3678 (株)メディアドゥ 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 | 1,369 | 1,394 | 1,368 | 1,379 | 33,500 | 1,379 |
| 2016-12-29 | 1,386 | 1,386 | 1,356 | 1,374 | 48,800 | 1,374 |
| 2016-12-28 | 1,395 | 1,416 | 1,385 | 1,386 | 42,000 | 1,386 |
| 2016-12-27 | 1,424 | 1,424 | 1,372 | 1,394 | 43,400 | 1,394 |
| 2016-12-26 | 1,394 | 1,446 | 1,394 | 1,430 | 39,800 | 1,430 |
| 2016-12-22 | 1,423 | 1,442 | 1,370 | 1,394 | 53,300 | 1,394 |
| 2016-12-21 | 1,405 | 1,457 | 1,405 | 1,421 | 164,200 | 1,421 |
| 2016-12-20 | 1,332 | 1,386 | 1,330 | 1,386 | 49,800 | 1,386 |
| 2016-12-19 | 1,333 | 1,339 | 1,321 | 1,337 | 66,800 | 1,337 |
| 2016-12-16 | 1,333 | 1,343 | 1,325 | 1,325 | 26,400 | 1,325 |
| 2016-12-15 | 1,330 | 1,345 | 1,320 | 1,331 | 21,300 | 1,331 |
| 2016-12-14 | 1,336 | 1,345 | 1,326 | 1,326 | 45,900 | 1,326 |
| 2016-12-13 | 1,315 | 1,345 | 1,315 | 1,330 | 39,300 | 1,330 |
| 2016-12-12 | 1,337 | 1,337 | 1,311 | 1,319 | 38,300 | 1,319 |
| 2016-12-09 | 1,315 | 1,336 | 1,315 | 1,334 | 42,000 | 1,334 |
| 2016-12-08 | 1,339 | 1,339 | 1,302 | 1,323 | 70,100 | 1,323 |
| 2016-12-07 | 1,302 | 1,322 | 1,302 | 1,320 | 35,000 | 1,320 |
| 2016-12-06 | 1,305 | 1,312 | 1,295 | 1,298 | 108,700 | 1,298 |
| 2016-12-05 | 1,332 | 1,347 | 1,320 | 1,323 | 84,200 | 1,323 |
| 2016-12-02 | 1,332 | 1,347 | 1,332 | 1,347 | 52,600 | 1,347 |
| 2016-12-01 | 1,353 | 1,369 | 1,328 | 1,336 | 56,500 | 1,336 |
| 2016-11-30 | 1,349 | 1,357 | 1,334 | 1,346 | 40,500 | 1,346 |
| 2016-11-29 | 1,330 | 1,378 | 1,325 | 1,366 | 111,800 | 1,366 |
| 2016-11-28 | 1,342 | 1,376 | 1,334 | 1,349 | 50,900 | 1,349 |
| 2016-11-25 | 1,355 | 1,358 | 1,337 | 1,347 | 96,100 | 1,347 |
| 2016-11-24 | 1,400 | 1,400 | 1,355 | 1,359 | 186,500 | 1,359 |
| 2016-11-22 | 1,351 | 1,389 | 1,351 | 1,388 | 37,500 | 1,388 |
| 2016-11-21 | 1,385 | 1,385 | 1,342 | 1,350 | 72,200 | 1,350 |
| 2016-11-18 | 1,399 | 1,408 | 1,381 | 1,385 | 37,700 | 1,385 |
| 2016-11-17 | 1,356 | 1,425 | 1,356 | 1,412 | 54,300 | 1,412 |
| 2016-11-16 | 1,367 | 1,387 | 1,352 | 1,366 | 71,200 | 1,366 |
| 2016-11-15 | 1,388 | 1,390 | 1,366 | 1,379 | 20,900 | 1,379 |
| 2016-11-14 | 1,357 | 1,399 | 1,357 | 1,388 | 29,000 | 1,388 |
| 2016-11-11 | 1,390 | 1,398 | 1,350 | 1,359 | 54,000 | 1,359 |
