3915 (株)テラスカイ 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 | 5,100 | 5,480 | 5,000 | 5,430 | 14,800 | 1,357.50 |
| 2016-12-29 | 5,440 | 5,450 | 5,230 | 5,230 | 18,200 | 1,307.50 |
| 2016-12-28 | 5,200 | 5,350 | 5,110 | 5,350 | 24,700 | 1,337.50 |
| 2016-12-27 | 4,960 | 5,100 | 4,820 | 5,100 | 24,900 | 1,275 |
| 2016-12-26 | 4,815 | 5,060 | 4,765 | 4,990 | 25,200 | 1,247.50 |
| 2016-12-22 | 4,695 | 4,780 | 4,640 | 4,780 | 7,400 | 1,195 |
| 2016-12-21 | 4,810 | 4,810 | 4,655 | 4,685 | 10,600 | 1,171.25 |
| 2016-12-20 | 4,880 | 4,885 | 4,785 | 4,840 | 15,200 | 1,210 |
| 2016-12-19 | 4,615 | 4,885 | 4,615 | 4,885 | 37,300 | 1,221.25 |
| 2016-12-16 | 4,460 | 4,570 | 4,450 | 4,570 | 8,900 | 1,142.50 |
| 2016-12-15 | 4,360 | 4,460 | 4,340 | 4,460 | 5,000 | 1,115 |
| 2016-12-14 | 4,350 | 4,480 | 4,325 | 4,400 | 8,100 | 1,100 |
| 2016-12-13 | 4,280 | 4,395 | 4,265 | 4,395 | 4,800 | 1,098.75 |
| 2016-12-12 | 4,430 | 4,430 | 4,320 | 4,330 | 2,200 | 1,082.50 |
| 2016-12-09 | 4,270 | 4,310 | 4,255 | 4,255 | 4,100 | 1,063.75 |
| 2016-12-08 | 4,315 | 4,350 | 4,260 | 4,315 | 5,000 | 1,078.75 |
| 2016-12-07 | 4,400 | 4,405 | 4,260 | 4,340 | 2,300 | 1,085 |
| 2016-12-06 | 4,500 | 4,500 | 4,410 | 4,410 | 2,500 | 1,102.50 |
| 2016-12-05 | 4,500 | 4,540 | 4,375 | 4,430 | 4,900 | 1,107.50 |
| 2016-12-02 | 4,600 | 4,600 | 4,300 | 4,510 | 9,900 | 1,127.50 |
| 2016-12-01 | 4,710 | 4,725 | 4,500 | 4,530 | 5,400 | 1,132.50 |
| 2016-11-30 | 4,685 | 4,730 | 4,550 | 4,570 | 11,600 | 1,142.50 |
| 2016-11-29 | 4,440 | 4,745 | 4,435 | 4,670 | 29,900 | 1,167.50 |
| 2016-11-28 | 4,400 | 4,400 | 4,330 | 4,370 | 2,100 | 1,092.50 |
| 2016-11-25 | 4,370 | 4,375 | 4,340 | 4,345 | 2,700 | 1,086.25 |
| 2016-11-24 | 4,500 | 4,500 | 4,400 | 4,440 | 2,600 | 1,110 |
| 2016-11-22 | 4,335 | 4,460 | 4,335 | 4,455 | 7,100 | 1,113.75 |
| 2016-11-21 | 4,495 | 4,495 | 4,320 | 4,405 | 5,500 | 1,101.25 |
| 2016-11-18 | 4,450 | 4,450 | 4,400 | 4,415 | 7,500 | 1,103.75 |
| 2016-11-17 | 4,360 | 4,445 | 4,320 | 4,400 | 7,600 | 1,100 |
| 2016-11-16 | 4,260 | 4,380 | 4,260 | 4,360 | 6,600 | 1,090 |
| 2016-11-15 | 4,285 | 4,290 | 4,180 | 4,235 | 7,400 | 1,058.75 |
| 2016-11-14 | 4,270 | 4,450 | 4,270 | 4,295 | 5,800 | 1,073.75 |
| 2016-11-11 | 4,250 | 4,330 | 4,205 | 4,260 | 8,900 | 1,065 |
| 2016-11-10 | 4,280 | 4,330 | 4,225 | 4,250 | 9,200 | 1,062.50 |
