3917 (株)アイリッジ 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 | 3,575 | 3,725 | 3,565 | 3,700 | 18,000 | 1,850 |
| 2016-12-29 | 3,685 | 3,685 | 3,580 | 3,585 | 18,900 | 1,792.50 |
| 2016-12-28 | 3,725 | 3,760 | 3,680 | 3,685 | 19,700 | 1,842.50 |
| 2016-12-27 | 3,735 | 3,770 | 3,675 | 3,745 | 31,200 | 1,872.50 |
| 2016-12-26 | 3,545 | 3,710 | 3,545 | 3,690 | 34,300 | 1,845 |
| 2016-12-22 | 3,585 | 3,635 | 3,485 | 3,520 | 31,100 | 1,760 |
| 2016-12-21 | 3,765 | 3,765 | 3,605 | 3,650 | 24,600 | 1,825 |
| 2016-12-20 | 3,700 | 3,750 | 3,660 | 3,750 | 22,400 | 1,875 |
| 2016-12-19 | 3,695 | 3,735 | 3,670 | 3,735 | 20,700 | 1,867.50 |
| 2016-12-16 | 3,795 | 3,945 | 3,655 | 3,750 | 58,600 | 1,875 |
| 2016-12-15 | 3,730 | 3,805 | 3,730 | 3,765 | 31,800 | 1,882.50 |
| 2016-12-14 | 3,750 | 3,750 | 3,650 | 3,750 | 23,600 | 1,875 |
| 2016-12-13 | 3,600 | 3,765 | 3,470 | 3,750 | 62,900 | 1,875 |
| 2016-12-12 | 3,680 | 3,840 | 3,620 | 3,660 | 128,200 | 1,830 |
| 2016-12-09 | 3,285 | 3,420 | 3,285 | 3,395 | 17,200 | 1,697.50 |
| 2016-12-08 | 3,365 | 3,385 | 3,330 | 3,330 | 11,600 | 1,665 |
| 2016-12-07 | 3,375 | 3,420 | 3,265 | 3,410 | 20,400 | 1,705 |
| 2016-12-06 | 3,440 | 3,475 | 3,380 | 3,385 | 12,300 | 1,692.50 |
| 2016-12-05 | 3,400 | 3,470 | 3,390 | 3,415 | 18,800 | 1,707.50 |
| 2016-12-02 | 3,535 | 3,535 | 3,375 | 3,415 | 41,400 | 1,707.50 |
| 2016-12-01 | 3,600 | 3,800 | 3,525 | 3,540 | 113,000 | 1,770 |
| 2016-11-30 | 3,420 | 3,440 | 3,360 | 3,395 | 14,100 | 1,697.50 |
| 2016-11-29 | 3,490 | 3,490 | 3,400 | 3,425 | 12,800 | 1,712.50 |
| 2016-11-28 | 3,445 | 3,490 | 3,430 | 3,485 | 9,100 | 1,742.50 |
| 2016-11-25 | 3,430 | 3,500 | 3,380 | 3,430 | 22,800 | 1,715 |
| 2016-11-24 | 3,325 | 3,420 | 3,310 | 3,410 | 20,100 | 1,705 |
| 2016-11-22 | 3,350 | 3,350 | 3,310 | 3,325 | 7,500 | 1,662.50 |
| 2016-11-21 | 3,385 | 3,400 | 3,350 | 3,350 | 8,000 | 1,675 |
| 2016-11-18 | 3,395 | 3,410 | 3,375 | 3,385 | 8,700 | 1,692.50 |
| 2016-11-17 | 3,355 | 3,385 | 3,340 | 3,350 | 12,400 | 1,675 |
| 2016-11-16 | 3,355 | 3,400 | 3,295 | 3,390 | 13,900 | 1,695 |
| 2016-11-15 | 3,400 | 3,440 | 3,300 | 3,340 | 13,600 | 1,670 |
| 2016-11-14 | 3,275 | 3,390 | 3,275 | 3,370 | 11,100 | 1,685 |
| 2016-11-11 | 3,250 | 3,340 | 3,250 | 3,265 | 13,600 | 1,632.50 |
