4324 (株)電通グループ 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 | 5,490 | 5,550 | 5,470 | 5,500 | 751,300 | 5,500 |
| 2016-12-29 | 5,480 | 5,540 | 5,450 | 5,520 | 1,105,700 | 5,520 |
| 2016-12-28 | 5,620 | 5,630 | 5,510 | 5,540 | 676,100 | 5,540 |
| 2016-12-27 | 5,610 | 5,670 | 5,610 | 5,630 | 714,600 | 5,630 |
| 2016-12-26 | 5,610 | 5,690 | 5,580 | 5,650 | 754,700 | 5,650 |
| 2016-12-22 | 5,640 | 5,670 | 5,560 | 5,600 | 924,200 | 5,600 |
| 2016-12-21 | 5,720 | 5,740 | 5,640 | 5,670 | 1,362,700 | 5,670 |
| 2016-12-20 | 5,710 | 5,740 | 5,680 | 5,690 | 1,204,900 | 5,690 |
| 2016-12-19 | 5,740 | 5,780 | 5,670 | 5,710 | 1,263,700 | 5,710 |
| 2016-12-16 | 5,550 | 5,700 | 5,540 | 5,670 | 1,537,700 | 5,670 |
| 2016-12-15 | 5,490 | 5,580 | 5,380 | 5,460 | 1,364,900 | 5,460 |
| 2016-12-14 | 5,350 | 5,630 | 5,340 | 5,510 | 1,960,400 | 5,510 |
| 2016-12-13 | 5,250 | 5,370 | 5,240 | 5,360 | 1,341,900 | 5,360 |
| 2016-12-12 | 5,010 | 5,280 | 5,010 | 5,260 | 2,174,700 | 5,260 |
| 2016-12-09 | 4,890 | 5,040 | 4,835 | 5,010 | 2,713,100 | 5,010 |
| 2016-12-08 | 5,190 | 5,190 | 4,890 | 4,975 | 2,334,900 | 4,975 |
| 2016-12-07 | 5,160 | 5,180 | 5,100 | 5,130 | 1,086,700 | 5,130 |
| 2016-12-06 | 5,250 | 5,280 | 5,110 | 5,130 | 1,215,900 | 5,130 |
| 2016-12-05 | 5,290 | 5,310 | 5,160 | 5,190 | 898,700 | 5,190 |
| 2016-12-02 | 5,430 | 5,430 | 5,280 | 5,340 | 876,600 | 5,340 |
| 2016-12-01 | 5,330 | 5,420 | 5,300 | 5,350 | 1,434,900 | 5,350 |
| 2016-11-30 | 5,160 | 5,230 | 5,130 | 5,230 | 1,320,100 | 5,230 |
| 2016-11-29 | 5,120 | 5,160 | 5,090 | 5,110 | 986,700 | 5,110 |
| 2016-11-28 | 5,190 | 5,200 | 5,110 | 5,150 | 772,500 | 5,150 |
| 2016-11-25 | 5,220 | 5,250 | 5,170 | 5,180 | 1,000,100 | 5,180 |
| 2016-11-24 | 5,220 | 5,230 | 5,170 | 5,190 | 892,200 | 5,190 |
| 2016-11-22 | 5,170 | 5,240 | 5,150 | 5,160 | 913,300 | 5,160 |
| 2016-11-21 | 5,090 | 5,250 | 5,080 | 5,200 | 1,165,900 | 5,200 |
| 2016-11-18 | 5,150 | 5,160 | 5,070 | 5,090 | 1,266,500 | 5,090 |
| 2016-11-17 | 5,150 | 5,170 | 5,100 | 5,100 | 979,500 | 5,100 |
| 2016-11-16 | 5,260 | 5,260 | 5,180 | 5,190 | 954,100 | 5,190 |
| 2016-11-15 | 5,160 | 5,290 | 5,130 | 5,220 | 1,582,500 | 5,220 |
| 2016-11-14 | 5,370 | 5,610 | 5,270 | 5,560 | 1,565,500 | 5,560 |
| 2016-11-11 | 5,330 | 5,380 | 5,260 | 5,310 | 1,273,700 | 5,310 |
| 2016-11-10 | 5,190 | 5,260 | 5,150 | 5,230 | 1,163,300 | 5,230 |
