3908 (株)コラボス 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 | 2,600 | 2,644 | 2,600 | 2,636 | 6,000 | 878.67 |
| 2016-12-29 | 2,670 | 2,670 | 2,580 | 2,600 | 8,900 | 866.67 |
| 2016-12-28 | 2,676 | 2,676 | 2,604 | 2,655 | 7,200 | 885 |
| 2016-12-27 | 2,685 | 2,685 | 2,600 | 2,632 | 11,100 | 877.33 |
| 2016-12-26 | 2,623 | 2,627 | 2,555 | 2,597 | 18,400 | 865.67 |
| 2016-12-22 | 2,600 | 2,615 | 2,534 | 2,548 | 9,800 | 849.33 |
| 2016-12-21 | 2,639 | 2,639 | 2,581 | 2,614 | 8,600 | 871.33 |
| 2016-12-20 | 2,537 | 2,639 | 2,523 | 2,639 | 11,600 | 879.67 |
| 2016-12-19 | 2,681 | 2,681 | 2,550 | 2,584 | 18,700 | 861.33 |
| 2016-12-16 | 2,800 | 2,800 | 2,613 | 2,631 | 20,600 | 877 |
| 2016-12-15 | 2,738 | 2,784 | 2,690 | 2,782 | 10,100 | 927.33 |
| 2016-12-14 | 2,806 | 2,836 | 2,720 | 2,731 | 18,000 | 910.33 |
| 2016-12-13 | 2,652 | 2,850 | 2,649 | 2,756 | 35,300 | 918.67 |
| 2016-12-12 | 2,617 | 2,654 | 2,580 | 2,653 | 20,800 | 884.33 |
| 2016-12-09 | 2,582 | 2,653 | 2,565 | 2,607 | 17,800 | 869 |
| 2016-12-08 | 2,712 | 2,748 | 2,570 | 2,603 | 29,400 | 867.67 |
| 2016-12-07 | 2,791 | 2,805 | 2,714 | 2,749 | 21,800 | 916.33 |
| 2016-12-06 | 2,716 | 2,754 | 2,671 | 2,737 | 24,200 | 912.33 |
| 2016-12-05 | 2,724 | 2,759 | 2,687 | 2,719 | 20,600 | 906.33 |
| 2016-12-02 | 2,879 | 2,890 | 2,727 | 2,780 | 36,500 | 926.67 |
| 2016-12-01 | 2,980 | 3,080 | 2,837 | 2,850 | 72,200 | 950 |
| 2016-11-30 | 3,010 | 3,035 | 2,840 | 2,920 | 90,400 | 973.33 |
| 2016-11-29 | 3,240 | 3,380 | 3,100 | 3,165 | 112,700 | 1,055 |
| 2016-11-28 | 2,880 | 3,700 | 2,800 | 3,450 | 378,200 | 1,150 |
| 2016-11-25 | 6,390 | 7,350 | 5,720 | 6,000 | 268,900 | 1,000 |
| 2016-11-24 | 6,370 | 6,370 | 6,370 | 6,370 | 3,500 | 1,061.67 |
| 2016-11-22 | 5,020 | 5,370 | 5,000 | 5,370 | 22,000 | 895 |
| 2016-11-21 | 4,720 | 4,720 | 4,600 | 4,670 | 2,900 | 778.33 |
| 2016-11-18 | 4,710 | 4,770 | 4,650 | 4,650 | 4,600 | 775 |
| 2016-11-17 | 4,720 | 4,800 | 4,680 | 4,725 | 4,800 | 787.50 |
| 2016-11-16 | 4,505 | 4,690 | 4,505 | 4,690 | 7,300 | 781.67 |
| 2016-11-15 | 4,460 | 4,510 | 4,455 | 4,480 | 3,100 | 746.67 |
| 2016-11-14 | 4,545 | 4,545 | 4,480 | 4,510 | 1,700 | 751.67 |
| 2016-11-11 | 4,500 | 4,530 | 4,410 | 4,480 | 5,300 | 746.67 |