| 2016-11-09 | 4,335 | 4,430 | 4,050 | 4,150 | 21,900 | 1,037.50 |
| 2016-11-08 | 4,490 | 4,490 | 4,315 | 4,335 | 15,200 | 1,083.75 |
| 2016-11-07 | 4,490 | 4,585 | 4,450 | 4,480 | 3,900 | 1,120 |
| 2016-11-04 | 4,530 | 4,570 | 4,465 | 4,485 | 9,200 | 1,121.25 |
| 2016-11-02 | 4,610 | 4,630 | 4,520 | 4,535 | 12,800 | 1,133.75 |
| 2016-11-01 | 4,640 | 4,645 | 4,610 | 4,615 | 5,800 | 1,153.75 |
| 2016-10-31 | 4,660 | 4,710 | 4,600 | 4,640 | 7,800 | 1,160 |
| 2016-10-28 | 4,705 | 4,715 | 4,630 | 4,635 | 10,600 | 1,158.75 |
| 2016-10-27 | 4,715 | 4,735 | 4,690 | 4,695 | 12,200 | 1,173.75 |
| 2016-10-26 | 4,750 | 4,750 | 4,710 | 4,720 | 5,700 | 1,180 |
| 2016-10-25 | 4,760 | 4,785 | 4,750 | 4,760 | 9,200 | 1,190 |
| 2016-10-24 | 4,840 | 4,840 | 4,760 | 4,765 | 9,700 | 1,191.25 |
| 2016-10-21 | 4,820 | 4,845 | 4,780 | 4,800 | 12,400 | 1,200 |
| 2016-10-20 | 4,895 | 4,895 | 4,815 | 4,825 | 11,900 | 1,206.25 |
| 2016-10-19 | 4,835 | 4,900 | 4,830 | 4,900 | 7,700 | 1,225 |
| 2016-10-18 | 4,910 | 4,945 | 4,820 | 4,850 | 13,300 | 1,212.50 |
| 2016-10-17 | 4,865 | 4,970 | 4,770 | 4,965 | 33,800 | 1,241.25 |
| 2016-10-14 | 5,260 | 5,300 | 5,080 | 5,120 | 12,400 | 1,280 |
| 2016-10-13 | 5,350 | 5,380 | 5,260 | 5,260 | 8,600 | 1,315 |
| 2016-10-12 | 5,400 | 5,410 | 5,270 | 5,290 | 8,900 | 1,322.50 |
| 2016-10-11 | 5,430 | 5,570 | 5,390 | 5,410 | 14,800 | 1,352.50 |
| 2016-10-07 | 5,550 | 5,650 | 5,350 | 5,380 | 17,200 | 1,345 |
| 2016-10-06 | 5,700 | 5,740 | 5,420 | 5,490 | 29,600 | 1,372.50 |
| 2016-10-05 | 5,420 | 5,670 | 5,360 | 5,640 | 34,600 | 1,410 |
| 2016-10-04 | 5,500 | 5,550 | 5,340 | 5,340 | 12,800 | 1,335 |
| 2016-10-03 | 5,230 | 5,540 | 5,230 | 5,420 | 27,700 | 1,355 |
| 2016-09-30 | 5,160 | 5,230 | 5,090 | 5,210 | 9,600 | 1,302.50 |
| 2016-09-29 | 5,130 | 5,200 | 5,100 | 5,150 | 3,600 | 1,287.50 |
| 2016-09-28 | 5,080 | 5,180 | 5,060 | 5,100 | 5,000 | 1,275 |
| 2016-09-27 | 5,050 | 5,180 | 5,020 | 5,170 | 5,300 | 1,292.50 |
| 2016-09-26 | 5,300 | 5,350 | 5,100 | 5,110 | 12,300 | 1,277.50 |
| 2016-09-23 | 5,010 | 5,160 | 5,010 | 5,160 | 7,500 | 1,290 |
| 2016-09-21 | 4,950 | 5,020 | 4,915 | 4,975 | 8,100 | 1,243.75 |
| 2016-09-20 | 5,000 | 5,050 | 4,920 | 4,955 | 12,100 | 1,238.75 |
| 2016-09-16 | 5,180 | 5,180 | 5,030 | 5,130 | 7,300 | 1,282.50 |
| 2016-09-15 | 5,240 | 5,310 | 5,050 | 5,120 | 12,600 | 1,280 |
| 2016-09-14 | 5,350 | 5,440 | 5,250 | 5,280 | 10,400 | 1,320 |
