3694 (株)オプティム 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 | 5,180 | 5,440 | 5,160 | 5,370 | 44,100 | 671.25 |
| 2016-12-29 | 5,240 | 5,240 | 5,110 | 5,230 | 27,100 | 653.75 |
| 2016-12-28 | 5,220 | 5,290 | 5,150 | 5,250 | 35,200 | 656.25 |
| 2016-12-27 | 5,130 | 5,220 | 5,120 | 5,190 | 34,300 | 648.75 |
| 2016-12-26 | 5,060 | 5,210 | 5,000 | 5,170 | 66,100 | 646.25 |
| 2016-12-22 | 4,995 | 5,130 | 4,880 | 4,955 | 61,300 | 619.38 |
| 2016-12-21 | 4,880 | 5,010 | 4,880 | 4,925 | 30,600 | 615.63 |
| 2016-12-20 | 4,850 | 4,915 | 4,850 | 4,875 | 28,000 | 609.38 |
| 2016-12-19 | 4,935 | 4,935 | 4,830 | 4,895 | 26,600 | 611.88 |
| 2016-12-16 | 4,885 | 4,960 | 4,810 | 4,935 | 27,400 | 616.88 |
| 2016-12-15 | 4,950 | 4,975 | 4,830 | 4,845 | 27,400 | 605.63 |
| 2016-12-14 | 5,040 | 5,050 | 4,945 | 4,960 | 34,500 | 620 |
| 2016-12-13 | 4,880 | 5,030 | 4,805 | 4,965 | 61,500 | 620.63 |
| 2016-12-12 | 4,630 | 4,815 | 4,615 | 4,815 | 35,100 | 601.88 |
| 2016-12-09 | 4,675 | 4,680 | 4,565 | 4,590 | 44,100 | 573.75 |
| 2016-12-08 | 4,765 | 4,765 | 4,690 | 4,700 | 17,300 | 587.50 |
| 2016-12-07 | 4,670 | 4,745 | 4,655 | 4,735 | 23,200 | 591.88 |
| 2016-12-06 | 4,685 | 4,705 | 4,585 | 4,655 | 43,800 | 581.88 |
| 2016-12-05 | 4,790 | 4,800 | 4,620 | 4,660 | 47,900 | 582.50 |
| 2016-12-02 | 4,895 | 4,895 | 4,760 | 4,835 | 34,100 | 604.38 |
| 2016-12-01 | 4,975 | 4,975 | 4,850 | 4,895 | 55,100 | 611.88 |
| 2016-11-30 | 4,980 | 4,990 | 4,955 | 4,975 | 15,400 | 621.88 |
| 2016-11-29 | 5,000 | 5,020 | 4,940 | 4,960 | 35,500 | 620 |
| 2016-11-28 | 4,980 | 5,050 | 4,980 | 5,050 | 23,700 | 631.25 |
| 2016-11-25 | 5,010 | 5,010 | 4,950 | 4,980 | 29,800 | 622.50 |
| 2016-11-24 | 5,140 | 5,140 | 4,965 | 4,975 | 46,900 | 621.88 |
| 2016-11-22 | 5,130 | 5,130 | 5,030 | 5,080 | 32,700 | 635 |
| 2016-11-21 | 5,220 | 5,250 | 5,130 | 5,150 | 26,700 | 643.75 |
| 2016-11-18 | 5,120 | 5,170 | 5,010 | 5,170 | 51,700 | 646.25 |
| 2016-11-17 | 5,040 | 5,060 | 4,910 | 5,020 | 45,500 | 627.50 |
| 2016-11-16 | 5,150 | 5,180 | 5,030 | 5,040 | 61,800 | 630 |
| 2016-11-15 | 5,410 | 5,470 | 4,995 | 5,060 | 162,400 | 632.50 |
| 2016-11-14 | 5,750 | 5,920 | 5,750 | 5,890 | 31,400 | 736.25 |
| 2016-11-11 | 5,880 | 5,890 | 5,680 | 5,770 | 31,100 | 721.25 |
