3788 GMOグローバルサイン・ホールディングス(株) 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 | 1,264 | 1,264 | 1,255 | 1,261 | 12,300 | 1,261 |
| 2016-12-29 | 1,256 | 1,268 | 1,250 | 1,265 | 15,000 | 1,265 |
| 2016-12-28 | 1,244 | 1,267 | 1,244 | 1,267 | 17,000 | 1,267 |
| 2016-12-27 | 1,268 | 1,268 | 1,246 | 1,263 | 68,100 | 1,263 |
| 2016-12-26 | 1,229 | 1,267 | 1,229 | 1,266 | 31,700 | 1,266 |
| 2016-12-22 | 1,238 | 1,238 | 1,216 | 1,228 | 23,700 | 1,228 |
| 2016-12-21 | 1,245 | 1,260 | 1,236 | 1,238 | 14,500 | 1,238 |
| 2016-12-20 | 1,219 | 1,242 | 1,211 | 1,242 | 18,100 | 1,242 |
| 2016-12-19 | 1,225 | 1,226 | 1,215 | 1,219 | 8,100 | 1,219 |
| 2016-12-16 | 1,235 | 1,235 | 1,205 | 1,230 | 12,600 | 1,230 |
| 2016-12-15 | 1,226 | 1,233 | 1,215 | 1,228 | 14,800 | 1,228 |
| 2016-12-14 | 1,239 | 1,263 | 1,214 | 1,229 | 49,700 | 1,229 |
| 2016-12-13 | 1,159 | 1,228 | 1,159 | 1,227 | 46,800 | 1,227 |
| 2016-12-12 | 1,152 | 1,160 | 1,150 | 1,159 | 14,200 | 1,159 |
| 2016-12-09 | 1,128 | 1,148 | 1,119 | 1,148 | 11,500 | 1,148 |
| 2016-12-08 | 1,145 | 1,145 | 1,119 | 1,136 | 15,500 | 1,136 |
| 2016-12-07 | 1,134 | 1,143 | 1,134 | 1,142 | 11,000 | 1,142 |
| 2016-12-06 | 1,118 | 1,135 | 1,118 | 1,133 | 11,200 | 1,133 |
| 2016-12-05 | 1,126 | 1,133 | 1,118 | 1,120 | 15,700 | 1,120 |
| 2016-12-02 | 1,134 | 1,135 | 1,116 | 1,130 | 16,300 | 1,130 |
| 2016-12-01 | 1,155 | 1,156 | 1,137 | 1,137 | 7,000 | 1,137 |
| 2016-11-30 | 1,145 | 1,155 | 1,145 | 1,149 | 5,500 | 1,149 |
| 2016-11-29 | 1,146 | 1,152 | 1,142 | 1,152 | 8,100 | 1,152 |
| 2016-11-28 | 1,148 | 1,153 | 1,138 | 1,148 | 10,900 | 1,148 |
| 2016-11-25 | 1,172 | 1,172 | 1,130 | 1,153 | 19,000 | 1,153 |
| 2016-11-24 | 1,167 | 1,175 | 1,160 | 1,172 | 13,300 | 1,172 |
| 2016-11-22 | 1,143 | 1,167 | 1,143 | 1,167 | 28,300 | 1,167 |
| 2016-11-21 | 1,098 | 1,153 | 1,098 | 1,149 | 41,700 | 1,149 |
| 2016-11-18 | 1,120 | 1,120 | 1,079 | 1,111 | 23,100 | 1,111 |
| 2016-11-17 | 1,067 | 1,119 | 1,067 | 1,117 | 20,800 | 1,117 |
| 2016-11-16 | 1,057 | 1,063 | 1,057 | 1,063 | 5,000 | 1,063 |
| 2016-11-15 | 1,057 | 1,062 | 1,053 | 1,057 | 6,500 | 1,057 |
| 2016-11-14 | 1,076 | 1,094 | 1,062 | 1,063 | 12,500 | 1,063 |
| 2016-11-11 | 1,099 | 1,099 | 1,059 | 1,062 | 17,300 | 1,062 |
| 2016-11-10 | 1,092 | 1,126 | 1,077 | 1,086 | 30,100 | 1,086 |
| 2016-11-09 | 1,118 | 1,118 | 1,010 | 1,039 | 41,900 | 1,039 |
| 2016-11-08 | 1,124 | 1,128 | 1,092 | 1,110 | 72,500 | 1,110 |
