4301 (株)アミューズ 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 | 1,781 | 1,808 | 1,770 | 1,800 | 86,300 | 1,800 |
| 2016-12-29 | 1,827 | 1,828 | 1,793 | 1,805 | 118,100 | 1,805 |
| 2016-12-28 | 1,843 | 1,843 | 1,813 | 1,828 | 87,500 | 1,828 |
| 2016-12-27 | 1,815 | 1,843 | 1,791 | 1,831 | 99,000 | 1,831 |
| 2016-12-26 | 1,829 | 1,835 | 1,806 | 1,813 | 96,100 | 1,813 |
| 2016-12-22 | 1,783 | 1,818 | 1,768 | 1,817 | 175,100 | 1,817 |
| 2016-12-21 | 1,754 | 1,780 | 1,747 | 1,768 | 151,100 | 1,768 |
| 2016-12-20 | 1,731 | 1,760 | 1,716 | 1,754 | 134,600 | 1,754 |
| 2016-12-19 | 1,722 | 1,731 | 1,701 | 1,727 | 106,500 | 1,727 |
| 2016-12-16 | 1,690 | 1,725 | 1,685 | 1,718 | 198,000 | 1,718 |
| 2016-12-15 | 1,661 | 1,693 | 1,661 | 1,692 | 141,100 | 1,692 |
| 2016-12-14 | 1,663 | 1,683 | 1,658 | 1,677 | 105,800 | 1,677 |
| 2016-12-13 | 1,651 | 1,675 | 1,650 | 1,669 | 146,700 | 1,669 |
| 2016-12-12 | 1,654 | 1,685 | 1,645 | 1,670 | 122,000 | 1,670 |
| 2016-12-09 | 1,658 | 1,661 | 1,619 | 1,654 | 157,900 | 1,654 |
| 2016-12-08 | 1,690 | 1,690 | 1,650 | 1,677 | 186,000 | 1,677 |
| 2016-12-07 | 1,700 | 1,806 | 1,664 | 1,706 | 564,900 | 1,706 |
| 2016-12-06 | 1,620 | 1,638 | 1,593 | 1,631 | 242,600 | 1,631 |
| 2016-12-05 | 1,615 | 1,630 | 1,589 | 1,615 | 252,800 | 1,615 |
| 2016-12-02 | 1,630 | 1,636 | 1,611 | 1,612 | 128,000 | 1,612 |
| 2016-12-01 | 1,650 | 1,660 | 1,628 | 1,632 | 161,300 | 1,632 |
| 2016-11-30 | 1,623 | 1,657 | 1,621 | 1,636 | 218,200 | 1,636 |
| 2016-11-29 | 1,645 | 1,648 | 1,615 | 1,619 | 193,600 | 1,619 |
| 2016-11-28 | 1,662 | 1,662 | 1,635 | 1,648 | 93,500 | 1,648 |
| 2016-11-25 | 1,665 | 1,682 | 1,650 | 1,664 | 129,800 | 1,664 |
| 2016-11-24 | 1,646 | 1,675 | 1,637 | 1,658 | 190,900 | 1,658 |
| 2016-11-22 | 1,643 | 1,651 | 1,622 | 1,635 | 122,900 | 1,635 |
| 2016-11-21 | 1,632 | 1,650 | 1,621 | 1,644 | 138,800 | 1,644 |
| 2016-11-18 | 1,646 | 1,657 | 1,628 | 1,635 | 150,900 | 1,635 |
| 2016-11-17 | 1,668 | 1,673 | 1,637 | 1,644 | 163,900 | 1,644 |
| 2016-11-16 | 1,696 | 1,716 | 1,665 | 1,672 | 132,800 | 1,672 |
| 2016-11-15 | 1,679 | 1,709 | 1,653 | 1,697 | 224,800 | 1,697 |
| 2016-11-14 | 1,779 | 1,799 | 1,766 | 1,799 | 92,400 | 1,799 |
| 2016-11-11 | 1,751 | 1,783 | 1,747 | 1,757 | 85,800 | 1,757 |