| 2016-11-10 | 5,720 | 5,900 | 5,630 | 5,830 | 37,500 | 728.75 |
| 2016-11-09 | 5,840 | 5,870 | 5,210 | 5,480 | 68,400 | 685 |
| 2016-11-08 | 5,910 | 5,940 | 5,840 | 5,850 | 12,500 | 731.25 |
| 2016-11-07 | 5,930 | 5,980 | 5,830 | 5,890 | 22,000 | 736.25 |
| 2016-11-04 | 5,750 | 5,980 | 5,710 | 5,860 | 60,600 | 732.50 |
| 2016-11-02 | 5,880 | 5,940 | 5,680 | 5,800 | 57,000 | 725 |
| 2016-11-01 | 5,930 | 5,970 | 5,850 | 5,960 | 38,000 | 745 |
| 2016-10-31 | 5,920 | 6,100 | 5,910 | 5,970 | 36,900 | 746.25 |
| 2016-10-28 | 5,980 | 6,160 | 5,860 | 5,950 | 74,600 | 743.75 |
| 2016-10-27 | 5,860 | 5,960 | 5,710 | 5,940 | 42,800 | 742.50 |
| 2016-10-26 | 5,990 | 6,260 | 5,870 | 5,920 | 136,400 | 740 |
| 2016-10-25 | 5,860 | 5,860 | 5,620 | 5,710 | 39,900 | 713.75 |
| 2016-10-24 | 5,910 | 5,930 | 5,790 | 5,830 | 28,400 | 728.75 |
| 2016-10-21 | 5,620 | 5,920 | 5,620 | 5,870 | 67,600 | 733.75 |
| 2016-10-20 | 5,760 | 5,760 | 5,520 | 5,630 | 44,200 | 703.75 |
| 2016-10-19 | 5,710 | 5,790 | 5,670 | 5,760 | 30,000 | 720 |
| 2016-10-18 | 5,560 | 5,710 | 5,560 | 5,700 | 35,500 | 712.50 |
| 2016-10-17 | 5,600 | 5,670 | 5,520 | 5,620 | 37,900 | 702.50 |
| 2016-10-14 | 5,410 | 5,650 | 5,410 | 5,600 | 41,500 | 700 |
| 2016-10-13 | 5,430 | 5,570 | 5,340 | 5,510 | 49,400 | 688.75 |
| 2016-10-12 | 5,440 | 5,440 | 5,270 | 5,400 | 43,200 | 675 |
| 2016-10-11 | 5,530 | 5,650 | 5,410 | 5,470 | 30,600 | 683.75 |
| 2016-10-07 | 5,530 | 5,550 | 5,460 | 5,530 | 20,000 | 691.25 |
| 2016-10-06 | 5,500 | 5,560 | 5,420 | 5,520 | 36,400 | 690 |
| 2016-10-05 | 5,480 | 5,580 | 5,440 | 5,560 | 64,200 | 695 |
| 2016-10-04 | 5,350 | 5,450 | 5,330 | 5,390 | 43,200 | 673.75 |
| 2016-10-03 | 5,180 | 5,330 | 5,150 | 5,270 | 55,400 | 658.75 |
| 2016-09-30 | 5,090 | 5,120 | 5,000 | 5,100 | 21,400 | 637.50 |
| 2016-09-29 | 5,100 | 5,180 | 5,030 | 5,140 | 35,900 | 642.50 |
| 2016-09-28 | 4,895 | 5,100 | 4,870 | 5,100 | 23,600 | 637.50 |
| 2016-09-27 | 4,915 | 4,975 | 4,875 | 4,965 | 15,500 | 620.63 |
| 2016-09-26 | 5,000 | 5,060 | 4,925 | 4,990 | 24,800 | 623.75 |
| 2016-09-23 | 4,970 | 4,995 | 4,900 | 4,980 | 19,200 | 622.50 |
| 2016-09-21 | 4,890 | 4,955 | 4,825 | 4,920 | 14,800 | 615 |
| 2016-09-20 | 4,850 | 5,080 | 4,850 | 4,930 | 47,900 | 616.25 |
| 2016-09-16 | 4,645 | 4,850 | 4,630 | 4,800 | 23,300 | 600 |