| 2016-11-07 | 1,020 | 1,045 | 1,017 | 1,045 | 11,600 | 1,045 |
| 2016-11-04 | 1,016 | 1,025 | 1,010 | 1,019 | 12,900 | 1,019 |
| 2016-11-02 | 1,028 | 1,042 | 1,019 | 1,021 | 10,200 | 1,021 |
| 2016-11-01 | 1,050 | 1,052 | 1,040 | 1,042 | 7,100 | 1,042 |
| 2016-10-31 | 1,052 | 1,064 | 1,052 | 1,055 | 3,200 | 1,055 |
| 2016-10-28 | 1,055 | 1,060 | 1,048 | 1,048 | 8,200 | 1,048 |
| 2016-10-27 | 1,043 | 1,086 | 1,030 | 1,050 | 33,800 | 1,050 |
| 2016-10-26 | 1,033 | 1,056 | 1,033 | 1,055 | 5,600 | 1,055 |
| 2016-10-25 | 1,050 | 1,050 | 1,040 | 1,041 | 9,800 | 1,041 |
| 2016-10-24 | 1,051 | 1,060 | 1,051 | 1,053 | 8,100 | 1,053 |
| 2016-10-21 | 1,059 | 1,075 | 1,054 | 1,057 | 13,100 | 1,057 |
| 2016-10-20 | 1,090 | 1,096 | 1,062 | 1,070 | 18,400 | 1,070 |
| 2016-10-19 | 1,108 | 1,110 | 1,090 | 1,100 | 16,400 | 1,100 |
| 2016-10-17 | 1,047 | 1,072 | 1,041 | 1,070 | 12,900 | 1,070 |
| 2016-10-13 | 1,037 | 1,042 | 1,035 | 1,040 | 4,200 | 1,040 |
| 2016-10-12 | 1,055 | 1,057 | 1,041 | 1,044 | 7,100 | 1,044 |
| 2016-10-11 | 1,039 | 1,059 | 1,023 | 1,055 | 22,300 | 1,055 |
| 2016-10-07 | 1,060 | 1,060 | 1,025 | 1,039 | 18,500 | 1,039 |
| 2016-10-06 | 1,065 | 1,068 | 1,055 | 1,060 | 17,000 | 1,060 |
| 2016-10-05 | 1,089 | 1,089 | 1,052 | 1,056 | 22,300 | 1,056 |
| 2016-10-04 | 1,068 | 1,090 | 1,058 | 1,079 | 49,300 | 1,079 |
| 2016-10-03 | 1,025 | 1,074 | 1,024 | 1,060 | 42,400 | 1,060 |
| 2016-09-30 | 998 | 1,048 | 998 | 1,029 | 95,400 | 1,029 |
| 2016-09-29 | 946 | 1,079 | 940 | 1,026 | 308,300 | 1,026 |
| 2016-09-28 | 890 | 936 | 883 | 929 | 21,700 | 929 |
| 2016-09-27 | 868 | 889 | 848 | 889 | 28,500 | 889 |
| 2016-09-26 | 879 | 884 | 875 | 875 | 6,300 | 875 |
| 2016-09-23 | 890 | 891 | 870 | 879 | 11,000 | 879 |
| 2016-09-21 | 871 | 893 | 868 | 888 | 9,900 | 888 |
| 2016-09-20 | 906 | 906 | 875 | 877 | 9,300 | 877 |
| 2016-09-16 | 895 | 895 | 862 | 879 | 8,600 | 879 |
| 2016-09-15 | 895 | 895 | 880 | 885 | 6,200 | 885 |
| 2016-09-14 | 900 | 900 | 892 | 895 | 4,900 | 895 |
| 2016-09-13 | 894 | 903 | 894 | 901 | 6,200 | 901 |
| 2016-09-12 | 884 | 900 | 884 | 894 | 8,400 | 894 |
| 2016-09-09 | 923 | 923 | 905 | 905 | 15,500 | 905 |
| 2016-09-08 | 927 | 932 | 926 | 930 | 4,100 | 930 |
| 2016-09-07 | 923 | 929 | 914 | 927 | 6,400 | 927 |
| 2016-09-06 | 917 | 926 | 910 | 924 | 5,300 | 924 |
| 2016-09-05 | 930 | 930 | 910 | 917 | 5,400 | 917 |
| 2016-09-02 | 901 | 910 | 901 | 910 | 5,700 | 910 |
| 2016-09-01 | 906 | 913 | 902 | 906 | 3,800 | 906 |
