3844 コムチュア(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 | 3,210 | 3,285 | 3,210 | 3,275 | 32,300 | 545.83 |
| 2016-12-29 | 3,235 | 3,270 | 3,215 | 3,235 | 21,900 | 539.17 |
| 2016-12-28 | 3,230 | 3,255 | 3,205 | 3,255 | 26,400 | 542.50 |
| 2016-12-27 | 3,285 | 3,285 | 3,220 | 3,235 | 43,600 | 539.17 |
| 2016-12-26 | 3,220 | 3,290 | 3,200 | 3,290 | 56,700 | 548.33 |
| 2016-12-22 | 3,230 | 3,250 | 3,195 | 3,215 | 39,000 | 535.83 |
| 2016-12-21 | 3,290 | 3,290 | 3,240 | 3,260 | 24,100 | 543.33 |
| 2016-12-20 | 3,270 | 3,290 | 3,225 | 3,290 | 37,700 | 548.33 |
| 2016-12-19 | 3,255 | 3,260 | 3,210 | 3,260 | 26,400 | 543.33 |
| 2016-12-16 | 3,310 | 3,320 | 3,205 | 3,260 | 64,300 | 543.33 |
| 2016-12-15 | 3,355 | 3,360 | 3,265 | 3,310 | 50,800 | 551.67 |
| 2016-12-14 | 3,395 | 3,450 | 3,350 | 3,365 | 36,100 | 560.83 |
| 2016-12-13 | 3,265 | 3,375 | 3,250 | 3,370 | 62,400 | 561.67 |
| 2016-12-12 | 3,245 | 3,265 | 3,220 | 3,255 | 23,100 | 542.50 |
| 2016-12-09 | 3,190 | 3,225 | 3,170 | 3,220 | 26,700 | 536.67 |
| 2016-12-08 | 3,270 | 3,285 | 3,205 | 3,225 | 32,700 | 537.50 |
| 2016-12-07 | 3,260 | 3,265 | 3,200 | 3,265 | 40,500 | 544.17 |
| 2016-12-06 | 3,220 | 3,265 | 3,200 | 3,245 | 35,900 | 540.83 |
| 2016-12-05 | 3,190 | 3,225 | 3,190 | 3,220 | 27,400 | 536.67 |
| 2016-12-02 | 3,285 | 3,285 | 3,180 | 3,195 | 52,400 | 532.50 |
| 2016-12-01 | 3,320 | 3,345 | 3,260 | 3,280 | 40,500 | 546.67 |
| 2016-11-30 | 3,300 | 3,320 | 3,290 | 3,310 | 23,900 | 551.67 |
| 2016-11-29 | 3,300 | 3,335 | 3,270 | 3,285 | 34,400 | 547.50 |
| 2016-11-28 | 3,260 | 3,340 | 3,255 | 3,335 | 33,600 | 555.83 |
| 2016-11-25 | 3,340 | 3,350 | 3,235 | 3,270 | 58,500 | 545 |
| 2016-11-24 | 3,380 | 3,385 | 3,320 | 3,340 | 43,400 | 556.67 |
| 2016-11-22 | 3,315 | 3,355 | 3,285 | 3,350 | 36,000 | 558.33 |
| 2016-11-21 | 3,315 | 3,330 | 3,290 | 3,315 | 40,900 | 552.50 |
| 2016-11-18 | 3,310 | 3,315 | 3,245 | 3,280 | 32,200 | 546.67 |
| 2016-11-17 | 3,235 | 3,300 | 3,220 | 3,295 | 30,400 | 549.17 |
| 2016-11-16 | 3,235 | 3,235 | 3,190 | 3,235 | 28,900 | 539.17 |
| 2016-11-15 | 3,270 | 3,275 | 3,155 | 3,210 | 49,200 | 535 |
| 2016-11-14 | 3,200 | 3,300 | 3,195 | 3,250 | 53,600 | 541.67 |
| 2016-11-11 | 3,245 | 3,245 | 3,130 | 3,155 | 50,100 | 525.83 |