| 2016-11-09 | 5,200 | 5,300 | 4,835 | 4,900 | 1,679,000 | 4,900 |
| 2016-11-08 | 5,130 | 5,180 | 5,110 | 5,150 | 589,000 | 5,150 |
| 2016-11-07 | 5,160 | 5,220 | 5,040 | 5,130 | 1,070,200 | 5,130 |
| 2016-11-04 | 5,140 | 5,140 | 5,050 | 5,110 | 650,000 | 5,110 |
| 2016-11-02 | 5,240 | 5,240 | 5,110 | 5,140 | 643,100 | 5,140 |
| 2016-11-01 | 5,250 | 5,280 | 5,210 | 5,270 | 529,800 | 5,270 |
| 2016-10-31 | 5,190 | 5,240 | 5,170 | 5,240 | 680,700 | 5,240 |
| 2016-10-28 | 5,190 | 5,220 | 5,170 | 5,210 | 790,700 | 5,210 |
| 2016-10-27 | 5,210 | 5,260 | 5,130 | 5,160 | 789,000 | 5,160 |
| 2016-10-26 | 5,200 | 5,240 | 5,140 | 5,200 | 530,700 | 5,200 |
| 2016-10-25 | 5,150 | 5,200 | 5,110 | 5,190 | 596,900 | 5,190 |
| 2016-10-24 | 5,130 | 5,150 | 5,080 | 5,140 | 710,800 | 5,140 |
| 2016-10-21 | 5,260 | 5,260 | 5,120 | 5,130 | 797,900 | 5,130 |
| 2016-10-20 | 5,110 | 5,250 | 5,100 | 5,240 | 1,011,300 | 5,240 |
| 2016-10-19 | 5,120 | 5,130 | 5,080 | 5,100 | 549,800 | 5,100 |
| 2016-10-17 | 5,140 | 5,180 | 5,080 | 5,100 | 691,300 | 5,100 |
| 2016-10-13 | 5,180 | 5,240 | 5,090 | 5,140 | 835,400 | 5,140 |
| 2016-10-12 | 5,080 | 5,120 | 5,040 | 5,110 | 774,500 | 5,110 |
| 2016-10-11 | 5,040 | 5,160 | 5,040 | 5,110 | 881,200 | 5,110 |
| 2016-10-07 | 5,210 | 5,220 | 5,060 | 5,100 | 804,900 | 5,100 |
| 2016-10-06 | 5,240 | 5,260 | 5,210 | 5,240 | 602,200 | 5,240 |
| 2016-10-05 | 5,230 | 5,250 | 5,160 | 5,200 | 663,600 | 5,200 |
| 2016-10-04 | 5,200 | 5,240 | 5,190 | 5,230 | 707,100 | 5,230 |
| 2016-10-03 | 5,180 | 5,210 | 5,150 | 5,170 | 690,400 | 5,170 |
| 2016-09-30 | 5,130 | 5,180 | 5,090 | 5,110 | 951,800 | 5,110 |
| 2016-09-29 | 5,220 | 5,270 | 5,190 | 5,230 | 1,135,600 | 5,230 |
| 2016-09-28 | 5,140 | 5,200 | 5,120 | 5,170 | 941,300 | 5,170 |
| 2016-09-27 | 5,100 | 5,160 | 5,020 | 5,160 | 1,008,200 | 5,160 |
| 2016-09-26 | 5,150 | 5,240 | 5,070 | 5,100 | 1,598,800 | 5,100 |
| 2016-09-23 | 5,040 | 5,250 | 5,040 | 5,170 | 2,060,200 | 5,170 |
| 2016-09-21 | 5,290 | 5,440 | 5,240 | 5,430 | 1,089,500 | 5,430 |
| 2016-09-20 | 5,260 | 5,370 | 5,260 | 5,310 | 816,800 | 5,310 |
| 2016-09-16 | 5,340 | 5,400 | 5,320 | 5,360 | 916,200 | 5,360 |
| 2016-09-15 | 5,380 | 5,390 | 5,270 | 5,290 | 1,094,700 | 5,290 |
| 2016-09-14 | 5,450 | 5,510 | 5,390 | 5,430 | 746,600 | 5,430 |
| 2016-09-13 | 5,500 | 5,550 | 5,460 | 5,510 | 553,700 | 5,510 |