| 2016-11-10 | 4,500 | 4,500 | 4,395 | 4,470 | 3,500 | 745 |
| 2016-11-09 | 4,380 | 4,450 | 4,130 | 4,230 | 11,500 | 705 |
| 2016-11-08 | 4,500 | 4,500 | 4,340 | 4,380 | 6,800 | 730 |
| 2016-11-07 | 4,550 | 4,580 | 4,410 | 4,455 | 13,400 | 742.50 |
| 2016-11-04 | 4,120 | 4,150 | 4,070 | 4,150 | 2,800 | 691.67 |
| 2016-11-02 | 4,380 | 4,380 | 4,160 | 4,160 | 4,700 | 693.33 |
| 2016-11-01 | 4,245 | 4,365 | 4,245 | 4,365 | 3,400 | 727.50 |
| 2016-10-31 | 4,220 | 4,295 | 4,215 | 4,255 | 1,500 | 709.17 |
| 2016-10-28 | 4,280 | 4,340 | 4,280 | 4,290 | 2,200 | 715 |
| 2016-10-27 | 4,430 | 4,430 | 4,260 | 4,260 | 3,600 | 710 |
| 2016-10-26 | 4,415 | 4,455 | 4,400 | 4,455 | 1,600 | 742.50 |
| 2016-10-25 | 4,485 | 4,485 | 4,345 | 4,400 | 3,000 | 733.33 |
| 2016-10-24 | 4,455 | 4,480 | 4,405 | 4,425 | 2,800 | 737.50 |
| 2016-10-21 | 4,505 | 4,505 | 4,360 | 4,385 | 3,100 | 730.83 |
| 2016-10-20 | 4,270 | 4,425 | 4,270 | 4,365 | 4,000 | 727.50 |
| 2016-10-19 | 4,250 | 4,255 | 4,230 | 4,255 | 1,300 | 709.17 |
| 2016-10-18 | 4,185 | 4,185 | 4,135 | 4,150 | 3,300 | 691.67 |
| 2016-10-17 | 4,135 | 4,195 | 4,135 | 4,190 | 1,700 | 698.33 |
| 2016-10-14 | 4,175 | 4,180 | 4,120 | 4,120 | 2,200 | 686.67 |
| 2016-10-13 | 4,155 | 4,215 | 4,140 | 4,145 | 1,900 | 690.83 |
| 2016-10-12 | 4,215 | 4,230 | 4,190 | 4,190 | 1,600 | 698.33 |
| 2016-10-11 | 4,215 | 4,270 | 4,210 | 4,210 | 3,500 | 701.67 |
| 2016-10-07 | 4,220 | 4,255 | 4,200 | 4,200 | 1,900 | 700 |
| 2016-10-06 | 4,305 | 4,305 | 4,220 | 4,220 | 2,500 | 703.33 |
| 2016-10-05 | 4,315 | 4,315 | 4,220 | 4,240 | 2,800 | 706.67 |
| 2016-10-04 | 4,330 | 4,330 | 4,245 | 4,270 | 2,800 | 711.67 |
| 2016-10-03 | 4,380 | 4,380 | 4,270 | 4,300 | 2,900 | 716.67 |
| 2016-09-30 | 4,240 | 4,310 | 4,230 | 4,310 | 2,900 | 718.33 |
| 2016-09-29 | 4,215 | 4,285 | 4,215 | 4,240 | 1,100 | 706.67 |
| 2016-09-28 | 4,175 | 4,260 | 4,175 | 4,215 | 3,100 | 702.50 |
| 2016-09-27 | 4,250 | 4,250 | 4,150 | 4,175 | 7,000 | 695.83 |
| 2016-09-26 | 4,305 | 4,305 | 4,215 | 4,235 | 3,000 | 705.83 |
| 2016-09-23 | 4,360 | 4,360 | 4,210 | 4,345 | 8,000 | 724.17 |
| 2016-09-21 | 4,225 | 4,350 | 4,225 | 4,295 | 700 | 715.83 |
| 2016-09-20 | 4,490 | 4,490 | 4,250 | 4,270 | 5,800 | 711.67 |