| 2016-11-10 | 1,746 | 1,761 | 1,730 | 1,752 | 53,500 | 1,752 |
| 2016-11-09 | 1,768 | 1,783 | 1,676 | 1,698 | 153,600 | 1,698 |
| 2016-11-08 | 1,770 | 1,772 | 1,751 | 1,754 | 37,400 | 1,754 |
| 2016-11-07 | 1,746 | 1,769 | 1,746 | 1,764 | 38,300 | 1,764 |
| 2016-11-04 | 1,760 | 1,773 | 1,737 | 1,748 | 70,500 | 1,748 |
| 2016-11-02 | 1,783 | 1,806 | 1,762 | 1,774 | 77,900 | 1,774 |
| 2016-11-01 | 1,770 | 1,795 | 1,765 | 1,794 | 44,100 | 1,794 |
| 2016-10-31 | 1,803 | 1,803 | 1,770 | 1,778 | 99,300 | 1,778 |
| 2016-10-28 | 1,802 | 1,806 | 1,789 | 1,806 | 58,000 | 1,806 |
| 2016-10-27 | 1,776 | 1,805 | 1,768 | 1,798 | 88,500 | 1,798 |
| 2016-10-26 | 1,780 | 1,784 | 1,752 | 1,779 | 74,800 | 1,779 |
| 2016-10-25 | 1,788 | 1,795 | 1,781 | 1,786 | 57,700 | 1,786 |
| 2016-10-24 | 1,801 | 1,801 | 1,781 | 1,788 | 49,300 | 1,788 |
| 2016-10-21 | 1,826 | 1,828 | 1,801 | 1,803 | 48,700 | 1,803 |
| 2016-10-20 | 1,800 | 1,825 | 1,800 | 1,821 | 58,200 | 1,821 |
| 2016-10-19 | 1,792 | 1,805 | 1,786 | 1,805 | 49,700 | 1,805 |
| 2016-10-17 | 1,781 | 1,798 | 1,772 | 1,794 | 58,800 | 1,794 |
| 2016-10-13 | 1,796 | 1,807 | 1,773 | 1,780 | 49,800 | 1,780 |
| 2016-10-12 | 1,778 | 1,797 | 1,766 | 1,783 | 61,100 | 1,783 |
| 2016-10-11 | 1,780 | 1,800 | 1,773 | 1,786 | 42,700 | 1,786 |
| 2016-10-07 | 1,813 | 1,817 | 1,773 | 1,784 | 95,800 | 1,784 |
| 2016-10-06 | 1,835 | 1,835 | 1,810 | 1,815 | 49,400 | 1,815 |
| 2016-10-05 | 1,810 | 1,835 | 1,801 | 1,818 | 113,300 | 1,818 |
| 2016-10-04 | 1,842 | 1,844 | 1,789 | 1,796 | 107,800 | 1,796 |
| 2016-10-03 | 1,860 | 1,860 | 1,830 | 1,837 | 53,000 | 1,837 |
| 2016-09-30 | 1,843 | 1,865 | 1,833 | 1,853 | 65,600 | 1,853 |
| 2016-09-29 | 1,818 | 1,888 | 1,818 | 1,868 | 127,400 | 1,868 |
| 2016-09-28 | 1,769 | 1,800 | 1,769 | 1,797 | 86,100 | 1,797 |
| 2016-09-27 | 1,805 | 1,815 | 1,778 | 1,815 | 82,900 | 1,815 |
| 2016-09-26 | 1,813 | 1,832 | 1,785 | 1,817 | 104,900 | 1,817 |
| 2016-09-23 | 1,824 | 1,826 | 1,792 | 1,804 | 100,300 | 1,804 |
| 2016-09-21 | 1,810 | 1,829 | 1,771 | 1,827 | 84,000 | 1,827 |
| 2016-09-20 | 1,799 | 1,825 | 1,777 | 1,796 | 57,100 | 1,796 |
| 2016-09-16 | 1,804 | 1,838 | 1,790 | 1,809 | 75,900 | 1,809 |
| 2016-09-15 | 1,766 | 1,799 | 1,759 | 1,790 | 43,100 | 1,790 |