| 2016-11-10 | 3,285 | 3,310 | 3,250 | 3,265 | 15,300 | 1,632.50 |
| 2016-11-09 | 3,255 | 3,340 | 2,980 | 3,105 | 50,100 | 1,552.50 |
| 2016-11-08 | 3,390 | 3,390 | 3,265 | 3,290 | 10,400 | 1,645 |
| 2016-11-07 | 3,390 | 3,395 | 3,295 | 3,330 | 14,100 | 1,665 |
| 2016-11-04 | 3,180 | 3,285 | 3,125 | 3,250 | 16,500 | 1,625 |
| 2016-11-02 | 3,370 | 3,390 | 3,250 | 3,250 | 27,700 | 1,625 |
| 2016-11-01 | 3,410 | 3,410 | 3,370 | 3,390 | 10,400 | 1,695 |
| 2016-10-31 | 3,455 | 3,505 | 3,400 | 3,405 | 17,100 | 1,702.50 |
| 2016-10-28 | 3,540 | 3,540 | 3,440 | 3,445 | 18,600 | 1,722.50 |
| 2016-10-27 | 3,570 | 3,580 | 3,540 | 3,550 | 9,700 | 1,775 |
| 2016-10-26 | 3,540 | 3,600 | 3,535 | 3,590 | 11,000 | 1,795 |
| 2016-10-25 | 3,650 | 3,670 | 3,555 | 3,575 | 27,400 | 1,787.50 |
| 2016-10-24 | 3,785 | 3,805 | 3,655 | 3,705 | 22,200 | 1,852.50 |
| 2016-10-21 | 3,775 | 3,835 | 3,775 | 3,795 | 13,700 | 1,897.50 |
| 2016-10-20 | 3,900 | 3,925 | 3,760 | 3,775 | 32,700 | 1,887.50 |
| 2016-10-19 | 3,890 | 3,945 | 3,860 | 3,890 | 23,100 | 1,945 |
| 2016-10-18 | 3,795 | 3,850 | 3,735 | 3,850 | 22,000 | 1,925 |
| 2016-10-17 | 3,880 | 3,895 | 3,720 | 3,790 | 28,300 | 1,895 |
| 2016-10-14 | 3,700 | 3,865 | 3,700 | 3,860 | 41,500 | 1,930 |
| 2016-10-13 | 3,650 | 3,735 | 3,640 | 3,735 | 26,800 | 1,867.50 |
| 2016-10-12 | 3,610 | 3,685 | 3,595 | 3,655 | 17,900 | 1,827.50 |
| 2016-10-11 | 3,600 | 3,615 | 3,570 | 3,570 | 4,000 | 1,785 |
| 2016-10-07 | 3,640 | 3,640 | 3,550 | 3,570 | 11,700 | 1,785 |
| 2016-10-06 | 3,720 | 3,720 | 3,625 | 3,650 | 15,100 | 1,825 |
| 2016-10-05 | 3,660 | 3,745 | 3,645 | 3,685 | 9,400 | 1,842.50 |
| 2016-10-04 | 3,645 | 3,695 | 3,605 | 3,680 | 18,300 | 1,840 |
| 2016-10-03 | 3,560 | 3,605 | 3,560 | 3,605 | 21,100 | 1,802.50 |
| 2016-09-30 | 3,570 | 3,635 | 3,515 | 3,520 | 10,100 | 1,760 |
| 2016-09-29 | 3,615 | 3,650 | 3,570 | 3,585 | 13,600 | 1,792.50 |
| 2016-09-28 | 3,560 | 3,620 | 3,560 | 3,595 | 11,800 | 1,797.50 |
| 2016-09-27 | 3,500 | 3,545 | 3,440 | 3,535 | 14,100 | 1,767.50 |
| 2016-09-26 | 3,600 | 3,640 | 3,525 | 3,555 | 23,500 | 1,777.50 |
| 2016-09-23 | 3,430 | 3,540 | 3,400 | 3,535 | 15,500 | 1,767.50 |
| 2016-09-21 | 3,400 | 3,430 | 3,310 | 3,430 | 9,700 | 1,715 |
| 2016-09-20 | 3,335 | 3,400 | 3,335 | 3,350 | 6,900 | 1,675 |
| 2016-09-16 | 3,400 | 3,450 | 3,370 | 3,415 | 6,600 | 1,707.50 |
