4082 第一稀元素化学工業(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 | 3,910 | 4,005 | 3,910 | 4,000 | 6,000 | 800 |
| 2016-12-29 | 3,985 | 4,045 | 3,955 | 3,955 | 7,500 | 791 |
| 2016-12-28 | 3,905 | 4,090 | 3,905 | 4,035 | 16,400 | 807 |
| 2016-12-27 | 3,920 | 3,950 | 3,880 | 3,925 | 12,600 | 785 |
| 2016-12-26 | 3,850 | 3,925 | 3,850 | 3,920 | 14,100 | 784 |
| 2016-12-22 | 3,840 | 3,850 | 3,780 | 3,850 | 10,000 | 770 |
| 2016-12-21 | 3,790 | 3,830 | 3,750 | 3,830 | 7,600 | 766 |
| 2016-12-20 | 3,775 | 3,820 | 3,750 | 3,790 | 7,100 | 758 |
| 2016-12-19 | 3,730 | 3,795 | 3,730 | 3,735 | 7,700 | 747 |
| 2016-12-16 | 3,775 | 3,805 | 3,730 | 3,770 | 9,400 | 754 |
| 2016-12-15 | 3,800 | 3,820 | 3,760 | 3,760 | 6,200 | 752 |
| 2016-12-14 | 3,760 | 3,815 | 3,735 | 3,780 | 7,900 | 756 |
| 2016-12-13 | 3,790 | 3,790 | 3,710 | 3,750 | 6,500 | 750 |
| 2016-12-12 | 3,765 | 3,815 | 3,730 | 3,795 | 11,200 | 759 |
| 2016-12-09 | 3,680 | 3,700 | 3,670 | 3,695 | 5,100 | 739 |
| 2016-12-08 | 3,730 | 3,740 | 3,635 | 3,670 | 7,500 | 734 |
| 2016-12-07 | 3,800 | 3,810 | 3,720 | 3,720 | 6,100 | 744 |
| 2016-12-06 | 3,675 | 3,800 | 3,665 | 3,800 | 7,900 | 760 |
| 2016-12-05 | 3,710 | 3,790 | 3,650 | 3,670 | 7,800 | 734 |
| 2016-12-02 | 3,940 | 3,950 | 3,750 | 3,750 | 19,200 | 750 |
| 2016-12-01 | 3,850 | 3,880 | 3,795 | 3,875 | 19,400 | 775 |
| 2016-11-30 | 3,730 | 3,800 | 3,715 | 3,755 | 11,500 | 751 |
| 2016-11-29 | 3,750 | 3,780 | 3,700 | 3,780 | 7,900 | 756 |
| 2016-11-28 | 3,600 | 3,785 | 3,600 | 3,780 | 12,400 | 756 |
| 2016-11-25 | 3,775 | 3,775 | 3,650 | 3,650 | 9,200 | 730 |
| 2016-11-24 | 3,665 | 3,750 | 3,665 | 3,720 | 5,500 | 744 |
| 2016-11-22 | 3,565 | 3,690 | 3,565 | 3,665 | 7,800 | 733 |
| 2016-11-21 | 3,620 | 3,635 | 3,500 | 3,635 | 12,800 | 727 |
| 2016-11-18 | 3,490 | 3,675 | 3,450 | 3,635 | 24,400 | 727 |
| 2016-11-17 | 3,385 | 3,385 | 3,310 | 3,350 | 4,800 | 670 |
| 2016-11-16 | 3,320 | 3,375 | 3,320 | 3,360 | 5,000 | 672 |
| 2016-11-15 | 3,290 | 3,310 | 3,240 | 3,310 | 4,700 | 662 |
| 2016-11-14 | 3,290 | 3,300 | 3,275 | 3,275 | 1,900 | 655 |
| 2016-11-11 | 3,300 | 3,300 | 3,245 | 3,255 | 1,300 | 651 |
| 2016-11-10 | 3,300 | 3,300 | 3,225 | 3,250 | 5,400 | 650 |