| 2016-09-13 | 5,340 | 5,640 | 5,340 | 5,490 | 13,400 | 1,372.50 |
| 2016-09-12 | 5,380 | 5,410 | 5,230 | 5,240 | 17,100 | 1,310 |
| 2016-09-09 | 5,530 | 5,620 | 5,400 | 5,500 | 19,800 | 1,375 |
| 2016-09-08 | 5,360 | 6,050 | 5,350 | 5,510 | 126,100 | 1,377.50 |
| 2016-09-07 | 5,260 | 5,470 | 5,230 | 5,300 | 41,800 | 1,325 |
| 2016-09-06 | 4,930 | 5,370 | 4,915 | 5,230 | 51,600 | 1,307.50 |
| 2016-09-05 | 4,810 | 4,920 | 4,800 | 4,860 | 7,600 | 1,215 |
| 2016-09-02 | 4,820 | 4,830 | 4,800 | 4,810 | 5,000 | 1,202.50 |
| 2016-09-01 | 4,820 | 4,940 | 4,805 | 4,825 | 8,600 | 1,206.25 |
| 2016-08-31 | 4,905 | 4,950 | 4,800 | 4,805 | 11,100 | 1,201.25 |
| 2016-08-30 | 4,770 | 5,060 | 4,770 | 4,950 | 19,800 | 1,237.50 |
| 2016-08-29 | 4,905 | 4,905 | 4,790 | 4,790 | 18,700 | 1,197.50 |
| 2016-08-26 | 4,880 | 5,190 | 4,840 | 4,920 | 30,700 | 1,230 |
| 2016-08-25 | 5,070 | 5,180 | 4,870 | 4,880 | 30,900 | 1,220 |
| 2016-08-24 | 5,380 | 5,480 | 5,110 | 5,170 | 71,300 | 1,292.50 |
| 2016-08-23 | 4,915 | 5,550 | 4,915 | 5,550 | 45,200 | 1,387.50 |
| 2016-08-22 | 4,920 | 4,920 | 4,815 | 4,845 | 4,600 | 1,211.25 |
| 2016-08-19 | 4,765 | 4,945 | 4,760 | 4,805 | 5,400 | 1,201.25 |
| 2016-08-18 | 4,850 | 4,890 | 4,755 | 4,765 | 7,000 | 1,191.25 |
| 2016-08-17 | 4,930 | 4,990 | 4,895 | 4,895 | 8,800 | 1,223.75 |
| 2016-08-16 | 5,020 | 5,120 | 4,905 | 4,925 | 10,300 | 1,231.25 |
| 2016-08-15 | 5,050 | 5,120 | 4,925 | 5,060 | 7,400 | 1,265 |
| 2016-08-12 | 4,770 | 5,190 | 4,665 | 5,110 | 24,300 | 1,277.50 |
| 2016-08-10 | 4,850 | 4,850 | 4,700 | 4,700 | 4,800 | 1,175 |
| 2016-08-09 | 4,885 | 4,900 | 4,770 | 4,785 | 19,000 | 1,196.25 |
| 2016-08-08 | 5,040 | 5,100 | 4,940 | 4,950 | 13,000 | 1,237.50 |
| 2016-08-05 | 5,190 | 5,230 | 5,050 | 5,050 | 5,500 | 1,262.50 |
| 2016-08-04 | 5,100 | 5,210 | 5,080 | 5,140 | 8,300 | 1,285 |
| 2016-08-03 | 5,170 | 5,290 | 5,090 | 5,090 | 13,900 | 1,272.50 |
| 2016-08-02 | 5,110 | 5,380 | 5,110 | 5,340 | 16,400 | 1,335 |
| 2016-08-01 | 5,160 | 5,200 | 5,050 | 5,200 | 7,700 | 1,300 |
| 2016-07-29 | 5,140 | 5,290 | 5,030 | 5,280 | 12,000 | 1,320 |
| 2016-07-28 | 5,490 | 5,500 | 5,300 | 5,300 | 14,600 | 1,325 |
| 2016-07-27 | 5,580 | 5,680 | 5,540 | 5,590 | 10,900 | 1,397.50 |
| 2016-07-26 | 5,480 | 5,780 | 5,420 | 5,530 | 21,600 | 1,382.50 |
| 2016-07-25 | 5,490 | 5,500 | 5,340 | 5,370 | 10,800 | 1,342.50 |