| 2016-09-15 | 4,500 | 4,700 | 4,490 | 4,675 | 11,200 | 584.38 |
| 2016-09-14 | 4,735 | 4,830 | 4,540 | 4,565 | 26,300 | 570.63 |
| 2016-09-13 | 4,520 | 4,770 | 4,520 | 4,750 | 25,000 | 593.75 |
| 2016-09-12 | 4,430 | 4,555 | 4,430 | 4,520 | 20,300 | 565 |
| 2016-09-09 | 4,510 | 4,520 | 4,455 | 4,495 | 12,800 | 561.88 |
| 2016-09-08 | 4,410 | 4,570 | 4,410 | 4,560 | 17,000 | 570 |
| 2016-09-07 | 4,420 | 4,510 | 4,360 | 4,405 | 13,700 | 550.63 |
| 2016-09-06 | 4,290 | 4,430 | 4,290 | 4,420 | 10,000 | 552.50 |
| 2016-09-05 | 4,395 | 4,400 | 4,300 | 4,315 | 10,100 | 539.38 |
| 2016-09-02 | 4,385 | 4,405 | 4,365 | 4,370 | 7,100 | 546.25 |
| 2016-09-01 | 4,470 | 4,515 | 4,420 | 4,455 | 9,400 | 556.88 |
| 2016-08-31 | 4,375 | 4,495 | 4,340 | 4,405 | 12,100 | 550.63 |
| 2016-08-30 | 4,340 | 4,415 | 4,340 | 4,415 | 7,700 | 551.88 |
| 2016-08-29 | 4,400 | 4,420 | 4,325 | 4,335 | 8,200 | 541.88 |
| 2016-08-26 | 4,480 | 4,480 | 4,370 | 4,375 | 8,800 | 546.88 |
| 2016-08-25 | 4,590 | 4,590 | 4,485 | 4,490 | 8,600 | 561.25 |
| 2016-08-24 | 4,565 | 4,630 | 4,480 | 4,535 | 11,700 | 566.88 |
| 2016-08-23 | 4,495 | 4,695 | 4,480 | 4,635 | 15,400 | 579.38 |
| 2016-08-22 | 4,420 | 4,500 | 4,415 | 4,495 | 10,800 | 561.88 |
| 2016-08-19 | 4,500 | 4,515 | 4,380 | 4,405 | 13,200 | 550.63 |
| 2016-08-18 | 4,575 | 4,660 | 4,435 | 4,505 | 14,600 | 563.13 |
| 2016-08-17 | 4,840 | 4,840 | 4,555 | 4,645 | 17,700 | 580.63 |
| 2016-08-16 | 4,840 | 4,850 | 4,710 | 4,825 | 47,400 | 603.13 |
| 2016-08-15 | 4,305 | 4,865 | 4,305 | 4,705 | 101,000 | 588.13 |
| 2016-08-12 | 4,150 | 4,180 | 4,105 | 4,165 | 4,900 | 520.63 |
| 2016-08-10 | 4,125 | 4,130 | 4,105 | 4,105 | 5,600 | 513.13 |
| 2016-08-09 | 4,080 | 4,150 | 4,055 | 4,130 | 9,900 | 516.25 |
| 2016-08-08 | 4,140 | 4,140 | 4,005 | 4,010 | 33,800 | 501.25 |
| 2016-08-05 | 4,300 | 4,360 | 4,250 | 4,270 | 5,500 | 533.75 |
| 2016-08-04 | 4,300 | 4,355 | 4,285 | 4,290 | 5,700 | 536.25 |
| 2016-08-03 | 4,460 | 4,460 | 4,290 | 4,295 | 9,900 | 536.88 |
| 2016-08-02 | 4,505 | 4,520 | 4,400 | 4,460 | 3,400 | 557.50 |
| 2016-08-01 | 4,440 | 4,495 | 4,390 | 4,470 | 2,200 | 558.75 |
| 2016-07-29 | 4,325 | 4,445 | 4,240 | 4,440 | 13,600 | 555 |
| 2016-07-28 | 4,490 | 4,515 | 4,360 | 4,375 | 10,100 | 546.88 |