| 2016-09-14 | 1,775 | 1,783 | 1,769 | 1,772 | 38,100 | 1,772 |
| 2016-09-13 | 1,795 | 1,803 | 1,767 | 1,775 | 70,900 | 1,775 |
| 2016-09-12 | 1,757 | 1,802 | 1,753 | 1,795 | 49,300 | 1,795 |
| 2016-09-09 | 1,804 | 1,820 | 1,784 | 1,786 | 102,700 | 1,786 |
| 2016-09-08 | 1,824 | 1,848 | 1,806 | 1,838 | 70,500 | 1,838 |
| 2016-09-07 | 1,841 | 1,841 | 1,806 | 1,829 | 66,000 | 1,829 |
| 2016-09-06 | 1,819 | 1,854 | 1,811 | 1,852 | 56,400 | 1,852 |
| 2016-09-05 | 1,809 | 1,817 | 1,796 | 1,812 | 43,700 | 1,812 |
| 2016-09-02 | 1,779 | 1,795 | 1,772 | 1,794 | 36,000 | 1,794 |
| 2016-09-01 | 1,777 | 1,793 | 1,770 | 1,793 | 39,500 | 1,793 |
| 2016-08-31 | 1,766 | 1,780 | 1,751 | 1,775 | 34,700 | 1,775 |
| 2016-08-30 | 1,792 | 1,792 | 1,736 | 1,766 | 63,800 | 1,766 |
| 2016-08-29 | 1,795 | 1,811 | 1,773 | 1,784 | 54,800 | 1,784 |
| 2016-08-26 | 1,800 | 1,800 | 1,758 | 1,771 | 66,700 | 1,771 |
| 2016-08-25 | 1,752 | 1,828 | 1,750 | 1,816 | 82,900 | 1,816 |
| 2016-08-24 | 1,760 | 1,779 | 1,722 | 1,750 | 67,000 | 1,750 |
| 2016-08-23 | 1,800 | 1,800 | 1,760 | 1,769 | 62,900 | 1,769 |
| 2016-08-22 | 1,754 | 1,815 | 1,754 | 1,799 | 56,700 | 1,799 |
| 2016-08-19 | 1,808 | 1,808 | 1,741 | 1,747 | 96,200 | 1,747 |
| 2016-08-18 | 1,831 | 1,850 | 1,786 | 1,786 | 96,200 | 1,786 |
| 2016-08-17 | 1,908 | 1,932 | 1,830 | 1,840 | 113,300 | 1,840 |
| 2016-08-16 | 1,920 | 1,969 | 1,908 | 1,920 | 83,400 | 1,920 |
| 2016-08-15 | 1,913 | 1,997 | 1,888 | 1,920 | 205,100 | 1,920 |
| 2016-08-12 | 2,116 | 2,139 | 2,089 | 2,103 | 78,800 | 2,103 |
| 2016-08-10 | 2,121 | 2,129 | 2,082 | 2,112 | 58,100 | 2,112 |
| 2016-08-09 | 2,090 | 2,144 | 2,066 | 2,120 | 91,000 | 2,120 |
| 2016-08-08 | 2,045 | 2,119 | 2,030 | 2,110 | 112,200 | 2,110 |
| 2016-08-05 | 1,950 | 2,006 | 1,950 | 1,990 | 35,700 | 1,990 |
| 2016-08-04 | 1,999 | 2,000 | 1,951 | 1,965 | 46,800 | 1,965 |
| 2016-08-03 | 2,013 | 2,047 | 1,987 | 1,992 | 63,300 | 1,992 |
| 2016-08-02 | 2,027 | 2,051 | 2,016 | 2,039 | 47,400 | 2,039 |
| 2016-08-01 | 2,002 | 2,035 | 1,976 | 2,027 | 42,400 | 2,027 |
| 2016-07-29 | 2,028 | 2,041 | 1,964 | 2,030 | 94,400 | 2,030 |
| 2016-07-28 | 2,015 | 2,035 | 1,993 | 2,034 | 103,300 | 2,034 |
| 2016-07-27 | 1,977 | 2,010 | 1,965 | 1,985 | 48,300 | 1,985 |
