4304 (株)Eストアー 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 | 1,000 | 1,010 | 1,000 | 1,002 | 2,400 | 1,002 |
| 2016-12-29 | 1,015 | 1,015 | 996 | 1,000 | 7,600 | 1,000 |
| 2016-12-28 | 999 | 1,014 | 999 | 1,009 | 5,600 | 1,009 |
| 2016-12-27 | 1,023 | 1,023 | 1,002 | 1,002 | 7,400 | 1,002 |
| 2016-12-26 | 1,002 | 1,031 | 1,002 | 1,015 | 13,000 | 1,015 |
| 2016-12-22 | 1,001 | 1,010 | 986 | 986 | 27,000 | 986 |
| 2016-12-21 | 1,034 | 1,039 | 1,010 | 1,011 | 34,900 | 1,011 |
| 2016-12-20 | 1,034 | 1,041 | 1,032 | 1,034 | 5,700 | 1,034 |
| 2016-12-19 | 1,031 | 1,037 | 1,025 | 1,034 | 5,500 | 1,034 |
| 2016-12-16 | 1,040 | 1,040 | 1,024 | 1,031 | 3,800 | 1,031 |
| 2016-12-15 | 1,059 | 1,059 | 1,041 | 1,041 | 4,200 | 1,041 |
| 2016-12-14 | 1,026 | 1,060 | 1,026 | 1,046 | 6,300 | 1,046 |
| 2016-12-13 | 1,025 | 1,039 | 1,021 | 1,021 | 23,400 | 1,021 |
| 2016-12-12 | 1,043 | 1,043 | 1,024 | 1,027 | 9,100 | 1,027 |
| 2016-12-09 | 1,040 | 1,045 | 1,039 | 1,042 | 3,400 | 1,042 |
| 2016-12-08 | 1,053 | 1,054 | 1,040 | 1,040 | 4,500 | 1,040 |
| 2016-12-07 | 1,057 | 1,057 | 1,050 | 1,052 | 1,500 | 1,052 |
| 2016-12-06 | 1,062 | 1,062 | 1,050 | 1,053 | 1,900 | 1,053 |
| 2016-12-05 | 1,044 | 1,069 | 1,040 | 1,043 | 4,900 | 1,043 |
| 2016-12-02 | 1,039 | 1,090 | 1,035 | 1,052 | 29,000 | 1,052 |
| 2016-12-01 | 1,058 | 1,060 | 1,037 | 1,041 | 10,300 | 1,041 |
| 2016-11-30 | 1,056 | 1,070 | 1,056 | 1,057 | 7,000 | 1,057 |
| 2016-11-29 | 1,058 | 1,060 | 1,047 | 1,056 | 3,800 | 1,056 |
| 2016-11-28 | 1,050 | 1,058 | 1,036 | 1,058 | 2,300 | 1,058 |
| 2016-11-25 | 1,041 | 1,065 | 1,031 | 1,039 | 10,000 | 1,039 |
| 2016-11-24 | 1,049 | 1,049 | 1,033 | 1,040 | 2,400 | 1,040 |
| 2016-11-22 | 1,037 | 1,045 | 1,036 | 1,041 | 6,100 | 1,041 |
| 2016-11-21 | 1,060 | 1,078 | 1,029 | 1,057 | 22,600 | 1,057 |
| 2016-11-18 | 1,073 | 1,073 | 1,055 | 1,060 | 3,300 | 1,060 |
| 2016-11-17 | 1,070 | 1,070 | 1,050 | 1,070 | 5,200 | 1,070 |
| 2016-11-16 | 1,085 | 1,085 | 1,055 | 1,080 | 6,100 | 1,080 |
| 2016-11-15 | 1,095 | 1,095 | 1,038 | 1,075 | 9,900 | 1,075 |
| 2016-11-14 | 1,003 | 1,105 | 1,003 | 1,065 | 17,000 | 1,065 |
