3928 (株)マイネット 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 | 2,228 | 2,675 | 2,206 | 2,675 | 1,924,000 | 2,675 |
| 2016-12-29 | 2,143 | 2,210 | 2,106 | 2,175 | 181,900 | 2,175 |
| 2016-12-28 | 2,143 | 2,275 | 2,121 | 2,193 | 506,700 | 2,193 |
| 2016-12-27 | 4,150 | 4,270 | 4,090 | 4,185 | 149,800 | 2,092.50 |
| 2016-12-26 | 4,050 | 4,110 | 3,980 | 4,090 | 151,100 | 2,045 |
| 2016-12-22 | 4,150 | 4,270 | 3,935 | 3,995 | 314,100 | 1,997.50 |
| 2016-12-21 | 3,960 | 4,120 | 3,880 | 4,060 | 209,300 | 2,030 |
| 2016-12-20 | 4,100 | 4,140 | 3,950 | 4,025 | 179,400 | 2,012.50 |
| 2016-12-19 | 4,380 | 4,540 | 4,055 | 4,090 | 512,100 | 2,045 |
| 2016-12-16 | 4,210 | 4,530 | 4,125 | 4,395 | 1,084,200 | 2,197.50 |
| 2016-12-15 | 3,845 | 4,045 | 3,780 | 4,000 | 315,900 | 2,000 |
| 2016-12-14 | 3,765 | 3,910 | 3,685 | 3,815 | 123,800 | 1,907.50 |
| 2016-12-13 | 3,745 | 3,825 | 3,725 | 3,780 | 62,600 | 1,890 |
| 2016-12-12 | 3,770 | 3,850 | 3,680 | 3,745 | 80,200 | 1,872.50 |
| 2016-12-09 | 3,785 | 3,815 | 3,645 | 3,730 | 89,500 | 1,865 |
| 2016-12-08 | 3,710 | 3,765 | 3,640 | 3,650 | 55,400 | 1,825 |
| 2016-12-07 | 3,660 | 3,825 | 3,635 | 3,650 | 56,000 | 1,825 |
| 2016-12-06 | 3,630 | 3,745 | 3,630 | 3,650 | 39,800 | 1,825 |
| 2016-12-05 | 3,605 | 3,690 | 3,605 | 3,625 | 26,500 | 1,812.50 |
| 2016-12-02 | 3,770 | 3,780 | 3,610 | 3,655 | 57,000 | 1,827.50 |
| 2016-12-01 | 3,820 | 3,975 | 3,760 | 3,765 | 122,700 | 1,882.50 |
| 2016-11-30 | 3,755 | 3,795 | 3,710 | 3,750 | 61,400 | 1,875 |
| 2016-11-29 | 3,795 | 3,845 | 3,730 | 3,755 | 55,600 | 1,877.50 |
| 2016-11-28 | 3,765 | 3,860 | 3,710 | 3,860 | 65,600 | 1,930 |
| 2016-11-25 | 4,000 | 4,015 | 3,710 | 3,755 | 144,200 | 1,877.50 |
| 2016-11-24 | 4,060 | 4,135 | 3,925 | 3,985 | 96,100 | 1,992.50 |
| 2016-11-22 | 3,765 | 4,135 | 3,660 | 4,130 | 256,600 | 2,065 |
| 2016-11-21 | 4,270 | 4,390 | 4,135 | 4,185 | 87,200 | 2,092.50 |
| 2016-11-18 | 4,585 | 4,585 | 4,260 | 4,330 | 176,600 | 2,165 |
| 2016-11-17 | 4,130 | 4,480 | 4,010 | 4,445 | 223,800 | 2,222.50 |
| 2016-11-16 | 3,885 | 4,225 | 3,855 | 4,195 | 191,500 | 2,097.50 |
| 2016-11-15 | 4,140 | 4,230 | 3,785 | 3,825 | 330,900 | 1,912.50 |
| 2016-11-14 | 3,780 | 4,175 | 3,780 | 4,000 | 255,200 | 2,000 |
| 2016-11-11 | 3,795 | 3,930 | 3,755 | 3,765 | 107,700 | 1,882.50 |