| 2016-07-22 | 5,800 | 5,800 | 5,480 | 5,530 | 14,200 | 1,382.50 |
| 2016-07-21 | 5,940 | 5,950 | 5,700 | 5,720 | 8,200 | 1,430 |
| 2016-07-20 | 5,950 | 5,990 | 5,750 | 5,890 | 14,900 | 1,472.50 |
| 2016-07-19 | 5,910 | 6,010 | 5,590 | 5,750 | 36,700 | 1,437.50 |
| 2016-07-15 | 6,550 | 6,600 | 5,970 | 6,080 | 72,200 | 1,520 |
| 2016-07-14 | 7,070 | 7,300 | 6,990 | 7,260 | 15,200 | 1,815 |
| 2016-07-13 | 7,440 | 7,440 | 7,040 | 7,070 | 12,700 | 1,767.50 |
| 2016-07-12 | 7,460 | 7,480 | 7,310 | 7,310 | 6,900 | 1,827.50 |
| 2016-07-11 | 7,420 | 7,520 | 7,230 | 7,290 | 9,400 | 1,822.50 |
| 2016-07-08 | 7,270 | 7,390 | 7,070 | 7,120 | 12,500 | 1,780 |
| 2016-07-07 | 7,800 | 7,980 | 7,340 | 7,480 | 18,600 | 1,870 |
| 2016-07-06 | 8,010 | 8,020 | 7,620 | 7,850 | 18,500 | 1,962.50 |
| 2016-07-05 | 8,920 | 8,920 | 8,170 | 8,250 | 35,200 | 2,062.50 |
| 2016-07-04 | 7,880 | 8,520 | 7,800 | 8,470 | 36,000 | 2,117.50 |
| 2016-07-01 | 7,910 | 7,910 | 7,700 | 7,780 | 12,900 | 1,945 |
| 2016-06-30 | 7,900 | 8,340 | 7,410 | 7,640 | 32,200 | 1,910 |
| 2016-06-29 | 7,760 | 7,840 | 7,520 | 7,820 | 20,900 | 1,955 |
| 2016-06-28 | 7,360 | 7,600 | 7,160 | 7,540 | 13,900 | 1,885 |
| 2016-06-27 | 7,170 | 7,700 | 7,090 | 7,450 | 29,600 | 1,862.50 |
| 2016-06-24 | 8,160 | 8,250 | 6,360 | 6,920 | 46,800 | 1,730 |
| 2016-06-23 | 7,830 | 8,030 | 7,600 | 7,860 | 12,400 | 1,965 |
| 2016-06-22 | 8,270 | 8,270 | 7,670 | 7,830 | 18,200 | 1,957.50 |
| 2016-06-21 | 8,230 | 8,470 | 8,150 | 8,280 | 15,000 | 2,070 |
| 2016-06-20 | 8,530 | 8,880 | 8,380 | 8,480 | 10,200 | 2,120 |
| 2016-06-17 | 8,450 | 8,780 | 8,000 | 8,290 | 17,400 | 2,072.50 |
| 2016-06-16 | 9,050 | 9,100 | 8,210 | 8,250 | 18,600 | 2,062.50 |
| 2016-06-15 | 8,540 | 9,100 | 8,300 | 8,900 | 15,300 | 2,225 |
| 2016-06-14 | 9,300 | 9,400 | 8,660 | 8,660 | 36,900 | 2,165 |
| 2016-06-13 | 9,740 | 9,900 | 9,450 | 9,500 | 25,500 | 2,375 |
| 2016-06-10 | 10,800 | 10,830 | 10,070 | 10,160 | 42,900 | 2,540 |
| 2016-06-09 | 10,600 | 10,890 | 10,420 | 10,730 | 67,600 | 2,682.50 |
| 2016-06-08 | 9,600 | 10,200 | 9,420 | 10,180 | 59,500 | 2,545 |
| 2016-06-07 | 9,150 | 9,970 | 9,050 | 9,810 | 54,100 | 2,452.50 |
| 2016-06-06 | 9,050 | 9,240 | 8,880 | 9,010 | 35,000 | 2,252.50 |
| 2016-06-03 | 9,600 | 9,610 | 9,090 | 9,350 | 42,900 | 2,337.50 |
| 2016-06-02 | 10,230 | 10,230 | 9,250 | 9,740 | 32,300 | 2,435 |