| 2016-07-27 | 4,600 | 4,630 | 4,510 | 4,525 | 18,500 | 565.63 |
| 2016-07-26 | 4,685 | 4,695 | 4,620 | 4,640 | 6,200 | 580 |
| 2016-07-25 | 4,805 | 4,805 | 4,685 | 4,685 | 9,300 | 585.63 |
| 2016-07-22 | 4,610 | 4,675 | 4,600 | 4,675 | 9,300 | 584.38 |
| 2016-07-21 | 4,595 | 4,685 | 4,590 | 4,655 | 8,900 | 581.88 |
| 2016-07-20 | 4,590 | 4,620 | 4,570 | 4,575 | 10,600 | 571.88 |
| 2016-07-19 | 4,690 | 4,770 | 4,530 | 4,610 | 16,900 | 576.25 |
| 2016-07-15 | 4,830 | 4,830 | 4,685 | 4,695 | 16,000 | 586.88 |
| 2016-07-14 | 4,900 | 4,900 | 4,805 | 4,830 | 11,300 | 603.75 |
| 2016-07-13 | 5,050 | 5,060 | 4,900 | 4,905 | 38,500 | 613.13 |
| 2016-07-12 | 4,800 | 4,895 | 4,800 | 4,855 | 15,000 | 606.88 |
| 2016-07-11 | 4,800 | 4,850 | 4,740 | 4,760 | 9,800 | 595 |
| 2016-07-08 | 4,815 | 4,815 | 4,665 | 4,740 | 13,200 | 592.50 |
| 2016-07-07 | 4,895 | 4,895 | 4,750 | 4,815 | 20,200 | 601.88 |
| 2016-07-06 | 4,730 | 4,825 | 4,640 | 4,825 | 19,500 | 603.13 |
| 2016-07-05 | 4,840 | 4,870 | 4,695 | 4,790 | 16,700 | 598.75 |
| 2016-07-04 | 4,690 | 4,925 | 4,635 | 4,825 | 43,800 | 603.13 |
| 2016-07-01 | 4,650 | 4,650 | 4,555 | 4,580 | 10,400 | 572.50 |
| 2016-06-30 | 4,550 | 4,635 | 4,550 | 4,580 | 10,100 | 572.50 |
| 2016-06-29 | 4,500 | 4,550 | 4,440 | 4,515 | 16,700 | 564.38 |
| 2016-06-28 | 4,305 | 4,435 | 4,230 | 4,365 | 13,500 | 545.63 |
| 2016-06-27 | 4,320 | 4,475 | 4,290 | 4,370 | 19,700 | 546.25 |
| 2016-06-24 | 4,755 | 4,815 | 4,200 | 4,365 | 45,200 | 545.63 |
| 2016-06-23 | 4,630 | 4,690 | 4,560 | 4,685 | 11,400 | 585.63 |
| 2016-06-22 | 4,865 | 4,865 | 4,565 | 4,630 | 25,300 | 578.75 |
| 2016-06-21 | 4,705 | 4,735 | 4,625 | 4,655 | 8,400 | 581.88 |
| 2016-06-20 | 4,535 | 4,725 | 4,535 | 4,705 | 12,300 | 588.13 |
| 2016-06-17 | 4,655 | 4,750 | 4,510 | 4,530 | 26,900 | 566.25 |
| 2016-06-16 | 4,950 | 4,950 | 4,605 | 4,625 | 33,600 | 578.13 |
| 2016-06-15 | 5,060 | 5,180 | 4,870 | 4,950 | 34,900 | 618.75 |
| 2016-06-14 | 4,830 | 5,080 | 4,830 | 5,050 | 59,100 | 631.25 |
| 2016-06-13 | 4,940 | 4,970 | 4,760 | 4,865 | 40,500 | 608.13 |
| 2016-06-10 | 5,260 | 5,260 | 5,130 | 5,140 | 23,600 | 642.50 |
| 2016-06-09 | 4,970 | 5,260 | 4,920 | 5,160 | 70,000 | 645 |
| 2016-06-08 | 4,855 | 4,900 | 4,780 | 4,900 | 20,000 | 612.50 |
