3698 (株)CRI・ミドルウェア 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 | 3,060 | 3,165 | 3,060 | 3,135 | 25,300 | 3,135 |
| 2016-12-29 | 3,165 | 3,170 | 3,080 | 3,110 | 31,700 | 3,110 |
| 2016-12-28 | 3,180 | 3,220 | 3,145 | 3,185 | 33,200 | 3,185 |
| 2016-12-27 | 3,185 | 3,240 | 3,120 | 3,120 | 48,100 | 3,120 |
| 2016-12-26 | 3,080 | 3,250 | 3,080 | 3,220 | 46,200 | 3,220 |
| 2016-12-22 | 3,115 | 3,135 | 3,105 | 3,110 | 26,400 | 3,110 |
| 2016-12-21 | 3,130 | 3,180 | 3,110 | 3,135 | 28,700 | 3,135 |
| 2016-12-20 | 3,230 | 3,255 | 3,140 | 3,145 | 43,100 | 3,145 |
| 2016-12-19 | 3,130 | 3,380 | 3,040 | 3,165 | 170,200 | 3,165 |
| 2016-12-16 | 3,235 | 3,245 | 3,130 | 3,130 | 54,000 | 3,130 |
| 2016-12-15 | 3,285 | 3,285 | 3,195 | 3,275 | 63,900 | 3,275 |
| 2016-12-14 | 3,175 | 3,340 | 3,145 | 3,315 | 172,000 | 3,315 |
| 2016-12-13 | 2,999 | 3,180 | 2,952 | 3,110 | 79,500 | 3,110 |
| 2016-12-12 | 2,904 | 2,965 | 2,821 | 2,947 | 59,900 | 2,947 |
| 2016-12-09 | 3,020 | 3,060 | 2,881 | 2,904 | 109,800 | 2,904 |
| 2016-12-08 | 2,920 | 3,090 | 2,911 | 3,065 | 128,000 | 3,065 |
| 2016-12-07 | 2,823 | 2,913 | 2,821 | 2,911 | 32,300 | 2,911 |
| 2016-12-06 | 2,905 | 2,939 | 2,851 | 2,864 | 70,400 | 2,864 |
| 2016-12-05 | 2,960 | 2,999 | 2,903 | 2,917 | 49,100 | 2,917 |
| 2016-12-02 | 3,035 | 3,040 | 2,970 | 2,997 | 50,500 | 2,997 |
| 2016-12-01 | 3,090 | 3,125 | 3,020 | 3,035 | 43,000 | 3,035 |
| 2016-11-30 | 3,060 | 3,130 | 3,040 | 3,050 | 46,000 | 3,050 |
| 2016-11-29 | 3,155 | 3,190 | 3,100 | 3,115 | 32,900 | 3,115 |
| 2016-11-28 | 3,005 | 3,205 | 3,005 | 3,180 | 60,900 | 3,180 |
| 2016-11-25 | 3,135 | 3,150 | 3,020 | 3,050 | 64,700 | 3,050 |
| 2016-11-24 | 3,235 | 3,235 | 3,150 | 3,150 | 36,700 | 3,150 |
| 2016-11-22 | 3,225 | 3,235 | 3,115 | 3,180 | 58,100 | 3,180 |
| 2016-11-21 | 3,275 | 3,335 | 3,240 | 3,250 | 43,900 | 3,250 |
| 2016-11-18 | 3,420 | 3,460 | 3,305 | 3,305 | 74,700 | 3,305 |
| 2016-11-17 | 3,380 | 3,445 | 3,305 | 3,385 | 77,900 | 3,385 |
| 2016-11-16 | 3,410 | 3,475 | 3,320 | 3,440 | 164,100 | 3,440 |
| 2016-11-15 | 3,200 | 3,320 | 3,085 | 3,280 | 104,400 | 3,280 |
| 2016-11-14 | 3,095 | 3,195 | 3,055 | 3,130 | 73,500 | 3,130 |
| 2016-11-11 | 3,255 | 3,255 | 3,005 | 3,115 | 77,500 | 3,115 |
