3830 (株)ギガプライズ 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 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 466.67 |
| 2016-12-29 | 5,680 | 5,680 | 5,450 | 5,500 | 1,500 | 458.33 |
| 2016-12-28 | 5,610 | 5,620 | 5,610 | 5,620 | 500 | 468.33 |
| 2016-12-27 | 5,590 | 5,690 | 5,500 | 5,500 | 1,200 | 458.33 |
| 2016-12-26 | 5,150 | 5,590 | 5,150 | 5,590 | 1,200 | 465.83 |
| 2016-12-22 | 5,070 | 5,170 | 5,050 | 5,150 | 1,100 | 429.17 |
| 2016-12-21 | 5,060 | 5,550 | 5,060 | 5,270 | 4,300 | 439.17 |
| 2016-12-20 | 4,610 | 4,850 | 4,610 | 4,850 | 1,900 | 404.17 |
| 2016-12-19 | 4,570 | 4,600 | 4,570 | 4,600 | 900 | 383.33 |
| 2016-12-16 | 4,565 | 4,570 | 4,495 | 4,570 | 700 | 380.83 |
| 2016-12-15 | 4,570 | 4,570 | 4,570 | 4,570 | 200 | 380.83 |
| 2016-12-14 | 4,590 | 4,590 | 4,470 | 4,475 | 1,000 | 372.92 |
| 2016-12-13 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 372.50 |
| 2016-12-12 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 375 |
| 2016-12-09 | 4,490 | 4,510 | 4,485 | 4,510 | 400 | 375.83 |
| 2016-12-08 | 4,500 | 4,535 | 4,500 | 4,535 | 200 | 377.92 |
| 2016-12-07 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 375 |
| 2016-12-06 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 375 |
| 2016-12-05 | 4,505 | 4,540 | 4,440 | 4,485 | 500 | 373.75 |
| 2016-12-01 | 4,500 | 4,505 | 4,500 | 4,505 | 700 | 375.42 |
| 2016-11-30 | 4,425 | 4,540 | 4,425 | 4,540 | 400 | 378.33 |
| 2016-11-28 | 4,450 | 4,520 | 4,425 | 4,425 | 700 | 368.75 |
| 2016-11-25 | 4,400 | 4,530 | 4,400 | 4,460 | 1,000 | 371.67 |
| 2016-11-24 | 4,305 | 4,335 | 4,305 | 4,335 | 800 | 361.25 |
| 2016-11-22 | 4,385 | 4,425 | 4,260 | 4,260 | 5,000 | 355 |
| 2016-11-21 | 4,300 | 4,385 | 4,295 | 4,385 | 1,100 | 365.42 |
| 2016-11-18 | 4,310 | 4,310 | 4,305 | 4,305 | 1,100 | 358.75 |
| 2016-11-17 | 4,315 | 4,320 | 4,305 | 4,305 | 900 | 358.75 |
| 2016-11-16 | 4,380 | 4,400 | 4,375 | 4,375 | 1,000 | 364.58 |
| 2016-11-15 | 4,375 | 4,375 | 4,375 | 4,375 | 300 | 364.58 |
| 2016-11-14 | 4,370 | 4,400 | 4,370 | 4,375 | 1,800 | 364.58 |
| 2016-11-11 | 4,390 | 4,395 | 4,390 | 4,395 | 300 | 366.25 |
| 2016-11-10 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 365 |
| 2016-11-09 | 4,315 | 4,320 | 4,210 | 4,210 | 1,500 | 350.83 |
| 2016-11-08 | 4,320 | 4,320 | 4,300 | 4,305 | 400 | 358.75 |
| 2016-11-07 | 4,360 | 4,360 | 4,320 | 4,320 | 400 | 360 |
| 2016-11-04 | 4,370 | 4,370 | 4,360 | 4,360 | 600 | 363.33 |