| 2016-11-10 | 1,358 | 1,415 | 1,351 | 1,362 | 88,900 | 1,362 |
| 2016-11-09 | 1,399 | 1,402 | 1,301 | 1,328 | 92,300 | 1,328 |
| 2016-11-08 | 1,412 | 1,412 | 1,391 | 1,394 | 21,400 | 1,394 |
| 2016-11-07 | 1,480 | 1,480 | 1,390 | 1,400 | 81,100 | 1,400 |
| 2016-11-04 | 1,360 | 1,435 | 1,352 | 1,417 | 47,800 | 1,417 |
| 2016-11-02 | 1,434 | 1,434 | 1,373 | 1,381 | 63,000 | 1,381 |
| 2016-11-01 | 1,448 | 1,450 | 1,433 | 1,449 | 30,400 | 1,449 |
| 2016-10-31 | 1,437 | 1,450 | 1,432 | 1,443 | 26,000 | 1,443 |
| 2016-10-28 | 1,449 | 1,449 | 1,435 | 1,439 | 28,700 | 1,439 |
| 2016-10-27 | 1,450 | 1,450 | 1,441 | 1,450 | 28,700 | 1,450 |
| 2016-10-26 | 1,450 | 1,453 | 1,442 | 1,451 | 48,400 | 1,451 |
| 2016-10-25 | 1,453 | 1,464 | 1,451 | 1,451 | 48,100 | 1,451 |
| 2016-10-24 | 1,462 | 1,481 | 1,460 | 1,467 | 61,100 | 1,467 |
| 2016-10-21 | 1,489 | 1,498 | 1,474 | 1,478 | 59,800 | 1,478 |
| 2016-10-20 | 1,506 | 1,506 | 1,481 | 1,488 | 79,500 | 1,488 |
| 2016-10-19 | 1,480 | 1,532 | 1,480 | 1,522 | 59,900 | 1,522 |
| 2016-10-17 | 1,505 | 1,539 | 1,460 | 1,533 | 39,600 | 1,533 |
| 2016-10-13 | 1,556 | 1,578 | 1,503 | 1,509 | 72,300 | 1,509 |
| 2016-10-12 | 1,599 | 1,599 | 1,565 | 1,567 | 52,500 | 1,567 |
| 2016-10-11 | 1,627 | 1,635 | 1,597 | 1,597 | 72,700 | 1,597 |
| 2016-10-07 | 1,566 | 1,670 | 1,554 | 1,662 | 237,800 | 1,662 |
| 2016-10-06 | 1,740 | 1,770 | 1,701 | 1,732 | 65,900 | 1,732 |
| 2016-10-05 | 1,700 | 1,741 | 1,673 | 1,738 | 73,300 | 1,738 |
| 2016-10-04 | 1,618 | 1,645 | 1,600 | 1,645 | 19,600 | 1,645 |
| 2016-10-03 | 1,612 | 1,628 | 1,590 | 1,601 | 22,300 | 1,601 |
| 2016-09-30 | 1,620 | 1,624 | 1,591 | 1,603 | 26,400 | 1,603 |
| 2016-09-29 | 1,645 | 1,646 | 1,624 | 1,636 | 13,700 | 1,636 |
| 2016-09-28 | 1,606 | 1,648 | 1,593 | 1,645 | 24,000 | 1,645 |
| 2016-09-27 | 1,581 | 1,609 | 1,570 | 1,608 | 27,400 | 1,608 |
| 2016-09-26 | 1,630 | 1,630 | 1,590 | 1,595 | 17,900 | 1,595 |
| 2016-09-23 | 1,612 | 1,629 | 1,593 | 1,619 | 28,300 | 1,619 |
| 2016-09-21 | 1,555 | 1,611 | 1,555 | 1,610 | 21,800 | 1,610 |
| 2016-09-20 | 1,617 | 1,617 | 1,551 | 1,571 | 55,500 | 1,571 |
| 2016-09-16 | 1,640 | 1,640 | 1,618 | 1,620 | 42,300 | 1,620 |
| 2016-09-15 | 1,662 | 1,671 | 1,609 | 1,634 | 36,700 | 1,634 |
