3674 (株)オークファン 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 | 1,040 | 1,064 | 1,040 | 1,055 | 87,400 | 1,055 |
| 2016-12-29 | 1,059 | 1,059 | 1,034 | 1,053 | 69,300 | 1,053 |
| 2016-12-28 | 1,041 | 1,062 | 1,025 | 1,053 | 84,200 | 1,053 |
| 2016-12-27 | 1,068 | 1,097 | 1,025 | 1,040 | 292,900 | 1,040 |
| 2016-12-26 | 1,009 | 1,062 | 1,006 | 1,060 | 227,300 | 1,060 |
| 2016-12-22 | 1,016 | 1,022 | 997 | 1,005 | 75,700 | 1,005 |
| 2016-12-21 | 1,024 | 1,049 | 1,012 | 1,016 | 132,700 | 1,016 |
| 2016-12-20 | 1,001 | 1,034 | 1,000 | 1,021 | 131,600 | 1,021 |
| 2016-12-19 | 1,003 | 1,021 | 991 | 1,002 | 107,900 | 1,002 |
| 2016-12-16 | 1,002 | 1,014 | 986 | 1,003 | 81,500 | 1,003 |
| 2016-12-15 | 1,011 | 1,016 | 974 | 993 | 123,600 | 993 |
| 2016-12-14 | 1,028 | 1,047 | 1,000 | 1,002 | 111,400 | 1,002 |
| 2016-12-13 | 985 | 1,039 | 985 | 1,022 | 143,700 | 1,022 |
| 2016-12-12 | 958 | 1,005 | 948 | 995 | 156,300 | 995 |
| 2016-12-09 | 939 | 956 | 903 | 936 | 192,300 | 936 |
| 2016-12-08 | 992 | 994 | 946 | 951 | 165,900 | 951 |
| 2016-12-07 | 990 | 1,012 | 982 | 992 | 125,700 | 992 |
| 2016-12-06 | 988 | 1,008 | 973 | 986 | 159,400 | 986 |
| 2016-12-05 | 1,019 | 1,019 | 975 | 985 | 207,900 | 985 |
| 2016-12-02 | 1,038 | 1,057 | 1,017 | 1,020 | 164,000 | 1,020 |
| 2016-12-01 | 1,073 | 1,087 | 1,046 | 1,053 | 225,400 | 1,053 |
| 2016-11-30 | 1,093 | 1,137 | 1,078 | 1,086 | 648,100 | 1,086 |
| 2016-11-29 | 1,040 | 1,084 | 1,040 | 1,063 | 306,100 | 1,063 |
| 2016-11-28 | 1,004 | 1,036 | 1,000 | 1,030 | 143,700 | 1,030 |
| 2016-11-25 | 1,035 | 1,038 | 991 | 1,004 | 251,500 | 1,004 |
| 2016-11-24 | 1,080 | 1,092 | 1,037 | 1,048 | 193,900 | 1,048 |
| 2016-11-22 | 1,042 | 1,081 | 1,020 | 1,080 | 338,100 | 1,080 |
| 2016-11-21 | 995 | 1,093 | 995 | 1,072 | 703,100 | 1,072 |
| 2016-11-18 | 980 | 983 | 961 | 980 | 197,200 | 980 |
| 2016-11-17 | 924 | 978 | 923 | 974 | 289,000 | 974 |
| 2016-11-16 | 877 | 938 | 877 | 926 | 328,700 | 926 |
| 2016-11-15 | 914 | 914 | 834 | 880 | 455,800 | 880 |
| 2016-11-14 | 980 | 980 | 888 | 913 | 768,100 | 913 |
| 2016-11-11 | 934 | 939 | 903 | 910 | 238,000 | 910 |
| 2016-11-10 | 904 | 939 | 880 | 930 | 232,000 | 930 |
| 2016-11-09 | 884 | 890 | 813 | 869 | 250,600 | 869 |
| 2016-11-08 | 884 | 906 | 874 | 883 | 102,500 | 883 |
| 2016-11-07 | 890 | 914 | 881 | 885 | 122,000 | 885 |
| 2016-11-04 | 850 | 910 | 834 | 890 | 301,500 | 890 |
| 2016-11-02 | 902 | 903 | 871 | 871 | 246,400 | 871 |