| 2016-09-16 | 4,490 | 4,550 | 4,360 | 4,425 | 2,600 | 737.50 |
| 2016-09-15 | 4,320 | 4,395 | 4,220 | 4,355 | 2,900 | 725.83 |
| 2016-09-14 | 4,720 | 4,825 | 4,310 | 4,310 | 7,100 | 718.33 |
| 2016-09-13 | 4,680 | 4,890 | 4,580 | 4,650 | 10,700 | 775 |
| 2016-09-12 | 4,460 | 4,550 | 4,410 | 4,550 | 7,000 | 758.33 |
| 2016-09-09 | 4,345 | 4,630 | 4,330 | 4,460 | 11,200 | 743.33 |
| 2016-09-08 | 4,290 | 4,370 | 4,185 | 4,250 | 5,100 | 708.33 |
| 2016-09-07 | 4,105 | 4,285 | 4,065 | 4,150 | 4,900 | 691.67 |
| 2016-09-06 | 4,130 | 4,295 | 4,050 | 4,065 | 7,800 | 677.50 |
| 2016-09-05 | 4,150 | 4,310 | 4,005 | 4,060 | 15,000 | 676.67 |
| 2016-09-02 | 3,950 | 4,420 | 3,900 | 4,350 | 35,100 | 725 |
| 2016-09-01 | 3,735 | 3,765 | 3,725 | 3,725 | 2,000 | 620.83 |
| 2016-08-31 | 3,760 | 3,760 | 3,705 | 3,725 | 600 | 620.83 |
| 2016-08-30 | 3,720 | 3,730 | 3,700 | 3,700 | 1,000 | 616.67 |
| 2016-08-29 | 3,730 | 3,750 | 3,725 | 3,725 | 500 | 620.83 |
| 2016-08-26 | 3,850 | 3,850 | 3,745 | 3,750 | 600 | 625 |
| 2016-08-25 | 3,800 | 3,850 | 3,780 | 3,780 | 1,200 | 630 |
| 2016-08-24 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 616.67 |
| 2016-08-23 | 3,720 | 3,720 | 3,700 | 3,700 | 1,600 | 616.67 |
| 2016-08-22 | 3,870 | 3,870 | 3,760 | 3,760 | 2,200 | 626.67 |
| 2016-08-19 | 3,810 | 3,810 | 3,785 | 3,810 | 900 | 635 |
| 2016-08-18 | 3,830 | 3,830 | 3,830 | 3,830 | 300 | 638.33 |
| 2016-08-17 | 3,820 | 3,880 | 3,820 | 3,825 | 600 | 637.50 |
| 2016-08-16 | 3,845 | 3,875 | 3,815 | 3,815 | 1,100 | 635.83 |
| 2016-08-12 | 3,840 | 3,895 | 3,805 | 3,835 | 900 | 639.17 |
| 2016-08-10 | 3,730 | 3,750 | 3,730 | 3,750 | 800 | 625 |
| 2016-08-09 | 3,770 | 3,780 | 3,770 | 3,780 | 500 | 630 |
| 2016-08-08 | 3,860 | 3,885 | 3,720 | 3,760 | 3,000 | 626.67 |
| 2016-08-05 | 3,910 | 3,910 | 3,830 | 3,865 | 1,300 | 644.17 |
| 2016-08-04 | 3,795 | 3,960 | 3,795 | 3,930 | 500 | 655 |
| 2016-08-03 | 3,800 | 3,830 | 3,765 | 3,795 | 1,700 | 632.50 |
| 2016-08-02 | 3,900 | 3,900 | 3,840 | 3,870 | 1,100 | 645 |
| 2016-08-01 | 3,890 | 3,915 | 3,870 | 3,900 | 1,100 | 650 |
| 2016-07-29 | 3,810 | 3,910 | 3,710 | 3,890 | 4,500 | 648.33 |
| 2016-07-28 | 3,895 | 3,895 | 3,860 | 3,860 | 400 | 643.33 |
| 2016-07-27 | 3,910 | 3,980 | 3,895 | 3,900 | 1,400 | 650 |
