3916 デジタル・インフォメーション・テクノロジー(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 | 1,932 | 1,972 | 1,909 | 1,972 | 40,000 | 986 |
| 2016-12-29 | 1,910 | 1,976 | 1,900 | 1,950 | 81,500 | 975 |
| 2016-12-28 | 1,862 | 1,917 | 1,860 | 1,900 | 37,900 | 950 |
| 2016-12-27 | 1,831 | 1,885 | 1,820 | 1,850 | 23,600 | 925 |
| 2016-12-26 | 1,809 | 1,855 | 1,795 | 1,849 | 22,200 | 924.50 |
| 2016-12-22 | 1,821 | 1,823 | 1,790 | 1,803 | 35,600 | 901.50 |
| 2016-12-21 | 1,841 | 1,858 | 1,794 | 1,819 | 62,000 | 909.50 |
| 2016-12-20 | 1,816 | 1,854 | 1,792 | 1,854 | 41,400 | 927 |
| 2016-12-19 | 1,767 | 1,800 | 1,767 | 1,776 | 21,100 | 888 |
| 2016-12-16 | 1,799 | 1,799 | 1,760 | 1,766 | 20,600 | 883 |
| 2016-12-15 | 1,831 | 1,860 | 1,787 | 1,795 | 56,500 | 897.50 |
| 2016-12-14 | 1,852 | 1,896 | 1,848 | 1,864 | 14,600 | 932 |
| 2016-12-13 | 1,830 | 1,863 | 1,805 | 1,863 | 18,500 | 931.50 |
| 2016-12-12 | 1,796 | 1,870 | 1,789 | 1,842 | 28,700 | 921 |
| 2016-12-09 | 1,777 | 1,859 | 1,777 | 1,790 | 36,300 | 895 |
| 2016-12-08 | 1,788 | 1,816 | 1,740 | 1,785 | 45,700 | 892.50 |
| 2016-12-07 | 1,850 | 1,899 | 1,825 | 1,828 | 27,300 | 914 |
| 2016-12-06 | 1,844 | 1,866 | 1,800 | 1,823 | 23,600 | 911.50 |
| 2016-12-05 | 1,852 | 1,894 | 1,842 | 1,860 | 25,600 | 930 |
| 2016-12-02 | 1,945 | 1,946 | 1,845 | 1,872 | 29,600 | 936 |
| 2016-12-01 | 1,958 | 1,994 | 1,914 | 1,940 | 34,700 | 970 |
| 2016-11-30 | 1,930 | 1,968 | 1,925 | 1,964 | 29,800 | 982 |
| 2016-11-29 | 1,889 | 1,930 | 1,868 | 1,930 | 25,900 | 965 |
| 2016-11-28 | 1,860 | 1,902 | 1,860 | 1,902 | 24,600 | 951 |
| 2016-11-25 | 1,940 | 1,940 | 1,831 | 1,900 | 40,400 | 950 |
| 2016-11-24 | 1,933 | 1,960 | 1,930 | 1,942 | 16,200 | 971 |
| 2016-11-22 | 1,950 | 1,968 | 1,911 | 1,950 | 18,900 | 975 |
| 2016-11-21 | 1,979 | 2,010 | 1,951 | 1,957 | 20,100 | 978.50 |
| 2016-11-18 | 1,980 | 2,015 | 1,952 | 1,961 | 23,900 | 980.50 |
| 2016-11-17 | 1,960 | 1,990 | 1,930 | 1,954 | 24,100 | 977 |
| 2016-11-16 | 1,958 | 2,008 | 1,930 | 1,999 | 26,800 | 999.50 |
| 2016-11-15 | 1,869 | 1,933 | 1,811 | 1,922 | 42,700 | 961 |
| 2016-11-14 | 1,822 | 1,900 | 1,808 | 1,869 | 61,400 | 934.50 |
| 2016-11-11 | 2,000 | 2,070 | 1,942 | 1,961 | 36,800 | 980.50 |
| 2016-11-10 | 2,001 | 2,069 | 1,986 | 2,042 | 39,900 | 1,021 |