| 2016-11-11 | 1,039 | 1,039 | 999 | 1,001 | 14,900 | 1,001 |
| 2016-11-10 | 1,046 | 1,049 | 1,022 | 1,022 | 13,200 | 1,022 |
| 2016-11-09 | 1,054 | 1,055 | 981 | 1,010 | 22,700 | 1,010 |
| 2016-11-08 | 1,057 | 1,078 | 1,050 | 1,050 | 7,800 | 1,050 |
| 2016-11-07 | 1,049 | 1,069 | 1,046 | 1,050 | 13,700 | 1,050 |
| 2016-11-04 | 1,086 | 1,086 | 1,060 | 1,060 | 10,300 | 1,060 |
| 2016-11-02 | 1,105 | 1,105 | 1,081 | 1,095 | 13,800 | 1,095 |
| 2016-11-01 | 1,060 | 1,130 | 1,055 | 1,120 | 23,700 | 1,120 |
| 2016-10-31 | 1,036 | 1,067 | 1,034 | 1,040 | 6,500 | 1,040 |
| 2016-10-28 | 1,040 | 1,049 | 1,031 | 1,033 | 5,400 | 1,033 |
| 2016-10-27 | 1,078 | 1,080 | 1,037 | 1,046 | 14,600 | 1,046 |
| 2016-10-26 | 1,095 | 1,095 | 1,064 | 1,078 | 7,300 | 1,078 |
| 2016-10-25 | 1,118 | 1,143 | 1,021 | 1,101 | 33,500 | 1,101 |
| 2016-10-24 | 1,141 | 1,141 | 1,118 | 1,118 | 3,300 | 1,118 |
| 2016-10-21 | 1,164 | 1,165 | 1,129 | 1,129 | 7,000 | 1,129 |
| 2016-10-20 | 1,165 | 1,171 | 1,151 | 1,164 | 8,500 | 1,164 |
| 2016-10-19 | 1,208 | 1,210 | 1,170 | 1,170 | 17,200 | 1,170 |
| 2016-10-17 | 1,170 | 1,170 | 1,110 | 1,111 | 18,700 | 1,111 |
| 2016-10-13 | 1,228 | 1,280 | 1,161 | 1,200 | 67,200 | 1,200 |
| 2016-10-12 | 1,198 | 1,240 | 1,161 | 1,229 | 44,400 | 1,229 |
| 2016-10-11 | 1,185 | 1,240 | 1,169 | 1,193 | 54,200 | 1,193 |
| 2016-10-07 | 1,159 | 1,185 | 1,113 | 1,168 | 37,800 | 1,168 |
| 2016-10-06 | 1,088 | 1,167 | 1,068 | 1,160 | 69,400 | 1,160 |
| 2016-10-05 | 1,046 | 1,065 | 1,041 | 1,060 | 10,800 | 1,060 |
| 2016-10-04 | 1,058 | 1,078 | 1,025 | 1,041 | 27,800 | 1,041 |
| 2016-10-03 | 1,028 | 1,149 | 1,027 | 1,068 | 94,000 | 1,068 |
| 2016-09-30 | 982 | 1,000 | 976 | 1,000 | 9,800 | 1,000 |
| 2016-09-29 | 957 | 999 | 957 | 973 | 7,800 | 973 |
| 2016-09-28 | 941 | 957 | 940 | 957 | 6,600 | 957 |
| 2016-09-27 | 931 | 952 | 930 | 940 | 2,900 | 940 |
| 2016-09-26 | 928 | 935 | 928 | 935 | 2,200 | 935 |
| 2016-09-23 | 935 | 942 | 928 | 932 | 5,000 | 932 |
| 2016-09-21 | 939 | 941 | 930 | 933 | 6,200 | 933 |
| 2016-09-20 | 940 | 944 | 936 | 941 | 1,500 | 941 |
| 2016-09-16 | 960 | 960 | 955 | 955 | 1,400 | 955 |