| 2016-07-26 | 3,980 | 3,980 | 3,905 | 3,905 | 1,100 | 650.83 |
| 2016-07-25 | 3,900 | 4,055 | 3,900 | 3,970 | 3,400 | 661.67 |
| 2016-07-22 | 3,870 | 3,945 | 3,810 | 3,860 | 5,100 | 643.33 |
| 2016-07-21 | 3,725 | 3,850 | 3,725 | 3,810 | 5,200 | 635 |
| 2016-07-20 | 3,760 | 3,825 | 3,750 | 3,795 | 2,000 | 632.50 |
| 2016-07-19 | 3,660 | 3,835 | 3,660 | 3,830 | 3,500 | 638.33 |
| 2016-07-15 | 3,730 | 3,800 | 3,670 | 3,670 | 2,700 | 611.67 |
| 2016-07-14 | 3,800 | 3,800 | 3,655 | 3,720 | 1,200 | 620 |
| 2016-07-13 | 3,740 | 3,825 | 3,740 | 3,750 | 900 | 625 |
| 2016-07-12 | 3,675 | 3,775 | 3,660 | 3,675 | 3,100 | 612.50 |
| 2016-07-11 | 3,600 | 3,690 | 3,570 | 3,620 | 2,000 | 603.33 |
| 2016-07-08 | 3,650 | 3,650 | 3,530 | 3,530 | 2,200 | 588.33 |
| 2016-07-07 | 3,800 | 3,800 | 3,705 | 3,710 | 700 | 618.33 |
| 2016-07-06 | 3,700 | 3,705 | 3,670 | 3,700 | 900 | 616.67 |
| 2016-07-05 | 3,940 | 3,940 | 3,810 | 3,810 | 1,500 | 635 |
| 2016-07-04 | 3,795 | 3,865 | 3,795 | 3,855 | 800 | 642.50 |
| 2016-07-01 | 3,800 | 3,805 | 3,560 | 3,795 | 5,500 | 632.50 |
| 2016-06-30 | 3,805 | 3,900 | 3,780 | 3,780 | 2,200 | 630 |
| 2016-06-29 | 3,715 | 3,805 | 3,710 | 3,805 | 2,600 | 634.17 |
| 2016-06-28 | 3,520 | 3,760 | 3,510 | 3,700 | 1,300 | 616.67 |
| 2016-06-27 | 3,500 | 3,700 | 3,470 | 3,640 | 2,600 | 606.67 |
| 2016-06-24 | 3,915 | 3,950 | 3,210 | 3,390 | 11,500 | 565 |
| 2016-06-23 | 3,810 | 3,945 | 3,770 | 3,910 | 1,800 | 651.67 |
| 2016-06-22 | 3,805 | 3,865 | 3,780 | 3,865 | 2,400 | 644.17 |
| 2016-06-21 | 3,840 | 3,970 | 3,820 | 3,875 | 2,800 | 645.83 |
| 2016-06-20 | 3,750 | 3,980 | 3,750 | 3,900 | 2,900 | 650 |
| 2016-06-17 | 3,810 | 3,835 | 3,720 | 3,720 | 1,700 | 620 |
| 2016-06-16 | 3,800 | 3,825 | 3,720 | 3,810 | 7,900 | 635 |
| 2016-06-15 | 3,640 | 3,940 | 3,640 | 3,850 | 5,400 | 641.67 |
| 2016-06-14 | 4,015 | 4,020 | 3,635 | 3,650 | 15,900 | 608.33 |
| 2016-06-13 | 4,155 | 4,155 | 4,005 | 4,010 | 6,600 | 668.33 |
| 2016-06-10 | 4,300 | 4,300 | 4,105 | 4,155 | 4,600 | 692.50 |
| 2016-06-09 | 4,315 | 4,315 | 4,155 | 4,230 | 14,000 | 705 |
| 2016-06-08 | 4,750 | 5,080 | 4,310 | 4,375 | 89,000 | 729.17 |
| 2016-06-07 | 3,990 | 4,690 | 3,980 | 4,690 | 28,900 | 781.67 |