| 2016-11-10 | 3,275 | 3,275 | 3,115 | 3,190 | 74,400 | 3,190 |
| 2016-11-09 | 3,160 | 3,285 | 2,791 | 2,919 | 253,600 | 2,919 |
| 2016-11-08 | 3,350 | 3,350 | 3,115 | 3,155 | 81,900 | 3,155 |
| 2016-11-07 | 3,225 | 3,360 | 3,160 | 3,305 | 109,300 | 3,305 |
| 2016-11-04 | 3,085 | 3,130 | 3,015 | 3,100 | 57,100 | 3,100 |
| 2016-11-02 | 3,150 | 3,170 | 3,000 | 3,020 | 111,900 | 3,020 |
| 2016-11-01 | 3,305 | 3,305 | 3,200 | 3,205 | 44,300 | 3,205 |
| 2016-10-31 | 3,270 | 3,315 | 3,220 | 3,305 | 39,900 | 3,305 |
| 2016-10-28 | 3,360 | 3,360 | 3,205 | 3,260 | 93,300 | 3,260 |
| 2016-10-27 | 3,405 | 3,490 | 3,360 | 3,370 | 53,800 | 3,370 |
| 2016-10-26 | 3,370 | 3,475 | 3,360 | 3,450 | 72,100 | 3,450 |
| 2016-10-25 | 3,460 | 3,485 | 3,300 | 3,330 | 131,300 | 3,330 |
| 2016-10-24 | 3,665 | 3,675 | 3,430 | 3,500 | 201,100 | 3,500 |
| 2016-10-21 | 3,720 | 3,790 | 3,700 | 3,720 | 66,000 | 3,720 |
| 2016-10-20 | 3,775 | 3,825 | 3,710 | 3,740 | 92,400 | 3,740 |
| 2016-10-19 | 3,895 | 3,920 | 3,780 | 3,805 | 93,600 | 3,805 |
| 2016-10-17 | 3,705 | 3,800 | 3,705 | 3,790 | 66,000 | 3,790 |
| 2016-10-13 | 3,940 | 3,985 | 3,830 | 3,935 | 164,400 | 3,935 |
| 2016-10-12 | 3,770 | 4,055 | 3,765 | 3,825 | 333,400 | 3,825 |
| 2016-10-11 | 3,980 | 3,990 | 3,780 | 3,815 | 111,600 | 3,815 |
| 2016-10-07 | 3,860 | 3,910 | 3,800 | 3,910 | 70,300 | 3,910 |
| 2016-10-06 | 3,995 | 4,010 | 3,855 | 3,885 | 81,700 | 3,885 |
| 2016-10-05 | 3,935 | 4,010 | 3,900 | 3,955 | 105,200 | 3,955 |
| 2016-10-04 | 4,050 | 4,060 | 3,880 | 3,910 | 222,900 | 3,910 |
| 2016-10-03 | 4,270 | 4,280 | 4,045 | 4,095 | 250,100 | 4,095 |
| 2016-09-30 | 4,180 | 4,265 | 4,105 | 4,205 | 225,800 | 4,205 |
| 2016-09-29 | 4,100 | 4,270 | 4,030 | 4,250 | 387,100 | 4,250 |
| 2016-09-28 | 4,035 | 4,120 | 3,950 | 3,970 | 315,200 | 3,970 |
| 2016-09-27 | 3,870 | 3,995 | 3,730 | 3,965 | 249,600 | 3,965 |
| 2016-09-26 | 3,900 | 3,960 | 3,780 | 3,805 | 323,900 | 3,805 |
| 2016-09-23 | 3,775 | 3,890 | 3,720 | 3,810 | 325,000 | 3,810 |
| 2016-09-21 | 3,615 | 3,745 | 3,565 | 3,640 | 225,200 | 3,640 |
| 2016-09-20 | 3,770 | 3,815 | 3,625 | 3,650 | 239,700 | 3,650 |
| 2016-09-16 | 4,200 | 4,220 | 3,640 | 3,775 | 481,700 | 3,775 |
| 2016-09-15 | 4,135 | 4,320 | 4,110 | 4,190 | 336,900 | 4,190 |