| 2016-08-31 | 906 | 914 | 900 | 911 | 13,000 | 911 |
| 2016-08-30 | 931 | 941 | 899 | 915 | 25,000 | 915 |
| 2016-08-29 | 960 | 960 | 925 | 945 | 11,200 | 945 |
| 2016-08-26 | 965 | 968 | 946 | 947 | 13,000 | 947 |
| 2016-08-25 | 969 | 970 | 963 | 969 | 4,300 | 969 |
| 2016-08-24 | 971 | 971 | 961 | 962 | 6,900 | 962 |
| 2016-08-23 | 976 | 980 | 968 | 971 | 8,700 | 971 |
| 2016-08-22 | 981 | 988 | 979 | 981 | 4,700 | 981 |
| 2016-08-19 | 984 | 990 | 981 | 981 | 4,200 | 981 |
| 2016-08-18 | 997 | 999 | 982 | 984 | 7,200 | 984 |
| 2016-08-17 | 984 | 1,005 | 984 | 1,002 | 7,900 | 1,002 |
| 2016-08-16 | 1,000 | 1,004 | 984 | 986 | 15,900 | 986 |
| 2016-08-15 | 1,010 | 1,010 | 1,003 | 1,004 | 2,800 | 1,004 |
| 2016-08-12 | 1,006 | 1,010 | 1,001 | 1,006 | 5,800 | 1,006 |
| 2016-08-10 | 1,017 | 1,017 | 997 | 1,003 | 8,600 | 1,003 |
| 2016-08-09 | 996 | 1,015 | 996 | 1,012 | 4,500 | 1,012 |
| 2016-08-08 | 1,000 | 1,005 | 994 | 997 | 12,400 | 997 |
| 2016-08-05 | 991 | 1,012 | 991 | 1,002 | 13,500 | 1,002 |
| 2016-08-04 | 996 | 1,020 | 995 | 1,000 | 8,100 | 1,000 |
| 2016-08-03 | 1,004 | 1,028 | 999 | 1,002 | 10,500 | 1,002 |
| 2016-08-02 | 1,007 | 1,035 | 990 | 1,024 | 14,800 | 1,024 |
| 2016-08-01 | 995 | 1,010 | 988 | 992 | 14,100 | 992 |
| 2016-07-29 | 1,007 | 1,030 | 982 | 1,005 | 33,600 | 1,005 |
| 2016-07-28 | 1,032 | 1,037 | 1,006 | 1,021 | 28,500 | 1,021 |
| 2016-07-27 | 1,050 | 1,068 | 1,035 | 1,047 | 21,400 | 1,047 |
| 2016-07-26 | 1,030 | 1,054 | 1,030 | 1,050 | 12,200 | 1,050 |
| 2016-07-25 | 1,025 | 1,060 | 1,025 | 1,034 | 18,600 | 1,034 |
| 2016-07-22 | 1,048 | 1,091 | 1,048 | 1,052 | 12,100 | 1,052 |
| 2016-07-21 | 1,093 | 1,093 | 1,067 | 1,078 | 6,800 | 1,078 |
| 2016-07-20 | 1,089 | 1,089 | 1,036 | 1,080 | 11,000 | 1,080 |
| 2016-07-19 | 1,037 | 1,094 | 1,037 | 1,093 | 21,000 | 1,093 |
| 2016-07-15 | 1,077 | 1,077 | 1,036 | 1,037 | 23,200 | 1,037 |
| 2016-07-14 | 1,088 | 1,101 | 1,080 | 1,082 | 14,400 | 1,082 |
| 2016-07-13 | 1,125 | 1,125 | 1,087 | 1,105 | 20,900 | 1,105 |
| 2016-07-12 | 1,090 | 1,116 | 1,090 | 1,106 | 29,000 | 1,106 |
| 2016-07-11 | 1,051 | 1,074 | 1,050 | 1,074 | 16,200 | 1,074 |
| 2016-07-08 | 1,032 | 1,040 | 1,007 | 1,015 | 24,300 | 1,015 |
| 2016-07-07 | 1,040 | 1,080 | 1,027 | 1,043 | 26,200 | 1,043 |
| 2016-07-06 | 1,030 | 1,071 | 1,021 | 1,053 | 26,400 | 1,053 |
| 2016-07-05 | 1,100 | 1,100 | 1,044 | 1,054 | 16,000 | 1,054 |
| 2016-07-04 | 1,100 | 1,107 | 1,084 | 1,095 | 17,200 | 1,095 |