| 2016-06-06 | 3,930 | 3,990 | 3,880 | 3,990 | 2,000 | 665 |
| 2016-06-03 | 4,000 | 4,000 | 3,970 | 3,970 | 1,300 | 661.67 |
| 2016-06-02 | 4,040 | 4,055 | 3,990 | 3,990 | 2,400 | 665 |
| 2016-06-01 | 4,150 | 4,155 | 4,085 | 4,085 | 2,400 | 680.83 |
| 2016-05-31 | 4,085 | 4,145 | 4,085 | 4,110 | 2,900 | 685 |
| 2016-05-30 | 3,980 | 4,080 | 3,980 | 4,025 | 2,900 | 670.83 |
| 2016-05-27 | 4,005 | 4,050 | 4,005 | 4,015 | 3,100 | 669.17 |
| 2016-05-26 | 4,075 | 4,075 | 3,920 | 4,005 | 8,200 | 667.50 |
| 2016-05-25 | 4,200 | 4,220 | 4,145 | 4,145 | 3,800 | 690.83 |
| 2016-05-24 | 4,140 | 4,190 | 4,100 | 4,175 | 4,900 | 695.83 |
| 2016-05-23 | 4,040 | 4,105 | 4,040 | 4,105 | 6,000 | 684.17 |
| 2016-05-20 | 3,975 | 4,065 | 3,970 | 4,040 | 3,900 | 673.33 |
| 2016-05-19 | 3,980 | 4,145 | 3,935 | 4,055 | 7,200 | 675.83 |
| 2016-05-18 | 4,295 | 4,295 | 4,000 | 4,000 | 8,200 | 666.67 |
| 2016-05-17 | 4,060 | 4,300 | 4,025 | 4,300 | 7,500 | 716.67 |
| 2016-05-16 | 4,240 | 4,315 | 4,100 | 4,105 | 8,500 | 684.17 |
| 2016-05-13 | 4,490 | 4,495 | 4,250 | 4,340 | 15,700 | 723.33 |
| 2016-05-12 | 4,700 | 4,705 | 4,480 | 4,490 | 15,100 | 748.33 |
| 2016-05-11 | 4,800 | 4,800 | 4,580 | 4,685 | 13,000 | 780.83 |
| 2016-05-10 | 5,020 | 5,030 | 4,760 | 4,760 | 20,000 | 793.33 |
| 2016-05-09 | 5,050 | 5,050 | 4,720 | 4,890 | 51,000 | 815 |
| 2016-05-06 | 4,815 | 5,300 | 4,740 | 5,080 | 53,500 | 846.67 |
| 2016-05-02 | 4,390 | 4,630 | 4,380 | 4,605 | 6,300 | 767.50 |
| 2016-04-28 | 4,420 | 4,530 | 4,330 | 4,530 | 4,200 | 755 |
| 2016-04-27 | 4,395 | 4,520 | 4,310 | 4,420 | 6,800 | 736.67 |
| 2016-04-26 | 4,650 | 4,650 | 4,450 | 4,455 | 11,000 | 742.50 |
| 2016-04-25 | 4,560 | 4,745 | 4,560 | 4,625 | 9,100 | 770.83 |
| 2016-04-22 | 4,500 | 4,680 | 4,475 | 4,500 | 10,400 | 750 |
| 2016-04-21 | 4,455 | 4,700 | 4,435 | 4,520 | 12,400 | 753.33 |
| 2016-04-20 | 4,830 | 4,850 | 4,400 | 4,435 | 22,200 | 739.17 |
| 2016-04-19 | 4,335 | 4,780 | 4,300 | 4,690 | 30,300 | 781.67 |
| 2016-04-18 | 4,200 | 4,230 | 4,135 | 4,220 | 11,100 | 703.33 |
| 2016-04-15 | 3,940 | 4,130 | 3,940 | 4,060 | 5,000 | 676.67 |
| 2016-04-14 | 4,000 | 4,000 | 3,920 | 3,940 | 2,200 | 656.67 |
| 2016-04-13 | 3,920 | 3,985 | 3,865 | 3,895 | 2,700 | 649.17 |