| 2016-09-15 | 959 | 960 | 951 | 951 | 3,400 | 951 |
| 2016-09-14 | 963 | 970 | 955 | 958 | 2,500 | 958 |
| 2016-09-13 | 983 | 983 | 971 | 974 | 2,100 | 974 |
| 2016-09-12 | 966 | 980 | 965 | 980 | 700 | 980 |
| 2016-09-09 | 973 | 985 | 971 | 978 | 5,200 | 978 |
| 2016-09-08 | 983 | 986 | 971 | 977 | 5,400 | 977 |
| 2016-09-07 | 984 | 991 | 984 | 985 | 1,900 | 985 |
| 2016-09-06 | 992 | 1,006 | 992 | 997 | 3,000 | 997 |
| 2016-09-05 | 996 | 1,019 | 996 | 996 | 3,400 | 996 |
| 2016-09-02 | 1,014 | 1,028 | 1,001 | 1,001 | 2,700 | 1,001 |
| 2016-09-01 | 1,015 | 1,026 | 993 | 1,021 | 3,800 | 1,021 |
| 2016-08-31 | 983 | 1,020 | 983 | 1,015 | 7,500 | 1,015 |
| 2016-08-30 | 975 | 1,005 | 975 | 984 | 3,800 | 984 |
| 2016-08-29 | 1,003 | 1,024 | 973 | 973 | 8,700 | 973 |
| 2016-08-26 | 996 | 1,014 | 990 | 999 | 5,900 | 999 |
| 2016-08-25 | 986 | 994 | 983 | 991 | 3,900 | 991 |
| 2016-08-24 | 975 | 996 | 975 | 983 | 3,500 | 983 |
| 2016-08-23 | 970 | 998 | 970 | 990 | 2,600 | 990 |
| 2016-08-22 | 996 | 1,011 | 969 | 971 | 9,400 | 971 |
| 2016-08-19 | 1,000 | 1,020 | 986 | 1,014 | 3,100 | 1,014 |
| 2016-08-18 | 975 | 1,024 | 966 | 970 | 13,900 | 970 |
| 2016-08-17 | 967 | 996 | 967 | 975 | 1,700 | 975 |
| 2016-08-16 | 963 | 982 | 950 | 982 | 4,800 | 982 |
| 2016-08-15 | 949 | 965 | 949 | 963 | 1,500 | 963 |
| 2016-08-12 | 930 | 961 | 917 | 960 | 4,100 | 960 |
| 2016-08-10 | 934 | 934 | 915 | 916 | 4,900 | 916 |
| 2016-08-09 | 930 | 948 | 930 | 934 | 2,600 | 934 |
| 2016-08-08 | 967 | 967 | 945 | 945 | 2,200 | 945 |
| 2016-08-05 | 945 | 984 | 945 | 982 | 4,400 | 982 |
| 2016-08-04 | 953 | 964 | 945 | 945 | 1,800 | 945 |
| 2016-08-03 | 952 | 973 | 942 | 968 | 3,400 | 968 |
| 2016-08-02 | 955 | 970 | 952 | 964 | 1,500 | 964 |
| 2016-08-01 | 952 | 977 | 951 | 961 | 2,800 | 961 |
| 2016-07-29 | 986 | 986 | 963 | 973 | 8,100 | 973 |
| 2016-07-28 | 994 | 996 | 992 | 992 | 2,100 | 992 |
| 2016-07-27 | 1,002 | 1,002 | 994 | 995 | 5,600 | 995 |
| 2016-07-26 | 1,023 | 1,023 | 999 | 1,000 | 3,300 | 1,000 |
| 2016-07-25 | 1,028 | 1,028 | 997 | 997 | 7,400 | 997 |
| 2016-07-22 | 1,048 | 1,049 | 1,011 | 1,019 | 3,600 | 1,019 |