| 2016-11-09 | 3,330 | 3,330 | 3,100 | 3,155 | 8,100 | 631 |
| 2016-11-08 | 3,330 | 3,330 | 3,250 | 3,270 | 1,800 | 654 |
| 2016-11-07 | 3,215 | 3,330 | 3,210 | 3,330 | 2,900 | 666 |
| 2016-11-04 | 3,225 | 3,305 | 3,170 | 3,195 | 11,700 | 639 |
| 2016-11-02 | 3,395 | 3,400 | 3,270 | 3,285 | 8,700 | 657 |
| 2016-11-01 | 3,465 | 3,505 | 3,385 | 3,420 | 5,800 | 684 |
| 2016-10-31 | 3,480 | 3,540 | 3,450 | 3,450 | 5,400 | 690 |
| 2016-10-28 | 3,400 | 3,575 | 3,380 | 3,520 | 16,400 | 704 |
| 2016-10-27 | 3,400 | 3,435 | 3,375 | 3,400 | 2,100 | 680 |
| 2016-10-26 | 3,390 | 3,395 | 3,355 | 3,370 | 1,600 | 674 |
| 2016-10-25 | 3,330 | 3,385 | 3,330 | 3,380 | 6,600 | 676 |
| 2016-10-24 | 3,370 | 3,385 | 3,350 | 3,350 | 6,900 | 670 |
| 2016-10-21 | 3,395 | 3,440 | 3,365 | 3,365 | 8,400 | 673 |
| 2016-10-20 | 3,475 | 3,475 | 3,385 | 3,385 | 5,800 | 677 |
| 2016-10-19 | 3,490 | 3,495 | 3,450 | 3,465 | 8,500 | 693 |
| 2016-10-18 | 3,515 | 3,515 | 3,435 | 3,435 | 3,700 | 687 |
| 2016-10-17 | 3,385 | 3,540 | 3,380 | 3,520 | 5,700 | 704 |
| 2016-10-14 | 3,305 | 3,370 | 3,305 | 3,320 | 4,800 | 664 |
| 2016-10-13 | 3,460 | 3,460 | 3,300 | 3,300 | 8,400 | 660 |
| 2016-10-12 | 3,510 | 3,510 | 3,460 | 3,460 | 4,100 | 692 |
| 2016-10-11 | 3,500 | 3,535 | 3,490 | 3,495 | 4,000 | 699 |
| 2016-10-07 | 3,550 | 3,550 | 3,475 | 3,480 | 5,500 | 696 |
| 2016-10-06 | 3,600 | 3,645 | 3,555 | 3,555 | 5,700 | 711 |
| 2016-10-05 | 3,690 | 3,690 | 3,570 | 3,610 | 7,600 | 722 |
| 2016-10-04 | 3,490 | 3,685 | 3,485 | 3,680 | 30,800 | 736 |
| 2016-10-03 | 3,270 | 3,500 | 3,250 | 3,500 | 26,400 | 700 |
| 2016-09-30 | 3,150 | 3,260 | 3,145 | 3,225 | 11,800 | 645 |
| 2016-09-29 | 3,235 | 3,290 | 3,175 | 3,195 | 8,100 | 639 |
| 2016-09-28 | 3,185 | 3,285 | 3,185 | 3,280 | 5,400 | 656 |
| 2016-09-27 | 3,170 | 3,230 | 3,155 | 3,210 | 7,000 | 642 |
| 2016-09-26 | 3,330 | 3,330 | 3,210 | 3,225 | 6,900 | 645 |
| 2016-09-23 | 3,175 | 3,355 | 3,110 | 3,260 | 26,200 | 652 |
| 2016-09-21 | 3,055 | 3,125 | 3,015 | 3,125 | 7,400 | 625 |
| 2016-09-20 | 3,100 | 3,100 | 3,045 | 3,060 | 4,800 | 612 |
| 2016-09-16 | 2,980 | 3,045 | 2,980 | 2,990 | 4,800 | 598 |
| 2016-09-15 | 2,990 | 3,035 | 2,950 | 2,963 | 3,900 | 592.60 |