| 2016-09-14 | 4,635 | 4,790 | 4,005 | 4,135 | 766,900 | 4,135 |
| 2016-09-13 | 4,520 | 4,985 | 4,470 | 4,705 | 973,800 | 4,705 |
| 2016-09-12 | 4,470 | 4,620 | 4,385 | 4,425 | 273,700 | 4,425 |
| 2016-09-09 | 4,755 | 4,840 | 4,465 | 4,605 | 510,300 | 4,605 |
| 2016-09-08 | 4,670 | 4,815 | 4,535 | 4,760 | 404,500 | 4,760 |
| 2016-09-07 | 4,540 | 4,785 | 4,490 | 4,720 | 584,700 | 4,720 |
| 2016-09-06 | 4,695 | 4,730 | 4,330 | 4,665 | 883,200 | 4,665 |
| 2016-09-05 | 4,215 | 4,680 | 4,170 | 4,555 | 1,243,200 | 4,555 |
| 2016-09-02 | 4,030 | 4,190 | 3,980 | 4,155 | 350,200 | 4,155 |
| 2016-09-01 | 3,850 | 4,085 | 3,830 | 4,085 | 459,200 | 4,085 |
| 2016-08-31 | 3,885 | 3,965 | 3,780 | 3,805 | 249,100 | 3,805 |
| 2016-08-30 | 3,850 | 3,875 | 3,740 | 3,815 | 159,200 | 3,815 |
| 2016-08-29 | 3,700 | 3,880 | 3,635 | 3,870 | 187,800 | 3,870 |
| 2016-08-26 | 3,625 | 3,710 | 3,520 | 3,600 | 77,200 | 3,600 |
| 2016-08-25 | 3,785 | 3,810 | 3,665 | 3,685 | 126,500 | 3,685 |
| 2016-08-24 | 3,740 | 3,820 | 3,575 | 3,795 | 143,100 | 3,795 |
| 2016-08-23 | 3,635 | 3,775 | 3,545 | 3,740 | 183,200 | 3,740 |
| 2016-08-22 | 3,450 | 3,600 | 3,420 | 3,570 | 69,400 | 3,570 |
| 2016-08-19 | 3,430 | 3,475 | 3,310 | 3,390 | 97,400 | 3,390 |
| 2016-08-18 | 3,645 | 3,675 | 3,455 | 3,500 | 88,600 | 3,500 |
| 2016-08-17 | 3,700 | 3,740 | 3,550 | 3,610 | 116,200 | 3,610 |
| 2016-08-16 | 3,455 | 3,645 | 3,365 | 3,600 | 195,100 | 3,600 |
| 2016-08-15 | 3,540 | 3,635 | 3,435 | 3,495 | 97,200 | 3,495 |
| 2016-08-12 | 3,500 | 3,585 | 3,430 | 3,515 | 151,000 | 3,515 |
| 2016-08-10 | 3,300 | 3,450 | 3,290 | 3,390 | 116,100 | 3,390 |
| 2016-08-09 | 3,085 | 3,300 | 3,060 | 3,265 | 177,500 | 3,265 |
| 2016-08-08 | 3,235 | 3,300 | 3,025 | 3,050 | 120,500 | 3,050 |
| 2016-08-05 | 3,305 | 3,335 | 3,210 | 3,210 | 69,200 | 3,210 |
| 2016-08-04 | 3,460 | 3,570 | 3,225 | 3,275 | 171,600 | 3,275 |
| 2016-08-03 | 3,620 | 3,640 | 3,450 | 3,480 | 133,400 | 3,480 |
| 2016-08-02 | 3,720 | 3,825 | 3,680 | 3,680 | 121,300 | 3,680 |
| 2016-08-01 | 3,650 | 3,920 | 3,620 | 3,715 | 252,800 | 3,715 |
| 2016-07-29 | 3,505 | 3,780 | 3,340 | 3,735 | 368,500 | 3,735 |
| 2016-07-28 | 3,720 | 3,840 | 3,580 | 3,590 | 145,500 | 3,590 |
| 2016-07-27 | 3,770 | 3,845 | 3,670 | 3,685 | 163,300 | 3,685 |