| 2016-06-01 | 9,830 | 10,390 | 9,830 | 10,080 | 22,300 | 2,520 |
| 2016-05-31 | 10,560 | 10,700 | 10,080 | 10,190 | 24,400 | 2,547.50 |
| 2016-05-30 | 10,120 | 10,940 | 9,790 | 10,350 | 54,400 | 2,587.50 |
| 2016-05-27 | 10,130 | 10,460 | 9,890 | 9,970 | 31,400 | 2,492.50 |
| 2016-05-26 | 20,550 | 20,550 | 18,160 | 20,130 | 21,600 | 2,516.25 |
| 2016-05-25 | 21,550 | 21,790 | 20,500 | 20,550 | 15,200 | 2,568.75 |
| 2016-05-24 | 21,650 | 22,180 | 21,460 | 21,460 | 8,600 | 2,682.50 |
| 2016-05-23 | 21,800 | 22,200 | 21,300 | 21,630 | 20,000 | 2,703.75 |
| 2016-05-20 | 21,460 | 21,840 | 20,850 | 21,330 | 30,200 | 2,666.25 |
| 2016-05-19 | 21,200 | 22,000 | 19,220 | 21,900 | 65,000 | 2,737.50 |
| 2016-05-18 | 25,380 | 25,880 | 20,880 | 20,880 | 60,600 | 2,610 |
| 2016-05-17 | 24,110 | 26,360 | 24,110 | 25,880 | 56,000 | 3,235 |
| 2016-05-16 | 28,490 | 28,490 | 24,100 | 25,610 | 54,700 | 3,201.25 |
| 2016-05-13 | 28,100 | 28,600 | 27,030 | 28,490 | 40,200 | 3,561.25 |
| 2016-05-12 | 28,400 | 28,500 | 27,860 | 28,020 | 20,600 | 3,502.50 |
| 2016-05-11 | 28,510 | 28,860 | 27,760 | 28,490 | 46,200 | 3,561.25 |
| 2016-05-10 | 29,900 | 29,900 | 27,370 | 28,880 | 88,700 | 3,610 |
| 2016-05-09 | 26,800 | 29,990 | 26,750 | 28,730 | 193,900 | 3,591.25 |
| 2016-05-06 | 24,840 | 25,900 | 24,020 | 25,900 | 61,600 | 3,237.50 |
| 2016-05-02 | 22,880 | 24,800 | 22,820 | 24,300 | 27,800 | 3,037.50 |
| 2016-04-28 | 24,500 | 24,500 | 22,910 | 23,880 | 25,800 | 2,985 |
| 2016-04-27 | 23,800 | 24,700 | 23,080 | 24,210 | 50,200 | 3,026.25 |
| 2016-04-26 | 25,530 | 25,530 | 21,510 | 23,350 | 69,200 | 2,918.75 |
| 2016-04-25 | 25,200 | 26,880 | 24,720 | 25,240 | 89,500 | 3,155 |
| 2016-04-22 | 25,200 | 26,250 | 24,500 | 25,690 | 145,900 | 3,211.25 |
| 2016-04-21 | 22,800 | 25,200 | 22,700 | 23,700 | 117,500 | 2,962.50 |
| 2016-04-20 | 19,950 | 23,400 | 19,760 | 20,870 | 150,000 | 2,608.75 |
| 2016-04-19 | 20,000 | 20,430 | 19,450 | 19,620 | 73,100 | 2,452.50 |
| 2016-04-18 | 19,610 | 20,290 | 19,060 | 19,430 | 94,500 | 2,428.75 |
| 2016-04-15 | 17,590 | 20,490 | 17,580 | 20,080 | 260,700 | 2,510 |
| 2016-04-14 | 16,000 | 16,500 | 15,810 | 16,490 | 24,100 | 2,061.25 |
| 2016-04-13 | 16,350 | 16,650 | 16,050 | 16,280 | 33,300 | 2,035 |
| 2016-04-12 | 15,440 | 16,370 | 15,440 | 15,950 | 41,500 | 1,993.75 |
| 2016-04-11 | 15,330 | 15,380 | 14,850 | 15,310 | 11,000 | 1,913.75 |