| 2016-07-01 | 1,045 | 1,114 | 1,045 | 1,098 | 27,200 | 1,098 |
| 2016-06-30 | 1,070 | 1,070 | 1,031 | 1,039 | 21,000 | 1,039 |
| 2016-06-29 | 1,025 | 1,057 | 1,025 | 1,053 | 24,300 | 1,053 |
| 2016-06-28 | 1,010 | 1,038 | 990 | 1,025 | 54,000 | 1,025 |
| 2016-06-27 | 1,005 | 1,063 | 1,000 | 1,044 | 117,700 | 1,044 |
| 2016-06-24 | 1,130 | 1,137 | 976 | 1,015 | 104,500 | 1,015 |
| 2016-06-23 | 1,061 | 1,097 | 1,055 | 1,094 | 39,300 | 1,094 |
| 2016-06-22 | 1,126 | 1,127 | 1,065 | 1,068 | 58,300 | 1,068 |
| 2016-06-21 | 1,144 | 1,171 | 1,129 | 1,138 | 23,200 | 1,138 |
| 2016-06-20 | 1,122 | 1,175 | 1,122 | 1,153 | 39,900 | 1,153 |
| 2016-06-17 | 1,118 | 1,150 | 1,095 | 1,106 | 62,000 | 1,106 |
| 2016-06-16 | 1,155 | 1,180 | 1,100 | 1,118 | 87,900 | 1,118 |
| 2016-06-15 | 1,101 | 1,170 | 1,086 | 1,163 | 60,900 | 1,163 |
| 2016-06-14 | 1,175 | 1,189 | 1,100 | 1,103 | 71,300 | 1,103 |
| 2016-06-13 | 1,246 | 1,246 | 1,172 | 1,188 | 66,800 | 1,188 |
| 2016-06-10 | 1,266 | 1,269 | 1,238 | 1,259 | 33,900 | 1,259 |
| 2016-06-09 | 1,270 | 1,270 | 1,246 | 1,265 | 19,500 | 1,265 |
| 2016-06-08 | 1,296 | 1,296 | 1,241 | 1,260 | 35,300 | 1,260 |
| 2016-06-07 | 1,279 | 1,297 | 1,271 | 1,278 | 37,100 | 1,278 |
| 2016-06-06 | 1,215 | 1,259 | 1,206 | 1,257 | 38,000 | 1,257 |
| 2016-06-03 | 1,210 | 1,253 | 1,210 | 1,232 | 34,100 | 1,232 |
| 2016-06-02 | 1,244 | 1,244 | 1,199 | 1,207 | 43,000 | 1,207 |
| 2016-06-01 | 1,249 | 1,284 | 1,233 | 1,239 | 57,700 | 1,239 |
| 2016-05-31 | 1,265 | 1,270 | 1,222 | 1,241 | 45,500 | 1,241 |
| 2016-05-30 | 1,241 | 1,298 | 1,241 | 1,262 | 57,400 | 1,262 |
| 2016-05-27 | 1,302 | 1,329 | 1,221 | 1,241 | 154,500 | 1,241 |
| 2016-05-26 | 1,258 | 1,346 | 1,255 | 1,310 | 401,900 | 1,310 |
| 2016-05-25 | 1,190 | 1,216 | 1,190 | 1,211 | 26,500 | 1,211 |
| 2016-05-24 | 1,184 | 1,220 | 1,152 | 1,190 | 48,300 | 1,190 |
| 2016-05-23 | 1,150 | 1,187 | 1,150 | 1,184 | 37,200 | 1,184 |
| 2016-05-20 | 1,135 | 1,191 | 1,134 | 1,163 | 47,100 | 1,163 |
| 2016-05-19 | 1,088 | 1,152 | 1,086 | 1,135 | 52,400 | 1,135 |
| 2016-05-18 | 1,180 | 1,180 | 1,085 | 1,103 | 89,600 | 1,103 |
| 2016-05-17 | 1,123 | 1,209 | 1,123 | 1,187 | 67,500 | 1,187 |
| 2016-05-16 | 1,210 | 1,213 | 1,121 | 1,134 | 91,900 | 1,134 |
| 2016-05-13 | 1,195 | 1,237 | 1,175 | 1,224 | 100,600 | 1,224 |
| 2016-05-12 | 1,202 | 1,213 | 1,156 | 1,189 | 120,200 | 1,189 |
| 2016-05-11 | 1,263 | 1,279 | 1,205 | 1,214 | 101,600 | 1,214 |