| 2016-11-10 | 3,770 | 3,780 | 3,675 | 3,750 | 95,100 | 1,875 |
| 2016-11-09 | 3,710 | 3,730 | 3,115 | 3,440 | 204,200 | 1,720 |
| 2016-11-08 | 3,760 | 3,795 | 3,645 | 3,650 | 88,900 | 1,825 |
| 2016-11-07 | 3,700 | 3,790 | 3,660 | 3,730 | 67,400 | 1,865 |
| 2016-11-04 | 3,580 | 3,715 | 3,535 | 3,630 | 67,100 | 1,815 |
| 2016-11-02 | 3,740 | 3,790 | 3,510 | 3,610 | 164,000 | 1,805 |
| 2016-11-01 | 4,150 | 4,350 | 3,810 | 3,845 | 202,600 | 1,922.50 |
| 2016-10-31 | 4,150 | 4,155 | 3,935 | 4,010 | 80,600 | 2,005 |
| 2016-10-28 | 4,080 | 4,180 | 3,985 | 4,145 | 94,500 | 2,072.50 |
| 2016-10-27 | 3,830 | 4,070 | 3,775 | 4,065 | 111,300 | 2,032.50 |
| 2016-10-26 | 3,660 | 3,885 | 3,650 | 3,845 | 123,400 | 1,922.50 |
| 2016-10-25 | 3,750 | 3,840 | 3,485 | 3,685 | 302,700 | 1,842.50 |
| 2016-10-24 | 4,040 | 4,070 | 3,665 | 3,695 | 245,900 | 1,847.50 |
| 2016-10-21 | 4,120 | 4,255 | 4,050 | 4,125 | 200,300 | 2,062.50 |
| 2016-10-20 | 4,320 | 4,635 | 4,200 | 4,400 | 296,200 | 2,200 |
| 2016-10-19 | 4,370 | 4,370 | 4,120 | 4,320 | 204,200 | 2,160 |
| 2016-10-18 | 4,265 | 4,450 | 3,930 | 4,425 | 859,300 | 2,212.50 |
| 2016-10-17 | 3,915 | 4,195 | 3,845 | 4,195 | 1,205,000 | 2,097.50 |
| 2016-10-14 | 3,495 | 3,495 | 3,495 | 3,495 | 35,300 | 1,747.50 |
| 2016-10-13 | 2,995 | 3,020 | 2,920 | 2,993 | 44,700 | 1,496.50 |
| 2016-10-12 | 2,819 | 3,035 | 2,795 | 2,950 | 92,400 | 1,475 |
| 2016-10-11 | 2,790 | 2,870 | 2,790 | 2,827 | 52,500 | 1,413.50 |
| 2016-10-07 | 2,880 | 2,880 | 2,751 | 2,775 | 44,400 | 1,387.50 |
| 2016-10-06 | 2,795 | 2,920 | 2,795 | 2,859 | 62,600 | 1,429.50 |
| 2016-10-05 | 2,712 | 2,811 | 2,681 | 2,770 | 64,700 | 1,385 |
| 2016-10-04 | 2,700 | 2,710 | 2,660 | 2,697 | 30,400 | 1,348.50 |
| 2016-10-03 | 2,750 | 2,750 | 2,701 | 2,708 | 18,500 | 1,354 |
| 2016-09-30 | 2,750 | 2,786 | 2,715 | 2,740 | 30,000 | 1,370 |
| 2016-09-29 | 2,690 | 2,766 | 2,680 | 2,766 | 36,000 | 1,383 |
| 2016-09-28 | 2,700 | 2,758 | 2,672 | 2,695 | 26,000 | 1,347.50 |
| 2016-09-27 | 2,731 | 2,768 | 2,625 | 2,714 | 38,100 | 1,357 |
| 2016-09-26 | 2,699 | 2,801 | 2,683 | 2,719 | 72,200 | 1,359.50 |
| 2016-09-23 | 2,530 | 2,690 | 2,510 | 2,684 | 37,400 | 1,342 |
| 2016-09-21 | 2,510 | 2,586 | 2,459 | 2,568 | 33,800 | 1,284 |
| 2016-09-20 | 2,485 | 2,575 | 2,411 | 2,510 | 36,300 | 1,255 |