| 2016-11-02 | 4,465 | 4,465 | 4,450 | 4,450 | 300 | 370.83 |
| 2016-11-01 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 372.50 |
| 2016-10-27 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 361.67 |
| 2016-10-25 | 4,410 | 4,410 | 4,275 | 4,330 | 1,100 | 360.83 |
| 2016-10-24 | 4,510 | 4,510 | 4,480 | 4,480 | 2,500 | 373.33 |
| 2016-10-21 | 4,585 | 4,600 | 4,510 | 4,510 | 400 | 375.83 |
| 2016-10-20 | 4,485 | 4,590 | 4,480 | 4,590 | 2,000 | 382.50 |
| 2016-10-19 | 4,290 | 4,330 | 4,290 | 4,330 | 400 | 360.83 |
| 2016-10-18 | 4,150 | 4,220 | 4,150 | 4,220 | 200 | 351.67 |
| 2016-10-17 | 4,195 | 4,210 | 4,135 | 4,135 | 1,000 | 344.58 |
| 2016-10-14 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 348.33 |
| 2016-10-13 | 4,155 | 4,155 | 4,155 | 4,155 | 300 | 346.25 |
| 2016-10-12 | 4,155 | 4,155 | 4,140 | 4,140 | 300 | 345 |
| 2016-10-11 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 350.42 |
| 2016-10-07 | 4,285 | 4,285 | 4,145 | 4,180 | 300 | 348.33 |
| 2016-10-06 | 4,200 | 4,205 | 4,125 | 4,205 | 700 | 350.42 |
| 2016-10-05 | 4,230 | 4,230 | 4,135 | 4,205 | 400 | 350.42 |
| 2016-10-04 | 4,250 | 4,300 | 4,230 | 4,230 | 300 | 352.50 |
| 2016-10-03 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 345.83 |
| 2016-09-29 | 4,090 | 4,150 | 4,090 | 4,150 | 900 | 345.83 |
| 2016-09-28 | 4,090 | 4,090 | 4,090 | 4,090 | 200 | 340.83 |
| 2016-09-27 | 4,080 | 4,080 | 4,080 | 4,080 | 200 | 340 |
| 2016-09-26 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 345.83 |
| 2016-09-23 | 4,160 | 4,160 | 4,090 | 4,150 | 300 | 345.83 |
| 2016-09-21 | 4,010 | 4,020 | 4,005 | 4,020 | 600 | 335 |
| 2016-09-20 | 4,080 | 4,080 | 4,010 | 4,010 | 1,400 | 334.17 |
| 2016-09-16 | 4,080 | 4,080 | 4,080 | 4,080 | 200 | 340 |
| 2016-09-15 | 4,150 | 4,150 | 4,150 | 4,150 | 400 | 345.83 |
| 2016-09-14 | 4,200 | 4,200 | 4,150 | 4,150 | 800 | 345.83 |
| 2016-09-13 | 4,280 | 4,280 | 4,200 | 4,205 | 700 | 350.42 |
| 2016-09-08 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 358.33 |
| 2016-09-07 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 354.17 |
| 2016-09-06 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 354.17 |
| 2016-09-05 | 4,230 | 4,250 | 4,200 | 4,250 | 500 | 354.17 |
| 2016-09-02 | 4,220 | 4,220 | 4,205 | 4,205 | 800 | 350.42 |
| 2016-09-01 | 4,205 | 4,320 | 4,205 | 4,220 | 900 | 351.67 |
| 2016-08-31 | 4,230 | 4,230 | 4,200 | 4,200 | 200 | 350 |
| 2016-08-30 | 4,230 | 4,230 | 4,230 | 4,230 | 500 | 352.50 |