| 2016-07-21 | 1,029 | 1,049 | 1,027 | 1,048 | 9,700 | 1,048 |
| 2016-07-20 | 1,000 | 1,015 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2016-07-19 | 1,075 | 1,075 | 996 | 997 | 13,000 | 997 |
| 2016-07-15 | 1,010 | 1,055 | 952 | 1,045 | 23,200 | 1,045 |
| 2016-07-14 | 1,020 | 1,022 | 1,010 | 1,015 | 6,500 | 1,015 |
| 2016-07-13 | 1,030 | 1,040 | 1,013 | 1,013 | 5,100 | 1,013 |
| 2016-07-12 | 1,032 | 1,069 | 1,015 | 1,018 | 11,100 | 1,018 |
| 2016-07-11 | 1,030 | 1,039 | 1,018 | 1,025 | 5,000 | 1,025 |
| 2016-07-08 | 1,045 | 1,050 | 1,005 | 1,017 | 8,300 | 1,017 |
| 2016-07-07 | 1,107 | 1,117 | 1,053 | 1,055 | 9,800 | 1,055 |
| 2016-07-06 | 1,091 | 1,117 | 1,066 | 1,102 | 15,400 | 1,102 |
| 2016-07-05 | 1,214 | 1,214 | 1,151 | 1,151 | 17,800 | 1,151 |
| 2016-07-04 | 1,199 | 1,250 | 1,179 | 1,214 | 20,500 | 1,214 |
| 2016-07-01 | 1,150 | 1,214 | 1,134 | 1,193 | 28,300 | 1,193 |
| 2016-06-30 | 1,220 | 1,233 | 1,150 | 1,172 | 38,300 | 1,172 |
| 2016-06-29 | 1,300 | 1,313 | 1,165 | 1,212 | 104,300 | 1,212 |
| 2016-06-28 | 1,130 | 1,326 | 1,101 | 1,325 | 200,400 | 1,325 |
| 2016-06-27 | 951 | 1,026 | 951 | 1,026 | 19,400 | 1,026 |
| 2016-06-24 | 995 | 1,000 | 870 | 876 | 22,700 | 876 |
| 2016-06-23 | 972 | 993 | 972 | 981 | 5,000 | 981 |
| 2016-06-22 | 1,004 | 1,004 | 975 | 985 | 5,400 | 985 |
| 2016-06-21 | 1,050 | 1,063 | 1,021 | 1,023 | 9,000 | 1,023 |
| 2016-06-20 | 953 | 1,090 | 953 | 1,070 | 8,800 | 1,070 |
| 2016-06-17 | 964 | 988 | 940 | 946 | 12,500 | 946 |
| 2016-06-16 | 1,022 | 1,022 | 923 | 935 | 9,300 | 935 |
| 2016-06-15 | 960 | 1,022 | 950 | 1,022 | 12,500 | 1,022 |
| 2016-06-14 | 1,052 | 1,070 | 1,005 | 1,020 | 12,000 | 1,020 |
| 2016-06-13 | 1,080 | 1,119 | 1,061 | 1,062 | 16,900 | 1,062 |
| 2016-06-10 | 1,108 | 1,122 | 1,093 | 1,093 | 10,100 | 1,093 |
| 2016-06-09 | 1,130 | 1,135 | 1,118 | 1,120 | 2,300 | 1,120 |
| 2016-06-08 | 1,130 | 1,139 | 1,119 | 1,130 | 5,000 | 1,130 |
| 2016-06-07 | 1,114 | 1,136 | 1,114 | 1,128 | 5,000 | 1,128 |
| 2016-06-06 | 1,133 | 1,145 | 1,099 | 1,120 | 10,800 | 1,120 |
| 2016-06-03 | 1,074 | 1,145 | 1,061 | 1,134 | 16,800 | 1,134 |