| 2016-11-01 | 938 | 938 | 906 | 914 | 131,500 | 914 |
| 2016-10-31 | 939 | 957 | 918 | 929 | 206,000 | 929 |
| 2016-10-28 | 958 | 964 | 914 | 930 | 438,600 | 930 |
| 2016-10-27 | 1,002 | 1,002 | 963 | 968 | 200,900 | 968 |
| 2016-10-26 | 989 | 1,006 | 970 | 987 | 295,200 | 987 |
| 2016-10-25 | 1,016 | 1,020 | 971 | 978 | 395,000 | 978 |
| 2016-10-24 | 1,035 | 1,049 | 1,002 | 1,019 | 271,300 | 1,019 |
| 2016-10-21 | 1,072 | 1,073 | 1,023 | 1,035 | 406,800 | 1,035 |
| 2016-10-20 | 1,120 | 1,121 | 1,051 | 1,062 | 965,400 | 1,062 |
| 2016-10-19 | 1,041 | 1,115 | 1,014 | 1,070 | 2,630,500 | 1,070 |
| 2016-10-17 | 1,169 | 1,169 | 1,169 | 1,169 | 29,200 | 1,169 |
| 2016-10-13 | 1,431 | 1,469 | 1,415 | 1,462 | 98,300 | 1,462 |
| 2016-10-12 | 1,449 | 1,456 | 1,423 | 1,430 | 72,100 | 1,430 |
| 2016-10-11 | 1,451 | 1,473 | 1,434 | 1,456 | 87,400 | 1,456 |
| 2016-10-07 | 1,476 | 1,485 | 1,431 | 1,445 | 105,400 | 1,445 |
| 2016-10-06 | 1,505 | 1,515 | 1,463 | 1,485 | 127,100 | 1,485 |
| 2016-10-05 | 1,519 | 1,540 | 1,500 | 1,506 | 135,000 | 1,506 |
| 2016-10-04 | 1,515 | 1,520 | 1,475 | 1,502 | 126,300 | 1,502 |
| 2016-10-03 | 1,504 | 1,555 | 1,480 | 1,511 | 271,700 | 1,511 |
| 2016-09-30 | 1,486 | 1,518 | 1,461 | 1,501 | 153,400 | 1,501 |
| 2016-09-29 | 1,496 | 1,515 | 1,480 | 1,501 | 144,000 | 1,501 |
| 2016-09-28 | 1,488 | 1,520 | 1,476 | 1,506 | 285,900 | 1,506 |
| 2016-09-27 | 1,465 | 1,506 | 1,431 | 1,486 | 392,700 | 1,486 |
| 2016-09-26 | 1,370 | 1,490 | 1,342 | 1,466 | 385,600 | 1,466 |
| 2016-09-23 | 1,418 | 1,418 | 1,363 | 1,371 | 94,300 | 1,371 |
| 2016-09-21 | 1,370 | 1,427 | 1,357 | 1,419 | 170,700 | 1,419 |
| 2016-09-20 | 1,339 | 1,366 | 1,322 | 1,347 | 99,400 | 1,347 |
| 2016-09-16 | 1,301 | 1,333 | 1,275 | 1,318 | 82,500 | 1,318 |
| 2016-09-15 | 1,287 | 1,304 | 1,256 | 1,275 | 95,700 | 1,275 |
| 2016-09-14 | 1,378 | 1,384 | 1,293 | 1,309 | 92,400 | 1,309 |
| 2016-09-13 | 1,380 | 1,418 | 1,363 | 1,385 | 95,300 | 1,385 |
| 2016-09-12 | 1,381 | 1,410 | 1,346 | 1,346 | 116,000 | 1,346 |
| 2016-09-09 | 1,401 | 1,433 | 1,395 | 1,424 | 92,500 | 1,424 |
| 2016-09-08 | 1,467 | 1,467 | 1,382 | 1,396 | 163,700 | 1,396 |
| 2016-09-07 | 1,410 | 1,467 | 1,387 | 1,452 | 200,700 | 1,452 |
| 2016-09-06 | 1,341 | 1,427 | 1,340 | 1,420 | 287,200 | 1,420 |
| 2016-09-05 | 1,364 | 1,364 | 1,315 | 1,343 | 54,700 | 1,343 |
| 2016-09-02 | 1,292 | 1,343 | 1,292 | 1,339 | 95,400 | 1,339 |
| 2016-09-01 | 1,331 | 1,358 | 1,285 | 1,293 | 126,100 | 1,293 |