| 2016-05-10 | 1,295 | 1,311 | 1,243 | 1,251 | 123,300 | 1,251 |
| 2016-05-09 | 1,410 | 1,419 | 1,320 | 1,352 | 72,000 | 1,352 |
| 2016-05-06 | 1,301 | 1,375 | 1,295 | 1,351 | 80,000 | 1,351 |
| 2016-05-02 | 1,211 | 1,287 | 1,206 | 1,272 | 83,600 | 1,272 |
| 2016-04-28 | 1,330 | 1,342 | 1,220 | 1,258 | 107,000 | 1,258 |
| 2016-04-27 | 1,300 | 1,330 | 1,256 | 1,324 | 96,000 | 1,324 |
| 2016-04-26 | 1,329 | 1,370 | 1,210 | 1,260 | 292,200 | 1,260 |
| 2016-04-25 | 1,433 | 1,486 | 1,330 | 1,359 | 252,400 | 1,359 |
| 2016-04-22 | 1,350 | 1,460 | 1,350 | 1,423 | 421,400 | 1,423 |
| 2016-04-21 | 1,268 | 1,346 | 1,268 | 1,323 | 193,100 | 1,323 |
| 2016-04-20 | 1,253 | 1,267 | 1,208 | 1,251 | 129,300 | 1,251 |
| 2016-04-19 | 1,246 | 1,270 | 1,212 | 1,239 | 132,100 | 1,239 |
| 2016-04-18 | 1,255 | 1,339 | 1,210 | 1,258 | 307,500 | 1,258 |
| 2016-04-15 | 1,090 | 1,179 | 1,085 | 1,175 | 199,300 | 1,175 |
| 2016-04-14 | 1,057 | 1,080 | 1,050 | 1,080 | 75,400 | 1,080 |
| 2016-04-13 | 1,030 | 1,050 | 1,021 | 1,029 | 67,300 | 1,029 |
| 2016-04-12 | 1,051 | 1,065 | 1,030 | 1,036 | 43,900 | 1,036 |
| 2016-04-11 | 1,065 | 1,078 | 1,038 | 1,059 | 41,300 | 1,059 |
| 2016-04-08 | 1,038 | 1,070 | 1,030 | 1,055 | 75,000 | 1,055 |
| 2016-04-07 | 1,025 | 1,069 | 1,025 | 1,042 | 84,800 | 1,042 |
| 2016-04-06 | 965 | 1,025 | 965 | 1,016 | 85,900 | 1,016 |
| 2016-04-05 | 1,064 | 1,075 | 979 | 982 | 160,200 | 982 |
| 2016-04-04 | 1,015 | 1,085 | 1,010 | 1,083 | 150,000 | 1,083 |
| 2016-04-01 | 993 | 1,025 | 992 | 1,022 | 136,700 | 1,022 |
| 2016-03-31 | 1,027 | 1,027 | 996 | 1,002 | 42,300 | 1,002 |
| 2016-03-30 | 994 | 1,036 | 992 | 1,011 | 64,800 | 1,011 |
| 2016-03-29 | 983 | 1,004 | 983 | 998 | 53,400 | 998 |
| 2016-03-28 | 1,012 | 1,024 | 982 | 998 | 103,800 | 998 |
| 2016-03-25 | 945 | 1,036 | 945 | 998 | 213,800 | 998 |
| 2016-03-24 | 942 | 970 | 939 | 956 | 115,000 | 956 |
| 2016-03-23 | 988 | 999 | 941 | 953 | 348,800 | 953 |
| 2016-03-22 | 994 | 994 | 970 | 994 | 546,900 | 994 |
| 2016-03-18 | 839 | 852 | 827 | 844 | 21,200 | 844 |
| 2016-03-17 | 908 | 908 | 839 | 849 | 49,500 | 849 |
| 2016-03-16 | 887 | 906 | 873 | 905 | 44,800 | 905 |
| 2016-03-15 | 893 | 893 | 852 | 888 | 53,000 | 888 |
| 2016-03-14 | 840 | 926 | 836 | 893 | 104,200 | 893 |
| 2016-03-11 | 800 | 835 | 782 | 827 | 72,300 | 827 |
| 2016-03-10 | 775 | 825 | 760 | 801 | 52,800 | 801 |
| 2016-03-09 | 753 | 770 | 739 | 765 | 12,200 | 765 |