| 2016-11-09 | 2,012 | 2,026 | 1,751 | 1,935 | 70,200 | 967.50 |
| 2016-11-08 | 2,043 | 2,050 | 1,998 | 2,001 | 22,000 | 1,000.50 |
| 2016-11-07 | 2,070 | 2,090 | 2,009 | 2,043 | 38,200 | 1,021.50 |
| 2016-11-04 | 2,061 | 2,115 | 1,996 | 2,029 | 58,400 | 1,014.50 |
| 2016-11-02 | 2,250 | 2,264 | 2,076 | 2,135 | 73,400 | 1,067.50 |
| 2016-11-01 | 2,331 | 2,398 | 2,273 | 2,293 | 58,400 | 1,146.50 |
| 2016-10-31 | 2,250 | 2,340 | 2,238 | 2,330 | 70,600 | 1,165 |
| 2016-10-28 | 2,210 | 2,254 | 2,110 | 2,250 | 62,400 | 1,125 |
| 2016-10-27 | 2,221 | 2,251 | 2,210 | 2,227 | 24,800 | 1,113.50 |
| 2016-10-26 | 2,206 | 2,272 | 2,203 | 2,226 | 61,000 | 1,113 |
| 2016-10-25 | 2,410 | 2,410 | 2,250 | 2,292 | 63,300 | 1,146 |
| 2016-10-24 | 2,410 | 2,439 | 2,382 | 2,404 | 31,900 | 1,202 |
| 2016-10-21 | 2,446 | 2,471 | 2,365 | 2,430 | 55,700 | 1,215 |
| 2016-10-20 | 2,480 | 2,490 | 2,410 | 2,471 | 53,700 | 1,235.50 |
| 2016-10-19 | 2,460 | 2,520 | 2,457 | 2,480 | 52,000 | 1,240 |
| 2016-10-18 | 2,520 | 2,520 | 2,436 | 2,493 | 60,400 | 1,246.50 |
| 2016-10-17 | 2,475 | 2,543 | 2,463 | 2,515 | 115,500 | 1,257.50 |
| 2016-10-14 | 2,420 | 2,482 | 2,380 | 2,456 | 55,500 | 1,228 |
| 2016-10-13 | 2,350 | 2,430 | 2,316 | 2,430 | 79,900 | 1,215 |
| 2016-10-12 | 2,468 | 2,488 | 2,306 | 2,395 | 106,200 | 1,197.50 |
| 2016-10-11 | 2,520 | 2,527 | 2,410 | 2,480 | 136,500 | 1,240 |
| 2016-10-07 | 2,400 | 2,530 | 2,388 | 2,475 | 319,600 | 1,237.50 |
| 2016-10-06 | 2,343 | 2,420 | 2,306 | 2,400 | 111,100 | 1,200 |
| 2016-10-05 | 2,436 | 2,452 | 2,301 | 2,343 | 130,800 | 1,171.50 |
| 2016-10-04 | 2,361 | 2,420 | 2,290 | 2,391 | 101,200 | 1,195.50 |
| 2016-10-03 | 2,448 | 2,472 | 2,366 | 2,374 | 142,400 | 1,187 |
| 2016-09-30 | 2,363 | 2,400 | 2,300 | 2,393 | 150,200 | 1,196.50 |
| 2016-09-29 | 2,300 | 2,370 | 2,275 | 2,349 | 136,500 | 1,174.50 |
| 2016-09-28 | 2,125 | 2,280 | 2,049 | 2,278 | 122,300 | 1,139 |
| 2016-09-27 | 4,205 | 4,205 | 4,050 | 4,180 | 46,700 | 1,045 |
| 2016-09-26 | 4,475 | 4,530 | 4,275 | 4,275 | 137,100 | 1,068.75 |
| 2016-09-23 | 4,210 | 4,450 | 4,210 | 4,435 | 61,700 | 1,108.75 |
| 2016-09-21 | 4,030 | 4,295 | 3,975 | 4,200 | 58,200 | 1,050 |
| 2016-09-20 | 4,025 | 4,120 | 4,000 | 4,030 | 30,000 | 1,007.50 |