| 2016-08-31 | 1,370 | 1,380 | 1,313 | 1,349 | 126,400 | 1,349 |
| 2016-08-30 | 1,390 | 1,402 | 1,366 | 1,374 | 120,400 | 1,374 |
| 2016-08-29 | 1,410 | 1,420 | 1,352 | 1,391 | 224,400 | 1,391 |
| 2016-08-26 | 1,323 | 1,387 | 1,301 | 1,355 | 390,200 | 1,355 |
| 2016-08-25 | 1,254 | 1,330 | 1,245 | 1,330 | 249,300 | 1,330 |
| 2016-08-24 | 1,281 | 1,296 | 1,235 | 1,241 | 112,700 | 1,241 |
| 2016-08-23 | 1,292 | 1,310 | 1,263 | 1,279 | 212,900 | 1,279 |
| 2016-08-22 | 1,205 | 1,280 | 1,177 | 1,280 | 170,500 | 1,280 |
| 2016-08-19 | 1,220 | 1,229 | 1,158 | 1,197 | 151,300 | 1,197 |
| 2016-08-18 | 1,275 | 1,292 | 1,210 | 1,210 | 218,600 | 1,210 |
| 2016-08-17 | 1,300 | 1,339 | 1,259 | 1,266 | 228,100 | 1,266 |
| 2016-08-16 | 1,225 | 1,320 | 1,223 | 1,297 | 444,500 | 1,297 |
| 2016-08-15 | 1,216 | 1,268 | 1,202 | 1,252 | 185,100 | 1,252 |
| 2016-08-12 | 1,214 | 1,290 | 1,177 | 1,285 | 174,000 | 1,285 |
| 2016-08-10 | 1,177 | 1,225 | 1,170 | 1,214 | 121,600 | 1,214 |
| 2016-08-09 | 1,106 | 1,170 | 1,106 | 1,160 | 76,800 | 1,160 |
| 2016-08-08 | 1,085 | 1,118 | 1,072 | 1,106 | 59,900 | 1,106 |
| 2016-08-05 | 1,073 | 1,106 | 1,064 | 1,069 | 70,700 | 1,069 |
| 2016-08-04 | 1,125 | 1,151 | 1,062 | 1,079 | 107,000 | 1,079 |
| 2016-08-03 | 1,158 | 1,248 | 1,109 | 1,109 | 376,700 | 1,109 |
| 2016-08-02 | 1,091 | 1,190 | 1,091 | 1,173 | 99,500 | 1,173 |
| 2016-08-01 | 1,055 | 1,104 | 1,037 | 1,089 | 45,900 | 1,089 |
| 2016-07-29 | 1,050 | 1,076 | 1,026 | 1,070 | 82,500 | 1,070 |
| 2016-07-28 | 1,090 | 1,092 | 1,052 | 1,052 | 63,100 | 1,052 |
| 2016-07-27 | 1,150 | 1,155 | 1,096 | 1,099 | 92,200 | 1,099 |
| 2016-07-26 | 1,104 | 1,150 | 1,104 | 1,138 | 90,700 | 1,138 |
| 2016-07-25 | 1,114 | 1,134 | 1,061 | 1,111 | 59,600 | 1,111 |
| 2016-07-22 | 1,096 | 1,107 | 1,062 | 1,097 | 75,100 | 1,097 |
| 2016-07-21 | 1,124 | 1,140 | 1,090 | 1,096 | 98,600 | 1,096 |
| 2016-07-20 | 1,109 | 1,119 | 1,088 | 1,101 | 47,000 | 1,101 |
| 2016-07-19 | 1,146 | 1,146 | 1,050 | 1,102 | 96,100 | 1,102 |
| 2016-07-15 | 1,220 | 1,227 | 1,115 | 1,116 | 192,600 | 1,116 |
| 2016-07-14 | 1,143 | 1,235 | 1,142 | 1,201 | 161,300 | 1,201 |
| 2016-07-13 | 1,135 | 1,150 | 1,101 | 1,130 | 76,600 | 1,130 |
| 2016-07-12 | 1,126 | 1,153 | 1,104 | 1,105 | 55,900 | 1,105 |
| 2016-07-11 | 1,114 | 1,155 | 1,093 | 1,111 | 55,100 | 1,111 |
| 2016-07-08 | 1,085 | 1,100 | 1,055 | 1,097 | 60,200 | 1,097 |
| 2016-07-07 | 1,148 | 1,190 | 1,083 | 1,095 | 68,300 | 1,095 |