| 2016-04-12 | 3,840 | 4,020 | 3,840 | 3,850 | 3,300 | 641.67 |
| 2016-04-11 | 3,715 | 3,885 | 3,695 | 3,840 | 3,000 | 640 |
| 2016-04-08 | 3,520 | 3,760 | 3,515 | 3,750 | 3,800 | 625 |
| 2016-04-07 | 3,580 | 3,715 | 3,580 | 3,610 | 1,600 | 601.67 |
| 2016-04-06 | 3,600 | 3,620 | 3,530 | 3,590 | 3,300 | 598.33 |
| 2016-04-05 | 3,895 | 3,895 | 3,660 | 3,660 | 4,200 | 610 |
| 2016-04-04 | 3,830 | 3,900 | 3,700 | 3,895 | 5,100 | 649.17 |
| 2016-04-01 | 4,200 | 4,200 | 3,860 | 4,000 | 13,500 | 666.67 |
| 2016-03-31 | 4,230 | 4,305 | 4,230 | 4,270 | 4,100 | 711.67 |
| 2016-03-30 | 4,300 | 4,395 | 4,180 | 4,225 | 14,900 | 704.17 |
| 2016-03-29 | 3,850 | 4,110 | 3,850 | 4,100 | 8,400 | 683.33 |
| 2016-03-28 | 3,900 | 3,910 | 3,790 | 3,810 | 3,000 | 635 |
| 2016-03-25 | 3,910 | 3,960 | 3,910 | 3,935 | 2,000 | 655.83 |
| 2016-03-24 | 3,910 | 3,945 | 3,900 | 3,945 | 2,300 | 657.50 |
| 2016-03-23 | 3,930 | 4,035 | 3,850 | 3,935 | 3,500 | 655.83 |
| 2016-03-22 | 3,790 | 3,950 | 3,665 | 3,940 | 5,000 | 656.67 |
| 2016-03-18 | 3,880 | 3,930 | 3,660 | 3,725 | 6,500 | 620.83 |
| 2016-03-17 | 4,050 | 4,180 | 3,850 | 3,950 | 14,300 | 658.33 |
| 2016-03-16 | 3,890 | 4,010 | 3,830 | 4,010 | 12,400 | 668.33 |
| 2016-03-15 | 3,640 | 3,795 | 3,640 | 3,775 | 7,100 | 629.17 |
| 2016-03-14 | 3,580 | 3,675 | 3,525 | 3,550 | 3,400 | 591.67 |
| 2016-03-11 | 3,540 | 3,645 | 3,470 | 3,580 | 1,400 | 596.67 |
| 2016-03-10 | 3,400 | 3,675 | 3,400 | 3,565 | 3,400 | 594.17 |
| 2016-03-09 | 3,445 | 3,465 | 3,380 | 3,465 | 1,200 | 577.50 |
| 2016-03-08 | 3,625 | 3,625 | 3,500 | 3,505 | 3,000 | 584.17 |
| 2016-03-07 | 3,640 | 3,700 | 3,605 | 3,605 | 3,100 | 600.83 |
| 2016-03-04 | 3,600 | 3,665 | 3,580 | 3,595 | 4,800 | 599.17 |
| 2016-03-03 | 3,720 | 3,775 | 3,605 | 3,670 | 2,700 | 611.67 |
| 2016-03-02 | 3,585 | 3,725 | 3,540 | 3,580 | 2,700 | 596.67 |
| 2016-03-01 | 3,470 | 3,585 | 3,450 | 3,525 | 4,400 | 587.50 |
| 2016-02-29 | 3,740 | 3,745 | 3,540 | 3,610 | 6,100 | 601.67 |
| 2016-02-26 | 3,815 | 3,815 | 3,690 | 3,730 | 4,600 | 621.67 |
| 2016-02-25 | 4,065 | 4,065 | 3,710 | 3,820 | 6,000 | 636.67 |
| 2016-02-24 | 4,050 | 4,160 | 3,720 | 4,000 | 27,400 | 666.67 |
| 2016-02-23 | 3,570 | 4,000 | 3,570 | 4,000 | 24,200 | 666.67 |