| 2016-09-16 | 3,760 | 4,000 | 3,755 | 3,970 | 15,200 | 992.50 |
| 2016-09-15 | 3,820 | 3,855 | 3,775 | 3,790 | 12,000 | 947.50 |
| 2016-09-14 | 3,975 | 4,060 | 3,800 | 3,845 | 33,600 | 961.25 |
| 2016-09-13 | 3,975 | 4,085 | 3,900 | 4,020 | 45,400 | 1,005 |
| 2016-09-12 | 3,880 | 3,970 | 3,850 | 3,885 | 34,700 | 971.25 |
| 2016-09-09 | 3,720 | 3,835 | 3,675 | 3,770 | 25,100 | 942.50 |
| 2016-09-08 | 3,680 | 3,680 | 3,580 | 3,650 | 3,700 | 912.50 |
| 2016-09-07 | 3,660 | 3,690 | 3,570 | 3,630 | 9,100 | 907.50 |
| 2016-09-06 | 3,620 | 3,725 | 3,620 | 3,695 | 7,600 | 923.75 |
| 2016-09-05 | 3,670 | 3,745 | 3,605 | 3,690 | 7,300 | 922.50 |
| 2016-09-02 | 3,605 | 3,725 | 3,605 | 3,635 | 10,700 | 908.75 |
| 2016-09-01 | 3,840 | 3,840 | 3,600 | 3,605 | 35,600 | 901.25 |
| 2016-08-31 | 3,685 | 3,960 | 3,625 | 3,910 | 30,800 | 977.50 |
| 2016-08-30 | 3,655 | 3,675 | 3,555 | 3,650 | 9,100 | 912.50 |
| 2016-08-29 | 3,620 | 3,700 | 3,585 | 3,685 | 9,600 | 921.25 |
| 2016-08-26 | 3,590 | 3,645 | 3,590 | 3,595 | 8,100 | 898.75 |
| 2016-08-25 | 3,495 | 3,640 | 3,495 | 3,635 | 14,500 | 908.75 |
| 2016-08-24 | 3,455 | 3,520 | 3,400 | 3,480 | 10,700 | 870 |
| 2016-08-23 | 3,450 | 3,490 | 3,365 | 3,460 | 13,000 | 865 |
| 2016-08-22 | 3,390 | 3,450 | 3,340 | 3,450 | 10,900 | 862.50 |
| 2016-08-19 | 3,350 | 3,400 | 3,310 | 3,390 | 11,200 | 847.50 |
| 2016-08-18 | 3,360 | 3,400 | 3,250 | 3,300 | 16,100 | 825 |
| 2016-08-17 | 3,400 | 3,400 | 3,270 | 3,330 | 22,000 | 832.50 |
| 2016-08-16 | 3,500 | 3,565 | 3,400 | 3,435 | 38,000 | 858.75 |
| 2016-08-15 | 3,180 | 3,340 | 3,110 | 3,330 | 19,400 | 832.50 |
| 2016-08-12 | 3,275 | 3,450 | 3,180 | 3,310 | 19,500 | 827.50 |
| 2016-08-10 | 3,275 | 3,320 | 3,195 | 3,240 | 3,600 | 810 |
| 2016-08-09 | 3,255 | 3,270 | 3,155 | 3,225 | 6,700 | 806.25 |
| 2016-08-08 | 3,300 | 3,385 | 3,265 | 3,280 | 4,500 | 820 |
| 2016-08-05 | 3,335 | 3,385 | 3,240 | 3,300 | 19,200 | 825 |
| 2016-08-04 | 3,690 | 3,690 | 3,365 | 3,390 | 28,100 | 847.50 |
| 2016-08-03 | 3,920 | 3,920 | 3,600 | 3,720 | 15,700 | 930 |
| 2016-08-02 | 3,980 | 3,980 | 3,835 | 3,930 | 7,700 | 982.50 |
| 2016-08-01 | 3,800 | 4,085 | 3,625 | 3,910 | 33,900 | 977.50 |
| 2016-07-29 | 3,430 | 4,115 | 3,300 | 4,115 | 37,900 | 1,028.75 |