| 2016-06-02 | 1,115 | 1,133 | 1,086 | 1,090 | 13,100 | 1,090 |
| 2016-06-01 | 1,120 | 1,157 | 1,119 | 1,145 | 13,000 | 1,145 |
| 2016-05-31 | 1,136 | 1,136 | 1,115 | 1,118 | 9,300 | 1,118 |
| 2016-05-30 | 1,137 | 1,148 | 1,126 | 1,126 | 6,700 | 1,126 |
| 2016-05-27 | 1,160 | 1,160 | 1,137 | 1,137 | 8,600 | 1,137 |
| 2016-05-26 | 1,187 | 1,189 | 1,134 | 1,156 | 16,800 | 1,156 |
| 2016-05-25 | 1,148 | 1,196 | 1,134 | 1,193 | 22,900 | 1,193 |
| 2016-05-24 | 1,163 | 1,163 | 1,135 | 1,153 | 10,000 | 1,153 |
| 2016-05-23 | 1,125 | 1,159 | 1,116 | 1,150 | 17,500 | 1,150 |
| 2016-05-20 | 1,154 | 1,154 | 1,101 | 1,138 | 12,500 | 1,138 |
| 2016-05-19 | 1,188 | 1,188 | 1,119 | 1,154 | 18,200 | 1,154 |
| 2016-05-18 | 1,197 | 1,197 | 1,056 | 1,149 | 44,300 | 1,149 |
| 2016-05-17 | 1,133 | 1,192 | 1,128 | 1,172 | 25,600 | 1,172 |
| 2016-05-16 | 1,242 | 1,251 | 1,105 | 1,105 | 61,100 | 1,105 |
| 2016-05-13 | 1,266 | 1,317 | 1,256 | 1,256 | 57,900 | 1,256 |
| 2016-05-12 | 1,190 | 1,239 | 1,170 | 1,239 | 61,500 | 1,239 |
| 2016-05-11 | 1,131 | 1,240 | 1,126 | 1,191 | 166,300 | 1,191 |
| 2016-05-10 | 1,522 | 1,522 | 1,401 | 1,419 | 69,800 | 1,419 |
| 2016-05-09 | 1,450 | 1,495 | 1,448 | 1,492 | 81,000 | 1,492 |
| 2016-05-06 | 1,348 | 1,428 | 1,343 | 1,421 | 36,100 | 1,421 |
| 2016-05-02 | 1,315 | 1,380 | 1,310 | 1,374 | 34,300 | 1,374 |
| 2016-04-28 | 1,310 | 1,380 | 1,276 | 1,379 | 67,700 | 1,379 |
| 2016-04-27 | 1,280 | 1,345 | 1,280 | 1,340 | 79,700 | 1,340 |
| 2016-04-26 | 1,250 | 1,270 | 1,122 | 1,250 | 60,000 | 1,250 |
| 2016-04-25 | 1,250 | 1,251 | 1,232 | 1,250 | 22,500 | 1,250 |
| 2016-04-22 | 1,212 | 1,220 | 1,209 | 1,217 | 26,700 | 1,217 |
| 2016-04-21 | 1,220 | 1,260 | 1,220 | 1,236 | 42,700 | 1,236 |
| 2016-04-20 | 1,179 | 1,234 | 1,164 | 1,216 | 65,900 | 1,216 |
| 2016-04-19 | 1,133 | 1,178 | 1,112 | 1,170 | 28,400 | 1,170 |
| 2016-04-18 | 1,140 | 1,140 | 1,083 | 1,108 | 27,200 | 1,108 |
| 2016-04-15 | 1,100 | 1,150 | 1,090 | 1,150 | 29,500 | 1,150 |
| 2016-04-14 | 1,130 | 1,139 | 1,102 | 1,110 | 28,700 | 1,110 |
| 2016-04-13 | 1,098 | 1,169 | 1,088 | 1,133 | 77,200 | 1,133 |
