906 |
| 2016-01-08 | 1,815 | 1,878 | 1,807 | 1,850 | 1,268,300 | 925 |
| 2016-01-07 | 1,888 | 1,912 | 1,823 | 1,843 | 1,983,400 | 921.50 |
| 2016-01-06 | 1,981 | 1,981 | 1,901 | 1,920 | 1,305,400 | 960 |
| 2016-01-05 | 1,942 | 1,988 | 1,932 | 1,966 | 770,400 | 983 |
| 2016-01-04 | 1,967 | 2,005 | 1,947 | 1,956 | 882,700 | 978 |
分割・併合履歴 ： [2018-03-28]1株→2株