| 2016-07-06 | 1,152 | 1,167 | 1,111 | 1,147 | 70,700 | 1,147 |
| 2016-07-05 | 1,210 | 1,213 | 1,170 | 1,195 | 93,300 | 1,195 |
| 2016-07-04 | 1,180 | 1,259 | 1,175 | 1,240 | 118,400 | 1,240 |
| 2016-07-01 | 1,145 | 1,230 | 1,145 | 1,187 | 134,700 | 1,187 |
| 2016-06-30 | 1,133 | 1,166 | 1,129 | 1,150 | 71,700 | 1,150 |
| 2016-06-29 | 1,104 | 1,128 | 1,080 | 1,117 | 106,900 | 1,117 |
| 2016-06-28 | 1,040 | 1,114 | 979 | 1,103 | 149,800 | 1,103 |
| 2016-06-27 | 1,022 | 1,122 | 1,021 | 1,070 | 125,800 | 1,070 |
| 2016-06-24 | 1,185 | 1,234 | 950 | 1,022 | 315,200 | 1,022 |
| 2016-06-23 | 1,105 | 1,171 | 1,105 | 1,155 | 81,800 | 1,155 |
| 2016-06-22 | 1,200 | 1,222 | 1,126 | 1,132 | 113,900 | 1,132 |
| 2016-06-21 | 1,185 | 1,250 | 1,181 | 1,210 | 112,800 | 1,210 |
| 2016-06-20 | 1,175 | 1,229 | 1,166 | 1,199 | 147,700 | 1,199 |
| 2016-06-17 | 1,135 | 1,160 | 1,115 | 1,138 | 115,700 | 1,138 |
| 2016-06-16 | 1,212 | 1,212 | 1,080 | 1,107 | 220,100 | 1,107 |
| 2016-06-15 | 1,181 | 1,248 | 1,157 | 1,212 | 157,300 | 1,212 |
| 2016-06-14 | 1,334 | 1,344 | 1,160 | 1,200 | 302,000 | 1,200 |
| 2016-06-13 | 1,381 | 1,409 | 1,328 | 1,355 | 219,300 | 1,355 |
| 2016-06-10 | 1,451 | 1,459 | 1,422 | 1,424 | 83,600 | 1,424 |
| 2016-06-09 | 1,430 | 1,499 | 1,430 | 1,454 | 166,800 | 1,454 |
| 2016-06-08 | 1,472 | 1,490 | 1,410 | 1,426 | 150,900 | 1,426 |
| 2016-06-07 | 1,557 | 1,557 | 1,453 | 1,471 | 336,900 | 1,471 |
| 2016-06-06 | 1,525 | 1,549 | 1,482 | 1,531 | 289,700 | 1,531 |
| 2016-06-03 | 1,476 | 1,570 | 1,475 | 1,565 | 534,900 | 1,565 |
| 2016-06-02 | 1,484 | 1,537 | 1,439 | 1,464 | 319,400 | 1,464 |
| 2016-06-01 | 1,430 | 1,529 | 1,410 | 1,503 | 594,000 | 1,503 |
| 2016-05-31 | 1,442 | 1,464 | 1,373 | 1,398 | 251,800 | 1,398 |
| 2016-05-30 | 1,415 | 1,500 | 1,394 | 1,456 | 416,200 | 1,456 |
| 2016-05-27 | 1,402 | 1,424 | 1,355 | 1,415 | 336,900 | 1,415 |
| 2016-05-26 | 1,470 | 1,490 | 1,360 | 1,424 | 795,000 | 1,424 |
| 2016-05-25 | 1,298 | 1,450 | 1,287 | 1,450 | 713,700 | 1,450 |
| 2016-05-24 | 1,299 | 1,313 | 1,261 | 1,287 | 110,500 | 1,287 |
| 2016-05-23 | 1,300 | 1,327 | 1,258 | 1,290 | 188,600 | 1,290 |
| 2016-05-20 | 1,196 | 1,295 | 1,193 | 1,291 | 255,300 | 1,291 |
| 2016-05-19 | 1,196 | 1,266 | 1,140 | 1,191 | 373,300 | 1,191 |
| 2016-05-18 | 1,329 | 1,359 | 1,147 | 1,199 | 657,100 | 1,199 |
| 2016-05-17 | 1,277 | 1,365 | 1,255 | 1,324 | 525,600 | 1,324 |
| 2016-05-16 | 1,226 | 1,410 | 1,195 | 1,325 | 1,237,800 | 1,325 |
| 2016-05-13 | 1,156 | 1,199 | 1,110 | 1,166 | 134,400 | 1,166 |