| 2016-07-28 | 3,595 | 3,595 | 3,330 | 3,415 | 18,400 | 853.75 |
| 2016-07-27 | 3,620 | 3,620 | 3,560 | 3,595 | 4,400 | 898.75 |
| 2016-07-26 | 3,645 | 3,645 | 3,540 | 3,590 | 5,300 | 897.50 |
| 2016-07-25 | 3,680 | 3,740 | 3,600 | 3,660 | 6,100 | 915 |
| 2016-07-22 | 3,610 | 3,695 | 3,515 | 3,680 | 11,700 | 920 |
| 2016-07-21 | 3,650 | 3,700 | 3,620 | 3,670 | 7,400 | 917.50 |
| 2016-07-20 | 3,680 | 3,690 | 3,635 | 3,690 | 2,300 | 922.50 |
| 2016-07-19 | 3,565 | 3,740 | 3,560 | 3,680 | 8,800 | 920 |
| 2016-07-15 | 3,790 | 3,790 | 3,655 | 3,675 | 6,100 | 918.75 |
| 2016-07-14 | 3,765 | 3,815 | 3,720 | 3,790 | 9,100 | 947.50 |
| 2016-07-13 | 3,895 | 3,920 | 3,780 | 3,820 | 10,600 | 955 |
| 2016-07-12 | 3,745 | 3,890 | 3,745 | 3,835 | 9,800 | 958.75 |
| 2016-07-11 | 3,770 | 3,910 | 3,715 | 3,715 | 14,800 | 928.75 |
| 2016-07-08 | 3,765 | 3,840 | 3,635 | 3,770 | 13,700 | 942.50 |
| 2016-07-07 | 3,940 | 3,945 | 3,730 | 3,830 | 15,100 | 957.50 |
| 2016-07-06 | 4,030 | 4,030 | 3,810 | 3,930 | 17,300 | 982.50 |
| 2016-07-05 | 4,200 | 4,200 | 4,025 | 4,100 | 16,200 | 1,025 |
| 2016-07-04 | 4,225 | 4,315 | 4,215 | 4,215 | 12,900 | 1,053.75 |
| 2016-07-01 | 4,350 | 4,350 | 4,130 | 4,295 | 35,000 | 1,073.75 |
| 2016-06-30 | 4,000 | 4,320 | 3,980 | 4,320 | 58,200 | 1,080 |
| 2016-06-29 | 3,795 | 3,980 | 3,730 | 3,910 | 28,500 | 977.50 |
| 2016-06-28 | 3,705 | 3,785 | 3,600 | 3,760 | 34,500 | 940 |
| 2016-06-27 | 3,565 | 3,880 | 3,535 | 3,820 | 24,900 | 955 |
| 2016-06-24 | 3,800 | 4,100 | 3,085 | 3,635 | 64,100 | 908.75 |
| 2016-06-23 | 3,690 | 3,790 | 3,655 | 3,785 | 11,700 | 946.25 |
| 2016-06-22 | 3,785 | 3,850 | 3,600 | 3,770 | 23,700 | 942.50 |
| 2016-06-21 | 3,730 | 3,935 | 3,720 | 3,845 | 18,600 | 961.25 |
| 2016-06-20 | 3,600 | 3,900 | 3,600 | 3,800 | 25,600 | 950 |
| 2016-06-17 | 3,600 | 3,640 | 3,500 | 3,635 | 27,200 | 908.75 |
| 2016-06-16 | 3,850 | 3,850 | 3,405 | 3,460 | 52,200 | 865 |
| 2016-06-15 | 3,650 | 3,960 | 3,650 | 3,885 | 41,800 | 971.25 |
| 2016-06-14 | 4,125 | 4,200 | 3,660 | 3,795 | 76,300 | 948.75 |
| 2016-06-13 | 4,380 | 4,415 | 4,180 | 4,265 | 45,100 | 1,066.25 |
| 2016-06-10 | 4,650 | 4,650 | 4,450 | 4,530 | 59,300 | 1,132.50 |
| 2016-06-09 | 4,420 | 4,730 | 4,420 | 4,695 | 144,300 | 1,173.75 |
| 2016-06-08 | 4,450 | 4,515 | 4,370 | 4,410 | 58,700 | 1,102.50 |