| 2016-09-15 | 3,440 | 3,455 | 3,375 | 3,415 | 15,300 | 1,707.50 |
| 2016-09-14 | 3,630 | 3,690 | 3,440 | 3,440 | 31,900 | 1,720 |
| 2016-09-13 | 3,805 | 3,835 | 3,620 | 3,625 | 41,400 | 1,812.50 |
| 2016-09-12 | 3,710 | 3,875 | 3,650 | 3,770 | 95,400 | 1,885 |
| 2016-09-09 | 3,520 | 3,730 | 3,500 | 3,640 | 65,600 | 1,820 |
| 2016-09-08 | 3,410 | 3,560 | 3,405 | 3,425 | 47,600 | 1,712.50 |
| 2016-09-07 | 3,270 | 3,350 | 3,270 | 3,345 | 13,800 | 1,672.50 |
| 2016-09-06 | 3,230 | 3,290 | 3,230 | 3,260 | 6,900 | 1,630 |
| 2016-09-05 | 3,325 | 3,325 | 3,200 | 3,225 | 15,200 | 1,612.50 |
| 2016-09-02 | 3,310 | 3,340 | 3,285 | 3,325 | 6,800 | 1,662.50 |
| 2016-09-01 | 3,370 | 3,450 | 3,315 | 3,325 | 25,900 | 1,662.50 |
| 2016-08-31 | 3,185 | 3,325 | 3,175 | 3,300 | 20,300 | 1,650 |
| 2016-08-30 | 3,240 | 3,240 | 3,160 | 3,195 | 16,500 | 1,597.50 |
| 2016-08-29 | 3,280 | 3,330 | 3,220 | 3,240 | 8,200 | 1,620 |
| 2016-08-26 | 3,310 | 3,340 | 3,225 | 3,285 | 9,200 | 1,642.50 |
| 2016-08-25 | 3,380 | 3,380 | 3,320 | 3,320 | 4,100 | 1,660 |
| 2016-08-24 | 3,345 | 3,380 | 3,300 | 3,365 | 7,100 | 1,682.50 |
| 2016-08-23 | 3,440 | 3,455 | 3,330 | 3,330 | 10,500 | 1,665 |
| 2016-08-22 | 3,345 | 3,425 | 3,265 | 3,405 | 21,200 | 1,702.50 |
| 2016-08-19 | 3,200 | 3,240 | 3,190 | 3,205 | 8,600 | 1,602.50 |
| 2016-08-18 | 3,355 | 3,365 | 3,185 | 3,230 | 19,200 | 1,615 |
| 2016-08-17 | 3,365 | 3,450 | 3,360 | 3,360 | 10,600 | 1,680 |
| 2016-08-16 | 3,420 | 3,435 | 3,360 | 3,365 | 5,500 | 1,682.50 |
| 2016-08-15 | 3,460 | 3,460 | 3,415 | 3,420 | 7,900 | 1,710 |
| 2016-08-12 | 3,400 | 3,405 | 3,335 | 3,370 | 6,400 | 1,685 |
| 2016-08-10 | 3,415 | 3,460 | 3,380 | 3,390 | 5,100 | 1,695 |
| 2016-08-09 | 3,340 | 3,415 | 3,250 | 3,415 | 7,900 | 1,707.50 |
| 2016-08-08 | 3,475 | 3,475 | 3,360 | 3,360 | 12,100 | 1,680 |
| 2016-08-05 | 3,515 | 3,540 | 3,455 | 3,475 | 7,500 | 1,737.50 |
| 2016-08-04 | 3,490 | 3,560 | 3,480 | 3,530 | 7,000 | 1,765 |
| 2016-08-03 | 3,580 | 3,580 | 3,480 | 3,490 | 15,100 | 1,745 |
| 2016-08-02 | 3,515 | 3,610 | 3,515 | 3,605 | 15,900 | 1,802.50 |
| 2016-08-01 | 3,455 | 3,585 | 3,455 | 3,530 | 10,900 | 1,765 |
| 2016-07-29 | 3,500 | 3,580 | 3,350 | 3,575 | 30,900 | 1,787.50 |
| 2016-07-28 | 3,650 | 3,700 | 3,510 | 3,510 | 37,100 | 1,755 |