| 2016-11-10 | 3,230 | 3,250 | 3,120 | 3,245 | 62,200 | 540.83 |
| 2016-11-09 | 3,210 | 3,220 | 3,005 | 3,065 | 84,700 | 510.83 |
| 2016-11-08 | 3,205 | 3,220 | 3,155 | 3,170 | 36,700 | 528.33 |
| 2016-11-07 | 3,240 | 3,285 | 3,190 | 3,205 | 49,600 | 534.17 |
| 2016-11-04 | 3,185 | 3,215 | 3,080 | 3,175 | 79,900 | 529.17 |
| 2016-11-02 | 3,255 | 3,270 | 3,095 | 3,155 | 134,500 | 525.83 |
| 2016-11-01 | 3,330 | 3,355 | 3,205 | 3,290 | 194,800 | 548.33 |
| 2016-10-31 | 3,675 | 3,730 | 3,650 | 3,680 | 27,900 | 613.33 |
| 2016-10-28 | 3,750 | 3,790 | 3,620 | 3,690 | 62,400 | 615 |
| 2016-10-27 | 3,825 | 3,850 | 3,800 | 3,800 | 15,100 | 633.33 |
| 2016-10-26 | 3,810 | 3,900 | 3,795 | 3,825 | 23,400 | 637.50 |
| 2016-10-25 | 3,800 | 3,900 | 3,680 | 3,880 | 79,700 | 646.67 |
| 2016-10-24 | 3,845 | 3,845 | 3,780 | 3,815 | 19,800 | 635.83 |
| 2016-10-21 | 3,905 | 3,905 | 3,795 | 3,810 | 37,400 | 635 |
| 2016-10-20 | 3,985 | 3,995 | 3,855 | 3,920 | 33,800 | 653.33 |
| 2016-10-19 | 3,970 | 3,990 | 3,915 | 3,985 | 49,000 | 664.17 |
| 2016-10-18 | 3,955 | 4,050 | 3,830 | 3,895 | 81,500 | 649.17 |
| 2016-10-17 | 3,740 | 3,955 | 3,740 | 3,950 | 54,100 | 658.33 |
| 2016-10-14 | 3,775 | 3,880 | 3,700 | 3,735 | 67,300 | 622.50 |
| 2016-10-13 | 3,715 | 3,780 | 3,700 | 3,775 | 36,800 | 629.17 |
| 2016-10-12 | 3,610 | 3,745 | 3,590 | 3,660 | 43,500 | 610 |
| 2016-10-11 | 3,655 | 3,655 | 3,610 | 3,615 | 7,900 | 602.50 |
| 2016-10-07 | 3,585 | 3,640 | 3,530 | 3,630 | 25,400 | 605 |
| 2016-10-06 | 3,630 | 3,700 | 3,575 | 3,620 | 29,100 | 603.33 |
| 2016-10-05 | 3,700 | 3,715 | 3,575 | 3,640 | 40,900 | 606.67 |
| 2016-10-04 | 3,690 | 3,765 | 3,645 | 3,700 | 43,400 | 616.67 |
| 2016-10-03 | 3,650 | 3,735 | 3,630 | 3,725 | 50,600 | 620.83 |
| 2016-09-30 | 3,515 | 3,645 | 3,510 | 3,615 | 51,500 | 602.50 |
| 2016-09-29 | 3,600 | 3,625 | 3,510 | 3,515 | 43,700 | 585.83 |
| 2016-09-28 | 3,475 | 3,605 | 3,475 | 3,575 | 51,500 | 595.83 |
| 2016-09-27 | 3,475 | 3,545 | 3,395 | 3,545 | 77,600 | 590.83 |
| 2016-09-26 | 3,405 | 3,445 | 3,390 | 3,435 | 30,000 | 572.50 |
| 2016-09-23 | 3,325 | 3,385 | 3,290 | 3,365 | 24,300 | 560.83 |
| 2016-09-21 | 3,285 | 3,325 | 3,220 | 3,325 | 18,300 | 554.17 |
| 2016-09-20 | 3,265 | 3,310 | 3,215 | 3,305 | 19,900 | 550.83 |