| 2016-09-14 | 1,701 | 1,701 | 1,661 | 1,667 | 15,600 | 1,667 |
| 2016-09-13 | 1,690 | 1,715 | 1,670 | 1,701 | 20,500 | 1,701 |
| 2016-09-12 | 1,695 | 1,712 | 1,668 | 1,690 | 18,300 | 1,690 |
| 2016-09-09 | 1,694 | 1,724 | 1,685 | 1,720 | 27,600 | 1,720 |
| 2016-09-08 | 1,678 | 1,698 | 1,642 | 1,683 | 30,600 | 1,683 |
| 2016-09-07 | 1,660 | 1,682 | 1,654 | 1,666 | 17,200 | 1,666 |
| 2016-09-06 | 1,677 | 1,677 | 1,653 | 1,660 | 29,500 | 1,660 |
| 2016-09-05 | 1,700 | 1,701 | 1,676 | 1,677 | 20,500 | 1,677 |
| 2016-09-02 | 1,652 | 1,710 | 1,652 | 1,687 | 30,400 | 1,687 |
| 2016-09-01 | 1,672 | 1,712 | 1,650 | 1,655 | 35,300 | 1,655 |
| 2016-08-31 | 1,721 | 1,738 | 1,706 | 1,712 | 17,200 | 1,712 |
| 2016-08-30 | 1,741 | 1,763 | 1,690 | 1,752 | 45,100 | 1,752 |
| 2016-08-29 | 1,751 | 1,771 | 1,717 | 1,741 | 104,200 | 1,741 |
| 2016-08-26 | 1,652 | 1,660 | 1,604 | 1,625 | 41,300 | 1,625 |
| 2016-08-25 | 1,708 | 1,710 | 1,661 | 1,671 | 28,900 | 1,671 |
| 2016-08-24 | 1,770 | 1,775 | 1,701 | 1,710 | 46,200 | 1,710 |
| 2016-08-23 | 1,763 | 1,781 | 1,741 | 1,765 | 37,200 | 1,765 |
| 2016-08-22 | 1,730 | 1,788 | 1,726 | 1,781 | 50,000 | 1,781 |
| 2016-08-19 | 1,708 | 1,727 | 1,673 | 1,725 | 22,700 | 1,725 |
| 2016-08-18 | 1,677 | 1,732 | 1,668 | 1,708 | 63,400 | 1,708 |
| 2016-08-17 | 1,649 | 1,708 | 1,625 | 1,698 | 50,300 | 1,698 |
| 2016-08-16 | 1,678 | 1,699 | 1,651 | 1,661 | 17,500 | 1,661 |
| 2016-08-15 | 1,671 | 1,710 | 1,668 | 1,688 | 18,200 | 1,688 |
| 2016-08-12 | 1,677 | 1,690 | 1,641 | 1,683 | 15,700 | 1,683 |
| 2016-08-10 | 1,660 | 1,692 | 1,638 | 1,651 | 29,900 | 1,651 |
| 2016-08-09 | 1,580 | 1,657 | 1,574 | 1,654 | 28,200 | 1,654 |
| 2016-08-08 | 1,628 | 1,629 | 1,563 | 1,587 | 41,500 | 1,587 |
| 2016-08-05 | 1,699 | 1,710 | 1,627 | 1,638 | 26,300 | 1,638 |
| 2016-08-04 | 1,661 | 1,709 | 1,661 | 1,696 | 34,200 | 1,696 |
| 2016-08-03 | 1,724 | 1,724 | 1,653 | 1,657 | 38,600 | 1,657 |
| 2016-08-02 | 1,725 | 1,725 | 1,691 | 1,703 | 29,700 | 1,703 |
| 2016-08-01 | 1,688 | 1,725 | 1,665 | 1,699 | 53,200 | 1,699 |
| 2016-07-29 | 1,608 | 1,661 | 1,584 | 1,655 | 43,400 | 1,655 |
| 2016-07-28 | 1,616 | 1,640 | 1,586 | 1,603 | 32,100 | 1,603 |
| 2016-07-27 | 1,620 | 1,643 | 1,601 | 1,612 | 42,900 | 1,612 |