| 2016-07-26 | 1,977 | 1,985 | 1,944 | 1,960 | 51,900 | 1,960 |
| 2016-07-25 | 1,930 | 2,011 | 1,920 | 1,980 | 73,300 | 1,980 |
| 2016-07-22 | 1,916 | 1,934 | 1,899 | 1,917 | 62,700 | 1,917 |
| 2016-07-21 | 1,934 | 1,947 | 1,901 | 1,939 | 62,500 | 1,939 |
| 2016-07-20 | 1,923 | 1,923 | 1,886 | 1,920 | 48,100 | 1,920 |
| 2016-07-19 | 1,908 | 1,934 | 1,871 | 1,925 | 76,200 | 1,925 |
| 2016-07-15 | 1,901 | 1,902 | 1,856 | 1,871 | 58,200 | 1,871 |
| 2016-07-14 | 1,853 | 1,921 | 1,845 | 1,894 | 67,600 | 1,894 |
| 2016-07-13 | 1,875 | 1,899 | 1,845 | 1,851 | 53,600 | 1,851 |
| 2016-07-12 | 1,869 | 1,874 | 1,838 | 1,846 | 75,300 | 1,846 |
| 2016-07-11 | 1,786 | 1,834 | 1,770 | 1,819 | 54,200 | 1,819 |
| 2016-07-08 | 1,744 | 1,783 | 1,726 | 1,757 | 74,200 | 1,757 |
| 2016-07-07 | 1,792 | 1,794 | 1,734 | 1,743 | 78,300 | 1,743 |
| 2016-07-06 | 1,830 | 1,832 | 1,782 | 1,801 | 82,700 | 1,801 |
| 2016-07-05 | 1,891 | 1,891 | 1,850 | 1,862 | 71,100 | 1,862 |
| 2016-07-04 | 1,918 | 1,918 | 1,875 | 1,903 | 57,100 | 1,903 |
| 2016-07-01 | 1,893 | 1,939 | 1,856 | 1,933 | 102,000 | 1,933 |
| 2016-06-30 | 1,949 | 1,951 | 1,885 | 1,892 | 99,600 | 1,892 |
| 2016-06-29 | 1,906 | 1,948 | 1,904 | 1,931 | 65,400 | 1,931 |
| 2016-06-28 | 1,870 | 1,907 | 1,835 | 1,880 | 83,200 | 1,880 |
| 2016-06-27 | 1,812 | 1,919 | 1,812 | 1,879 | 108,600 | 1,879 |
| 2016-06-24 | 1,966 | 1,970 | 1,750 | 1,793 | 150,600 | 1,793 |
| 2016-06-23 | 1,918 | 1,959 | 1,906 | 1,944 | 70,100 | 1,944 |
| 2016-06-22 | 1,974 | 1,974 | 1,912 | 1,922 | 99,800 | 1,922 |
| 2016-06-21 | 1,968 | 1,986 | 1,927 | 1,986 | 94,500 | 1,986 |
| 2016-06-20 | 2,047 | 2,047 | 1,979 | 1,981 | 97,100 | 1,981 |
| 2016-06-17 | 1,999 | 2,042 | 1,990 | 2,011 | 109,800 | 2,011 |
| 2016-06-16 | 2,037 | 2,051 | 1,962 | 1,971 | 110,600 | 1,971 |
| 2016-06-15 | 2,048 | 2,082 | 2,010 | 2,045 | 69,900 | 2,045 |
| 2016-06-14 | 2,128 | 2,132 | 2,048 | 2,055 | 83,200 | 2,055 |
| 2016-06-13 | 2,215 | 2,215 | 2,135 | 2,135 | 92,900 | 2,135 |
| 2016-06-10 | 2,253 | 2,260 | 2,232 | 2,243 | 69,900 | 2,243 |
| 2016-06-09 | 2,245 | 2,267 | 2,228 | 2,243 | 65,000 | 2,243 |
| 2016-06-08 | 2,255 | 2,262 | 2,190 | 2,228 | 102,600 | 2,228 |
| 2016-06-07 | 2,296 | 2,304 | 2,255 | 2,263 | 40,300 | 2,263 |
| 2016-06-06 | 2,280 | 2,322 | 2,265 | 2,287 | 64,000 | 2,287 |