| 2016-03-08 | 765 | 765 | 735 | 765 | 15,500 | 765 |
| 2016-03-07 | 750 | 769 | 744 | 766 | 18,900 | 766 |
| 2016-03-04 | 721 | 734 | 715 | 730 | 17,200 | 730 |
| 2016-03-03 | 718 | 730 | 718 | 725 | 9,300 | 725 |
| 2016-03-02 | 710 | 734 | 710 | 726 | 10,100 | 726 |
| 2016-03-01 | 717 | 720 | 700 | 709 | 12,300 | 709 |
| 2016-02-29 | 740 | 744 | 723 | 726 | 15,400 | 726 |
| 2016-02-26 | 767 | 767 | 743 | 748 | 20,500 | 748 |
| 2016-02-25 | 704 | 772 | 687 | 760 | 68,200 | 760 |
| 2016-02-24 | 672 | 702 | 672 | 694 | 16,500 | 694 |
| 2016-02-23 | 692 | 693 | 672 | 672 | 6,500 | 672 |
| 2016-02-22 | 660 | 693 | 652 | 684 | 14,900 | 684 |
| 2016-02-19 | 675 | 675 | 662 | 667 | 14,600 | 667 |
| 2016-02-18 | 658 | 714 | 655 | 688 | 36,800 | 688 |
| 2016-02-17 | 638 | 674 | 638 | 659 | 15,700 | 659 |
| 2016-02-16 | 611 | 647 | 611 | 642 | 10,900 | 642 |
| 2016-02-15 | 596 | 619 | 596 | 613 | 15,100 | 613 |
| 2016-02-12 | 610 | 621 | 575 | 577 | 34,800 | 577 |
| 2016-02-10 | 668 | 668 | 631 | 641 | 24,300 | 641 |
| 2016-02-09 | 660 | 693 | 650 | 658 | 30,400 | 658 |
| 2016-02-08 | 675 | 695 | 671 | 690 | 11,400 | 690 |
| 2016-02-05 | 684 | 686 | 677 | 680 | 11,900 | 680 |
| 2016-02-04 | 690 | 706 | 675 | 684 | 16,100 | 684 |
| 2016-02-03 | 729 | 733 | 701 | 704 | 28,100 | 704 |
| 2016-02-02 | 747 | 750 | 739 | 743 | 15,400 | 743 |
| 2016-02-01 | 717 | 754 | 715 | 751 | 32,700 | 751 |
| 2016-01-29 | 689 | 720 | 689 | 717 | 13,000 | 717 |
| 2016-01-28 | 689 | 699 | 676 | 692 | 14,200 | 692 |
| 2016-01-27 | 664 | 693 | 664 | 684 | 9,800 | 684 |
| 2016-01-26 | 669 | 671 | 657 | 658 | 14,000 | 658 |
| 2016-01-25 | 653 | 673 | 652 | 670 | 24,500 | 670 |
| 2016-01-22 | 631 | 633 | 617 | 633 | 29,500 | 633 |
| 2016-01-21 | 656 | 673 | 600 | 611 | 46,100 | 611 |
| 2016-01-20 | 667 | 691 | 655 | 655 | 41,500 | 655 |
| 2016-01-19 | 667 | 688 | 667 | 675 | 88,100 | 675 |
| 2016-01-18 | 687 | 714 | 687 | 707 | 25,400 | 707 |
| 2016-01-15 | 726 | 735 | 720 | 723 | 10,400 | 723 |
| 2016-01-14 | 724 | 729 | 716 | 723 | 19,000 | 723 |
| 2016-01-13 | 715 | 748 | 715 | 739 | 17,300 | 739 |
| 2016-01-12 | 755 | 757 | 710 | 714 | 28,900 | 714 |
| 2016-01-08 | 752 | 763 | 751 | 754 | 14,000 | 754 |
| 2016-01-07 | 770 | 773 | 758 | 758 | 18,900 | 758 |
| 2016-01-06 | 772 | 779 | 766 | 767 | 17,100 | 767 |
| 2016-01-05 | 776 | 776 | 768 | 768 | 9,000 | 768 |
| 2016-01-04 | 771 | 776 | 766 | 767 | 15,400 | 767 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株