| 2016-08-29 | 4,235 | 4,245 | 4,230 | 4,230 | 700 | 352.50 |
| 2016-08-26 | 4,160 | 4,160 | 4,150 | 4,150 | 400 | 345.83 |
| 2016-08-25 | 4,120 | 4,210 | 4,120 | 4,160 | 1,600 | 346.67 |
| 2016-08-24 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 343.33 |
| 2016-08-23 | 4,160 | 4,160 | 4,115 | 4,115 | 200 | 342.92 |
| 2016-08-22 | 4,165 | 4,165 | 4,160 | 4,160 | 300 | 346.67 |
| 2016-08-19 | 4,260 | 4,260 | 4,165 | 4,240 | 500 | 353.33 |
| 2016-08-18 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 350 |
| 2016-08-17 | 4,200 | 4,290 | 4,170 | 4,290 | 500 | 357.50 |
| 2016-08-16 | 4,280 | 4,280 | 4,200 | 4,200 | 200 | 350 |
| 2016-08-15 | 4,090 | 4,160 | 4,090 | 4,160 | 400 | 346.67 |
| 2016-08-12 | 4,020 | 4,300 | 4,010 | 4,160 | 1,300 | 346.67 |
| 2016-08-10 | 4,020 | 4,055 | 4,015 | 4,055 | 300 | 337.92 |
| 2016-08-09 | 4,110 | 4,110 | 4,050 | 4,050 | 900 | 337.50 |
| 2016-08-08 | 4,110 | 4,250 | 4,110 | 4,250 | 700 | 354.17 |
| 2016-08-05 | 4,300 | 4,300 | 4,110 | 4,110 | 300 | 342.50 |
| 2016-08-04 | 4,315 | 4,315 | 4,315 | 4,315 | 300 | 359.58 |
| 2016-08-03 | 4,340 | 4,340 | 4,315 | 4,315 | 200 | 359.58 |
| 2016-08-01 | 4,310 | 4,400 | 4,310 | 4,400 | 2,600 | 366.67 |
| 2016-07-29 | 4,350 | 4,400 | 4,300 | 4,300 | 1,300 | 358.33 |
| 2016-07-28 | 4,350 | 4,355 | 4,300 | 4,350 | 600 | 362.50 |
| 2016-07-27 | 4,305 | 4,350 | 4,305 | 4,350 | 300 | 362.50 |
| 2016-07-26 | 4,440 | 4,440 | 4,305 | 4,305 | 700 | 358.75 |
| 2016-07-25 | 4,230 | 4,415 | 4,230 | 4,415 | 1,400 | 367.92 |
| 2016-07-22 | 3,940 | 4,300 | 3,815 | 4,300 | 6,900 | 358.33 |
| 2016-07-21 | 4,045 | 4,100 | 4,010 | 4,010 | 1,500 | 334.17 |
| 2016-07-20 | 4,060 | 4,175 | 4,035 | 4,175 | 400 | 347.92 |
| 2016-07-19 | 4,140 | 4,200 | 4,110 | 4,200 | 1,300 | 350 |
| 2016-07-15 | 4,475 | 4,475 | 4,350 | 4,350 | 800 | 362.50 |
| 2016-07-14 | 4,470 | 4,475 | 4,470 | 4,475 | 400 | 372.92 |
| 2016-07-12 | 4,160 | 4,475 | 4,160 | 4,475 | 900 | 372.92 |
| 2016-07-11 | 4,140 | 4,200 | 4,140 | 4,150 | 1,000 | 345.83 |
| 2016-07-07 | 4,405 | 4,480 | 4,350 | 4,350 | 800 | 362.50 |
| 2016-07-06 | 4,400 | 4,400 | 4,190 | 4,300 | 1,600 | 358.33 |
| 2016-07-05 | 4,560 | 4,570 | 4,430 | 4,450 | 1,800 | 370.83 |
| 2016-07-04 | 4,600 | 4,700 | 4,600 | 4,700 | 1,400 | 391.67 |
| 2016-07-01 | 4,355 | 4,700 | 4,300 | 4,600 | 2,500 | 383.33 |
| 2016-06-30 | 4,500 | 4,700 | 4,200 | 4,300 | 4,100 | 358.33 |
| 2016-06-29 | 3,855 | 4,110 | 3,830 | 4,110 | 4,200 | 342.50 |