| 2016-04-12 | 1,080 | 1,096 | 1,070 | 1,076 | 28,100 | 1,076 |
| 2016-04-11 | 1,090 | 1,111 | 1,044 | 1,090 | 73,900 | 1,090 |
| 2016-04-08 | 997 | 1,031 | 992 | 1,027 | 17,500 | 1,027 |
| 2016-04-07 | 1,001 | 1,016 | 995 | 1,000 | 3,800 | 1,000 |
| 2016-04-06 | 985 | 1,002 | 980 | 986 | 6,500 | 986 |
| 2016-04-05 | 1,007 | 1,010 | 985 | 999 | 18,600 | 999 |
| 2016-04-04 | 1,030 | 1,072 | 1,007 | 1,007 | 35,900 | 1,007 |
| 2016-04-01 | 1,066 | 1,090 | 980 | 1,033 | 54,200 | 1,033 |
| 2016-03-31 | 1,070 | 1,124 | 1,061 | 1,081 | 64,700 | 1,081 |
| 2016-03-30 | 1,070 | 1,075 | 1,034 | 1,044 | 32,800 | 1,044 |
| 2016-03-29 | 1,010 | 1,079 | 1,010 | 1,057 | 30,100 | 1,057 |
| 2016-03-28 | 1,046 | 1,100 | 1,025 | 1,045 | 54,500 | 1,045 |
| 2016-03-25 | 970 | 1,085 | 970 | 1,076 | 155,200 | 1,076 |
| 2016-03-24 | 900 | 935 | 895 | 935 | 18,200 | 935 |
| 2016-03-23 | 897 | 907 | 892 | 903 | 13,200 | 903 |
| 2016-03-22 | 907 | 907 | 890 | 898 | 6,000 | 898 |
| 2016-03-18 | 873 | 896 | 867 | 885 | 16,000 | 885 |
| 2016-03-17 | 900 | 930 | 872 | 883 | 60,100 | 883 |
| 2016-03-16 | 860 | 884 | 859 | 882 | 7,400 | 882 |
| 2016-03-15 | 870 | 890 | 838 | 860 | 15,500 | 860 |
| 2016-03-14 | 1,750 | 1,776 | 1,732 | 1,738 | 8,500 | 869 |
| 2016-03-11 | 1,737 | 1,754 | 1,725 | 1,728 | 2,800 | 864 |
| 2016-03-10 | 1,738 | 1,740 | 1,737 | 1,737 | 1,400 | 868.50 |
| 2016-03-09 | 1,725 | 1,758 | 1,725 | 1,755 | 6,600 | 877.50 |
| 2016-03-08 | 1,792 | 1,792 | 1,732 | 1,735 | 7,800 | 867.50 |
| 2016-03-07 | 1,808 | 1,808 | 1,791 | 1,791 | 2,900 | 895.50 |
| 2016-03-04 | 1,800 | 1,800 | 1,782 | 1,787 | 3,200 | 893.50 |
| 2016-03-03 | 1,794 | 1,810 | 1,780 | 1,800 | 2,400 | 900 |
| 2016-03-02 | 1,790 | 1,799 | 1,775 | 1,786 | 4,800 | 893 |
| 2016-03-01 | 1,781 | 1,799 | 1,761 | 1,773 | 1,500 | 886.50 |
| 2016-02-29 | 1,782 | 1,829 | 1,779 | 1,787 | 5,500 | 893.50 |
| 2016-02-26 | 1,786 | 1,804 | 1,751 | 1,789 | 6,800 | 894.50 |
| 2016-02-25 | 1,808 | 1,830 | 1,760 | 1,770 | 9,300 | 885 |
| 2016-02-24 | 1,820 | 1,880 | 1,736 | 1,802 | 19,000 | 901 |
| 2016-02-23 | 1,838 | 1,838 | 1,695 | 1,814 | 11,800 | 907 |
| 2016-02-22 | 1,595 | 1,899 | 1,595 | 1,839 | 29,800 | 919.50 |