| 2016-09-16 | 2,530 | 2,540 | 2,419 | 2,535 | 54,100 | 1,267.50 |
| 2016-09-15 | 2,630 | 2,688 | 2,560 | 2,580 | 40,900 | 1,290 |
| 2016-09-14 | 2,675 | 2,722 | 2,621 | 2,640 | 48,400 | 1,320 |
| 2016-09-13 | 2,640 | 2,744 | 2,603 | 2,706 | 62,100 | 1,353 |
| 2016-09-12 | 2,740 | 2,766 | 2,580 | 2,612 | 119,200 | 1,306 |
| 2016-09-09 | 2,620 | 2,810 | 2,620 | 2,789 | 190,000 | 1,394.50 |
| 2016-09-08 | 2,480 | 2,620 | 2,465 | 2,583 | 96,400 | 1,291.50 |
| 2016-09-07 | 2,423 | 2,482 | 2,403 | 2,447 | 36,500 | 1,223.50 |
| 2016-09-06 | 2,550 | 2,574 | 2,430 | 2,455 | 67,600 | 1,227.50 |
| 2016-09-05 | 2,300 | 2,668 | 2,300 | 2,585 | 186,000 | 1,292.50 |
| 2016-09-02 | 2,309 | 2,339 | 2,296 | 2,296 | 21,300 | 1,148 |
| 2016-09-01 | 2,355 | 2,365 | 2,330 | 2,355 | 35,000 | 1,177.50 |
| 2016-08-31 | 2,430 | 2,430 | 2,277 | 2,320 | 66,500 | 1,160 |
| 2016-08-30 | 2,365 | 2,394 | 2,323 | 2,388 | 69,600 | 1,194 |
| 2016-08-29 | 2,552 | 2,600 | 2,326 | 2,401 | 121,700 | 1,200.50 |
| 2016-08-26 | 2,557 | 2,588 | 2,532 | 2,571 | 25,900 | 1,285.50 |
| 2016-08-25 | 2,615 | 2,629 | 2,560 | 2,571 | 31,600 | 1,285.50 |
| 2016-08-24 | 2,590 | 2,659 | 2,560 | 2,651 | 60,500 | 1,325.50 |
| 2016-08-23 | 2,655 | 2,715 | 2,602 | 2,625 | 84,300 | 1,312.50 |
| 2016-08-22 | 2,755 | 2,769 | 2,701 | 2,705 | 32,500 | 1,352.50 |
| 2016-08-19 | 2,820 | 2,825 | 2,752 | 2,780 | 35,400 | 1,390 |
| 2016-08-18 | 2,791 | 2,830 | 2,791 | 2,811 | 29,000 | 1,405.50 |
| 2016-08-17 | 2,781 | 2,920 | 2,776 | 2,891 | 49,100 | 1,445.50 |
| 2016-08-16 | 2,800 | 2,841 | 2,783 | 2,801 | 56,000 | 1,400.50 |
| 2016-08-15 | 2,909 | 2,909 | 2,798 | 2,839 | 88,800 | 1,419.50 |
| 2016-08-12 | 2,776 | 2,938 | 2,720 | 2,910 | 109,300 | 1,455 |
| 2016-08-10 | 3,005 | 3,035 | 2,970 | 2,976 | 32,600 | 1,488 |
| 2016-08-09 | 2,946 | 3,040 | 2,774 | 3,005 | 114,500 | 1,502.50 |
| 2016-08-08 | 3,110 | 3,145 | 3,050 | 3,075 | 41,500 | 1,537.50 |
| 2016-08-05 | 3,150 | 3,165 | 3,005 | 3,050 | 46,000 | 1,525 |
| 2016-08-04 | 3,140 | 3,180 | 2,971 | 3,150 | 77,500 | 1,575 |
| 2016-08-03 | 3,120 | 3,300 | 3,090 | 3,110 | 157,300 | 1,555 |
| 2016-08-02 | 3,005 | 3,180 | 3,005 | 3,170 | 105,800 | 1,585 |
| 2016-08-01 | 2,980 | 3,100 | 2,923 | 3,020 | 64,700 | 1,510 |
| 2016-07-29 | 2,920 | 3,045 | 2,835 | 3,000 | 66,600 | 1,500 |
| 2016-07-28 | 2,931 | 2,969 | 2,887 | 2,943 | 34,900 | 1,471.50 |