| 2016-09-14 | 2,947 | 3,005 | 2,944 | 2,990 | 4,000 | 598 |
| 2016-09-13 | 3,000 | 3,000 | 2,982 | 3,000 | 1,100 | 600 |
| 2016-09-12 | 3,030 | 3,040 | 2,951 | 2,983 | 3,600 | 596.60 |
| 2016-09-09 | 3,070 | 3,085 | 3,060 | 3,060 | 3,000 | 612 |
| 2016-09-08 | 3,125 | 3,125 | 3,085 | 3,095 | 2,400 | 619 |
| 2016-09-07 | 3,060 | 3,120 | 3,060 | 3,115 | 4,200 | 623 |
| 2016-09-06 | 3,145 | 3,150 | 3,110 | 3,115 | 1,500 | 623 |
| 2016-09-05 | 3,080 | 3,155 | 3,075 | 3,145 | 5,400 | 629 |
| 2016-09-02 | 3,150 | 3,150 | 3,065 | 3,065 | 6,700 | 613 |
| 2016-09-01 | 3,100 | 3,150 | 3,030 | 3,150 | 7,900 | 630 |
| 2016-08-31 | 3,010 | 3,015 | 2,999 | 2,999 | 1,400 | 599.80 |
| 2016-08-30 | 3,010 | 3,080 | 2,995 | 3,010 | 3,900 | 602 |
| 2016-08-29 | 3,040 | 3,125 | 3,035 | 3,050 | 13,500 | 610 |
| 2016-08-26 | 2,941 | 2,992 | 2,941 | 2,987 | 10,000 | 597.40 |
| 2016-08-25 | 2,855 | 2,965 | 2,834 | 2,945 | 11,100 | 589 |
| 2016-08-24 | 2,800 | 2,830 | 2,800 | 2,823 | 1,800 | 564.60 |
| 2016-08-23 | 2,794 | 2,815 | 2,791 | 2,815 | 1,600 | 563 |
| 2016-08-22 | 2,762 | 2,799 | 2,762 | 2,794 | 2,500 | 558.80 |
| 2016-08-19 | 2,750 | 2,751 | 2,747 | 2,751 | 1,100 | 550.20 |
| 2016-08-18 | 2,750 | 2,755 | 2,746 | 2,746 | 1,500 | 549.20 |
| 2016-08-17 | 2,740 | 2,790 | 2,731 | 2,761 | 2,500 | 552.20 |
| 2016-08-16 | 2,767 | 2,774 | 2,762 | 2,762 | 2,800 | 552.40 |
| 2016-08-15 | 2,810 | 2,817 | 2,782 | 2,817 | 1,800 | 563.40 |
| 2016-08-12 | 2,819 | 2,829 | 2,807 | 2,815 | 1,400 | 563 |
| 2016-08-10 | 2,849 | 2,864 | 2,821 | 2,825 | 5,800 | 565 |
| 2016-08-09 | 2,798 | 2,889 | 2,785 | 2,812 | 11,200 | 562.40 |
| 2016-08-08 | 2,690 | 2,798 | 2,670 | 2,785 | 5,100 | 557 |
| 2016-08-05 | 2,676 | 2,688 | 2,639 | 2,660 | 4,700 | 532 |
| 2016-08-04 | 2,671 | 2,682 | 2,667 | 2,676 | 1,100 | 535.20 |
| 2016-08-03 | 2,662 | 2,689 | 2,662 | 2,666 | 800 | 533.20 |
| 2016-08-02 | 2,705 | 2,706 | 2,660 | 2,690 | 1,700 | 538 |
| 2016-08-01 | 2,727 | 2,743 | 2,703 | 2,715 | 1,600 | 543 |
| 2016-07-29 | 2,730 | 2,747 | 2,705 | 2,727 | 2,600 | 545.40 |
| 2016-07-28 | 2,750 | 2,751 | 2,733 | 2,733 | 1,000 | 546.60 |
| 2016-07-27 | 2,742 | 2,800 | 2,742 | 2,750 | 2,200 | 550 |