| 2016-06-28 | 3,730 | 3,810 | 3,590 | 3,810 | 2,300 | 317.50 |
| 2016-06-27 | 3,440 | 3,740 | 3,440 | 3,740 | 2,100 | 311.67 |
| 2016-06-24 | 3,730 | 3,730 | 3,290 | 3,380 | 2,700 | 281.67 |
| 2016-06-23 | 3,535 | 3,540 | 3,470 | 3,470 | 1,600 | 289.17 |
| 2016-06-22 | 3,515 | 3,665 | 3,515 | 3,530 | 1,300 | 294.17 |
| 2016-06-21 | 3,380 | 3,750 | 3,380 | 3,515 | 5,000 | 292.92 |
| 2016-06-20 | 3,205 | 3,360 | 3,205 | 3,310 | 1,000 | 275.83 |
| 2016-06-17 | 3,510 | 3,510 | 3,160 | 3,200 | 2,000 | 266.67 |
| 2016-06-16 | 3,640 | 3,710 | 3,510 | 3,510 | 1,800 | 292.50 |
| 2016-06-15 | 3,530 | 3,660 | 3,520 | 3,600 | 1,100 | 300 |
| 2016-06-14 | 3,795 | 3,795 | 3,560 | 3,560 | 3,000 | 296.67 |
| 2016-06-13 | 3,520 | 3,800 | 3,515 | 3,800 | 3,800 | 316.67 |
| 2016-06-10 | 3,570 | 3,570 | 3,555 | 3,570 | 900 | 297.50 |
| 2016-06-09 | 3,555 | 3,555 | 3,550 | 3,550 | 2,000 | 295.83 |
| 2016-06-08 | 3,690 | 3,690 | 3,550 | 3,565 | 2,100 | 297.08 |
| 2016-06-07 | 3,640 | 3,700 | 3,600 | 3,690 | 2,900 | 307.50 |
| 2016-06-06 | 3,415 | 3,770 | 3,315 | 3,500 | 4,700 | 291.67 |
| 2016-06-03 | 3,030 | 3,415 | 3,030 | 3,415 | 3,700 | 284.58 |
| 2016-06-02 | 3,030 | 3,040 | 2,970 | 2,970 | 2,100 | 247.50 |
| 2016-06-01 | 2,949 | 2,980 | 2,921 | 2,935 | 1,600 | 244.58 |
| 2016-05-31 | 2,901 | 2,915 | 2,901 | 2,915 | 400 | 242.92 |
| 2016-05-30 | 2,900 | 2,970 | 2,900 | 2,900 | 3,100 | 241.67 |
| 2016-05-27 | 2,860 | 2,910 | 2,860 | 2,891 | 500 | 240.92 |
| 2016-05-26 | 2,930 | 2,970 | 2,851 | 2,851 | 2,000 | 237.58 |
| 2016-05-25 | 2,940 | 2,950 | 2,881 | 2,900 | 900 | 241.67 |
| 2016-05-24 | 2,870 | 2,890 | 2,850 | 2,890 | 500 | 240.83 |
| 2016-05-23 | 2,770 | 2,820 | 2,650 | 2,820 | 6,900 | 235 |
| 2016-05-20 | 2,832 | 2,940 | 2,705 | 2,820 | 12,400 | 235 |
| 2016-05-19 | 2,890 | 2,890 | 2,830 | 2,830 | 3,700 | 235.83 |
| 2016-05-18 | 2,886 | 2,900 | 2,759 | 2,759 | 1,500 | 229.92 |
| 2016-05-17 | 2,700 | 2,867 | 2,700 | 2,867 | 5,400 | 238.92 |
| 2016-05-16 | 2,700 | 2,809 | 2,662 | 2,702 | 5,900 | 225.17 |
| 2016-05-13 | 2,400 | 2,600 | 2,330 | 2,600 | 3,400 | 216.67 |
| 2016-05-12 | 2,355 | 2,400 | 2,355 | 2,400 | 300 | 200 |
| 2016-05-11 | 2,400 | 2,430 | 2,350 | 2,350 | 1,100 | 195.83 |
| 2016-05-10 | 2,350 | 2,400 | 2,350 | 2,400 | 700 | 200 |
| 2016-05-09 | 2,266 | 2,350 | 2,266 | 2,350 | 1,000 | 195.83 |
| 2016-05-02 | 2,260 | 2,280 | 2,260 | 2,260 | 800 | 188.33 |
| 2016-04-28 | 2,310 | 2,310 | 2,260 | 2,260 | 200 | 188.33 |