| 2016-06-03 | 2,322 | 2,333 | 2,283 | 2,291 | 37,000 | 2,291 |
| 2016-06-02 | 2,299 | 2,337 | 2,267 | 2,317 | 94,600 | 2,317 |
| 2016-06-01 | 2,344 | 2,357 | 2,268 | 2,292 | 86,800 | 2,292 |
| 2016-05-31 | 2,342 | 2,400 | 2,305 | 2,355 | 262,500 | 2,355 |
| 2016-05-30 | 2,225 | 2,392 | 2,225 | 2,392 | 175,600 | 2,392 |
| 2016-05-27 | 2,250 | 2,254 | 2,201 | 2,216 | 68,400 | 2,216 |
| 2016-05-26 | 2,210 | 2,259 | 2,200 | 2,249 | 88,300 | 2,249 |
| 2016-05-25 | 2,215 | 2,223 | 2,192 | 2,203 | 42,000 | 2,203 |
| 2016-05-24 | 2,199 | 2,199 | 2,167 | 2,191 | 43,300 | 2,191 |
| 2016-05-23 | 2,208 | 2,230 | 2,185 | 2,201 | 59,700 | 2,201 |
| 2016-05-20 | 2,190 | 2,215 | 2,157 | 2,199 | 77,000 | 2,199 |
| 2016-05-19 | 2,260 | 2,262 | 2,178 | 2,186 | 128,900 | 2,186 |
| 2016-05-18 | 2,262 | 2,262 | 2,168 | 2,240 | 214,900 | 2,240 |
| 2016-05-17 | 2,216 | 2,269 | 2,211 | 2,269 | 183,800 | 2,269 |
| 2016-05-16 | 2,242 | 2,309 | 2,112 | 2,180 | 455,000 | 2,180 |
| 2016-05-13 | 2,491 | 2,525 | 2,461 | 2,491 | 176,100 | 2,491 |
| 2016-05-12 | 2,412 | 2,504 | 2,412 | 2,479 | 129,300 | 2,479 |
| 2016-05-11 | 2,487 | 2,498 | 2,412 | 2,462 | 132,800 | 2,462 |
| 2016-05-10 | 2,394 | 2,506 | 2,379 | 2,498 | 144,500 | 2,498 |
| 2016-05-09 | 2,401 | 2,425 | 2,357 | 2,420 | 123,100 | 2,420 |
| 2016-05-06 | 2,280 | 2,365 | 2,255 | 2,356 | 117,300 | 2,356 |
| 2016-05-02 | 2,205 | 2,258 | 2,195 | 2,244 | 89,500 | 2,244 |
| 2016-04-28 | 2,345 | 2,345 | 2,236 | 2,255 | 88,100 | 2,255 |
| 2016-04-27 | 2,350 | 2,365 | 2,265 | 2,308 | 58,100 | 2,308 |
| 2016-04-26 | 2,357 | 2,375 | 2,276 | 2,315 | 67,600 | 2,315 |
| 2016-04-25 | 2,409 | 2,409 | 2,342 | 2,357 | 75,900 | 2,357 |
| 2016-04-22 | 2,440 | 2,440 | 2,362 | 2,403 | 100,800 | 2,403 |
| 2016-04-21 | 2,470 | 2,470 | 2,412 | 2,440 | 106,000 | 2,440 |
| 2016-04-20 | 2,441 | 2,459 | 2,390 | 2,442 | 142,700 | 2,442 |
| 2016-04-19 | 2,413 | 2,450 | 2,372 | 2,434 | 141,500 | 2,434 |
| 2016-04-18 | 2,363 | 2,400 | 2,317 | 2,379 | 134,300 | 2,379 |
| 2016-04-15 | 2,301 | 2,444 | 2,286 | 2,428 | 257,300 | 2,428 |
| 2016-04-14 | 2,219 | 2,305 | 2,202 | 2,305 | 184,000 | 2,305 |
| 2016-04-13 | 2,115 | 2,188 | 2,105 | 2,186 | 129,400 | 2,186 |
| 2016-04-12 | 2,139 | 2,139 | 2,073 | 2,078 | 101,900 | 2,078 |