| 2016-07-26 | 2,750 | 2,759 | 2,738 | 2,759 | 600 | 551.80 |
| 2016-07-25 | 2,790 | 2,790 | 2,738 | 2,776 | 3,700 | 555.20 |
| 2016-07-22 | 2,749 | 2,774 | 2,734 | 2,740 | 2,400 | 548 |
| 2016-07-21 | 2,720 | 2,772 | 2,720 | 2,763 | 5,100 | 552.60 |
| 2016-07-20 | 2,750 | 2,750 | 2,705 | 2,713 | 3,100 | 542.60 |
| 2016-07-19 | 2,760 | 2,785 | 2,760 | 2,774 | 3,600 | 554.80 |
| 2016-07-15 | 2,740 | 2,796 | 2,740 | 2,754 | 2,700 | 550.80 |
| 2016-07-14 | 2,702 | 2,799 | 2,702 | 2,740 | 1,400 | 548 |
| 2016-07-13 | 2,725 | 2,749 | 2,725 | 2,740 | 1,300 | 548 |
| 2016-07-12 | 2,680 | 2,757 | 2,650 | 2,716 | 3,800 | 543.20 |
| 2016-07-11 | 2,614 | 2,659 | 2,614 | 2,636 | 1,500 | 527.20 |
| 2016-07-08 | 2,618 | 2,628 | 2,600 | 2,618 | 2,100 | 523.60 |
| 2016-07-07 | 2,630 | 2,654 | 2,618 | 2,618 | 2,900 | 523.60 |
| 2016-07-06 | 2,661 | 2,669 | 2,629 | 2,644 | 4,000 | 528.80 |
| 2016-07-05 | 2,697 | 2,739 | 2,695 | 2,735 | 1,900 | 547 |
| 2016-07-04 | 2,669 | 2,725 | 2,669 | 2,693 | 2,500 | 538.60 |
| 2016-07-01 | 2,710 | 2,759 | 2,710 | 2,710 | 5,500 | 542 |
| 2016-06-30 | 2,705 | 2,740 | 2,697 | 2,710 | 5,200 | 542 |
| 2016-06-29 | 2,715 | 2,750 | 2,701 | 2,701 | 5,300 | 540.20 |
| 2016-06-28 | 2,622 | 2,727 | 2,622 | 2,701 | 1,900 | 540.20 |
| 2016-06-27 | 2,605 | 2,672 | 2,605 | 2,672 | 4,900 | 534.40 |
| 2016-06-24 | 2,912 | 2,912 | 2,610 | 2,640 | 14,600 | 528 |
| 2016-06-23 | 2,850 | 2,850 | 2,802 | 2,812 | 3,100 | 562.40 |
| 2016-06-22 | 2,869 | 2,869 | 2,800 | 2,801 | 4,100 | 560.20 |
| 2016-06-21 | 2,850 | 2,868 | 2,798 | 2,822 | 2,900 | 564.40 |
| 2016-06-20 | 2,898 | 2,898 | 2,780 | 2,801 | 5,400 | 560.20 |
| 2016-06-17 | 2,701 | 2,723 | 2,701 | 2,723 | 1,700 | 544.60 |
| 2016-06-16 | 2,773 | 2,789 | 2,700 | 2,700 | 7,500 | 540 |
| 2016-06-15 | 2,801 | 2,875 | 2,772 | 2,773 | 11,600 | 554.60 |
| 2016-06-14 | 2,925 | 2,945 | 2,830 | 2,868 | 15,700 | 573.60 |
| 2016-06-13 | 2,950 | 2,980 | 2,944 | 2,951 | 6,900 | 590.20 |
| 2016-06-10 | 2,984 | 2,985 | 2,955 | 2,955 | 4,300 | 591 |
| 2016-06-09 | 2,970 | 3,000 | 2,962 | 2,984 | 4,500 | 596.80 |
| 2016-06-08 | 2,979 | 3,005 | 2,969 | 3,005 | 5,100 | 601 |