| 2016-04-08 | 14,170 | 15,400 | 14,170 | 15,140 | 18,100 | 1,892.50 |
| 2016-04-07 | 14,170 | 14,620 | 14,060 | 14,580 | 15,600 | 1,822.50 |
| 2016-04-06 | 14,230 | 14,500 | 14,050 | 14,310 | 13,200 | 1,788.75 |
| 2016-04-05 | 15,500 | 15,500 | 13,590 | 14,830 | 33,900 | 1,853.75 |
| 2016-04-04 | 15,310 | 15,690 | 15,050 | 15,510 | 18,000 | 1,938.75 |
| 2016-04-01 | 15,000 | 16,400 | 14,850 | 15,500 | 62,900 | 1,937.50 |
| 2016-03-31 | 14,790 | 14,790 | 14,350 | 14,600 | 14,300 | 1,825 |
| 2016-03-30 | 13,990 | 14,750 | 13,990 | 14,340 | 28,800 | 1,792.50 |
| 2016-03-29 | 14,050 | 14,180 | 13,870 | 13,910 | 5,100 | 1,738.75 |
| 2016-03-28 | 14,300 | 14,420 | 13,750 | 14,000 | 10,300 | 1,750 |
| 2016-03-25 | 13,610 | 14,400 | 13,300 | 14,000 | 11,700 | 1,750 |
| 2016-03-24 | 13,780 | 13,870 | 13,150 | 13,600 | 11,200 | 1,700 |
| 2016-03-23 | 13,030 | 14,500 | 12,910 | 13,830 | 28,700 | 1,728.75 |
| 2016-03-22 | 13,040 | 13,130 | 12,860 | 12,980 | 4,300 | 1,622.50 |
| 2016-03-18 | 13,260 | 13,270 | 12,820 | 12,950 | 7,000 | 1,618.75 |
| 2016-03-17 | 13,480 | 13,490 | 12,890 | 13,260 | 11,500 | 1,657.50 |
| 2016-03-16 | 12,500 | 13,050 | 12,500 | 13,030 | 7,200 | 1,628.75 |
| 2016-03-15 | 12,670 | 12,800 | 12,580 | 12,660 | 3,900 | 1,582.50 |
| 2016-03-14 | 12,980 | 13,050 | 12,710 | 12,830 | 5,500 | 1,603.75 |
| 2016-03-11 | 12,330 | 12,850 | 12,320 | 12,790 | 6,500 | 1,598.75 |
| 2016-03-10 | 12,200 | 13,050 | 12,200 | 12,630 | 9,800 | 1,578.75 |
| 2016-03-09 | 12,150 | 12,380 | 12,080 | 12,240 | 3,400 | 1,530 |
| 2016-03-08 | 12,320 | 12,390 | 12,080 | 12,300 | 3,500 | 1,537.50 |
| 2016-03-07 | 12,530 | 12,610 | 12,430 | 12,430 | 2,000 | 1,553.75 |
| 2016-03-04 | 12,560 | 12,740 | 12,560 | 12,560 | 2,100 | 1,570 |
| 2016-03-03 | 12,850 | 12,870 | 12,660 | 12,750 | 4,400 | 1,593.75 |
| 2016-03-02 | 12,830 | 12,890 | 12,700 | 12,720 | 4,800 | 1,590 |
| 2016-03-01 | 12,850 | 12,850 | 12,510 | 12,620 | 2,900 | 1,577.50 |
| 2016-02-29 | 12,670 | 12,850 | 12,600 | 12,700 | 2,800 | 1,587.50 |
| 2016-02-26 | 12,670 | 12,920 | 12,620 | 12,670 | 3,900 | 1,583.75 |
| 2016-02-25 | 12,860 | 13,000 | 12,670 | 12,670 | 5,300 | 1,583.75 |
| 2016-02-24 | 12,770 | 12,950 | 12,200 | 12,810 | 5,900 | 1,601.25 |
| 2016-02-23 | 12,850 | 13,210 | 12,630 | 12,770 | 18,500 | 1,596.25 |
| 2016-02-22 | 12,350 | 12,680 | 12,100 | 12,630 | 4,700 | 1,578.75 |