| 2016-09-12 | 5,650 | 5,660 | 5,500 | 5,530 | 947,400 | 5,530 |
| 2016-09-09 | 5,540 | 5,690 | 5,500 | 5,660 | 1,540,000 | 5,660 |
| 2016-09-08 | 5,630 | 5,680 | 5,460 | 5,540 | 1,647,800 | 5,540 |
| 2016-09-07 | 5,780 | 5,780 | 5,690 | 5,740 | 968,300 | 5,740 |
| 2016-09-06 | 5,830 | 5,880 | 5,810 | 5,830 | 726,000 | 5,830 |
| 2016-09-05 | 5,730 | 5,890 | 5,710 | 5,810 | 717,500 | 5,810 |
| 2016-09-02 | 5,630 | 5,720 | 5,600 | 5,660 | 862,500 | 5,660 |
| 2016-09-01 | 5,620 | 5,710 | 5,600 | 5,630 | 905,200 | 5,630 |
| 2016-08-31 | 5,610 | 5,750 | 5,600 | 5,690 | 1,157,700 | 5,690 |
| 2016-08-30 | 5,450 | 5,550 | 5,440 | 5,540 | 790,300 | 5,540 |
| 2016-08-29 | 5,340 | 5,510 | 5,310 | 5,480 | 1,011,700 | 5,480 |
| 2016-08-26 | 5,250 | 5,280 | 5,140 | 5,240 | 1,025,200 | 5,240 |
| 2016-08-25 | 5,250 | 5,360 | 5,250 | 5,290 | 1,133,300 | 5,290 |
| 2016-08-24 | 5,210 | 5,270 | 5,200 | 5,240 | 728,700 | 5,240 |
| 2016-08-23 | 5,300 | 5,350 | 5,230 | 5,260 | 690,800 | 5,260 |
| 2016-08-22 | 5,360 | 5,360 | 5,310 | 5,350 | 505,500 | 5,350 |
| 2016-08-19 | 5,390 | 5,390 | 5,250 | 5,320 | 579,400 | 5,320 |
| 2016-08-18 | 5,400 | 5,420 | 5,300 | 5,360 | 865,800 | 5,360 |
| 2016-08-17 | 5,260 | 5,450 | 5,230 | 5,400 | 858,700 | 5,400 |
| 2016-08-16 | 5,280 | 5,280 | 5,130 | 5,200 | 1,190,500 | 5,200 |
| 2016-08-15 | 5,500 | 5,620 | 5,360 | 5,370 | 1,060,500 | 5,370 |
| 2016-08-12 | 5,040 | 5,140 | 5,000 | 5,120 | 820,900 | 5,120 |
| 2016-08-10 | 4,940 | 5,010 | 4,910 | 4,965 | 698,200 | 4,965 |
| 2016-08-09 | 4,955 | 5,010 | 4,900 | 4,995 | 666,700 | 4,995 |
| 2016-08-08 | 4,920 | 4,975 | 4,835 | 4,975 | 953,400 | 4,975 |
| 2016-08-05 | 4,770 | 4,845 | 4,750 | 4,815 | 722,800 | 4,815 |
| 2016-08-04 | 4,710 | 4,785 | 4,635 | 4,775 | 1,080,900 | 4,775 |
| 2016-08-03 | 4,680 | 4,760 | 4,665 | 4,695 | 1,167,400 | 4,695 |
| 2016-08-02 | 4,860 | 4,885 | 4,820 | 4,820 | 790,600 | 4,820 |
| 2016-08-01 | 4,895 | 4,985 | 4,840 | 4,975 | 758,800 | 4,975 |
| 2016-07-29 | 4,905 | 4,995 | 4,795 | 4,950 | 1,177,300 | 4,950 |
| 2016-07-28 | 5,010 | 5,040 | 4,920 | 4,930 | 614,300 | 4,930 |
| 2016-07-27 | 5,030 | 5,150 | 5,020 | 5,080 | 1,105,700 | 5,080 |
| 2016-07-26 | 5,070 | 5,080 | 4,995 | 5,000 | 867,500 | 5,000 |
| 2016-07-25 | 4,975 | 5,100 | 4,975 | 5,090 | 822,800 | 5,090 |
| 2016-07-22 | 5,000 | 5,070 | 4,915 | 4,945 | 1,285,400 | 4,945 |