| 2016-02-22 | 3,090 | 3,490 | 3,090 | 3,300 | 10,300 | 550 |
| 2016-02-19 | 3,030 | 3,080 | 3,010 | 3,080 | 4,100 | 513.33 |
| 2016-02-18 | 3,200 | 3,215 | 3,090 | 3,100 | 5,900 | 516.67 |
| 2016-02-17 | 3,145 | 3,165 | 3,070 | 3,075 | 3,100 | 512.50 |
| 2016-02-16 | 3,120 | 3,245 | 3,050 | 3,155 | 7,100 | 525.83 |
| 2016-02-15 | 2,930 | 3,100 | 2,905 | 3,080 | 10,100 | 513.33 |
| 2016-02-12 | 2,990 | 3,095 | 2,713 | 2,730 | 11,600 | 455 |
| 2016-02-10 | 3,480 | 3,480 | 3,120 | 3,200 | 4,300 | 533.33 |
| 2016-02-09 | 3,520 | 3,520 | 3,345 | 3,345 | 3,200 | 557.50 |
| 2016-02-08 | 3,580 | 3,685 | 3,515 | 3,640 | 4,000 | 606.67 |
| 2016-02-05 | 3,840 | 3,865 | 3,480 | 3,720 | 10,500 | 620 |
| 2016-02-04 | 4,165 | 4,165 | 3,975 | 3,980 | 8,900 | 663.33 |
| 2016-02-03 | 4,390 | 4,400 | 4,260 | 4,375 | 3,100 | 729.17 |
| 2016-02-02 | 4,320 | 4,470 | 4,320 | 4,460 | 2,500 | 743.33 |
| 2016-02-01 | 4,450 | 4,520 | 4,340 | 4,340 | 1,900 | 723.33 |
| 2016-01-29 | 4,030 | 4,260 | 4,020 | 4,260 | 3,300 | 710 |
| 2016-01-28 | 4,140 | 4,170 | 4,000 | 4,170 | 3,300 | 695 |
| 2016-01-27 | 3,995 | 4,370 | 3,995 | 4,150 | 7,500 | 691.67 |
| 2016-01-26 | 3,730 | 3,995 | 3,700 | 3,830 | 4,200 | 638.33 |
| 2016-01-25 | 3,955 | 3,970 | 3,800 | 3,835 | 4,500 | 639.17 |
| 2016-01-22 | 3,800 | 3,955 | 3,750 | 3,845 | 4,700 | 640.83 |
| 2016-01-21 | 3,915 | 4,065 | 3,660 | 3,685 | 7,700 | 614.17 |
| 2016-01-20 | 4,180 | 4,205 | 3,985 | 3,985 | 4,400 | 664.17 |
| 2016-01-19 | 4,160 | 4,250 | 4,120 | 4,250 | 3,700 | 708.33 |
| 2016-01-18 | 4,290 | 4,350 | 4,040 | 4,220 | 2,800 | 703.33 |
| 2016-01-15 | 4,570 | 4,710 | 4,475 | 4,475 | 2,700 | 745.83 |
| 2016-01-14 | 4,600 | 4,665 | 4,435 | 4,570 | 5,900 | 761.67 |
| 2016-01-13 | 4,690 | 4,870 | 4,685 | 4,810 | 4,200 | 801.67 |
| 2016-01-12 | 4,880 | 4,880 | 4,685 | 4,685 | 5,100 | 780.83 |
| 2016-01-08 | 4,840 | 5,000 | 4,840 | 4,905 | 4,600 | 817.50 |
| 2016-01-07 | 5,000 | 5,050 | 4,825 | 4,990 | 3,900 | 831.67 |
| 2016-01-06 | 5,080 | 5,150 | 5,030 | 5,050 | 2,000 | 841.67 |
| 2016-01-05 | 5,050 | 5,110 | 5,040 | 5,060 | 1,200 | 843.33 |
| 2016-01-04 | 5,200 | 5,280 | 5,100 | 5,100 | 3,200 | 850 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-11-28]1株→2株