| 2016-07-27 | 2,880 | 3,100 | 2,796 | 3,000 | 78,300 | 1,500 |
| 2016-07-26 | 2,953 | 2,953 | 2,870 | 2,870 | 39,800 | 1,435 |
| 2016-07-25 | 3,000 | 3,000 | 2,900 | 2,970 | 38,700 | 1,485 |
| 2016-07-22 | 3,020 | 3,075 | 2,960 | 2,982 | 48,700 | 1,491 |
| 2016-07-21 | 3,110 | 3,165 | 3,090 | 3,090 | 49,500 | 1,545 |
| 2016-07-20 | 3,015 | 3,115 | 3,010 | 3,080 | 32,900 | 1,540 |
| 2016-07-19 | 3,035 | 3,110 | 2,950 | 3,080 | 63,900 | 1,540 |
| 2016-07-15 | 3,150 | 3,190 | 3,025 | 3,105 | 75,600 | 1,552.50 |
| 2016-07-14 | 3,165 | 3,205 | 3,110 | 3,150 | 65,900 | 1,575 |
| 2016-07-13 | 3,300 | 3,300 | 3,160 | 3,215 | 51,100 | 1,607.50 |
| 2016-07-12 | 3,235 | 3,285 | 3,210 | 3,230 | 49,900 | 1,615 |
| 2016-07-11 | 3,160 | 3,215 | 3,125 | 3,165 | 61,200 | 1,582.50 |
| 2016-07-08 | 3,090 | 3,140 | 3,015 | 3,065 | 79,300 | 1,532.50 |
| 2016-07-07 | 3,310 | 3,340 | 3,150 | 3,160 | 94,000 | 1,580 |
| 2016-07-06 | 3,200 | 3,345 | 3,170 | 3,345 | 106,200 | 1,672.50 |
| 2016-07-05 | 3,350 | 3,350 | 3,235 | 3,305 | 125,800 | 1,652.50 |
| 2016-07-04 | 3,220 | 3,340 | 3,185 | 3,245 | 121,400 | 1,622.50 |
| 2016-07-01 | 3,125 | 3,250 | 3,100 | 3,220 | 131,900 | 1,610 |
| 2016-06-30 | 3,100 | 3,225 | 3,070 | 3,125 | 162,300 | 1,562.50 |
| 2016-06-29 | 3,000 | 3,180 | 3,000 | 3,030 | 203,700 | 1,515 |
| 2016-06-28 | 2,751 | 2,925 | 2,732 | 2,900 | 158,200 | 1,450 |
| 2016-06-27 | 2,798 | 2,971 | 2,752 | 2,832 | 298,200 | 1,416 |
| 2016-06-24 | 3,310 | 3,350 | 2,510 | 2,677 | 507,100 | 1,338.50 |
| 2016-06-23 | 3,210 | 3,275 | 3,130 | 3,210 | 155,200 | 1,605 |
| 2016-06-22 | 3,390 | 3,440 | 3,250 | 3,250 | 164,900 | 1,625 |
| 2016-06-21 | 3,475 | 3,515 | 3,360 | 3,440 | 161,400 | 1,720 |
| 2016-06-20 | 3,560 | 3,670 | 3,415 | 3,505 | 226,200 | 1,752.50 |
| 2016-06-17 | 3,900 | 4,035 | 3,350 | 3,490 | 676,900 | 1,745 |
| 2016-06-16 | 3,720 | 4,115 | 3,440 | 3,695 | 1,990,600 | 1,847.50 |
| 2016-06-15 | 3,515 | 3,725 | 3,305 | 3,495 | 394,000 | 1,747.50 |
| 2016-06-14 | 4,210 | 4,275 | 3,655 | 3,655 | 857,600 | 1,827.50 |
| 2016-06-13 | 4,035 | 4,750 | 4,005 | 4,355 | 1,300,600 | 2,177.50 |
| 2016-06-10 | 4,100 | 4,400 | 3,990 | 4,200 | 688,200 | 2,100 |
| 2016-06-09 | 4,160 | 4,315 | 3,765 | 4,005 | 1,071,400 | 2,002.50 |
| 2016-06-08 | 3,470 | 4,090 | 3,440 | 4,090 | 646,200 | 2,045 |