| 2016-07-27 | 3,565 | 3,650 | 3,515 | 3,580 | 32,000 | 1,790 |
| 2016-07-26 | 3,650 | 3,650 | 3,560 | 3,575 | 34,000 | 1,787.50 |
| 2016-07-25 | 3,915 | 3,970 | 3,620 | 3,695 | 53,800 | 1,847.50 |
| 2016-07-22 | 3,790 | 4,000 | 3,720 | 3,875 | 40,300 | 1,937.50 |
| 2016-07-21 | 3,820 | 3,915 | 3,700 | 3,860 | 53,700 | 1,930 |
| 2016-07-20 | 3,795 | 3,820 | 3,635 | 3,705 | 71,800 | 1,852.50 |
| 2016-07-19 | 4,130 | 4,355 | 3,930 | 4,005 | 212,800 | 2,002.50 |
| 2016-07-15 | 3,840 | 3,930 | 3,585 | 3,850 | 106,500 | 1,925 |
| 2016-07-14 | 3,450 | 3,860 | 3,450 | 3,700 | 129,100 | 1,850 |
| 2016-07-13 | 3,400 | 3,430 | 3,350 | 3,380 | 12,100 | 1,690 |
| 2016-07-12 | 3,410 | 3,465 | 3,345 | 3,365 | 18,800 | 1,682.50 |
| 2016-07-11 | 3,310 | 3,395 | 3,265 | 3,365 | 14,600 | 1,682.50 |
| 2016-07-08 | 3,240 | 3,300 | 3,150 | 3,170 | 14,800 | 1,585 |
| 2016-07-07 | 3,385 | 3,390 | 3,265 | 3,285 | 12,600 | 1,642.50 |
| 2016-07-06 | 3,355 | 3,385 | 3,290 | 3,380 | 21,000 | 1,690 |
| 2016-07-05 | 3,550 | 3,600 | 3,420 | 3,475 | 25,300 | 1,737.50 |
| 2016-07-04 | 3,405 | 3,615 | 3,405 | 3,605 | 23,100 | 1,802.50 |
| 2016-07-01 | 3,420 | 3,450 | 3,365 | 3,430 | 22,600 | 1,715 |
| 2016-06-30 | 3,370 | 3,480 | 3,360 | 3,380 | 32,100 | 1,690 |
| 2016-06-29 | 3,300 | 3,340 | 3,250 | 3,270 | 26,200 | 1,635 |
| 2016-06-28 | 3,110 | 3,220 | 3,005 | 3,195 | 32,000 | 1,597.50 |
| 2016-06-27 | 3,080 | 3,245 | 3,080 | 3,195 | 30,000 | 1,597.50 |
| 2016-06-24 | 3,560 | 3,585 | 2,821 | 3,075 | 80,500 | 1,537.50 |
| 2016-06-23 | 3,400 | 3,460 | 3,365 | 3,450 | 28,300 | 1,725 |
| 2016-06-22 | 3,625 | 3,655 | 3,485 | 3,510 | 26,000 | 1,755 |
| 2016-06-21 | 3,645 | 3,700 | 3,560 | 3,670 | 21,200 | 1,835 |
| 2016-06-20 | 3,430 | 3,715 | 3,360 | 3,645 | 53,700 | 1,822.50 |
| 2016-06-17 | 3,370 | 3,430 | 3,300 | 3,305 | 29,500 | 1,652.50 |
| 2016-06-16 | 3,590 | 3,590 | 3,300 | 3,300 | 67,500 | 1,650 |
| 2016-06-15 | 3,500 | 3,725 | 3,485 | 3,660 | 42,100 | 1,830 |
| 2016-06-14 | 3,935 | 3,945 | 3,580 | 3,590 | 101,800 | 1,795 |
| 2016-06-13 | 4,255 | 4,280 | 3,960 | 4,005 | 77,000 | 2,002.50 |
| 2016-06-10 | 4,100 | 4,550 | 4,075 | 4,405 | 143,600 | 2,202.50 |
| 2016-06-09 | 3,940 | 4,190 | 3,905 | 4,035 | 86,500 | 2,017.50 |
| 2016-06-08 | 3,935 | 3,935 | 3,870 | 3,890 | 45,900 | 1,945 |