| 2016-06-07 | 4,900 | 4,900 | 4,815 | 4,820 | 6,400 | 602.50 |
| 2016-06-06 | 4,820 | 4,875 | 4,765 | 4,830 | 13,900 | 603.75 |
| 2016-06-03 | 4,755 | 4,920 | 4,755 | 4,915 | 18,200 | 614.38 |
| 2016-06-02 | 4,790 | 4,790 | 4,650 | 4,735 | 19,500 | 591.88 |
| 2016-06-01 | 4,940 | 4,940 | 4,805 | 4,820 | 20,800 | 602.50 |
| 2016-05-31 | 5,040 | 5,040 | 4,870 | 4,890 | 19,400 | 611.25 |
| 2016-05-30 | 4,900 | 5,040 | 4,900 | 4,990 | 14,200 | 623.75 |
| 2016-05-27 | 4,955 | 4,980 | 4,850 | 4,885 | 27,900 | 610.63 |
| 2016-05-26 | 5,060 | 5,120 | 4,955 | 4,985 | 39,600 | 623.13 |
| 2016-05-25 | 5,250 | 5,250 | 5,110 | 5,110 | 12,600 | 638.75 |
| 2016-05-24 | 5,210 | 5,210 | 5,070 | 5,160 | 22,000 | 645 |
| 2016-05-23 | 5,170 | 5,240 | 5,040 | 5,220 | 27,300 | 652.50 |
| 2016-05-20 | 4,950 | 5,070 | 4,950 | 5,070 | 16,300 | 633.75 |
| 2016-05-19 | 4,915 | 5,020 | 4,915 | 4,965 | 19,500 | 620.63 |
| 2016-05-18 | 5,080 | 5,140 | 4,845 | 4,920 | 37,600 | 615 |
| 2016-05-17 | 5,030 | 5,150 | 5,030 | 5,110 | 24,200 | 638.75 |
| 2016-05-16 | 5,150 | 5,280 | 5,020 | 5,030 | 60,200 | 628.75 |
| 2016-05-13 | 5,450 | 5,450 | 5,270 | 5,350 | 30,200 | 668.75 |
| 2016-05-12 | 5,490 | 5,600 | 5,460 | 5,470 | 32,000 | 683.75 |
| 2016-05-11 | 5,600 | 5,600 | 5,490 | 5,510 | 33,800 | 688.75 |
| 2016-05-10 | 5,690 | 5,690 | 5,490 | 5,530 | 35,100 | 691.25 |
| 2016-05-09 | 5,400 | 5,750 | 5,350 | 5,610 | 75,100 | 701.25 |
| 2016-05-06 | 5,220 | 5,280 | 5,170 | 5,240 | 17,800 | 655 |
| 2016-05-02 | 5,020 | 5,210 | 5,020 | 5,190 | 17,100 | 648.75 |
| 2016-04-28 | 5,390 | 5,450 | 5,180 | 5,220 | 39,400 | 652.50 |
| 2016-04-27 | 5,350 | 5,480 | 5,230 | 5,410 | 39,400 | 676.25 |
| 2016-04-26 | 5,460 | 5,460 | 5,170 | 5,320 | 39,400 | 665 |
| 2016-04-25 | 5,580 | 5,580 | 5,410 | 5,490 | 51,100 | 686.25 |
| 2016-04-22 | 5,500 | 5,520 | 5,350 | 5,470 | 33,200 | 683.75 |
| 2016-04-21 | 5,500 | 5,590 | 5,420 | 5,500 | 62,900 | 687.50 |
| 2016-04-20 | 5,440 | 5,610 | 5,330 | 5,340 | 94,500 | 667.50 |
| 2016-04-19 | 5,140 | 5,340 | 5,140 | 5,340 | 37,400 | 667.50 |
| 2016-04-18 | 5,140 | 5,190 | 5,050 | 5,080 | 27,000 | 635 |
| 2016-04-15 | 5,330 | 5,340 | 5,210 | 5,240 | 19,700 | 655 |
| 2016-04-14 | 5,240 | 5,430 | 5,240 | 5,350 | 51,300 | 668.75 |