| 2016-06-07 | 3,410 | 3,470 | 3,380 | 3,390 | 55,100 | 1,695 |
| 2016-06-06 | 3,350 | 3,390 | 3,315 | 3,360 | 76,200 | 1,680 |
| 2016-06-03 | 3,400 | 3,490 | 3,315 | 3,465 | 161,100 | 1,732.50 |
| 2016-06-02 | 3,370 | 3,430 | 3,200 | 3,225 | 78,100 | 1,612.50 |
| 2016-06-01 | 3,500 | 3,650 | 3,310 | 3,310 | 246,400 | 1,655 |
| 2016-05-31 | 3,415 | 3,470 | 3,310 | 3,390 | 99,700 | 1,695 |
| 2016-05-30 | 3,225 | 3,385 | 3,160 | 3,365 | 98,000 | 1,682.50 |
| 2016-05-27 | 3,140 | 3,215 | 3,115 | 3,135 | 50,700 | 1,567.50 |
| 2016-05-26 | 3,210 | 3,220 | 3,090 | 3,140 | 70,000 | 1,570 |
| 2016-05-25 | 3,315 | 3,330 | 3,205 | 3,245 | 64,500 | 1,622.50 |
| 2016-05-24 | 3,380 | 3,390 | 3,265 | 3,275 | 75,300 | 1,637.50 |
| 2016-05-23 | 3,250 | 3,430 | 3,220 | 3,415 | 142,300 | 1,707.50 |
| 2016-05-20 | 3,205 | 3,265 | 3,070 | 3,185 | 140,400 | 1,592.50 |
| 2016-05-19 | 3,380 | 3,400 | 3,205 | 3,240 | 150,300 | 1,620 |
| 2016-05-18 | 3,825 | 3,860 | 3,130 | 3,290 | 384,700 | 1,645 |
| 2016-05-17 | 3,805 | 4,060 | 3,755 | 3,800 | 256,400 | 1,900 |
| 2016-05-16 | 4,000 | 4,320 | 3,755 | 3,855 | 492,800 | 1,927.50 |
| 2016-05-13 | 4,700 | 4,840 | 4,115 | 4,210 | 934,000 | 2,105 |
| 2016-05-12 | 4,355 | 5,160 | 4,280 | 5,110 | 1,510,100 | 2,555 |
| 2016-05-11 | 4,050 | 4,540 | 3,985 | 4,480 | 515,500 | 2,240 |
| 2016-05-10 | 4,100 | 4,170 | 3,920 | 4,005 | 169,900 | 2,002.50 |
| 2016-05-09 | 4,170 | 4,370 | 3,950 | 4,070 | 561,200 | 2,035 |
| 2016-05-06 | 3,475 | 3,950 | 3,435 | 3,950 | 493,400 | 1,975 |
| 2016-05-02 | 3,210 | 3,475 | 3,155 | 3,335 | 89,600 | 1,667.50 |
| 2016-04-28 | 3,415 | 3,450 | 3,250 | 3,350 | 48,800 | 1,675 |
| 2016-04-27 | 3,575 | 3,595 | 3,340 | 3,435 | 73,500 | 1,717.50 |
| 2016-04-26 | 3,710 | 3,795 | 3,160 | 3,505 | 240,900 | 1,752.50 |
| 2016-04-25 | 3,450 | 3,700 | 3,380 | 3,660 | 145,300 | 1,830 |
| 2016-04-22 | 3,760 | 3,830 | 3,405 | 3,450 | 330,800 | 1,725 |
| 2016-04-21 | 3,350 | 3,550 | 3,330 | 3,550 | 128,500 | 1,775 |
| 2016-04-20 | 3,235 | 3,400 | 3,215 | 3,285 | 104,100 | 1,642.50 |
| 2016-04-19 | 3,300 | 3,350 | 3,235 | 3,260 | 76,500 | 1,630 |
| 2016-04-18 | 3,165 | 3,280 | 3,100 | 3,245 | 118,200 | 1,622.50 |
| 2016-04-15 | 3,350 | 3,460 | 3,165 | 3,255 | 149,700 | 1,627.50 |
| 2016-04-14 | 3,720 | 3,730 | 3,420 | 3,420 | 179,000 | 1,710 |