| 2016-06-07 | 3,905 | 4,080 | 3,905 | 4,045 | 51,700 | 2,022.50 |
| 2016-06-06 | 3,800 | 3,940 | 3,775 | 3,895 | 16,500 | 1,947.50 |
| 2016-06-03 | 3,870 | 3,950 | 3,865 | 3,905 | 25,400 | 1,952.50 |
| 2016-06-02 | 3,900 | 3,950 | 3,725 | 3,800 | 35,100 | 1,900 |
| 2016-06-01 | 3,940 | 4,000 | 3,880 | 3,920 | 39,100 | 1,960 |
| 2016-05-31 | 4,025 | 4,030 | 3,980 | 3,995 | 26,000 | 1,997.50 |
| 2016-05-30 | 3,910 | 4,080 | 3,910 | 4,000 | 24,000 | 2,000 |
| 2016-05-27 | 3,965 | 4,065 | 3,900 | 3,900 | 47,000 | 1,950 |
| 2016-05-26 | 4,245 | 4,340 | 3,900 | 4,030 | 58,000 | 2,015 |
| 2016-05-25 | 3,900 | 4,260 | 3,885 | 4,245 | 95,000 | 2,122.50 |
| 2016-05-24 | 4,025 | 4,085 | 3,920 | 3,920 | 31,900 | 1,960 |
| 2016-05-23 | 4,000 | 4,090 | 3,935 | 4,030 | 27,500 | 2,015 |
| 2016-05-20 | 3,865 | 4,100 | 3,865 | 4,050 | 47,500 | 2,025 |
| 2016-05-19 | 3,790 | 3,975 | 3,760 | 3,865 | 51,700 | 1,932.50 |
| 2016-05-18 | 4,255 | 4,260 | 3,700 | 3,785 | 94,600 | 1,892.50 |
| 2016-05-17 | 4,320 | 4,325 | 4,170 | 4,215 | 51,500 | 2,107.50 |
| 2016-05-16 | 4,555 | 4,575 | 4,345 | 4,345 | 45,100 | 2,172.50 |
| 2016-05-13 | 4,580 | 4,665 | 4,410 | 4,625 | 37,300 | 2,312.50 |
| 2016-05-12 | 4,750 | 4,840 | 4,580 | 4,600 | 67,700 | 2,300 |
| 2016-05-11 | 4,780 | 4,800 | 4,690 | 4,770 | 38,400 | 2,385 |
| 2016-05-10 | 4,900 | 4,900 | 4,650 | 4,755 | 74,600 | 2,377.50 |
| 2016-05-09 | 4,485 | 4,895 | 4,460 | 4,845 | 148,100 | 2,422.50 |
| 2016-05-06 | 4,335 | 4,480 | 4,235 | 4,470 | 66,700 | 2,235 |
| 2016-05-02 | 4,190 | 4,530 | 4,160 | 4,395 | 62,500 | 2,197.50 |
| 2016-04-28 | 4,715 | 4,715 | 4,280 | 4,470 | 83,200 | 2,235 |
| 2016-04-27 | 4,725 | 4,785 | 4,460 | 4,655 | 108,400 | 2,327.50 |
| 2016-04-26 | 5,280 | 5,280 | 4,400 | 4,690 | 394,700 | 2,345 |
| 2016-04-25 | 4,730 | 5,380 | 4,690 | 5,380 | 497,000 | 2,690 |
| 2016-04-22 | 4,720 | 4,750 | 4,570 | 4,680 | 51,600 | 2,340 |
| 2016-04-21 | 4,870 | 4,870 | 4,745 | 4,790 | 101,800 | 2,395 |
| 2016-04-20 | 4,560 | 4,870 | 4,480 | 4,740 | 188,900 | 2,370 |
| 2016-04-19 | 4,330 | 4,555 | 4,315 | 4,465 | 76,400 | 2,232.50 |
| 2016-04-18 | 4,280 | 4,350 | 4,165 | 4,250 | 84,600 | 2,125 |
| 2016-04-15 | 4,265 | 4,645 | 4,255 | 4,440 | 184,300 | 2,220 |
| 2016-04-14 | 4,220 | 4,335 | 4,185 | 4,205 | 36,300 | 2,102.50 |