| 2016-07-21 | 5,240 | 5,250 | 5,150 | 5,190 | 885,000 | 5,190 |
| 2016-07-20 | 5,130 | 5,170 | 5,100 | 5,140 | 1,175,300 | 5,140 |
| 2016-07-19 | 5,120 | 5,170 | 5,050 | 5,170 | 1,180,800 | 5,170 |
| 2016-07-15 | 5,110 | 5,250 | 5,000 | 5,020 | 1,724,500 | 5,020 |
| 2016-07-14 | 4,980 | 5,100 | 4,975 | 5,070 | 1,149,200 | 5,070 |
| 2016-07-13 | 4,980 | 5,010 | 4,895 | 4,910 | 1,502,100 | 4,910 |
| 2016-07-12 | 4,760 | 4,865 | 4,755 | 4,840 | 1,292,200 | 4,840 |
| 2016-07-11 | 4,600 | 4,725 | 4,580 | 4,670 | 1,378,400 | 4,670 |
| 2016-07-08 | 4,415 | 4,560 | 4,410 | 4,435 | 2,456,000 | 4,435 |
| 2016-07-07 | 4,435 | 4,515 | 4,430 | 4,445 | 1,157,500 | 4,445 |
| 2016-07-06 | 4,595 | 4,625 | 4,480 | 4,535 | 1,748,000 | 4,535 |
| 2016-07-05 | 4,720 | 4,765 | 4,695 | 4,715 | 963,900 | 4,715 |
| 2016-07-04 | 4,655 | 4,745 | 4,635 | 4,740 | 901,600 | 4,740 |
| 2016-07-01 | 4,765 | 4,790 | 4,705 | 4,725 | 1,081,900 | 4,725 |
| 2016-06-30 | 4,815 | 4,855 | 4,770 | 4,770 | 1,280,100 | 4,770 |
| 2016-06-29 | 4,785 | 4,830 | 4,735 | 4,800 | 1,096,900 | 4,800 |
| 2016-06-28 | 4,650 | 4,780 | 4,575 | 4,745 | 1,319,800 | 4,745 |
| 2016-06-27 | 4,795 | 4,855 | 4,700 | 4,750 | 1,685,500 | 4,750 |
| 2016-06-24 | 5,360 | 5,400 | 4,700 | 4,725 | 2,411,200 | 4,725 |
| 2016-06-23 | 5,360 | 5,410 | 5,310 | 5,400 | 853,900 | 5,400 |
| 2016-06-22 | 5,330 | 5,340 | 5,260 | 5,290 | 1,037,900 | 5,290 |
| 2016-06-21 | 5,190 | 5,360 | 5,160 | 5,350 | 1,376,800 | 5,350 |
| 2016-06-20 | 5,050 | 5,200 | 5,030 | 5,190 | 1,525,800 | 5,190 |
| 2016-06-17 | 4,905 | 4,995 | 4,885 | 4,945 | 1,691,500 | 4,945 |
| 2016-06-16 | 5,000 | 5,020 | 4,820 | 4,845 | 1,343,900 | 4,845 |
| 2016-06-15 | 4,900 | 5,010 | 4,840 | 4,985 | 1,493,000 | 4,985 |
| 2016-06-14 | 5,050 | 5,050 | 4,940 | 4,995 | 1,234,800 | 4,995 |
| 2016-06-13 | 5,130 | 5,130 | 5,020 | 5,030 | 1,078,400 | 5,030 |
| 2016-06-10 | 5,300 | 5,300 | 5,180 | 5,230 | 2,154,100 | 5,230 |
| 2016-06-09 | 5,380 | 5,400 | 5,320 | 5,330 | 605,300 | 5,330 |
| 2016-06-08 | 5,490 | 5,500 | 5,390 | 5,430 | 722,200 | 5,430 |
| 2016-06-07 | 5,430 | 5,490 | 5,420 | 5,470 | 787,600 | 5,470 |
| 2016-06-06 | 5,370 | 5,430 | 5,340 | 5,420 | 763,900 | 5,420 |
| 2016-06-03 | 5,530 | 5,570 | 5,480 | 5,500 | 690,600 | 5,500 |
| 2016-06-02 | 5,560 | 5,600 | 5,490 | 5,520 | 797,200 | 5,520 |
| 2016-06-01 | 5,710 | 5,770 | 5,570 | 5,600 | 1,109,300 | 5,600 |