| 2016-09-16 | 3,200 | 3,225 | 3,160 | 3,225 | 15,600 | 537.50 |
| 2016-09-15 | 3,175 | 3,205 | 3,140 | 3,185 | 10,000 | 530.83 |
| 2016-09-14 | 3,230 | 3,265 | 3,135 | 3,160 | 21,700 | 526.67 |
| 2016-09-13 | 3,250 | 3,295 | 3,240 | 3,295 | 12,400 | 549.17 |
| 2016-09-12 | 3,270 | 3,325 | 3,230 | 3,250 | 26,300 | 541.67 |
| 2016-09-09 | 3,335 | 3,385 | 3,295 | 3,370 | 22,200 | 561.67 |
| 2016-09-08 | 3,350 | 3,370 | 3,290 | 3,335 | 23,300 | 555.83 |
| 2016-09-07 | 3,340 | 3,400 | 3,290 | 3,390 | 47,700 | 565 |
| 2016-09-06 | 3,190 | 3,355 | 3,175 | 3,335 | 62,500 | 555.83 |
| 2016-09-05 | 3,155 | 3,190 | 3,140 | 3,160 | 35,300 | 526.67 |
| 2016-09-02 | 3,085 | 3,145 | 3,085 | 3,110 | 22,100 | 518.33 |
| 2016-09-01 | 3,145 | 3,190 | 3,085 | 3,105 | 27,200 | 517.50 |
| 2016-08-31 | 3,080 | 3,115 | 3,050 | 3,100 | 23,600 | 516.67 |
| 2016-08-30 | 3,100 | 3,125 | 3,065 | 3,080 | 21,500 | 513.33 |
| 2016-08-29 | 3,160 | 3,160 | 3,095 | 3,135 | 20,900 | 522.50 |
| 2016-08-26 | 3,055 | 3,115 | 3,015 | 3,100 | 37,300 | 516.67 |
| 2016-08-25 | 3,065 | 3,085 | 3,040 | 3,065 | 8,900 | 510.83 |
| 2016-08-24 | 3,155 | 3,180 | 3,065 | 3,070 | 20,100 | 511.67 |
| 2016-08-23 | 3,100 | 3,150 | 3,070 | 3,130 | 22,200 | 521.67 |
| 2016-08-22 | 2,989 | 3,110 | 2,976 | 3,095 | 25,100 | 515.83 |
| 2016-08-19 | 2,967 | 3,000 | 2,949 | 2,989 | 23,700 | 498.17 |
| 2016-08-18 | 3,000 | 3,045 | 2,980 | 3,000 | 34,900 | 500 |
| 2016-08-17 | 3,040 | 3,080 | 3,005 | 3,040 | 23,700 | 506.67 |
| 2016-08-16 | 3,160 | 3,170 | 3,055 | 3,090 | 33,300 | 515 |
| 2016-08-15 | 3,195 | 3,200 | 3,155 | 3,190 | 17,900 | 531.67 |
| 2016-08-12 | 3,160 | 3,160 | 3,095 | 3,125 | 16,700 | 520.83 |
| 2016-08-10 | 3,145 | 3,180 | 3,100 | 3,130 | 22,100 | 521.67 |
| 2016-08-09 | 2,955 | 3,095 | 2,955 | 3,090 | 28,600 | 515 |
| 2016-08-08 | 3,040 | 3,075 | 2,955 | 2,964 | 40,200 | 494 |
| 2016-08-05 | 3,035 | 3,085 | 2,960 | 2,984 | 53,000 | 497.33 |
| 2016-08-04 | 3,095 | 3,120 | 3,010 | 3,045 | 56,600 | 507.50 |
| 2016-08-03 | 3,230 | 3,230 | 3,085 | 3,095 | 49,900 | 515.83 |
| 2016-08-02 | 3,215 | 3,270 | 3,215 | 3,230 | 21,800 | 538.33 |
| 2016-08-01 | 3,330 | 3,330 | 3,200 | 3,235 | 57,100 | 539.17 |
| 2016-07-29 | 3,270 | 3,415 | 3,210 | 3,385 | 46,800 | 564.17 |
| 2016-07-28 | 3,330 | 3,340 | 3,185 | 3,270 | 39,100 | 545 |