| 2016-04-11 | 2,144 | 2,150 | 2,082 | 2,129 | 65,000 | 2,129 |
| 2016-04-08 | 2,075 | 2,156 | 2,055 | 2,132 | 74,600 | 2,132 |
| 2016-04-07 | 2,110 | 2,176 | 2,091 | 2,108 | 68,400 | 2,108 |
| 2016-04-06 | 2,080 | 2,119 | 2,033 | 2,111 | 92,700 | 2,111 |
| 2016-04-05 | 2,230 | 2,247 | 2,091 | 2,112 | 135,600 | 2,112 |
| 2016-04-04 | 2,260 | 2,300 | 2,230 | 2,248 | 79,300 | 2,248 |
| 2016-04-01 | 2,327 | 2,339 | 2,220 | 2,238 | 107,800 | 2,238 |
| 2016-03-31 | 2,375 | 2,384 | 2,324 | 2,324 | 87,000 | 2,324 |
| 2016-03-30 | 2,428 | 2,429 | 2,350 | 2,362 | 131,100 | 2,362 |
| 2016-03-29 | 2,298 | 2,349 | 2,279 | 2,336 | 85,000 | 2,336 |
| 2016-03-28 | 4,600 | 4,650 | 4,565 | 4,605 | 45,800 | 2,302.50 |
| 2016-03-25 | 4,555 | 4,645 | 4,530 | 4,605 | 42,300 | 2,302.50 |
| 2016-03-24 | 4,400 | 4,560 | 4,380 | 4,555 | 67,000 | 2,277.50 |
| 2016-03-23 | 4,420 | 4,430 | 4,370 | 4,400 | 35,500 | 2,200 |
| 2016-03-22 | 4,405 | 4,445 | 4,345 | 4,405 | 35,600 | 2,202.50 |
| 2016-03-18 | 4,405 | 4,430 | 4,325 | 4,355 | 142,400 | 2,177.50 |
| 2016-03-17 | 4,465 | 4,520 | 4,420 | 4,460 | 44,400 | 2,230 |
| 2016-03-16 | 4,500 | 4,540 | 4,440 | 4,445 | 52,600 | 2,222.50 |
| 2016-03-15 | 4,525 | 4,540 | 4,480 | 4,525 | 35,500 | 2,262.50 |
| 2016-03-14 | 4,500 | 4,540 | 4,440 | 4,525 | 34,700 | 2,262.50 |
| 2016-03-11 | 4,415 | 4,490 | 4,390 | 4,465 | 35,300 | 2,232.50 |
| 2016-03-10 | 4,360 | 4,480 | 4,355 | 4,460 | 33,900 | 2,230 |
| 2016-03-09 | 4,345 | 4,400 | 4,305 | 4,325 | 40,300 | 2,162.50 |
| 2016-03-08 | 4,500 | 4,500 | 4,345 | 4,415 | 60,600 | 2,207.50 |
| 2016-03-07 | 4,495 | 4,525 | 4,355 | 4,510 | 71,400 | 2,255 |
| 2016-03-04 | 4,520 | 4,520 | 4,410 | 4,460 | 83,600 | 2,230 |
| 2016-03-03 | 4,425 | 4,580 | 4,400 | 4,580 | 63,500 | 2,290 |
| 2016-03-02 | 4,380 | 4,480 | 4,325 | 4,475 | 80,700 | 2,237.50 |
| 2016-03-01 | 4,125 | 4,265 | 4,125 | 4,255 | 68,000 | 2,127.50 |
| 2016-02-29 | 4,130 | 4,160 | 4,070 | 4,105 | 54,300 | 2,052.50 |
| 2016-02-26 | 4,115 | 4,170 | 4,055 | 4,080 | 60,800 | 2,040 |
| 2016-02-25 | 4,115 | 4,200 | 4,070 | 4,085 | 44,600 | 2,042.50 |
| 2016-02-24 | 4,095 | 4,205 | 4,080 | 4,110 | 49,000 | 2,055 |
| 2016-02-23 | 4,190 | 4,255 | 4,035 | 4,065 | 64,700 | 2,032.50 |