| 2016-04-13 | 5,210 | 5,330 | 5,200 | 5,260 | 30,800 | 657.50 |
| 2016-04-12 | 5,330 | 5,350 | 5,200 | 5,250 | 34,900 | 656.25 |
| 2016-04-11 | 5,220 | 5,350 | 5,080 | 5,330 | 47,400 | 666.25 |
| 2016-04-08 | 4,920 | 5,160 | 4,810 | 5,140 | 47,100 | 642.50 |
| 2016-04-07 | 4,780 | 4,955 | 4,780 | 4,880 | 28,600 | 610 |
| 2016-04-06 | 4,750 | 4,845 | 4,715 | 4,805 | 29,800 | 600.63 |
| 2016-04-05 | 5,270 | 5,270 | 4,830 | 4,840 | 52,900 | 605 |
| 2016-04-04 | 5,380 | 5,430 | 5,170 | 5,220 | 56,900 | 652.50 |
| 2016-04-01 | 5,450 | 5,470 | 5,160 | 5,280 | 89,900 | 660 |
| 2016-03-31 | 5,390 | 5,400 | 5,250 | 5,360 | 92,400 | 670 |
| 2016-03-30 | 5,010 | 5,330 | 5,010 | 5,230 | 108,200 | 653.75 |
| 2016-03-29 | 4,890 | 5,040 | 4,890 | 4,985 | 35,300 | 623.13 |
| 2016-03-28 | 5,000 | 5,060 | 4,880 | 4,930 | 26,700 | 616.25 |
| 2016-03-25 | 4,960 | 5,050 | 4,930 | 5,010 | 35,800 | 626.25 |
| 2016-03-24 | 5,050 | 5,140 | 4,925 | 4,935 | 40,500 | 616.88 |
| 2016-03-23 | 4,945 | 5,040 | 4,905 | 5,000 | 26,700 | 625 |
| 2016-03-22 | 4,945 | 4,990 | 4,900 | 4,940 | 17,700 | 617.50 |
| 2016-03-18 | 4,880 | 4,990 | 4,770 | 4,875 | 30,800 | 609.38 |
| 2016-03-17 | 5,000 | 5,140 | 4,840 | 4,880 | 62,800 | 610 |
| 2016-03-16 | 5,300 | 5,300 | 4,905 | 4,985 | 115,700 | 623.13 |
| 2016-03-15 | 4,810 | 5,090 | 4,790 | 5,010 | 141,100 | 626.25 |
| 2016-03-14 | 4,650 | 4,850 | 4,635 | 4,705 | 29,100 | 588.13 |
| 2016-03-11 | 4,545 | 4,750 | 4,545 | 4,670 | 21,900 | 583.75 |
| 2016-03-10 | 4,465 | 4,700 | 4,465 | 4,595 | 27,900 | 574.38 |
| 2016-03-09 | 4,455 | 4,480 | 4,385 | 4,400 | 20,300 | 550 |
| 2016-03-08 | 4,750 | 4,750 | 4,535 | 4,585 | 23,800 | 573.13 |
| 2016-03-07 | 4,750 | 4,865 | 4,720 | 4,750 | 35,300 | 593.75 |
| 2016-03-04 | 4,645 | 4,755 | 4,620 | 4,755 | 32,000 | 594.38 |
| 2016-03-03 | 4,655 | 4,770 | 4,590 | 4,615 | 36,400 | 576.88 |
| 2016-03-02 | 4,790 | 4,830 | 4,650 | 4,650 | 40,900 | 581.25 |
| 2016-03-01 | 4,740 | 4,780 | 4,480 | 4,720 | 99,000 | 590 |
| 2016-02-29 | 4,175 | 4,880 | 4,160 | 4,880 | 228,300 | 610 |
| 2016-02-26 | 4,295 | 4,295 | 4,145 | 4,180 | 10,700 | 522.50 |
| 2016-02-25 | 4,195 | 4,320 | 4,185 | 4,295 | 18,200 | 536.88 |
| 2016-02-24 | 4,120 | 4,240 | 4,100 | 4,170 | 16,800 | 521.25 |
| 2016-02-23 | 4,295 | 4,295 | 4,125 | 4,175 | 32,000 | 521.88 |