| 2016-07-27 | 3,445 | 3,455 | 3,335 | 3,355 | 54,700 | 559.17 |
| 2016-07-26 | 3,600 | 3,600 | 3,365 | 3,445 | 65,100 | 574.17 |
| 2016-07-25 | 3,630 | 3,650 | 3,560 | 3,590 | 20,600 | 598.33 |
| 2016-07-22 | 3,570 | 3,670 | 3,555 | 3,610 | 27,000 | 601.67 |
| 2016-07-21 | 3,800 | 3,800 | 3,610 | 3,640 | 49,700 | 606.67 |
| 2016-07-20 | 3,600 | 3,730 | 3,545 | 3,700 | 39,900 | 616.67 |
| 2016-07-19 | 3,440 | 3,595 | 3,440 | 3,585 | 35,400 | 597.50 |
| 2016-07-15 | 3,580 | 3,580 | 3,400 | 3,450 | 44,500 | 575 |
| 2016-07-14 | 3,515 | 3,615 | 3,500 | 3,555 | 25,800 | 592.50 |
| 2016-07-13 | 3,545 | 3,600 | 3,450 | 3,515 | 47,200 | 585.83 |
| 2016-07-12 | 3,670 | 3,675 | 3,480 | 3,505 | 38,100 | 584.17 |
| 2016-07-11 | 3,550 | 3,690 | 3,550 | 3,600 | 37,700 | 600 |
| 2016-07-08 | 3,545 | 3,550 | 3,415 | 3,495 | 52,900 | 582.50 |
| 2016-07-07 | 3,695 | 3,705 | 3,540 | 3,550 | 45,600 | 591.67 |
| 2016-07-06 | 3,600 | 3,725 | 3,515 | 3,710 | 50,700 | 618.33 |
| 2016-07-05 | 3,700 | 3,700 | 3,615 | 3,670 | 38,400 | 611.67 |
| 2016-07-04 | 3,800 | 3,875 | 3,665 | 3,720 | 93,100 | 620 |
| 2016-07-01 | 3,500 | 3,745 | 3,480 | 3,735 | 104,900 | 622.50 |
| 2016-06-30 | 3,505 | 3,565 | 3,425 | 3,450 | 76,700 | 575 |
| 2016-06-29 | 3,365 | 3,565 | 3,295 | 3,520 | 99,700 | 586.67 |
| 2016-06-28 | 3,095 | 3,280 | 3,040 | 3,255 | 62,300 | 542.50 |
| 2016-06-27 | 3,020 | 3,140 | 2,981 | 3,135 | 46,600 | 522.50 |
| 2016-06-24 | 3,165 | 3,215 | 2,772 | 2,962 | 128,000 | 493.67 |
| 2016-06-23 | 3,175 | 3,185 | 3,065 | 3,125 | 45,900 | 520.83 |
| 2016-06-22 | 3,320 | 3,320 | 3,110 | 3,170 | 51,000 | 528.33 |
| 2016-06-21 | 3,250 | 3,365 | 3,210 | 3,290 | 47,500 | 548.33 |
| 2016-06-20 | 3,100 | 3,300 | 3,090 | 3,270 | 61,900 | 545 |
| 2016-06-17 | 3,160 | 3,200 | 3,065 | 3,100 | 53,100 | 516.67 |
| 2016-06-16 | 3,295 | 3,330 | 3,065 | 3,090 | 63,800 | 515 |
| 2016-06-15 | 3,265 | 3,360 | 3,185 | 3,295 | 61,600 | 549.17 |
| 2016-06-14 | 3,350 | 3,435 | 3,205 | 3,300 | 86,800 | 550 |
| 2016-06-13 | 3,550 | 3,565 | 3,370 | 3,420 | 95,600 | 570 |
| 2016-06-10 | 3,550 | 3,620 | 3,465 | 3,605 | 109,500 | 600.83 |
| 2016-06-09 | 3,360 | 3,550 | 3,350 | 3,495 | 105,900 | 582.50 |
| 2016-06-08 | 3,340 | 3,425 | 3,305 | 3,330 | 59,100 | 555 |