| 2016-02-22 | 3,960 | 4,150 | 3,950 | 4,110 | 81,100 | 2,055 |
| 2016-02-19 | 3,950 | 4,020 | 3,880 | 3,960 | 107,800 | 1,980 |
| 2016-02-18 | 4,135 | 4,135 | 3,950 | 3,960 | 103,800 | 1,980 |
| 2016-02-17 | 4,050 | 4,195 | 4,010 | 4,065 | 90,900 | 2,032.50 |
| 2016-02-16 | 4,325 | 4,330 | 4,070 | 4,075 | 123,100 | 2,037.50 |
| 2016-02-15 | 4,670 | 4,695 | 4,250 | 4,265 | 152,900 | 2,132.50 |
| 2016-02-12 | 4,250 | 4,385 | 4,170 | 4,250 | 103,800 | 2,125 |
| 2016-02-10 | 4,600 | 4,650 | 4,365 | 4,460 | 79,100 | 2,230 |
| 2016-02-09 | 4,630 | 4,695 | 4,520 | 4,560 | 49,700 | 2,280 |
| 2016-02-08 | 4,590 | 4,880 | 4,590 | 4,865 | 42,900 | 2,432.50 |
| 2016-02-05 | 4,770 | 4,790 | 4,595 | 4,685 | 72,000 | 2,342.50 |
| 2016-02-04 | 5,030 | 5,030 | 4,815 | 4,840 | 49,600 | 2,420 |
| 2016-02-03 | 5,060 | 5,070 | 4,975 | 5,030 | 49,300 | 2,515 |
| 2016-02-02 | 5,320 | 5,320 | 5,140 | 5,190 | 48,800 | 2,595 |
| 2016-02-01 | 5,290 | 5,340 | 5,250 | 5,320 | 47,600 | 2,660 |
| 2016-01-29 | 4,995 | 5,220 | 4,970 | 5,180 | 60,700 | 2,590 |
| 2016-01-28 | 4,880 | 5,030 | 4,850 | 4,990 | 54,200 | 2,495 |
| 2016-01-27 | 4,895 | 4,895 | 4,760 | 4,880 | 45,000 | 2,440 |
| 2016-01-26 | 4,745 | 4,840 | 4,685 | 4,755 | 30,200 | 2,377.50 |
| 2016-01-25 | 4,785 | 4,820 | 4,710 | 4,775 | 43,400 | 2,387.50 |
| 2016-01-22 | 4,680 | 4,720 | 4,490 | 4,700 | 67,500 | 2,350 |
| 2016-01-21 | 4,530 | 4,715 | 4,445 | 4,450 | 92,200 | 2,225 |
| 2016-01-20 | 4,845 | 4,855 | 4,480 | 4,495 | 106,400 | 2,247.50 |
| 2016-01-19 | 4,850 | 4,975 | 4,815 | 4,915 | 37,800 | 2,457.50 |
| 2016-01-18 | 4,830 | 4,930 | 4,770 | 4,850 | 59,800 | 2,425 |
| 2016-01-15 | 5,040 | 5,100 | 4,915 | 4,940 | 56,200 | 2,470 |
| 2016-01-14 | 5,100 | 5,100 | 4,905 | 4,970 | 55,400 | 2,485 |
| 2016-01-13 | 5,130 | 5,260 | 5,110 | 5,230 | 45,900 | 2,615 |
| 2016-01-12 | 5,250 | 5,360 | 5,000 | 5,040 | 79,500 | 2,520 |
| 2016-01-08 | 5,410 | 5,470 | 5,250 | 5,270 | 90,800 | 2,635 |
| 2016-01-07 | 5,600 | 5,660 | 5,470 | 5,480 | 49,400 | 2,740 |
| 2016-01-06 | 5,580 | 5,660 | 5,510 | 5,600 | 58,400 | 2,800 |
| 2016-01-05 | 5,470 | 5,600 | 5,450 | 5,520 | 54,300 | 2,760 |
| 2016-01-04 | 5,500 | 5,510 | 5,380 | 5,470 | 41,400 | 2,735 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