| 2016-02-22 | 4,100 | 4,245 | 4,055 | 4,210 | 21,300 | 526.25 |
| 2016-02-19 | 4,120 | 4,200 | 4,000 | 4,030 | 11,000 | 503.75 |
| 2016-02-18 | 4,100 | 4,215 | 4,095 | 4,095 | 25,000 | 511.88 |
| 2016-02-17 | 3,960 | 4,115 | 3,940 | 4,030 | 20,600 | 503.75 |
| 2016-02-16 | 3,890 | 4,100 | 3,840 | 4,030 | 21,400 | 503.75 |
| 2016-02-15 | 3,820 | 3,915 | 3,760 | 3,900 | 28,300 | 487.50 |
| 2016-02-12 | 4,050 | 4,070 | 3,695 | 3,710 | 46,500 | 463.75 |
| 2016-02-10 | 4,390 | 4,390 | 4,100 | 4,260 | 30,900 | 532.50 |
| 2016-02-09 | 4,150 | 4,490 | 4,140 | 4,265 | 82,800 | 533.13 |
| 2016-02-08 | 4,095 | 4,390 | 4,090 | 4,330 | 33,400 | 541.25 |
| 2016-02-05 | 4,200 | 4,350 | 4,000 | 4,140 | 54,800 | 517.50 |
| 2016-02-04 | 4,015 | 4,160 | 3,970 | 4,040 | 16,900 | 505 |
| 2016-02-03 | 4,000 | 4,060 | 3,965 | 4,055 | 17,900 | 506.88 |
| 2016-02-02 | 4,015 | 4,125 | 4,015 | 4,125 | 14,100 | 515.63 |
| 2016-02-01 | 3,940 | 4,060 | 3,935 | 4,015 | 13,200 | 501.88 |
| 2016-01-29 | 3,905 | 3,950 | 3,810 | 3,915 | 16,600 | 489.38 |
| 2016-01-28 | 3,855 | 3,895 | 3,800 | 3,890 | 11,000 | 486.25 |
| 2016-01-27 | 3,825 | 3,900 | 3,810 | 3,860 | 59,400 | 482.50 |
| 2016-01-26 | 3,755 | 3,875 | 3,745 | 3,770 | 11,000 | 471.25 |
| 2016-01-25 | 3,875 | 3,880 | 3,740 | 3,825 | 13,600 | 478.13 |
| 2016-01-22 | 3,740 | 3,795 | 3,670 | 3,775 | 14,100 | 471.88 |
| 2016-01-21 | 3,820 | 3,965 | 3,540 | 3,560 | 45,100 | 445 |
| 2016-01-20 | 4,135 | 4,135 | 3,825 | 3,905 | 34,400 | 488.13 |
| 2016-01-19 | 4,100 | 4,200 | 4,060 | 4,200 | 14,300 | 525 |
| 2016-01-18 | 4,030 | 4,125 | 4,020 | 4,100 | 21,300 | 512.50 |
| 2016-01-15 | 4,340 | 4,340 | 4,180 | 4,205 | 19,500 | 525.63 |
| 2016-01-14 | 4,080 | 4,235 | 4,030 | 4,205 | 28,500 | 525.63 |
| 2016-01-13 | 4,150 | 4,265 | 4,150 | 4,215 | 11,000 | 526.88 |
| 2016-01-12 | 4,250 | 4,250 | 4,030 | 4,100 | 28,900 | 512.50 |
| 2016-01-08 | 4,200 | 4,380 | 4,200 | 4,345 | 16,400 | 543.13 |
| 2016-01-07 | 4,350 | 4,405 | 4,260 | 4,260 | 16,400 | 532.50 |
| 2016-01-06 | 4,435 | 4,435 | 4,320 | 4,360 | 17,300 | 545 |
| 2016-01-05 | 4,370 | 4,475 | 4,350 | 4,390 | 19,700 | 548.75 |
| 2016-01-04 | 4,455 | 4,475 | 4,385 | 4,415 | 26,800 | 551.88 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→4株