| 2016-06-07 | 3,425 | 3,470 | 3,320 | 3,330 | 94,600 | 555 |
| 2016-06-06 | 3,150 | 3,410 | 3,110 | 3,400 | 134,600 | 566.67 |
| 2016-06-03 | 3,035 | 3,150 | 3,035 | 3,150 | 34,500 | 525 |
| 2016-06-02 | 3,050 | 3,075 | 2,995 | 3,040 | 44,600 | 506.67 |
| 2016-06-01 | 3,110 | 3,150 | 3,050 | 3,075 | 34,100 | 512.50 |
| 2016-05-31 | 3,140 | 3,180 | 3,080 | 3,110 | 48,500 | 518.33 |
| 2016-05-30 | 3,030 | 3,130 | 3,030 | 3,110 | 56,300 | 518.33 |
| 2016-05-27 | 3,010 | 3,060 | 2,986 | 3,010 | 34,500 | 501.67 |
| 2016-05-26 | 3,075 | 3,085 | 3,020 | 3,050 | 31,300 | 508.33 |
| 2016-05-25 | 3,100 | 3,140 | 3,050 | 3,075 | 36,800 | 512.50 |
| 2016-05-24 | 3,085 | 3,100 | 3,060 | 3,085 | 21,300 | 514.17 |
| 2016-05-23 | 3,140 | 3,190 | 3,000 | 3,105 | 86,000 | 517.50 |
| 2016-05-20 | 3,005 | 3,120 | 2,955 | 3,105 | 53,700 | 517.50 |
| 2016-05-19 | 2,990 | 3,070 | 2,941 | 3,020 | 45,400 | 503.33 |
| 2016-05-18 | 3,090 | 3,110 | 2,935 | 2,982 | 70,400 | 497 |
| 2016-05-17 | 3,000 | 3,105 | 2,986 | 3,090 | 63,200 | 515 |
| 2016-05-16 | 3,180 | 3,185 | 2,930 | 2,967 | 116,800 | 494.50 |
| 2016-05-13 | 3,160 | 3,245 | 3,100 | 3,190 | 129,100 | 531.67 |
| 2016-05-12 | 3,030 | 3,055 | 2,950 | 3,055 | 67,000 | 509.17 |
| 2016-05-11 | 2,863 | 3,135 | 2,830 | 3,055 | 230,800 | 509.17 |
| 2016-05-10 | 2,728 | 2,760 | 2,675 | 2,713 | 41,600 | 452.17 |
| 2016-05-09 | 2,655 | 2,735 | 2,655 | 2,716 | 31,300 | 452.67 |
| 2016-05-06 | 2,605 | 2,655 | 2,581 | 2,650 | 36,500 | 441.67 |
| 2016-05-02 | 2,480 | 2,580 | 2,480 | 2,570 | 19,300 | 428.33 |
| 2016-04-28 | 2,610 | 2,649 | 2,501 | 2,567 | 45,400 | 427.83 |
| 2016-04-27 | 2,595 | 2,608 | 2,555 | 2,586 | 32,100 | 431 |
| 2016-04-26 | 2,695 | 2,711 | 2,506 | 2,545 | 92,300 | 424.17 |
| 2016-04-25 | 2,799 | 2,819 | 2,734 | 2,743 | 45,200 | 457.17 |
| 2016-04-22 | 2,730 | 2,850 | 2,702 | 2,741 | 106,400 | 456.83 |
| 2016-04-21 | 2,641 | 2,694 | 2,623 | 2,650 | 43,300 | 441.67 |
| 2016-04-20 | 2,649 | 2,706 | 2,612 | 2,615 | 65,700 | 435.83 |
| 2016-04-19 | 2,530 | 2,630 | 2,530 | 2,606 | 90,100 | 434.33 |
| 2016-04-18 | 2,450 | 2,506 | 2,425 | 2,488 | 48,500 | 414.67 |
| 2016-04-15 | 2,442 | 2,483 | 2,442 | 2,477 | 24,900 | 412.83 |
| 2016-04-14 | 2,481 | 2,523 | 2,433 | 2,451 | 48,900 | 408.50 |