| 2016-07-26 | 3,925 | 4,080 | 3,665 | 3,780 | 357,800 | 3,780 |
| 2016-07-25 | 4,115 | 4,440 | 4,005 | 4,025 | 912,500 | 4,025 |
| 2016-07-22 | 3,870 | 4,250 | 3,820 | 4,250 | 478,000 | 4,250 |
| 2016-07-21 | 4,050 | 4,090 | 3,770 | 3,900 | 234,700 | 3,900 |
| 2016-07-20 | 3,890 | 4,130 | 3,835 | 3,990 | 634,600 | 3,990 |
| 2016-07-19 | 3,575 | 3,985 | 3,530 | 3,900 | 373,100 | 3,900 |
| 2016-07-15 | 3,755 | 3,810 | 3,570 | 3,635 | 170,800 | 3,635 |
| 2016-07-14 | 3,680 | 3,930 | 3,650 | 3,845 | 234,700 | 3,845 |
| 2016-07-13 | 3,755 | 3,785 | 3,525 | 3,655 | 168,700 | 3,655 |
| 2016-07-12 | 3,825 | 3,885 | 3,660 | 3,690 | 204,100 | 3,690 |
| 2016-07-11 | 3,635 | 3,840 | 3,580 | 3,720 | 286,100 | 3,720 |
| 2016-07-08 | 3,685 | 3,790 | 3,330 | 3,495 | 283,000 | 3,495 |
| 2016-07-07 | 4,060 | 4,080 | 3,800 | 3,800 | 329,400 | 3,800 |
| 2016-07-06 | 3,690 | 3,950 | 3,570 | 3,950 | 349,600 | 3,950 |
| 2016-07-05 | 3,970 | 4,060 | 3,800 | 3,830 | 656,900 | 3,830 |
| 2016-07-04 | 3,450 | 3,845 | 3,420 | 3,830 | 760,300 | 3,830 |
| 2016-07-01 | 3,110 | 3,545 | 3,085 | 3,350 | 693,100 | 3,350 |
| 2016-06-30 | 3,020 | 3,305 | 3,010 | 3,055 | 388,600 | 3,055 |
| 2016-06-29 | 3,005 | 3,155 | 2,960 | 3,020 | 231,500 | 3,020 |
| 2016-06-28 | 2,735 | 2,930 | 2,670 | 2,851 | 254,200 | 2,851 |
| 2016-06-27 | 2,706 | 2,920 | 2,655 | 2,835 | 287,800 | 2,835 |
| 2016-06-24 | 3,200 | 3,220 | 2,395 | 2,679 | 525,000 | 2,679 |
| 2016-06-23 | 3,045 | 3,120 | 2,970 | 3,095 | 163,800 | 3,095 |
| 2016-06-22 | 3,280 | 3,670 | 3,075 | 3,125 | 844,500 | 3,125 |
| 2016-06-21 | 3,160 | 3,325 | 3,110 | 3,300 | 432,200 | 3,300 |
| 2016-06-20 | 3,235 | 3,370 | 3,170 | 3,230 | 461,900 | 3,230 |
| 2016-06-17 | 3,295 | 3,330 | 2,902 | 3,095 | 461,500 | 3,095 |
| 2016-06-16 | 3,635 | 3,715 | 3,065 | 3,065 | 785,600 | 3,065 |
| 2016-06-15 | 3,560 | 3,910 | 3,365 | 3,765 | 1,074,600 | 3,765 |
| 2016-06-14 | 4,015 | 4,095 | 3,500 | 3,700 | 784,300 | 3,700 |
| 2016-06-13 | 4,275 | 4,400 | 3,760 | 4,120 | 1,007,600 | 4,120 |
| 2016-06-10 | 4,215 | 4,450 | 4,125 | 4,450 | 1,299,400 | 4,450 |
| 2016-06-09 | 4,190 | 4,280 | 3,950 | 4,145 | 908,600 | 4,145 |
| 2016-06-08 | 3,715 | 4,120 | 3,675 | 4,120 | 1,046,500 | 4,120 |
| 2016-06-07 | 3,600 | 3,660 | 3,470 | 3,645 | 167,500 | 3,645 |