| 2016-02-19 | 1,474 | 1,569 | 1,474 | 1,569 | 7,800 | 784.50 |
| 2016-02-18 | 1,359 | 1,495 | 1,359 | 1,450 | 6,700 | 725 |
| 2016-02-17 | 1,321 | 1,379 | 1,321 | 1,329 | 2,200 | 664.50 |
| 2016-02-16 | 1,355 | 1,379 | 1,345 | 1,354 | 2,400 | 677 |
| 2016-02-15 | 1,320 | 1,355 | 1,301 | 1,355 | 4,800 | 677.50 |
| 2016-02-12 | 1,379 | 1,379 | 1,200 | 1,230 | 8,300 | 615 |
| 2016-02-10 | 1,475 | 1,475 | 1,334 | 1,417 | 5,800 | 708.50 |
| 2016-02-09 | 1,432 | 1,480 | 1,420 | 1,420 | 3,000 | 710 |
| 2016-02-08 | 1,461 | 1,530 | 1,451 | 1,500 | 700 | 750 |
| 2016-02-05 | 1,476 | 1,499 | 1,451 | 1,499 | 2,600 | 749.50 |
| 2016-02-04 | 1,521 | 1,550 | 1,475 | 1,505 | 3,400 | 752.50 |
| 2016-02-03 | 1,531 | 1,567 | 1,531 | 1,531 | 900 | 765.50 |
| 2016-02-02 | 1,540 | 1,575 | 1,460 | 1,531 | 3,100 | 765.50 |
| 2016-02-01 | 1,600 | 1,620 | 1,571 | 1,594 | 5,500 | 797 |
| 2016-01-29 | 1,600 | 1,600 | 1,538 | 1,588 | 5,900 | 794 |
| 2016-01-28 | 1,599 | 1,599 | 1,558 | 1,570 | 3,200 | 785 |
| 2016-01-27 | 1,538 | 1,590 | 1,538 | 1,570 | 2,800 | 785 |
| 2016-01-26 | 1,545 | 1,547 | 1,520 | 1,520 | 2,200 | 760 |
| 2016-01-25 | 1,465 | 1,544 | 1,465 | 1,524 | 3,100 | 762 |
| 2016-01-22 | 1,440 | 1,479 | 1,415 | 1,459 | 5,300 | 729.50 |
| 2016-01-21 | 1,550 | 1,620 | 1,414 | 1,414 | 11,700 | 707 |
| 2016-01-20 | 1,645 | 1,645 | 1,600 | 1,600 | 7,000 | 800 |
| 2016-01-19 | 1,600 | 1,645 | 1,571 | 1,600 | 9,000 | 800 |
| 2016-01-18 | 1,500 | 1,540 | 1,451 | 1,540 | 5,700 | 770 |
| 2016-01-15 | 1,604 | 1,605 | 1,525 | 1,534 | 6,200 | 767 |
| 2016-01-14 | 1,605 | 1,608 | 1,530 | 1,603 | 6,100 | 801.50 |
| 2016-01-13 | 1,527 | 1,617 | 1,527 | 1,601 | 11,500 | 800.50 |
| 2016-01-12 | 1,600 | 1,650 | 1,525 | 1,525 | 16,600 | 762.50 |
| 2016-01-08 | 1,590 | 1,600 | 1,520 | 1,590 | 5,500 | 795 |
| 2016-01-07 | 1,500 | 1,598 | 1,460 | 1,598 | 20,000 | 799 |
| 2016-01-06 | 1,508 | 1,509 | 1,452 | 1,509 | 11,100 | 754.50 |
| 2016-01-05 | 1,484 | 1,515 | 1,450 | 1,500 | 31,100 | 750 |
| 2016-01-04 | 1,395 | 1,485 | 1,395 | 1,485 | 17,900 | 742.50 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