| 2016-06-07 | 2,972 | 2,989 | 2,972 | 2,979 | 1,700 | 595.80 |
| 2016-06-06 | 2,987 | 3,000 | 2,952 | 2,990 | 6,000 | 598 |
| 2016-06-03 | 2,990 | 3,005 | 2,987 | 2,987 | 1,300 | 597.40 |
| 2016-06-02 | 3,000 | 3,015 | 2,998 | 3,005 | 2,900 | 601 |
| 2016-06-01 | 3,015 | 3,020 | 2,999 | 3,000 | 3,400 | 600 |
| 2016-05-31 | 3,015 | 3,065 | 2,980 | 3,060 | 8,100 | 612 |
| 2016-05-30 | 2,986 | 3,000 | 2,973 | 3,000 | 4,400 | 600 |
| 2016-05-27 | 3,000 | 3,000 | 2,971 | 2,973 | 2,500 | 594.60 |
| 2016-05-26 | 2,973 | 3,010 | 2,973 | 3,000 | 4,400 | 600 |
| 2016-05-25 | 3,045 | 3,045 | 2,986 | 3,000 | 4,400 | 600 |
| 2016-05-24 | 2,964 | 3,030 | 2,962 | 3,030 | 8,100 | 606 |
| 2016-05-23 | 2,958 | 3,020 | 2,954 | 3,020 | 5,100 | 604 |
| 2016-05-20 | 2,940 | 2,994 | 2,904 | 2,955 | 4,800 | 591 |
| 2016-05-19 | 2,906 | 2,950 | 2,902 | 2,902 | 4,100 | 580.40 |
| 2016-05-18 | 2,888 | 2,940 | 2,888 | 2,921 | 7,800 | 584.20 |
| 2016-05-17 | 2,905 | 2,919 | 2,885 | 2,885 | 2,600 | 577 |
| 2016-05-16 | 2,905 | 2,925 | 2,880 | 2,905 | 5,900 | 581 |
| 2016-05-13 | 2,922 | 2,935 | 2,905 | 2,935 | 4,800 | 587 |
| 2016-05-12 | 2,922 | 2,972 | 2,922 | 2,972 | 3,900 | 594.40 |
| 2016-05-11 | 3,010 | 3,055 | 2,972 | 2,972 | 4,900 | 594.40 |
| 2016-05-10 | 2,900 | 3,000 | 2,900 | 3,000 | 3,900 | 600 |
| 2016-05-09 | 2,892 | 2,941 | 2,887 | 2,915 | 2,900 | 583 |
| 2016-05-06 | 2,922 | 2,972 | 2,908 | 2,908 | 5,400 | 581.60 |
| 2016-05-02 | 2,940 | 2,980 | 2,900 | 2,908 | 6,500 | 581.60 |
| 2016-04-28 | 3,065 | 3,120 | 2,965 | 2,980 | 14,000 | 596 |
| 2016-04-27 | 3,060 | 3,090 | 3,060 | 3,065 | 4,300 | 613 |
| 2016-04-26 | 3,125 | 3,125 | 3,050 | 3,070 | 7,000 | 614 |
| 2016-04-25 | 3,180 | 3,200 | 3,150 | 3,170 | 5,100 | 634 |
| 2016-04-22 | 3,115 | 3,135 | 3,070 | 3,130 | 5,400 | 626 |
| 2016-04-21 | 3,085 | 3,155 | 3,085 | 3,120 | 5,200 | 624 |
| 2016-04-20 | 3,110 | 3,165 | 3,060 | 3,060 | 10,200 | 612 |
| 2016-04-19 | 3,110 | 3,150 | 3,095 | 3,110 | 7,000 | 622 |
| 2016-04-18 | 3,120 | 3,175 | 3,070 | 3,075 | 7,600 | 615 |
| 2016-04-15 | 3,220 | 3,295 | 3,215 | 3,240 | 7,800 | 648 |
| 2016-04-14 | 3,220 | 3,315 | 3,200 | 3,200 | 9,100 | 640 |
| 2016-04-13 | 3,085 | 3,200 | 3,085 | 3,180 | 5,500 | 636 |