| 2016-06-06 | 3,410 | 3,640 | 3,400 | 3,600 | 144,900 | 3,600 |
| 2016-06-03 | 3,410 | 3,560 | 3,365 | 3,525 | 265,200 | 3,525 |
| 2016-06-02 | 3,635 | 3,745 | 3,330 | 3,450 | 352,300 | 3,450 |
| 2016-06-01 | 3,700 | 3,875 | 3,605 | 3,705 | 384,800 | 3,705 |
| 2016-05-31 | 3,645 | 3,815 | 3,520 | 3,795 | 342,500 | 3,795 |
| 2016-05-30 | 3,570 | 3,765 | 3,505 | 3,670 | 686,800 | 3,670 |
| 2016-05-27 | 3,350 | 3,450 | 3,210 | 3,450 | 339,400 | 3,450 |
| 2016-05-26 | 3,150 | 3,350 | 3,075 | 3,160 | 183,100 | 3,160 |
| 2016-05-25 | 3,550 | 3,570 | 3,130 | 3,200 | 265,200 | 3,200 |
| 2016-05-24 | 3,550 | 3,600 | 3,350 | 3,495 | 194,600 | 3,495 |
| 2016-05-23 | 3,350 | 3,560 | 3,315 | 3,540 | 241,200 | 3,540 |
| 2016-05-20 | 3,085 | 3,475 | 3,075 | 3,280 | 259,200 | 3,280 |
| 2016-05-19 | 3,370 | 3,410 | 3,030 | 3,140 | 263,000 | 3,140 |
| 2016-05-18 | 3,980 | 4,035 | 3,080 | 3,280 | 452,400 | 3,280 |
| 2016-05-17 | 3,600 | 3,780 | 3,550 | 3,780 | 224,200 | 3,780 |
| 2016-05-16 | 3,960 | 4,060 | 3,505 | 3,780 | 319,100 | 3,780 |
| 2016-05-13 | 4,020 | 4,300 | 3,925 | 4,100 | 543,200 | 4,100 |
| 2016-05-12 | 3,630 | 4,040 | 3,615 | 3,810 | 365,000 | 3,810 |
| 2016-05-11 | 3,655 | 3,845 | 3,395 | 3,630 | 261,900 | 3,630 |
| 2016-05-10 | 3,905 | 4,225 | 3,750 | 3,750 | 443,600 | 3,750 |
| 2016-05-09 | 3,975 | 4,240 | 3,820 | 3,995 | 589,900 | 3,995 |
| 2016-05-06 | 4,100 | 4,395 | 4,000 | 4,080 | 1,063,300 | 4,080 |
| 2016-05-02 | 3,280 | 3,855 | 3,230 | 3,845 | 1,284,600 | 3,845 |
| 2016-04-28 | 3,130 | 3,375 | 2,890 | 3,215 | 907,200 | 3,215 |
| 2016-04-27 | 2,981 | 3,035 | 2,810 | 2,885 | 148,100 | 2,885 |
| 2016-04-26 | 3,265 | 3,345 | 2,806 | 2,950 | 629,600 | 2,950 |
| 2016-04-25 | 3,150 | 3,470 | 3,145 | 3,435 | 840,700 | 3,435 |
| 2016-04-22 | 3,080 | 3,145 | 2,869 | 2,966 | 232,300 | 2,966 |
| 2016-04-21 | 2,776 | 3,070 | 2,757 | 3,025 | 372,600 | 3,025 |
| 2016-04-20 | 2,650 | 2,835 | 2,550 | 2,740 | 250,200 | 2,740 |
| 2016-04-19 | 2,635 | 2,797 | 2,521 | 2,541 | 186,200 | 2,541 |
| 2016-04-18 | 2,666 | 2,710 | 2,554 | 2,573 | 146,500 | 2,573 |
| 2016-04-15 | 2,868 | 3,090 | 2,704 | 2,765 | 378,800 | 2,765 |
| 2016-04-14 | 2,910 | 2,945 | 2,764 | 2,801 | 196,600 | 2,801 |