| 2016-06-07 | 4,575 | 4,605 | 4,345 | 4,485 | 119,800 | 1,121.25 |
| 2016-06-06 | 4,180 | 4,545 | 4,100 | 4,510 | 185,500 | 1,127.50 |
| 2016-06-03 | 4,070 | 4,280 | 4,070 | 4,250 | 62,400 | 1,062.50 |
| 2016-06-02 | 3,950 | 4,050 | 3,830 | 4,000 | 36,300 | 1,000 |
| 2016-06-01 | 4,050 | 4,085 | 3,960 | 3,990 | 34,400 | 997.50 |
| 2016-05-31 | 3,945 | 4,100 | 3,850 | 4,100 | 45,500 | 1,025 |
| 2016-05-30 | 3,700 | 3,990 | 3,695 | 3,990 | 52,700 | 997.50 |
| 2016-05-27 | 3,660 | 3,700 | 3,640 | 3,690 | 14,200 | 922.50 |
| 2016-05-26 | 3,800 | 3,800 | 3,645 | 3,705 | 16,300 | 926.25 |
| 2016-05-25 | 3,770 | 3,910 | 3,740 | 3,875 | 17,000 | 968.75 |
| 2016-05-24 | 3,875 | 4,000 | 3,835 | 3,840 | 26,900 | 960 |
| 2016-05-23 | 3,700 | 4,100 | 3,700 | 4,085 | 70,800 | 1,021.25 |
| 2016-05-20 | 3,430 | 3,640 | 3,430 | 3,640 | 18,100 | 910 |
| 2016-05-19 | 3,395 | 3,560 | 3,325 | 3,500 | 25,900 | 875 |
| 2016-05-18 | 3,750 | 3,755 | 3,120 | 3,355 | 69,000 | 838.75 |
| 2016-05-17 | 3,780 | 3,840 | 3,700 | 3,785 | 26,100 | 946.25 |
| 2016-05-16 | 4,070 | 4,080 | 3,730 | 3,735 | 69,800 | 933.75 |
| 2016-05-13 | 4,400 | 4,400 | 4,015 | 4,090 | 124,300 | 1,022.50 |
| 2016-05-12 | 4,115 | 4,195 | 3,900 | 4,030 | 68,700 | 1,007.50 |
| 2016-05-11 | 4,280 | 4,390 | 3,990 | 4,120 | 150,500 | 1,030 |
| 2016-05-10 | 3,950 | 4,490 | 3,810 | 4,490 | 309,500 | 1,122.50 |
| 2016-05-09 | 3,395 | 3,900 | 3,345 | 3,720 | 66,000 | 930 |
| 2016-05-06 | 3,450 | 3,450 | 3,310 | 3,350 | 20,400 | 837.50 |
| 2016-05-02 | 3,500 | 3,560 | 3,335 | 3,425 | 52,900 | 856.25 |
| 2016-04-28 | 3,200 | 3,395 | 3,155 | 3,395 | 43,500 | 848.75 |
| 2016-04-27 | 3,200 | 3,270 | 3,080 | 3,270 | 28,100 | 817.50 |
| 2016-04-26 | 3,220 | 3,280 | 3,025 | 3,280 | 32,700 | 820 |
| 2016-04-25 | 3,390 | 3,390 | 3,210 | 3,285 | 17,500 | 821.25 |
| 2016-04-22 | 3,370 | 3,425 | 3,200 | 3,290 | 30,900 | 822.50 |
| 2016-04-21 | 3,050 | 3,370 | 3,020 | 3,330 | 75,900 | 832.50 |
| 2016-04-20 | 2,891 | 3,030 | 2,890 | 2,999 | 19,100 | 749.75 |
| 2016-04-19 | 2,901 | 2,945 | 2,901 | 2,910 | 7,500 | 727.50 |
| 2016-04-18 | 2,860 | 2,890 | 2,839 | 2,890 | 7,000 | 722.50 |
| 2016-04-15 | 2,866 | 2,950 | 2,845 | 2,949 | 9,500 | 737.25 |
| 2016-04-14 | 2,960 | 2,990 | 2,912 | 2,925 | 9,900 | 731.25 |