| 2016-04-12 | 3,045 | 3,120 | 3,040 | 3,075 | 5,300 | 615 |
| 2016-04-11 | 3,105 | 3,190 | 3,030 | 3,065 | 4,900 | 613 |
| 2016-04-08 | 3,025 | 3,210 | 3,025 | 3,160 | 6,200 | 632 |
| 2016-04-07 | 3,120 | 3,190 | 3,100 | 3,105 | 8,600 | 621 |
| 2016-04-06 | 3,150 | 3,195 | 3,035 | 3,140 | 8,500 | 628 |
| 2016-04-05 | 3,255 | 3,255 | 3,190 | 3,200 | 19,100 | 640 |
| 2016-04-04 | 3,300 | 3,385 | 3,300 | 3,325 | 12,100 | 665 |
| 2016-04-01 | 3,420 | 3,425 | 3,270 | 3,300 | 27,900 | 660 |
| 2016-03-31 | 3,285 | 3,535 | 3,275 | 3,495 | 46,000 | 699 |
| 2016-03-30 | 3,240 | 3,350 | 3,185 | 3,310 | 28,200 | 662 |
| 2016-03-29 | 2,970 | 3,240 | 2,970 | 3,240 | 37,200 | 648 |
| 2016-03-28 | 3,015 | 3,045 | 2,965 | 2,984 | 13,600 | 596.80 |
| 2016-03-25 | 3,020 | 3,065 | 2,965 | 2,989 | 19,100 | 597.80 |
| 2016-03-24 | 2,878 | 3,000 | 2,801 | 2,946 | 20,000 | 589.20 |
| 2016-03-23 | 2,901 | 2,908 | 2,876 | 2,878 | 13,000 | 575.60 |
| 2016-03-22 | 2,934 | 2,988 | 2,901 | 2,901 | 22,200 | 580.20 |
| 2016-03-18 | 3,065 | 3,065 | 2,921 | 2,929 | 26,700 | 585.80 |
| 2016-03-17 | 3,060 | 3,080 | 3,015 | 3,075 | 19,200 | 615 |
| 2016-03-16 | 3,140 | 3,190 | 3,110 | 3,130 | 22,700 | 626 |
| 2016-03-15 | 3,315 | 3,315 | 3,140 | 3,265 | 29,400 | 653 |
| 2016-03-14 | 3,270 | 3,355 | 3,270 | 3,350 | 11,100 | 670 |
| 2016-03-11 | 3,255 | 3,310 | 3,240 | 3,260 | 10,000 | 652 |
| 2016-03-10 | 3,230 | 3,330 | 3,230 | 3,320 | 13,500 | 664 |
| 2016-03-09 | 3,150 | 3,245 | 3,150 | 3,215 | 20,900 | 643 |
| 2016-03-08 | 3,120 | 3,290 | 2,990 | 3,220 | 25,900 | 644 |
| 2016-03-07 | 3,110 | 3,195 | 3,100 | 3,100 | 16,200 | 620 |
| 2016-03-04 | 3,050 | 3,075 | 3,020 | 3,075 | 11,100 | 615 |
| 2016-03-03 | 2,931 | 3,180 | 2,920 | 3,110 | 20,700 | 622 |
| 2016-03-02 | 2,900 | 2,930 | 2,869 | 2,900 | 14,600 | 580 |
| 2016-03-01 | 2,860 | 2,910 | 2,813 | 2,870 | 17,100 | 574 |
| 2016-02-29 | 2,909 | 2,939 | 2,875 | 2,875 | 8,100 | 575 |
| 2016-02-26 | 2,913 | 2,957 | 2,875 | 2,909 | 12,200 | 581.80 |
| 2016-02-25 | 2,937 | 2,945 | 2,899 | 2,918 | 14,600 | 583.60 |
| 2016-02-24 | 2,949 | 2,949 | 2,873 | 2,937 | 11,900 | 587.40 |
| 2016-02-23 | 3,000 | 3,030 | 2,933 | 2,999 | 11,300 | 599.80 |