| 2016-04-27 | 2,260 | 2,300 | 2,240 | 2,240 | 500 | 186.67 |
| 2016-04-26 | 2,280 | 2,280 | 2,240 | 2,240 | 300 | 186.67 |
| 2016-04-25 | 2,190 | 2,289 | 2,190 | 2,222 | 700 | 185.17 |
| 2016-04-22 | 2,285 | 2,318 | 2,285 | 2,290 | 1,200 | 190.83 |
| 2016-04-21 | 2,300 | 2,310 | 2,286 | 2,310 | 1,100 | 192.50 |
| 2016-04-20 | 2,267 | 2,285 | 2,267 | 2,285 | 500 | 190.42 |
| 2016-04-19 | 2,255 | 2,255 | 2,250 | 2,255 | 400 | 187.92 |
| 2016-04-18 | 2,255 | 2,255 | 2,250 | 2,250 | 400 | 187.50 |
| 2016-04-15 | 2,150 | 2,255 | 2,150 | 2,255 | 900 | 187.92 |
| 2016-04-14 | 2,199 | 2,200 | 2,140 | 2,144 | 1,000 | 178.67 |
| 2016-04-13 | 2,140 | 2,140 | 2,140 | 2,140 | 300 | 178.33 |
| 2016-04-11 | 2,125 | 2,149 | 2,121 | 2,121 | 400 | 176.75 |
| 2016-04-07 | 2,201 | 2,201 | 2,063 | 2,075 | 400 | 172.92 |
| 2016-04-06 | 2,102 | 2,150 | 2,101 | 2,101 | 500 | 175.08 |
| 2016-04-05 | 2,106 | 2,120 | 2,102 | 2,102 | 800 | 175.17 |
| 2016-04-04 | 2,110 | 2,160 | 2,110 | 2,120 | 1,200 | 176.67 |
| 2016-04-01 | 2,235 | 2,235 | 2,160 | 2,160 | 500 | 180 |
| 2016-03-31 | 2,250 | 2,250 | 2,166 | 2,200 | 500 | 183.33 |
| 2016-03-30 | 2,250 | 2,260 | 2,200 | 2,200 | 2,300 | 183.33 |
| 2016-03-29 | 2,260 | 2,275 | 2,246 | 2,250 | 4,500 | 187.50 |
| 2016-03-28 | 2,320 | 2,360 | 2,292 | 2,310 | 6,100 | 192.50 |
| 2016-03-25 | 2,310 | 2,325 | 2,300 | 2,325 | 1,900 | 193.75 |
| 2016-03-24 | 2,299 | 2,309 | 2,291 | 2,304 | 2,700 | 192 |
| 2016-03-23 | 2,301 | 2,301 | 2,281 | 2,299 | 4,500 | 191.58 |
| 2016-03-22 | 2,300 | 2,325 | 2,285 | 2,301 | 1,300 | 191.75 |
| 2016-03-18 | 2,295 | 2,340 | 2,281 | 2,327 | 1,300 | 193.92 |
| 2016-03-17 | 2,327 | 2,345 | 2,300 | 2,343 | 700 | 195.25 |
| 2016-03-16 | 2,280 | 2,320 | 2,280 | 2,320 | 600 | 193.33 |
| 2016-03-15 | 2,300 | 2,330 | 2,250 | 2,301 | 1,500 | 191.75 |
| 2016-03-14 | 2,300 | 2,314 | 2,275 | 2,275 | 1,000 | 189.58 |
| 2016-03-11 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | 189.58 |
| 2016-03-10 | 2,218 | 2,220 | 2,218 | 2,220 | 200 | 185 |
| 2016-03-09 | 2,261 | 2,314 | 2,211 | 2,211 | 1,300 | 184.25 |
| 2016-03-08 | 2,300 | 2,350 | 2,180 | 2,250 | 2,900 | 187.50 |
| 2016-03-07 | 2,235 | 2,365 | 2,220 | 2,350 | 4,300 | 195.83 |
| 2016-03-04 | 2,194 | 2,220 | 2,150 | 2,220 | 1,800 | 185 |
| 2016-03-03 | 2,120 | 2,200 | 2,120 | 2,194 | 2,600 | 182.83 |
| 2016-03-02 | 2,120 | 2,154 | 2,120 | 2,120 | 4,300 | 176.67 |
| 2016-03-01 | 2,035 | 2,125 | 2,035 | 2,120 | 4,100 | 176.67 |