| 2016-04-13 | 3,890 | 3,900 | 3,660 | 3,665 | 236,500 | 1,832.50 |
| 2016-04-12 | 3,460 | 3,800 | 3,410 | 3,785 | 438,800 | 1,892.50 |
| 2016-04-11 | 3,150 | 3,400 | 3,060 | 3,390 | 120,600 | 1,695 |
| 2016-04-08 | 3,055 | 3,235 | 2,986 | 3,150 | 131,200 | 1,575 |
| 2016-04-07 | 3,130 | 3,265 | 3,050 | 3,125 | 113,600 | 1,562.50 |
| 2016-04-06 | 3,180 | 3,310 | 3,055 | 3,130 | 159,600 | 1,565 |
| 2016-04-05 | 3,605 | 3,625 | 3,035 | 3,240 | 242,200 | 1,620 |
| 2016-04-04 | 3,680 | 3,870 | 3,600 | 3,670 | 330,000 | 1,835 |
| 2016-04-01 | 3,745 | 3,830 | 3,395 | 3,585 | 222,600 | 1,792.50 |
| 2016-03-31 | 3,795 | 3,925 | 3,685 | 3,745 | 164,100 | 1,872.50 |
| 2016-03-30 | 4,080 | 4,080 | 3,750 | 3,795 | 244,600 | 1,897.50 |
| 2016-03-29 | 4,015 | 4,145 | 4,015 | 4,020 | 147,600 | 2,010 |
| 2016-03-28 | 4,180 | 4,190 | 4,010 | 4,065 | 163,200 | 2,032.50 |
| 2016-03-25 | 4,050 | 4,215 | 3,950 | 4,125 | 419,300 | 2,062.50 |
| 2016-03-24 | 4,455 | 4,495 | 4,050 | 4,145 | 1,175,500 | 2,072.50 |
| 2016-03-23 | 4,015 | 4,145 | 3,855 | 3,905 | 416,600 | 1,952.50 |
| 2016-03-22 | 3,820 | 4,155 | 3,660 | 4,070 | 401,800 | 2,035 |
| 2016-03-18 | 3,945 | 3,980 | 3,595 | 3,720 | 278,900 | 1,860 |
| 2016-03-17 | 4,260 | 4,265 | 4,015 | 4,015 | 161,200 | 2,007.50 |
| 2016-03-16 | 4,190 | 4,300 | 4,030 | 4,200 | 174,100 | 2,100 |
| 2016-03-15 | 4,255 | 4,300 | 3,935 | 4,145 | 351,000 | 2,072.50 |
| 2016-03-14 | 4,410 | 4,630 | 4,220 | 4,255 | 891,600 | 2,127.50 |
| 2016-03-11 | 3,710 | 4,225 | 3,710 | 4,130 | 652,000 | 2,065 |
| 2016-03-10 | 3,625 | 3,710 | 3,530 | 3,695 | 142,200 | 1,847.50 |
| 2016-03-09 | 3,655 | 3,745 | 3,480 | 3,555 | 187,300 | 1,777.50 |
| 2016-03-08 | 3,855 | 4,000 | 3,620 | 3,625 | 499,500 | 1,812.50 |
| 2016-03-07 | 3,505 | 3,865 | 3,500 | 3,840 | 383,400 | 1,920 |
| 2016-03-04 | 3,460 | 3,770 | 3,350 | 3,540 | 349,500 | 1,770 |
| 2016-03-03 | 3,780 | 3,810 | 3,420 | 3,510 | 338,200 | 1,755 |
| 2016-03-02 | 3,900 | 4,100 | 3,730 | 3,800 | 430,900 | 1,900 |
| 2016-03-01 | 3,725 | 4,010 | 3,680 | 3,890 | 860,100 | 1,945 |
| 2016-02-29 | 3,700 | 4,065 | 3,535 | 3,725 | 1,386,700 | 1,862.50 |
| 2016-02-26 | 4,365 | 4,500 | 3,660 | 3,725 | 1,643,400 | 1,862.50 |
| 2016-02-25 | 5,260 | 5,580 | 4,360 | 4,360 | 1,275,500 | 2,180 |