| 2016-02-22 | 2,910 | 3,170 | 2,910 | 3,000 | 13,600 | 600 |
| 2016-02-19 | 2,981 | 2,981 | 2,910 | 2,939 | 8,900 | 587.80 |
| 2016-02-18 | 2,990 | 3,050 | 2,931 | 2,931 | 20,200 | 586.20 |
| 2016-02-17 | 2,888 | 2,990 | 2,850 | 2,970 | 19,100 | 594 |
| 2016-02-16 | 2,823 | 2,920 | 2,730 | 2,758 | 37,700 | 551.60 |
| 2016-02-15 | 2,948 | 2,969 | 2,621 | 2,715 | 63,100 | 543 |
| 2016-02-12 | 3,000 | 3,300 | 2,901 | 2,901 | 35,400 | 580.20 |
| 2016-02-10 | 3,785 | 3,800 | 3,360 | 3,425 | 17,000 | 685 |
| 2016-02-09 | 3,960 | 3,965 | 3,785 | 3,785 | 9,300 | 757 |
| 2016-02-08 | 4,090 | 4,100 | 3,990 | 4,090 | 10,100 | 818 |
| 2016-02-05 | 4,110 | 4,110 | 4,015 | 4,090 | 13,600 | 818 |
| 2016-02-04 | 4,165 | 4,215 | 4,100 | 4,105 | 4,000 | 821 |
| 2016-02-03 | 4,280 | 4,280 | 4,190 | 4,190 | 5,200 | 838 |
| 2016-02-02 | 4,300 | 4,310 | 4,275 | 4,305 | 2,200 | 861 |
| 2016-02-01 | 4,230 | 4,330 | 4,230 | 4,325 | 3,500 | 865 |
| 2016-01-29 | 4,220 | 4,260 | 4,155 | 4,220 | 4,400 | 844 |
| 2016-01-28 | 4,060 | 4,220 | 4,060 | 4,215 | 7,700 | 843 |
| 2016-01-27 | 4,170 | 4,205 | 4,080 | 4,110 | 8,000 | 822 |
| 2016-01-26 | 4,150 | 4,215 | 4,140 | 4,195 | 5,000 | 839 |
| 2016-01-25 | 4,220 | 4,250 | 4,130 | 4,190 | 8,000 | 838 |
| 2016-01-22 | 4,120 | 4,120 | 4,010 | 4,090 | 11,600 | 818 |
| 2016-01-21 | 4,040 | 4,180 | 3,950 | 3,980 | 19,400 | 796 |
| 2016-01-20 | 4,095 | 4,210 | 4,030 | 4,030 | 8,600 | 806 |
| 2016-01-19 | 4,180 | 4,250 | 4,065 | 4,130 | 14,000 | 826 |
| 2016-01-18 | 4,100 | 4,260 | 4,085 | 4,185 | 11,600 | 837 |
| 2016-01-15 | 4,345 | 4,385 | 4,230 | 4,380 | 9,600 | 876 |
| 2016-01-14 | 4,220 | 4,340 | 4,185 | 4,325 | 11,700 | 865 |
| 2016-01-13 | 4,290 | 4,355 | 4,185 | 4,355 | 13,600 | 871 |
| 2016-01-12 | 4,270 | 4,350 | 4,110 | 4,155 | 15,400 | 831 |
| 2016-01-08 | 4,255 | 4,370 | 4,255 | 4,295 | 12,300 | 859 |
| 2016-01-07 | 4,440 | 4,440 | 4,245 | 4,280 | 17,800 | 856 |
| 2016-01-06 | 4,425 | 4,520 | 4,390 | 4,485 | 11,300 | 897 |
| 2016-01-05 | 4,535 | 4,535 | 4,425 | 4,435 | 4,600 | 887 |
| 2016-01-04 | 4,520 | 4,590 | 4,455 | 4,490 | 13,700 | 898 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