| 2016-05-12 | 1,228 | 1,228 | 1,173 | 1,182 | 104,500 | 1,182 |
| 2016-05-11 | 1,184 | 1,248 | 1,150 | 1,228 | 307,900 | 1,228 |
| 2016-05-10 | 1,310 | 1,315 | 1,222 | 1,230 | 261,900 | 1,230 |
| 2016-05-09 | 1,255 | 1,308 | 1,235 | 1,280 | 425,800 | 1,280 |
| 2016-05-06 | 1,126 | 1,230 | 1,064 | 1,229 | 272,700 | 1,229 |
| 2016-05-02 | 1,100 | 1,184 | 1,097 | 1,126 | 205,400 | 1,126 |
| 2016-04-28 | 1,090 | 1,178 | 1,080 | 1,137 | 580,800 | 1,137 |
| 2016-04-27 | 1,334 | 1,335 | 1,188 | 1,280 | 337,000 | 1,280 |
| 2016-04-26 | 1,394 | 1,420 | 1,205 | 1,274 | 717,100 | 1,274 |
| 2016-04-25 | 1,330 | 1,400 | 1,290 | 1,394 | 829,900 | 1,394 |
| 2016-04-22 | 1,230 | 1,252 | 1,152 | 1,245 | 349,600 | 1,245 |
| 2016-04-21 | 1,156 | 1,350 | 1,135 | 1,248 | 912,000 | 1,248 |
| 2016-04-20 | 1,180 | 1,180 | 1,100 | 1,126 | 225,700 | 1,126 |
| 2016-04-19 | 1,124 | 1,200 | 1,090 | 1,137 | 324,600 | 1,137 |
| 2016-04-18 | 1,125 | 1,238 | 1,085 | 1,102 | 913,700 | 1,102 |
| 2016-04-15 | 940 | 1,077 | 925 | 1,066 | 467,300 | 1,066 |
| 2016-04-14 | 937 | 945 | 914 | 929 | 49,900 | 929 |
| 2016-04-13 | 911 | 960 | 911 | 937 | 63,200 | 937 |
| 2016-04-12 | 959 | 987 | 907 | 911 | 96,100 | 911 |
| 2016-04-11 | 901 | 945 | 890 | 931 | 77,400 | 931 |
| 2016-04-08 | 929 | 935 | 906 | 912 | 96,800 | 912 |
| 2016-04-07 | 850 | 939 | 844 | 939 | 162,100 | 939 |
| 2016-04-06 | 819 | 850 | 812 | 844 | 43,800 | 844 |
| 2016-04-05 | 855 | 867 | 806 | 812 | 92,700 | 812 |
| 2016-04-04 | 860 | 897 | 850 | 869 | 107,000 | 869 |
| 2016-04-01 | 940 | 940 | 877 | 887 | 143,200 | 887 |
| 2016-03-31 | 972 | 995 | 930 | 940 | 175,200 | 940 |
| 2016-03-30 | 949 | 952 | 918 | 926 | 77,600 | 926 |
| 2016-03-29 | 952 | 976 | 901 | 950 | 147,100 | 950 |
| 2016-03-28 | 943 | 1,013 | 928 | 952 | 230,100 | 952 |
| 2016-03-25 | 934 | 966 | 919 | 950 | 137,500 | 950 |
| 2016-03-24 | 880 | 971 | 852 | 940 | 344,100 | 940 |
| 2016-03-23 | 940 | 940 | 883 | 887 | 294,200 | 887 |
| 2016-03-22 | 850 | 944 | 836 | 944 | 399,200 | 944 |
| 2016-03-18 | 764 | 878 | 751 | 864 | 434,700 | 864 |
| 2016-03-17 | 736 | 842 | 736 | 760 | 316,200 | 760 |
| 2016-03-16 | 692 | 732 | 679 | 728 | 91,000 | 728 |
| 2016-03-15 | 693 | 710 | 673 | 684 | 74,600 | 684 |
| 2016-03-14 | 677 | 684 | 670 | 683 | 40,700 | 683 |
| 2016-03-11 | 669 | 676 | 650 | 668 | 22,100 | 668 |
| 2016-03-10 | 652 | 668 | 651 | 664 | 26,400 | 664 |
| 2016-03-09 | 650 | 659 | 642 | 655 | 11,500 | 655 |