| 2016-04-13 | 2,877 | 2,970 | 2,839 | 2,960 | 16,400 | 740 |
| 2016-04-12 | 2,920 | 2,970 | 2,830 | 2,840 | 11,400 | 710 |
| 2016-04-11 | 2,760 | 2,875 | 2,700 | 2,870 | 8,300 | 717.50 |
| 2016-04-08 | 2,652 | 2,769 | 2,650 | 2,768 | 3,600 | 692 |
| 2016-04-07 | 2,770 | 2,793 | 2,708 | 2,720 | 3,500 | 680 |
| 2016-04-06 | 2,615 | 2,713 | 2,615 | 2,686 | 6,800 | 671.50 |
| 2016-04-05 | 2,894 | 2,894 | 2,666 | 2,703 | 13,000 | 675.75 |
| 2016-04-04 | 2,772 | 2,912 | 2,772 | 2,868 | 9,000 | 717 |
| 2016-04-01 | 2,970 | 2,970 | 2,782 | 2,826 | 16,200 | 706.50 |
| 2016-03-31 | 2,903 | 2,940 | 2,877 | 2,900 | 11,300 | 725 |
| 2016-03-30 | 3,060 | 3,130 | 2,920 | 2,942 | 39,500 | 735.50 |
| 2016-03-29 | 2,898 | 3,040 | 2,898 | 3,020 | 26,600 | 755 |
| 2016-03-28 | 2,894 | 2,900 | 2,862 | 2,870 | 10,000 | 717.50 |
| 2016-03-25 | 2,856 | 2,864 | 2,833 | 2,859 | 4,500 | 714.75 |
| 2016-03-24 | 2,870 | 2,886 | 2,810 | 2,856 | 9,200 | 714 |
| 2016-03-23 | 2,800 | 2,885 | 2,762 | 2,870 | 9,700 | 717.50 |
| 2016-03-22 | 2,820 | 2,896 | 2,760 | 2,780 | 8,200 | 695 |
| 2016-03-18 | 2,800 | 2,821 | 2,737 | 2,799 | 6,700 | 699.75 |
| 2016-03-17 | 2,789 | 2,953 | 2,775 | 2,802 | 21,700 | 700.50 |
| 2016-03-16 | 2,735 | 2,775 | 2,703 | 2,775 | 6,300 | 693.75 |
| 2016-03-15 | 2,773 | 2,774 | 2,712 | 2,774 | 9,700 | 693.50 |
| 2016-03-14 | 2,729 | 2,775 | 2,703 | 2,773 | 13,400 | 693.25 |
| 2016-03-11 | 2,635 | 2,700 | 2,635 | 2,698 | 7,400 | 674.50 |
| 2016-03-10 | 2,640 | 2,686 | 2,613 | 2,685 | 7,000 | 671.25 |
| 2016-03-09 | 2,600 | 2,690 | 2,563 | 2,641 | 11,500 | 660.25 |
| 2016-03-08 | 2,730 | 2,737 | 2,589 | 2,639 | 18,400 | 659.75 |
| 2016-03-07 | 2,895 | 2,910 | 2,700 | 2,720 | 31,200 | 680 |
| 2016-03-04 | 3,095 | 3,095 | 2,824 | 2,935 | 48,000 | 733.75 |
| 2016-03-03 | 2,699 | 2,975 | 2,690 | 2,975 | 72,300 | 743.75 |
| 2016-03-02 | 2,660 | 2,705 | 2,511 | 2,550 | 27,400 | 637.50 |
| 2016-03-01 | 2,560 | 2,625 | 2,450 | 2,620 | 20,900 | 655 |
| 2016-02-29 | 2,494 | 2,565 | 2,480 | 2,530 | 43,400 | 632.50 |
| 2016-02-26 | 2,345 | 2,410 | 2,299 | 2,311 | 26,100 | 577.75 |
| 2016-02-25 | 2,165 | 2,339 | 2,133 | 2,295 | 18,300 | 573.75 |
| 2016-02-24 | 2,095 | 2,190 | 2,040 | 2,115 | 38,100 | 528.75 |