| 2016-04-13 | 4,165 | 4,285 | 4,165 | 4,190 | 39,400 | 2,095 |
| 2016-04-12 | 4,400 | 4,400 | 4,175 | 4,190 | 65,400 | 2,095 |
| 2016-04-11 | 4,230 | 4,425 | 4,115 | 4,385 | 70,100 | 2,192.50 |
| 2016-04-08 | 3,990 | 4,290 | 3,990 | 4,230 | 39,200 | 2,115 |
| 2016-04-07 | 4,125 | 4,345 | 3,965 | 4,130 | 64,600 | 2,065 |
| 2016-04-06 | 3,910 | 4,245 | 3,880 | 4,165 | 58,400 | 2,082.50 |
| 2016-04-05 | 4,320 | 4,325 | 3,880 | 3,980 | 82,400 | 1,990 |
| 2016-04-04 | 4,270 | 4,445 | 4,170 | 4,350 | 62,200 | 2,175 |
| 2016-04-01 | 4,700 | 4,750 | 4,265 | 4,315 | 148,600 | 2,157.50 |
| 2016-03-31 | 4,805 | 4,945 | 4,695 | 4,780 | 74,100 | 2,390 |
| 2016-03-30 | 4,700 | 4,980 | 4,585 | 4,840 | 230,900 | 2,420 |
| 2016-03-29 | 5,000 | 5,050 | 4,660 | 4,685 | 545,000 | 2,342.50 |
| 2016-03-28 | 4,620 | 4,700 | 4,325 | 4,345 | 96,400 | 2,172.50 |
| 2016-03-25 | 4,670 | 4,670 | 4,375 | 4,480 | 138,000 | 2,240 |
| 2016-03-24 | 4,150 | 4,730 | 4,135 | 4,635 | 272,500 | 2,317.50 |
| 2016-03-23 | 4,185 | 4,270 | 3,985 | 4,160 | 169,200 | 2,080 |
| 2016-03-22 | 3,950 | 4,135 | 3,865 | 4,125 | 200,400 | 2,062.50 |
| 2016-03-18 | 3,600 | 3,865 | 3,540 | 3,840 | 109,800 | 1,920 |
| 2016-03-17 | 3,645 | 3,685 | 3,550 | 3,570 | 42,700 | 1,785 |
| 2016-03-16 | 3,600 | 3,630 | 3,465 | 3,515 | 30,400 | 1,757.50 |
| 2016-03-15 | 3,550 | 3,645 | 3,550 | 3,585 | 23,200 | 1,792.50 |
| 2016-03-14 | 3,505 | 3,615 | 3,500 | 3,595 | 43,900 | 1,797.50 |
| 2016-03-11 | 3,350 | 3,515 | 3,340 | 3,515 | 28,600 | 1,757.50 |
| 2016-03-10 | 3,410 | 3,455 | 3,390 | 3,430 | 28,000 | 1,715 |
| 2016-03-09 | 3,480 | 3,510 | 3,380 | 3,405 | 47,200 | 1,702.50 |
| 2016-03-08 | 3,705 | 3,730 | 3,550 | 3,565 | 50,500 | 1,782.50 |
| 2016-03-07 | 3,800 | 3,815 | 3,680 | 3,690 | 40,600 | 1,845 |
| 2016-03-04 | 3,760 | 3,800 | 3,650 | 3,710 | 62,200 | 1,855 |
| 2016-03-03 | 3,760 | 3,800 | 3,610 | 3,630 | 78,300 | 1,815 |
| 2016-03-02 | 3,325 | 4,470 | 3,310 | 3,710 | 803,900 | 1,855 |
| 2016-03-01 | 3,715 | 3,900 | 3,700 | 3,885 | 53,800 | 1,942.50 |
| 2016-02-29 | 3,770 | 3,850 | 3,700 | 3,730 | 50,500 | 1,865 |
| 2016-02-26 | 3,950 | 3,960 | 3,630 | 3,705 | 75,800 | 1,852.50 |
| 2016-02-25 | 3,825 | 4,130 | 3,700 | 3,760 | 294,900 | 1,880 |
| 2016-02-24 | 3,360 | 3,920 | 3,360 | 3,885 | 377,400 | 1,942.50 |