| 2016-02-29 | 1,970 | 2,035 | 1,970 | 2,035 | 1,500 | 169.58 |
| 2016-02-26 | 1,928 | 1,988 | 1,928 | 1,970 | 900 | 164.17 |
| 2016-02-25 | 1,910 | 1,928 | 1,910 | 1,911 | 1,300 | 159.25 |
| 2016-02-23 | 1,910 | 1,925 | 1,910 | 1,910 | 900 | 159.17 |
| 2016-02-22 | 1,890 | 1,925 | 1,890 | 1,910 | 900 | 159.17 |
| 2016-02-19 | 1,900 | 1,900 | 1,860 | 1,860 | 700 | 155 |
| 2016-02-18 | 1,875 | 1,905 | 1,875 | 1,900 | 700 | 158.33 |
| 2016-02-17 | 1,900 | 1,915 | 1,845 | 1,915 | 1,100 | 159.58 |
| 2016-02-16 | 1,834 | 1,885 | 1,834 | 1,885 | 1,600 | 157.08 |
| 2016-02-15 | 1,750 | 1,800 | 1,750 | 1,800 | 3,900 | 150 |
| 2016-02-12 | 1,637 | 1,700 | 1,610 | 1,652 | 4,700 | 137.67 |
| 2016-02-10 | 1,854 | 1,854 | 1,750 | 1,750 | 4,400 | 145.83 |
| 2016-02-09 | 1,895 | 1,895 | 1,820 | 1,879 | 4,800 | 156.58 |
| 2016-02-08 | 1,951 | 1,951 | 1,908 | 1,910 | 900 | 159.17 |
| 2016-02-05 | 2,000 | 2,000 | 1,963 | 1,963 | 4,200 | 163.58 |
| 2016-02-04 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 166.67 |
| 2016-02-03 | 1,991 | 1,991 | 1,981 | 1,981 | 300 | 165.08 |
| 2016-02-02 | 2,030 | 2,030 | 1,991 | 1,991 | 600 | 165.92 |
| 2016-02-01 | 1,960 | 2,045 | 1,960 | 2,045 | 2,500 | 170.42 |
| 2016-01-29 | 1,950 | 1,960 | 1,950 | 1,960 | 700 | 163.33 |
| 2016-01-28 | 1,950 | 1,960 | 1,920 | 1,960 | 700 | 163.33 |
| 2016-01-27 | 1,890 | 1,959 | 1,890 | 1,959 | 1,100 | 163.25 |
| 2016-01-26 | 1,890 | 1,890 | 1,881 | 1,881 | 900 | 156.75 |
| 2016-01-25 | 1,891 | 1,918 | 1,878 | 1,890 | 1,000 | 157.50 |
| 2016-01-22 | 1,860 | 1,895 | 1,860 | 1,869 | 1,700 | 155.75 |
| 2016-01-21 | 1,902 | 1,929 | 1,850 | 1,850 | 6,000 | 154.17 |
| 2016-01-20 | 2,039 | 2,085 | 1,980 | 1,980 | 4,200 | 165 |
| 2016-01-19 | 2,047 | 2,050 | 2,035 | 2,035 | 700 | 169.58 |
| 2016-01-18 | 2,061 | 2,061 | 2,010 | 2,011 | 1,900 | 167.58 |
| 2016-01-15 | 2,129 | 2,136 | 2,129 | 2,136 | 800 | 178 |
| 2016-01-14 | 2,100 | 2,129 | 2,061 | 2,129 | 3,000 | 177.42 |
| 2016-01-13 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 175 |
| 2016-01-12 | 2,130 | 2,150 | 2,100 | 2,100 | 700 | 175 |
| 2016-01-08 | 2,160 | 2,160 | 2,130 | 2,130 | 700 | 177.50 |
| 2016-01-07 | 2,165 | 2,165 | 2,160 | 2,160 | 300 | 180 |
| 2016-01-06 | 2,195 | 2,195 | 2,150 | 2,150 | 500 | 179.17 |
| 2016-01-05 | 2,168 | 2,195 | 2,168 | 2,195 | 200 | 182.92 |
| 2016-01-04 | 2,180 | 2,190 | 2,168 | 2,168 | 1,100 | 180.67 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株