| 2016-04-13 | 3,045 | 3,140 | 2,821 | 2,996 | 244,000 | 2,996 |
| 2016-04-12 | 3,335 | 3,465 | 2,780 | 2,999 | 774,200 | 2,999 |
| 2016-04-11 | 2,731 | 3,170 | 2,570 | 3,170 | 385,900 | 3,170 |
| 2016-04-08 | 2,392 | 2,678 | 2,390 | 2,667 | 349,900 | 2,667 |
| 2016-04-07 | 2,215 | 2,555 | 2,214 | 2,491 | 421,300 | 2,491 |
| 2016-04-06 | 1,985 | 2,200 | 1,917 | 2,192 | 98,600 | 2,192 |
| 2016-04-05 | 2,164 | 2,170 | 1,901 | 2,028 | 101,600 | 2,028 |
| 2016-04-04 | 2,124 | 2,310 | 2,000 | 2,214 | 80,500 | 2,214 |
| 2016-04-01 | 2,240 | 2,340 | 2,119 | 2,190 | 118,100 | 2,190 |
| 2016-03-31 | 2,300 | 2,480 | 2,207 | 2,340 | 189,200 | 2,340 |
| 2016-03-30 | 2,300 | 2,388 | 2,115 | 2,159 | 219,000 | 2,159 |
| 2016-03-29 | 2,025 | 2,260 | 1,995 | 2,260 | 212,600 | 2,260 |
| 2016-03-28 | 2,062 | 2,130 | 1,959 | 2,025 | 55,200 | 2,025 |
| 2016-03-25 | 2,139 | 2,197 | 2,000 | 2,048 | 178,200 | 2,048 |
| 2016-03-24 | 1,794 | 2,152 | 1,794 | 2,062 | 312,900 | 2,062 |
| 2016-03-23 | 1,778 | 1,849 | 1,730 | 1,816 | 48,800 | 1,816 |
| 2016-03-22 | 1,859 | 1,890 | 1,775 | 1,777 | 39,800 | 1,777 |
| 2016-03-18 | 1,777 | 1,850 | 1,734 | 1,826 | 58,900 | 1,826 |
| 2016-03-17 | 1,716 | 1,885 | 1,712 | 1,780 | 141,300 | 1,780 |
| 2016-03-16 | 1,691 | 1,924 | 1,676 | 1,701 | 230,900 | 1,701 |
| 2016-03-15 | 1,597 | 1,675 | 1,582 | 1,660 | 33,900 | 1,660 |
| 2016-03-14 | 1,610 | 1,677 | 1,602 | 1,624 | 34,700 | 1,624 |
| 2016-03-11 | 1,550 | 1,582 | 1,526 | 1,580 | 7,900 | 1,580 |
| 2016-03-10 | 1,532 | 1,607 | 1,532 | 1,555 | 12,600 | 1,555 |
| 2016-03-09 | 1,545 | 1,550 | 1,495 | 1,531 | 23,200 | 1,531 |
| 2016-03-08 | 1,589 | 1,610 | 1,522 | 1,545 | 30,600 | 1,545 |
| 2016-03-07 | 1,658 | 1,671 | 1,597 | 1,597 | 29,000 | 1,597 |
| 2016-03-04 | 1,710 | 1,724 | 1,618 | 1,658 | 50,000 | 1,658 |
| 2016-03-03 | 1,613 | 1,800 | 1,610 | 1,730 | 107,900 | 1,730 |
| 2016-03-02 | 1,601 | 1,645 | 1,562 | 1,613 | 20,400 | 1,613 |
| 2016-03-01 | 1,620 | 1,620 | 1,568 | 1,595 | 8,100 | 1,595 |
| 2016-02-29 | 1,645 | 1,699 | 1,600 | 1,615 | 18,100 | 1,615 |
| 2016-02-26 | 1,689 | 1,728 | 1,631 | 1,631 | 23,100 | 1,631 |
| 2016-02-25 | 1,620 | 1,693 | 1,620 | 1,685 | 11,600 | 1,685 |
| 2016-02-24 | 1,567 | 1,621 | 1,516 | 1,619 | 13,200 | 1,619 |