| 2016-07-26 | 1,687 | 1,687 | 1,615 | 1,646 | 37,500 | 1,646 |
| 2016-07-25 | 1,678 | 1,726 | 1,673 | 1,682 | 32,300 | 1,682 |
| 2016-07-22 | 1,745 | 1,747 | 1,641 | 1,658 | 70,400 | 1,658 |
| 2016-07-21 | 1,753 | 1,769 | 1,703 | 1,743 | 37,000 | 1,743 |
| 2016-07-20 | 1,671 | 1,759 | 1,651 | 1,753 | 77,200 | 1,753 |
| 2016-07-19 | 1,701 | 1,751 | 1,643 | 1,673 | 110,600 | 1,673 |
| 2016-07-15 | 1,944 | 1,946 | 1,715 | 1,731 | 206,600 | 1,731 |
| 2016-07-14 | 1,900 | 1,948 | 1,866 | 1,923 | 185,100 | 1,923 |
| 2016-07-13 | 1,824 | 1,919 | 1,790 | 1,914 | 269,100 | 1,914 |
| 2016-07-12 | 1,831 | 1,837 | 1,711 | 1,746 | 138,000 | 1,746 |
| 2016-07-11 | 1,841 | 1,857 | 1,781 | 1,819 | 143,700 | 1,819 |
| 2016-07-08 | 1,820 | 1,847 | 1,751 | 1,811 | 203,300 | 1,811 |
| 2016-07-07 | 1,800 | 1,813 | 1,706 | 1,735 | 102,300 | 1,735 |
| 2016-07-06 | 1,738 | 1,779 | 1,701 | 1,774 | 92,300 | 1,774 |
| 2016-07-05 | 1,696 | 1,761 | 1,665 | 1,761 | 120,100 | 1,761 |
| 2016-07-04 | 1,629 | 1,700 | 1,629 | 1,673 | 64,500 | 1,673 |
| 2016-07-01 | 1,534 | 1,645 | 1,534 | 1,610 | 70,700 | 1,610 |
| 2016-06-30 | 1,595 | 1,635 | 1,525 | 1,534 | 79,600 | 1,534 |
| 2016-06-29 | 1,530 | 1,575 | 1,493 | 1,555 | 66,600 | 1,555 |
| 2016-06-28 | 1,450 | 1,498 | 1,394 | 1,473 | 61,500 | 1,473 |
| 2016-06-27 | 1,450 | 1,498 | 1,431 | 1,465 | 60,700 | 1,465 |
| 2016-06-24 | 1,638 | 1,650 | 1,301 | 1,450 | 158,800 | 1,450 |
| 2016-06-23 | 1,576 | 1,623 | 1,543 | 1,618 | 38,900 | 1,618 |
| 2016-06-22 | 1,680 | 1,680 | 1,520 | 1,576 | 84,000 | 1,576 |
| 2016-06-21 | 1,691 | 1,698 | 1,643 | 1,686 | 26,600 | 1,686 |
| 2016-06-20 | 1,598 | 1,678 | 1,598 | 1,651 | 28,100 | 1,651 |
| 2016-06-17 | 1,600 | 1,623 | 1,565 | 1,583 | 57,300 | 1,583 |
| 2016-06-16 | 1,664 | 1,693 | 1,501 | 1,549 | 99,400 | 1,549 |
| 2016-06-15 | 1,630 | 1,700 | 1,624 | 1,684 | 44,100 | 1,684 |
| 2016-06-14 | 1,660 | 1,719 | 1,620 | 1,632 | 77,100 | 1,632 |
| 2016-06-13 | 1,745 | 1,757 | 1,681 | 1,691 | 85,900 | 1,691 |
| 2016-06-10 | 1,845 | 1,846 | 1,759 | 1,791 | 123,700 | 1,791 |
| 2016-06-09 | 1,827 | 1,873 | 1,726 | 1,796 | 154,900 | 1,796 |
| 2016-06-08 | 1,869 | 1,870 | 1,812 | 1,827 | 51,100 | 1,827 |
| 2016-06-07 | 1,863 | 1,863 | 1,818 | 1,858 | 39,300 | 1,858 |