| 2016-02-23 | 3,545 | 3,570 | 3,245 | 3,340 | 109,800 | 1,670 |
| 2016-02-22 | 3,100 | 3,500 | 3,080 | 3,480 | 122,300 | 1,740 |
| 2016-02-19 | 3,160 | 3,165 | 3,025 | 3,120 | 33,800 | 1,560 |
| 2016-02-18 | 3,250 | 3,280 | 3,140 | 3,160 | 58,500 | 1,580 |
| 2016-02-17 | 3,135 | 3,230 | 2,995 | 3,105 | 76,800 | 1,552.50 |
| 2016-02-16 | 2,955 | 3,195 | 2,951 | 3,020 | 71,100 | 1,510 |
| 2016-02-15 | 3,010 | 3,040 | 2,880 | 3,025 | 75,900 | 1,512.50 |
| 2016-02-12 | 2,800 | 2,930 | 2,647 | 2,660 | 105,600 | 1,330 |
| 2016-02-10 | 3,315 | 3,315 | 2,922 | 3,105 | 94,200 | 1,552.50 |
| 2016-02-09 | 3,270 | 3,360 | 3,140 | 3,175 | 91,700 | 1,587.50 |
| 2016-02-08 | 3,395 | 3,740 | 3,280 | 3,495 | 168,700 | 1,747.50 |
| 2016-02-05 | 3,640 | 3,645 | 3,165 | 3,415 | 211,100 | 1,707.50 |
| 2016-02-04 | 3,985 | 4,030 | 3,670 | 3,750 | 69,400 | 1,875 |
| 2016-02-03 | 4,235 | 4,255 | 3,945 | 3,970 | 102,600 | 1,985 |
| 2016-02-02 | 4,110 | 4,150 | 4,080 | 4,095 | 31,300 | 2,047.50 |
| 2016-02-01 | 4,170 | 4,205 | 4,100 | 4,155 | 55,400 | 2,077.50 |
| 2016-01-29 | 4,315 | 4,315 | 4,050 | 4,145 | 72,400 | 2,072.50 |
| 2016-01-28 | 4,215 | 4,340 | 4,145 | 4,320 | 56,600 | 2,160 |
| 2016-01-27 | 4,345 | 4,370 | 4,125 | 4,180 | 74,400 | 2,090 |
| 2016-01-26 | 4,000 | 4,480 | 3,980 | 4,065 | 198,300 | 2,032.50 |
| 2016-01-25 | 4,070 | 4,205 | 4,000 | 4,100 | 65,300 | 2,050 |
| 2016-01-22 | 4,050 | 4,185 | 3,950 | 4,025 | 58,900 | 2,012.50 |
| 2016-01-21 | 4,030 | 4,400 | 3,790 | 3,840 | 125,500 | 1,920 |
| 2016-01-20 | 4,240 | 4,320 | 3,950 | 4,030 | 114,600 | 2,015 |
| 2016-01-19 | 4,200 | 4,350 | 4,080 | 4,310 | 92,500 | 2,155 |
| 2016-01-18 | 4,080 | 4,370 | 4,025 | 4,200 | 143,000 | 2,100 |
| 2016-01-15 | 4,990 | 5,000 | 4,420 | 4,570 | 104,500 | 2,285 |
| 2016-01-14 | 4,850 | 4,990 | 4,750 | 4,870 | 94,600 | 2,435 |
| 2016-01-13 | 5,440 | 5,570 | 4,920 | 5,080 | 213,200 | 2,540 |
| 2016-01-12 | 5,170 | 5,600 | 4,665 | 5,390 | 470,200 | 2,695 |
| 2016-01-08 | 4,890 | 5,180 | 4,750 | 5,070 | 273,400 | 2,535 |
| 2016-01-07 | 4,825 | 5,070 | 4,750 | 4,780 | 102,100 | 2,390 |
| 2016-01-06 | 5,540 | 5,540 | 4,795 | 4,890 | 260,600 | 2,445 |
| 2016-01-05 | 5,540 | 5,670 | 5,110 | 5,480 | 426,600 | 2,740 |
| 2016-01-04 | 5,580 | 6,000 | 5,200 | 5,640 | 1,052,800 | 2,820 |
分割・併合履歴 ： [2017-04-26]1株→2株