| 2016-02-23 | 1,694 | 1,730 | 1,630 | 1,647 | 15,100 | 1,647 |
| 2016-02-22 | 1,867 | 1,867 | 1,685 | 1,694 | 44,000 | 1,694 |
| 2016-02-19 | 1,625 | 1,669 | 1,530 | 1,667 | 22,400 | 1,667 |
| 2016-02-18 | 1,500 | 1,711 | 1,489 | 1,599 | 58,100 | 1,599 |
| 2016-02-17 | 1,400 | 1,444 | 1,400 | 1,411 | 11,200 | 1,411 |
| 2016-02-16 | 1,385 | 1,452 | 1,350 | 1,406 | 16,800 | 1,406 |
| 2016-02-15 | 1,396 | 1,448 | 1,351 | 1,390 | 24,500 | 1,390 |
| 2016-02-12 | 1,326 | 1,468 | 1,326 | 1,342 | 44,100 | 1,342 |
| 2016-02-10 | 1,602 | 1,610 | 1,492 | 1,516 | 27,600 | 1,516 |
| 2016-02-09 | 1,615 | 1,634 | 1,590 | 1,602 | 21,200 | 1,602 |
| 2016-02-08 | 1,661 | 1,756 | 1,644 | 1,695 | 17,400 | 1,695 |
| 2016-02-05 | 1,749 | 1,749 | 1,580 | 1,695 | 51,800 | 1,695 |
| 2016-02-04 | 1,814 | 1,907 | 1,762 | 1,791 | 56,300 | 1,791 |
| 2016-02-03 | 1,741 | 1,850 | 1,685 | 1,850 | 44,800 | 1,850 |
| 2016-02-02 | 1,890 | 1,956 | 1,797 | 1,813 | 73,700 | 1,813 |
| 2016-02-01 | 1,851 | 1,970 | 1,832 | 1,883 | 107,400 | 1,883 |
| 2016-01-29 | 1,725 | 1,850 | 1,688 | 1,820 | 195,700 | 1,820 |
| 2016-01-28 | 1,572 | 1,730 | 1,557 | 1,685 | 135,500 | 1,685 |
| 2016-01-27 | 1,600 | 1,648 | 1,529 | 1,572 | 99,400 | 1,572 |
| 2016-01-26 | 1,477 | 1,510 | 1,450 | 1,451 | 29,700 | 1,451 |
| 2016-01-25 | 1,499 | 1,580 | 1,459 | 1,524 | 71,600 | 1,524 |
| 2016-01-22 | 1,390 | 1,430 | 1,375 | 1,411 | 12,900 | 1,411 |
| 2016-01-21 | 1,401 | 1,499 | 1,370 | 1,370 | 24,900 | 1,370 |
| 2016-01-20 | 1,520 | 1,539 | 1,401 | 1,431 | 37,300 | 1,431 |
| 2016-01-19 | 1,407 | 1,485 | 1,373 | 1,485 | 12,600 | 1,485 |
| 2016-01-18 | 1,398 | 1,398 | 1,332 | 1,366 | 18,300 | 1,366 |
| 2016-01-15 | 1,495 | 1,505 | 1,321 | 1,412 | 58,900 | 1,412 |
| 2016-01-14 | 1,362 | 1,445 | 1,335 | 1,422 | 34,900 | 1,422 |
| 2016-01-13 | 1,388 | 1,420 | 1,388 | 1,409 | 20,700 | 1,409 |
| 2016-01-12 | 1,358 | 1,410 | 1,300 | 1,328 | 44,200 | 1,328 |
| 2016-01-08 | 1,323 | 1,349 | 1,307 | 1,346 | 16,800 | 1,346 |
| 2016-01-07 | 1,335 | 1,374 | 1,320 | 1,339 | 12,100 | 1,339 |
| 2016-01-06 | 1,300 | 1,347 | 1,300 | 1,315 | 18,900 | 1,315 |
| 2016-01-05 | 1,270 | 1,324 | 1,245 | 1,317 | 19,300 | 1,317 |
| 2016-01-04 | 1,285 | 1,324 | 1,240 | 1,282 | 9,500 | 1,282 |
分割・併合履歴 ： [2015-03-27]1株→3株