| 2016-06-06 | 1,830 | 1,874 | 1,796 | 1,863 | 41,800 | 1,863 |
| 2016-06-03 | 1,818 | 1,888 | 1,808 | 1,850 | 127,900 | 1,850 |
| 2016-06-02 | 1,821 | 1,830 | 1,738 | 1,811 | 153,500 | 1,811 |
| 2016-06-01 | 1,892 | 1,910 | 1,757 | 1,798 | 393,100 | 1,798 |
| 2016-05-31 | 1,664 | 1,700 | 1,655 | 1,691 | 55,400 | 1,691 |
| 2016-05-30 | 1,636 | 1,670 | 1,608 | 1,657 | 71,400 | 1,657 |
| 2016-05-27 | 1,695 | 1,717 | 1,633 | 1,636 | 72,000 | 1,636 |
| 2016-05-26 | 1,730 | 1,739 | 1,666 | 1,695 | 54,900 | 1,695 |
| 2016-05-25 | 1,730 | 1,744 | 1,711 | 1,726 | 39,800 | 1,726 |
| 2016-05-24 | 1,745 | 1,749 | 1,670 | 1,693 | 73,600 | 1,693 |
| 2016-05-23 | 1,749 | 1,770 | 1,723 | 1,744 | 61,300 | 1,744 |
| 2016-05-20 | 1,653 | 1,755 | 1,648 | 1,711 | 105,700 | 1,711 |
| 2016-05-19 | 1,700 | 1,725 | 1,632 | 1,671 | 128,300 | 1,671 |
| 2016-05-18 | 1,821 | 1,840 | 1,705 | 1,729 | 111,000 | 1,729 |
| 2016-05-17 | 1,830 | 1,878 | 1,820 | 1,829 | 72,700 | 1,829 |
| 2016-05-16 | 1,900 | 1,901 | 1,834 | 1,837 | 85,400 | 1,837 |
| 2016-05-13 | 1,950 | 1,960 | 1,883 | 1,927 | 72,500 | 1,927 |
| 2016-05-12 | 2,070 | 2,070 | 1,966 | 1,978 | 77,200 | 1,978 |
| 2016-05-11 | 2,076 | 2,102 | 2,045 | 2,074 | 98,600 | 2,074 |
| 2016-05-10 | 2,040 | 2,060 | 1,954 | 2,031 | 88,500 | 2,031 |
| 2016-05-09 | 2,045 | 2,130 | 1,970 | 2,007 | 123,400 | 2,007 |
| 2016-05-06 | 1,919 | 2,042 | 1,902 | 2,025 | 164,700 | 2,025 |
| 2016-05-02 | 1,863 | 1,924 | 1,761 | 1,898 | 75,100 | 1,898 |
| 2016-04-28 | 1,898 | 1,947 | 1,819 | 1,891 | 123,900 | 1,891 |
| 2016-04-27 | 1,782 | 1,889 | 1,760 | 1,887 | 87,800 | 1,887 |
| 2016-04-26 | 1,870 | 1,897 | 1,733 | 1,759 | 100,900 | 1,759 |
| 2016-04-25 | 1,875 | 1,920 | 1,818 | 1,889 | 129,900 | 1,889 |
| 2016-04-22 | 1,793 | 1,926 | 1,792 | 1,883 | 270,200 | 1,883 |
| 2016-04-21 | 1,739 | 1,785 | 1,700 | 1,777 | 152,300 | 1,777 |
| 2016-04-20 | 1,656 | 1,733 | 1,634 | 1,729 | 186,400 | 1,729 |
| 2016-04-19 | 1,638 | 1,650 | 1,622 | 1,631 | 43,200 | 1,631 |
| 2016-04-18 | 1,551 | 1,636 | 1,536 | 1,625 | 66,700 | 1,625 |
| 2016-04-15 | 1,520 | 1,635 | 1,488 | 1,630 | 109,200 | 1,630 |
| 2016-04-14 | 1,569 | 1,569 | 1,505 | 1,524 | 53,000 | 1,524 |
| 2016-04-13 | 1,540 | 1,560 | 1,530 | 1,559 | 59,700 | 1,559 |