| 2016-04-13 | 2,344 | 2,485 | 2,330 | 2,481 | 99,300 | 413.50 |
| 2016-04-12 | 2,284 | 2,340 | 2,277 | 2,294 | 23,800 | 382.33 |
| 2016-04-11 | 2,279 | 2,314 | 2,233 | 2,284 | 12,000 | 380.67 |
| 2016-04-08 | 2,209 | 2,271 | 2,180 | 2,256 | 15,300 | 376 |
| 2016-04-07 | 2,197 | 2,265 | 2,182 | 2,209 | 18,600 | 368.17 |
| 2016-04-06 | 2,132 | 2,206 | 2,132 | 2,206 | 18,200 | 367.67 |
| 2016-04-05 | 2,269 | 2,269 | 2,150 | 2,155 | 22,000 | 359.17 |
| 2016-04-04 | 2,253 | 2,282 | 2,245 | 2,269 | 15,200 | 378.17 |
| 2016-04-01 | 2,357 | 2,366 | 2,258 | 2,269 | 31,500 | 378.17 |
| 2016-03-31 | 2,356 | 2,418 | 2,356 | 2,366 | 43,200 | 394.33 |
| 2016-03-30 | 2,313 | 2,343 | 2,285 | 2,324 | 22,400 | 387.33 |
| 2016-03-29 | 2,301 | 2,335 | 2,285 | 2,312 | 26,800 | 385.33 |
| 2016-03-28 | 2,350 | 2,350 | 2,300 | 2,332 | 24,300 | 388.67 |
| 2016-03-25 | 2,347 | 2,365 | 2,337 | 2,350 | 18,400 | 391.67 |
| 2016-03-24 | 2,360 | 2,365 | 2,347 | 2,347 | 13,200 | 391.17 |
| 2016-03-23 | 2,377 | 2,381 | 2,340 | 2,352 | 14,300 | 392 |
| 2016-03-22 | 2,363 | 2,370 | 2,330 | 2,370 | 13,800 | 395 |
| 2016-03-18 | 2,389 | 2,389 | 2,220 | 2,317 | 25,600 | 386.17 |
| 2016-03-17 | 2,365 | 2,429 | 2,334 | 2,360 | 22,900 | 393.33 |
| 2016-03-16 | 2,300 | 2,384 | 2,300 | 2,373 | 53,200 | 395.50 |
| 2016-03-15 | 2,275 | 2,298 | 2,256 | 2,285 | 20,000 | 380.83 |
| 2016-03-14 | 2,288 | 2,288 | 2,226 | 2,242 | 15,900 | 373.67 |
| 2016-03-11 | 2,194 | 2,220 | 2,164 | 2,210 | 8,600 | 368.33 |
| 2016-03-10 | 2,202 | 2,202 | 2,163 | 2,194 | 6,400 | 365.67 |
| 2016-03-09 | 2,160 | 2,177 | 2,152 | 2,162 | 10,500 | 360.33 |
| 2016-03-08 | 2,219 | 2,231 | 2,150 | 2,197 | 14,200 | 366.17 |
| 2016-03-07 | 2,220 | 2,290 | 2,214 | 2,237 | 28,700 | 372.83 |
| 2016-03-04 | 2,200 | 2,228 | 2,181 | 2,214 | 18,900 | 369 |
| 2016-03-03 | 2,150 | 2,198 | 2,145 | 2,186 | 21,300 | 364.33 |
| 2016-03-02 | 2,152 | 2,168 | 2,145 | 2,150 | 10,200 | 358.33 |
| 2016-03-01 | 2,175 | 2,177 | 2,133 | 2,141 | 18,600 | 356.83 |
| 2016-02-29 | 2,170 | 2,185 | 2,162 | 2,165 | 11,800 | 360.83 |
| 2016-02-26 | 2,164 | 2,187 | 2,153 | 2,162 | 8,200 | 360.33 |
| 2016-02-25 | 2,199 | 2,199 | 2,136 | 2,172 | 23,300 | 362 |
| 2016-02-24 | 2,150 | 2,200 | 2,124 | 2,161 | 30,600 | 360.17 |
| 2016-02-23 | 2,257 | 2,317 | 2,100 | 2,146 | 82,200 | 357.67 |