| 2016-02-19 | 12,300 | 12,400 | 12,060 | 12,260 | 3,800 | 1,532.50 |
| 2016-02-18 | 12,600 | 12,760 | 12,470 | 12,600 | 8,200 | 1,575 |
| 2016-02-17 | 12,440 | 12,580 | 11,910 | 12,100 | 8,600 | 1,512.50 |
| 2016-02-16 | 12,000 | 12,680 | 12,000 | 12,210 | 11,900 | 1,526.25 |
| 2016-02-15 | 11,680 | 12,400 | 11,240 | 12,100 | 19,400 | 1,512.50 |
| 2016-02-12 | 11,050 | 11,480 | 10,450 | 11,050 | 17,200 | 1,381.25 |
| 2016-02-10 | 12,680 | 12,800 | 11,960 | 12,150 | 7,100 | 1,518.75 |
| 2016-02-09 | 12,710 | 12,760 | 12,500 | 12,600 | 8,300 | 1,575 |
| 2016-02-08 | 12,900 | 13,120 | 12,800 | 13,080 | 12,200 | 1,635 |
| 2016-02-05 | 13,020 | 13,450 | 13,010 | 13,200 | 6,100 | 1,650 |
| 2016-02-04 | 13,630 | 13,810 | 13,240 | 13,300 | 4,500 | 1,662.50 |
| 2016-02-03 | 14,050 | 14,050 | 13,680 | 13,730 | 5,300 | 1,716.25 |
| 2016-02-02 | 14,330 | 14,600 | 14,250 | 14,320 | 6,000 | 1,790 |
| 2016-02-01 | 14,420 | 14,500 | 14,210 | 14,300 | 7,400 | 1,787.50 |
| 2016-01-29 | 13,410 | 14,430 | 13,360 | 14,420 | 22,400 | 1,802.50 |
| 2016-01-28 | 13,310 | 13,900 | 13,310 | 13,710 | 8,200 | 1,713.75 |
| 2016-01-27 | 13,620 | 13,750 | 13,090 | 13,740 | 9,700 | 1,717.50 |
| 2016-01-26 | 12,960 | 13,310 | 12,920 | 13,080 | 5,300 | 1,635 |
| 2016-01-25 | 13,600 | 13,750 | 13,300 | 13,420 | 13,100 | 1,677.50 |
| 2016-01-22 | 12,470 | 13,100 | 12,210 | 13,100 | 20,100 | 1,637.50 |
| 2016-01-21 | 12,100 | 12,850 | 11,790 | 11,790 | 21,000 | 1,473.75 |
| 2016-01-20 | 13,450 | 13,450 | 12,440 | 12,520 | 8,800 | 1,565 |
| 2016-01-19 | 13,060 | 13,540 | 13,060 | 13,450 | 7,800 | 1,681.25 |
| 2016-01-18 | 13,320 | 13,570 | 12,950 | 13,310 | 19,700 | 1,663.75 |
| 2016-01-15 | 15,400 | 15,400 | 14,040 | 14,050 | 48,400 | 1,756.25 |
| 2016-01-14 | 14,220 | 14,710 | 14,040 | 14,140 | 16,800 | 1,767.50 |
| 2016-01-13 | 14,790 | 15,140 | 14,620 | 14,930 | 12,500 | 1,866.25 |
| 2016-01-12 | 15,400 | 15,510 | 14,540 | 14,740 | 14,700 | 1,842.50 |
| 2016-01-08 | 15,390 | 15,850 | 15,060 | 15,700 | 15,000 | 1,962.50 |
| 2016-01-07 | 14,810 | 15,920 | 14,720 | 15,660 | 24,600 | 1,957.50 |
| 2016-01-06 | 14,630 | 15,300 | 14,630 | 15,190 | 14,800 | 1,898.75 |
| 2016-01-05 | 14,600 | 15,070 | 14,590 | 14,730 | 8,100 | 1,841.25 |
| 2016-01-04 | 15,410 | 15,600 | 14,900 | 15,000 | 13,000 | 1,875 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2018-02-26]1株→2株 [2016-05-27]1株→2株