| 2016-02-23 | 2,210 | 2,230 | 2,042 | 2,069 | 19,400 | 517.25 |
| 2016-02-22 | 2,035 | 2,124 | 2,031 | 2,110 | 12,200 | 527.50 |
| 2016-02-19 | 2,200 | 2,201 | 2,125 | 2,127 | 5,800 | 531.75 |
| 2016-02-18 | 2,260 | 2,281 | 2,237 | 2,241 | 3,100 | 560.25 |
| 2016-02-17 | 2,230 | 2,331 | 2,230 | 2,233 | 2,600 | 558.25 |
| 2016-02-16 | 2,198 | 2,380 | 2,179 | 2,315 | 7,600 | 578.75 |
| 2016-02-15 | 2,161 | 2,260 | 2,108 | 2,164 | 9,700 | 541 |
| 2016-02-12 | 1,972 | 2,099 | 1,933 | 2,099 | 18,000 | 524.75 |
| 2016-02-10 | 2,249 | 2,299 | 2,100 | 2,172 | 7,700 | 543 |
| 2016-02-09 | 2,400 | 2,400 | 2,150 | 2,161 | 7,900 | 540.25 |
| 2016-02-08 | 2,405 | 2,480 | 2,400 | 2,464 | 1,600 | 616 |
| 2016-02-05 | 2,500 | 2,525 | 2,430 | 2,490 | 8,500 | 622.50 |
| 2016-02-04 | 2,520 | 2,549 | 2,500 | 2,500 | 4,300 | 625 |
| 2016-02-03 | 2,490 | 2,520 | 2,450 | 2,520 | 7,600 | 630 |
| 2016-02-02 | 2,527 | 2,530 | 2,502 | 2,506 | 3,700 | 626.50 |
| 2016-02-01 | 2,500 | 2,589 | 2,500 | 2,528 | 3,800 | 632 |
| 2016-01-29 | 2,488 | 2,490 | 2,360 | 2,480 | 6,900 | 620 |
| 2016-01-28 | 2,450 | 2,550 | 2,430 | 2,525 | 6,200 | 631.25 |
| 2016-01-27 | 2,589 | 2,596 | 2,415 | 2,465 | 6,700 | 616.25 |
| 2016-01-26 | 2,268 | 2,590 | 2,260 | 2,489 | 24,000 | 622.25 |
| 2016-01-25 | 2,210 | 2,289 | 2,181 | 2,289 | 7,400 | 572.25 |
| 2016-01-22 | 2,200 | 2,250 | 2,103 | 2,205 | 10,800 | 551.25 |
| 2016-01-21 | 2,200 | 2,343 | 2,050 | 2,050 | 18,800 | 512.50 |
| 2016-01-20 | 2,449 | 2,449 | 2,200 | 2,250 | 8,300 | 562.50 |
| 2016-01-19 | 2,250 | 2,450 | 2,250 | 2,449 | 14,400 | 612.25 |
| 2016-01-18 | 2,180 | 2,339 | 2,160 | 2,262 | 13,200 | 565.50 |
| 2016-01-15 | 2,525 | 2,565 | 2,427 | 2,430 | 11,100 | 607.50 |
| 2016-01-14 | 2,510 | 2,615 | 2,450 | 2,540 | 14,300 | 635 |
| 2016-01-13 | 2,521 | 2,622 | 2,472 | 2,610 | 7,500 | 652.50 |
| 2016-01-12 | 2,679 | 2,679 | 2,460 | 2,472 | 16,600 | 618 |
| 2016-01-08 | 2,708 | 2,761 | 2,615 | 2,716 | 17,800 | 679 |
| 2016-01-07 | 2,860 | 2,860 | 2,750 | 2,790 | 11,100 | 697.50 |
| 2016-01-06 | 2,930 | 3,000 | 2,850 | 2,860 | 9,500 | 715 |
| 2016-01-05 | 2,860 | 2,958 | 2,829 | 2,950 | 10,600 | 737.50 |
| 2016-01-04 | 2,862 | 2,940 | 2,862 | 2,909 | 14,900 | 727.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株