| 2016-03-08 | 663 | 663 | 642 | 653 | 16,900 | 653 |
| 2016-03-07 | 664 | 664 | 648 | 660 | 28,300 | 660 |
| 2016-03-04 | 672 | 672 | 630 | 650 | 152,400 | 650 |
| 2016-03-03 | 675 | 685 | 667 | 670 | 27,500 | 670 |
| 2016-03-02 | 685 | 686 | 676 | 685 | 21,900 | 685 |
| 2016-03-01 | 690 | 690 | 666 | 681 | 15,300 | 681 |
| 2016-02-29 | 672 | 685 | 660 | 684 | 40,000 | 684 |
| 2016-02-26 | 673 | 680 | 650 | 662 | 27,300 | 662 |
| 2016-02-25 | 646 | 660 | 635 | 655 | 60,900 | 655 |
| 2016-02-24 | 631 | 652 | 621 | 644 | 51,400 | 644 |
| 2016-02-23 | 648 | 655 | 630 | 644 | 35,900 | 644 |
| 2016-02-22 | 610 | 644 | 610 | 638 | 32,900 | 638 |
| 2016-02-19 | 602 | 624 | 595 | 609 | 34,500 | 609 |
| 2016-02-18 | 610 | 610 | 598 | 602 | 14,200 | 602 |
| 2016-02-17 | 592 | 600 | 583 | 590 | 26,800 | 590 |
| 2016-02-16 | 584 | 606 | 564 | 602 | 47,000 | 602 |
| 2016-02-15 | 580 | 585 | 560 | 574 | 57,500 | 574 |
| 2016-02-12 | 546 | 575 | 521 | 521 | 81,400 | 521 |
| 2016-02-10 | 611 | 615 | 579 | 586 | 68,400 | 586 |
| 2016-02-09 | 620 | 620 | 602 | 605 | 27,400 | 605 |
| 2016-02-08 | 621 | 643 | 610 | 630 | 27,900 | 630 |
| 2016-02-05 | 658 | 677 | 633 | 633 | 66,400 | 633 |
| 2016-02-04 | 725 | 735 | 675 | 679 | 55,300 | 679 |
| 2016-02-03 | 685 | 720 | 658 | 708 | 66,900 | 708 |
| 2016-02-02 | 695 | 785 | 691 | 706 | 277,700 | 706 |
| 2016-02-01 | 643 | 688 | 637 | 685 | 54,300 | 685 |
| 2016-01-29 | 631 | 648 | 614 | 630 | 38,200 | 630 |
| 2016-01-28 | 633 | 644 | 632 | 632 | 15,500 | 632 |
| 2016-01-27 | 627 | 641 | 626 | 640 | 43,100 | 640 |
| 2016-01-26 | 630 | 637 | 615 | 625 | 36,700 | 625 |
| 2016-01-25 | 613 | 637 | 612 | 634 | 22,200 | 634 |
| 2016-01-22 | 608 | 622 | 604 | 612 | 26,700 | 612 |
| 2016-01-21 | 611 | 645 | 586 | 600 | 101,300 | 600 |
| 2016-01-20 | 639 | 639 | 591 | 591 | 48,300 | 591 |
| 2016-01-19 | 606 | 634 | 595 | 634 | 27,800 | 634 |
| 2016-01-18 | 605 | 612 | 595 | 608 | 34,200 | 608 |
| 2016-01-15 | 617 | 635 | 610 | 615 | 36,700 | 615 |
| 2016-01-14 | 613 | 623 | 605 | 615 | 44,300 | 615 |
| 2016-01-13 | 608 | 641 | 608 | 633 | 37,800 | 633 |
| 2016-01-12 | 631 | 633 | 602 | 602 | 92,300 | 602 |
| 2016-01-08 | 612 | 650 | 612 | 639 | 48,000 | 639 |
| 2016-01-07 | 610 | 636 | 603 | 611 | 47,900 | 611 |
| 2016-01-06 | 624 | 637 | 617 | 617 | 44,900 | 617 |
| 2016-01-05 | 641 | 646 | 622 | 626 | 53,300 | 626 |
| 2016-01-04 | 650 | 670 | 638 | 641 | 34,500 | 641 |
分割・併合履歴 ： [2013-09-26]1株→5株