| 2016-04-12 | 1,445 | 1,547 | 1,433 | 1,518 | 58,900 | 1,518 |
| 2016-04-11 | 1,400 | 1,434 | 1,393 | 1,424 | 78,100 | 1,424 |
| 2016-04-08 | 1,345 | 1,427 | 1,334 | 1,385 | 152,000 | 1,385 |
| 2016-04-07 | 1,405 | 1,445 | 1,380 | 1,435 | 45,000 | 1,435 |
| 2016-04-06 | 1,350 | 1,400 | 1,324 | 1,388 | 49,700 | 1,388 |
| 2016-04-05 | 1,523 | 1,542 | 1,366 | 1,380 | 84,400 | 1,380 |
| 2016-04-04 | 1,482 | 1,578 | 1,482 | 1,547 | 62,900 | 1,547 |
| 2016-04-01 | 1,583 | 1,628 | 1,481 | 1,490 | 127,400 | 1,490 |
| 2016-03-31 | 1,569 | 1,606 | 1,520 | 1,583 | 108,400 | 1,583 |
| 2016-03-30 | 1,536 | 1,656 | 1,536 | 1,577 | 549,100 | 1,577 |
| 2016-03-29 | 1,530 | 1,573 | 1,530 | 1,554 | 77,500 | 1,554 |
| 2016-03-28 | 1,548 | 1,553 | 1,506 | 1,528 | 62,500 | 1,528 |
| 2016-03-25 | 1,495 | 1,565 | 1,479 | 1,527 | 104,100 | 1,527 |
| 2016-03-24 | 1,500 | 1,550 | 1,450 | 1,505 | 136,500 | 1,505 |
| 2016-03-23 | 1,482 | 1,528 | 1,470 | 1,510 | 56,900 | 1,510 |
| 2016-03-22 | 1,447 | 1,480 | 1,432 | 1,477 | 69,600 | 1,477 |
| 2016-03-18 | 1,333 | 1,431 | 1,333 | 1,421 | 57,400 | 1,421 |
| 2016-03-17 | 1,374 | 1,397 | 1,326 | 1,327 | 31,800 | 1,327 |
| 2016-03-16 | 1,382 | 1,413 | 1,371 | 1,380 | 20,200 | 1,380 |
| 2016-03-15 | 1,355 | 1,393 | 1,355 | 1,387 | 25,800 | 1,387 |
| 2016-03-14 | 1,341 | 1,394 | 1,341 | 1,370 | 35,400 | 1,370 |
| 2016-03-11 | 1,320 | 1,338 | 1,300 | 1,321 | 49,100 | 1,321 |
| 2016-03-10 | 1,338 | 1,367 | 1,328 | 1,335 | 52,900 | 1,335 |
| 2016-03-09 | 1,392 | 1,392 | 1,322 | 1,337 | 51,000 | 1,337 |
| 2016-03-08 | 1,422 | 1,434 | 1,355 | 1,394 | 76,600 | 1,394 |
| 2016-03-07 | 1,587 | 1,617 | 1,383 | 1,448 | 260,100 | 1,448 |
| 2016-03-04 | 1,400 | 1,462 | 1,388 | 1,457 | 79,600 | 1,457 |
| 2016-03-03 | 1,360 | 1,388 | 1,343 | 1,388 | 52,900 | 1,388 |
| 2016-03-02 | 1,290 | 1,336 | 1,288 | 1,336 | 37,000 | 1,336 |
| 2016-03-01 | 1,280 | 1,290 | 1,242 | 1,270 | 58,800 | 1,270 |
| 2016-02-29 | 1,275 | 1,320 | 1,251 | 1,280 | 63,400 | 1,280 |
| 2016-02-26 | 1,295 | 1,299 | 1,240 | 1,240 | 36,700 | 1,240 |
| 2016-02-25 | 1,300 | 1,300 | 1,234 | 1,279 | 51,500 | 1,279 |
| 2016-02-24 | 1,213 | 1,285 | 1,183 | 1,266 | 80,200 | 1,266 |
| 2016-02-23 | 1,320 | 1,328 | 1,211 | 1,250 | 116,700 | 1,250 |