| 2016-02-22 | 1,940 | 1,970 | 1,935 | 1,967 | 7,400 | 327.83 |
| 2016-02-19 | 1,910 | 1,959 | 1,909 | 1,930 | 11,900 | 321.67 |
| 2016-02-18 | 1,920 | 1,953 | 1,920 | 1,950 | 12,800 | 325 |
| 2016-02-17 | 1,850 | 1,930 | 1,850 | 1,878 | 16,300 | 313 |
| 2016-02-16 | 1,852 | 1,883 | 1,850 | 1,855 | 11,500 | 309.17 |
| 2016-02-15 | 1,800 | 1,870 | 1,780 | 1,852 | 29,100 | 308.67 |
| 2016-02-12 | 1,743 | 1,769 | 1,701 | 1,736 | 62,300 | 289.33 |
| 2016-02-10 | 1,910 | 1,930 | 1,802 | 1,867 | 32,600 | 311.17 |
| 2016-02-09 | 1,950 | 1,971 | 1,898 | 1,920 | 25,400 | 320 |
| 2016-02-08 | 1,948 | 2,018 | 1,946 | 2,007 | 15,700 | 334.50 |
| 2016-02-05 | 2,000 | 2,020 | 1,975 | 1,989 | 15,400 | 331.50 |
| 2016-02-04 | 2,060 | 2,070 | 2,030 | 2,035 | 7,000 | 339.17 |
| 2016-02-03 | 2,110 | 2,116 | 2,064 | 2,080 | 10,400 | 346.67 |
| 2016-02-02 | 2,131 | 2,155 | 2,126 | 2,144 | 6,900 | 357.33 |
| 2016-02-01 | 2,192 | 2,192 | 2,130 | 2,175 | 17,300 | 362.50 |
| 2016-01-29 | 2,151 | 2,175 | 2,086 | 2,144 | 17,300 | 357.33 |
| 2016-01-28 | 2,115 | 2,135 | 2,100 | 2,131 | 7,200 | 355.17 |
| 2016-01-27 | 2,152 | 2,152 | 2,121 | 2,148 | 14,500 | 358 |
| 2016-01-26 | 2,023 | 2,113 | 2,023 | 2,090 | 12,000 | 348.33 |
| 2016-01-25 | 2,074 | 2,107 | 2,036 | 2,073 | 11,300 | 345.50 |
| 2016-01-22 | 1,971 | 2,076 | 1,950 | 2,061 | 16,800 | 343.50 |
| 2016-01-21 | 1,980 | 2,030 | 1,910 | 1,911 | 28,300 | 318.50 |
| 2016-01-20 | 2,080 | 2,080 | 1,982 | 1,986 | 10,900 | 331 |
| 2016-01-19 | 2,051 | 2,085 | 2,028 | 2,050 | 14,400 | 341.67 |
| 2016-01-18 | 2,001 | 2,035 | 1,992 | 2,025 | 20,200 | 337.50 |
| 2016-01-15 | 2,102 | 2,128 | 2,046 | 2,062 | 14,500 | 343.67 |
| 2016-01-14 | 2,078 | 2,099 | 2,032 | 2,064 | 21,000 | 344 |
| 2016-01-13 | 2,080 | 2,149 | 2,080 | 2,136 | 27,100 | 356 |
| 2016-01-12 | 2,113 | 2,137 | 2,040 | 2,073 | 31,900 | 345.50 |
| 2016-01-08 | 2,133 | 2,215 | 2,129 | 2,154 | 20,000 | 359 |
| 2016-01-07 | 2,177 | 2,212 | 2,154 | 2,177 | 16,900 | 362.83 |
| 2016-01-06 | 2,221 | 2,232 | 2,172 | 2,177 | 19,900 | 362.83 |
| 2016-01-05 | 2,225 | 2,245 | 2,203 | 2,221 | 11,100 | 370.17 |
| 2016-01-04 | 2,259 | 2,265 | 2,212 | 2,229 | 17,000 | 371.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→3株 [2012-03-28]1株→300株