| 2016-02-24 | 4,900 | 6,100 | 4,835 | 5,360 | 2,681,700 | 2,680 |
| 2016-02-23 | 5,000 | 5,430 | 4,545 | 5,300 | 2,758,100 | 2,650 |
| 2016-02-22 | 4,730 | 4,730 | 4,730 | 4,730 | 12,000 | 2,365 |
| 2016-02-19 | 4,030 | 4,030 | 4,030 | 4,030 | 49,400 | 2,015 |
| 2016-02-18 | 3,430 | 3,985 | 3,105 | 3,330 | 2,783,400 | 1,665 |
| 2016-02-17 | 3,150 | 3,360 | 2,941 | 3,360 | 1,441,400 | 1,680 |
| 2016-02-16 | 2,410 | 2,860 | 2,379 | 2,860 | 1,483,300 | 1,430 |
| 2016-02-15 | 2,360 | 2,360 | 2,360 | 2,360 | 62,900 | 1,180 |
| 2016-02-12 | 1,640 | 1,960 | 1,635 | 1,960 | 1,317,700 | 980 |
| 2016-02-10 | 1,612 | 1,617 | 1,462 | 1,560 | 66,000 | 780 |
| 2016-02-09 | 1,530 | 1,640 | 1,530 | 1,598 | 26,200 | 799 |
| 2016-02-08 | 1,523 | 1,695 | 1,506 | 1,650 | 26,300 | 825 |
| 2016-02-05 | 1,669 | 1,720 | 1,521 | 1,587 | 34,600 | 793.50 |
| 2016-02-04 | 1,766 | 1,770 | 1,663 | 1,663 | 30,200 | 831.50 |
| 2016-02-03 | 1,700 | 1,770 | 1,651 | 1,729 | 26,700 | 864.50 |
| 2016-02-02 | 1,748 | 1,814 | 1,734 | 1,740 | 45,800 | 870 |
| 2016-02-01 | 1,770 | 1,845 | 1,757 | 1,770 | 44,500 | 885 |
| 2016-01-29 | 1,749 | 1,789 | 1,612 | 1,739 | 77,200 | 869.50 |
| 2016-01-28 | 1,579 | 1,787 | 1,551 | 1,747 | 136,100 | 873.50 |
| 2016-01-27 | 1,646 | 1,655 | 1,552 | 1,576 | 63,000 | 788 |
| 2016-01-26 | 1,545 | 1,648 | 1,470 | 1,558 | 99,400 | 779 |
| 2016-01-25 | 1,466 | 1,637 | 1,403 | 1,625 | 154,100 | 812.50 |
| 2016-01-22 | 1,285 | 1,466 | 1,240 | 1,436 | 96,800 | 718 |
| 2016-01-21 | 1,330 | 1,388 | 1,220 | 1,225 | 69,000 | 612.50 |
| 2016-01-20 | 1,420 | 1,488 | 1,330 | 1,332 | 68,600 | 666 |
| 2016-01-19 | 1,376 | 1,447 | 1,359 | 1,439 | 64,200 | 719.50 |
| 2016-01-18 | 1,312 | 1,400 | 1,238 | 1,359 | 134,700 | 679.50 |
| 2016-01-15 | 1,569 | 1,580 | 1,409 | 1,432 | 122,700 | 716 |
| 2016-01-14 | 1,587 | 1,594 | 1,460 | 1,496 | 157,400 | 748 |
| 2016-01-13 | 1,672 | 1,710 | 1,602 | 1,667 | 102,600 | 833.50 |
| 2016-01-12 | 1,668 | 1,777 | 1,639 | 1,644 | 99,400 | 822 |
| 2016-01-08 | 1,657 | 1,760 | 1,623 | 1,708 | 120,700 | 854 |
| 2016-01-07 | 1,746 | 1,798 | 1,686 | 1,686 | 194,500 | 843 |
| 2016-01-06 | 1,881 | 1,921 | 1,791 | 1,800 | 175,400 | 900 |
| 2016-01-05 | 1,946 | 1,949 | 1,816 | 1,853 | 278,500 | 926.50 |
| 2016-01-04 | 2,164 | 2,227 | 1,997 | 2,006 | 485,500 | 1,003 |
分割・併合履歴 ： [2016-12-28]1株→2株