| 2016-02-22 | 1,270 | 1,313 | 1,245 | 1,309 | 103,300 | 1,309 |
| 2016-02-19 | 1,210 | 1,280 | 1,195 | 1,258 | 127,800 | 1,258 |
| 2016-02-18 | 1,240 | 1,288 | 1,151 | 1,240 | 423,900 | 1,240 |
| 2016-02-17 | 1,120 | 1,120 | 1,120 | 1,120 | 14,900 | 1,120 |
| 2016-02-16 | 978 | 1,042 | 963 | 970 | 37,900 | 970 |
| 2016-02-15 | 914 | 944 | 902 | 932 | 33,800 | 932 |
| 2016-02-12 | 902 | 935 | 850 | 871 | 61,500 | 871 |
| 2016-02-10 | 1,035 | 1,057 | 968 | 1,007 | 49,900 | 1,007 |
| 2016-02-09 | 1,077 | 1,082 | 1,027 | 1,027 | 24,600 | 1,027 |
| 2016-02-08 | 1,063 | 1,118 | 1,050 | 1,117 | 14,700 | 1,117 |
| 2016-02-05 | 1,100 | 1,118 | 1,050 | 1,067 | 28,400 | 1,067 |
| 2016-02-04 | 1,153 | 1,184 | 1,127 | 1,127 | 20,600 | 1,127 |
| 2016-02-03 | 1,210 | 1,216 | 1,170 | 1,171 | 28,400 | 1,171 |
| 2016-02-02 | 1,265 | 1,268 | 1,236 | 1,240 | 9,800 | 1,240 |
| 2016-02-01 | 1,210 | 1,260 | 1,210 | 1,255 | 24,700 | 1,255 |
| 2016-01-29 | 1,220 | 1,228 | 1,170 | 1,209 | 20,900 | 1,209 |
| 2016-01-28 | 1,175 | 1,223 | 1,170 | 1,220 | 30,400 | 1,220 |
| 2016-01-27 | 1,156 | 1,179 | 1,155 | 1,175 | 22,000 | 1,175 |
| 2016-01-26 | 1,095 | 1,165 | 1,092 | 1,150 | 29,600 | 1,150 |
| 2016-01-25 | 1,116 | 1,143 | 1,107 | 1,122 | 46,300 | 1,122 |
| 2016-01-22 | 1,075 | 1,136 | 1,071 | 1,136 | 80,500 | 1,136 |
| 2016-01-21 | 1,023 | 1,110 | 1,023 | 1,072 | 90,700 | 1,072 |
| 2016-01-20 | 1,077 | 1,107 | 1,002 | 1,011 | 91,300 | 1,011 |
| 2016-01-19 | 1,048 | 1,048 | 1,011 | 1,047 | 31,500 | 1,047 |
| 2016-01-18 | 1,009 | 1,054 | 1,009 | 1,027 | 87,800 | 1,027 |
| 2016-01-15 | 1,190 | 1,211 | 1,073 | 1,099 | 90,800 | 1,099 |
| 2016-01-14 | 1,179 | 1,192 | 1,155 | 1,170 | 64,100 | 1,170 |
| 2016-01-13 | 1,250 | 1,258 | 1,214 | 1,240 | 47,200 | 1,240 |
| 2016-01-12 | 1,269 | 1,270 | 1,173 | 1,214 | 103,400 | 1,214 |
| 2016-01-08 | 1,396 | 1,415 | 1,300 | 1,320 | 137,800 | 1,320 |
| 2016-01-07 | 1,390 | 1,483 | 1,386 | 1,462 | 136,200 | 1,462 |
| 2016-01-06 | 1,428 | 1,440 | 1,405 | 1,420 | 27,400 | 1,420 |
| 2016-01-05 | 1,400 | 1,435 | 1,390 | 1,424 | 16,700 | 1,424 |
| 2016-01-04 | 1,405 | 1,430 | 1,391 | 1,414 | 31,000 | 1,414 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2014-02-26]1株→2株