| 2016-05-31 | 5,510 | 5,610 | 5,480 | 5,610 | 749,000 | 5,610 |
| 2016-05-30 | 5,500 | 5,510 | 5,450 | 5,510 | 529,300 | 5,510 |
| 2016-05-27 | 5,370 | 5,400 | 5,300 | 5,400 | 654,000 | 5,400 |
| 2016-05-26 | 5,470 | 5,510 | 5,350 | 5,370 | 863,400 | 5,370 |
| 2016-05-25 | 5,480 | 5,480 | 5,400 | 5,420 | 789,000 | 5,420 |
| 2016-05-24 | 5,370 | 5,380 | 5,300 | 5,350 | 933,200 | 5,350 |
| 2016-05-23 | 5,500 | 5,500 | 5,330 | 5,420 | 1,148,000 | 5,420 |
| 2016-05-20 | 5,450 | 5,520 | 5,420 | 5,500 | 988,800 | 5,500 |
| 2016-05-19 | 5,580 | 5,610 | 5,440 | 5,490 | 1,634,500 | 5,490 |
| 2016-05-18 | 5,610 | 5,670 | 5,500 | 5,560 | 1,406,600 | 5,560 |
| 2016-05-17 | 5,660 | 5,750 | 5,530 | 5,670 | 1,446,600 | 5,670 |
| 2016-05-16 | 5,580 | 5,760 | 5,560 | 5,650 | 1,311,400 | 5,650 |
| 2016-05-13 | 5,670 | 5,670 | 5,370 | 5,470 | 1,945,900 | 5,470 |
| 2016-05-12 | 5,660 | 5,670 | 5,460 | 5,620 | 1,304,400 | 5,620 |
| 2016-05-11 | 5,870 | 5,870 | 5,720 | 5,740 | 1,081,600 | 5,740 |
| 2016-05-10 | 5,590 | 5,760 | 5,590 | 5,730 | 2,287,100 | 5,730 |
| 2016-05-09 | 5,550 | 5,590 | 5,520 | 5,540 | 578,600 | 5,540 |
| 2016-05-06 | 5,460 | 5,520 | 5,430 | 5,490 | 1,340,200 | 5,490 |
| 2016-05-02 | 5,470 | 5,510 | 5,400 | 5,410 | 1,309,800 | 5,410 |
| 2016-04-28 | 5,990 | 5,990 | 5,590 | 5,670 | 1,353,000 | 5,670 |
| 2016-04-27 | 5,980 | 6,000 | 5,930 | 5,950 | 1,662,700 | 5,950 |
| 2016-04-26 | 5,980 | 6,000 | 5,830 | 5,880 | 896,000 | 5,880 |
| 2016-04-25 | 6,060 | 6,060 | 5,920 | 5,970 | 1,032,600 | 5,970 |
| 2016-04-22 | 5,950 | 6,080 | 5,900 | 6,080 | 1,432,200 | 6,080 |
| 2016-04-21 | 5,890 | 6,020 | 5,860 | 5,980 | 1,492,200 | 5,980 |
| 2016-04-20 | 5,740 | 5,740 | 5,640 | 5,680 | 896,000 | 5,680 |
| 2016-04-19 | 5,530 | 5,680 | 5,520 | 5,660 | 1,424,200 | 5,660 |
| 2016-04-18 | 5,420 | 5,520 | 5,390 | 5,410 | 1,461,100 | 5,410 |
| 2016-04-15 | 5,660 | 5,760 | 5,660 | 5,710 | 875,800 | 5,710 |
| 2016-04-14 | 5,650 | 5,780 | 5,590 | 5,770 | 1,247,400 | 5,770 |
| 2016-04-13 | 5,430 | 5,540 | 5,370 | 5,510 | 1,153,100 | 5,510 |
| 2016-04-12 | 5,290 | 5,370 | 5,250 | 5,340 | 674,100 | 5,340 |
| 2016-04-11 | 5,310 | 5,310 | 5,220 | 5,290 | 652,900 | 5,290 |
| 2016-04-08 | 5,240 | 5,400 | 5,160 | 5,320 | 1,325,900 | 5,320 |
| 2016-04-07 | 5,250 | 5,330 | 5,240 | 5,270 | 935,300 | 5,270 |
| 2016-04-06 | 5,360 | 5,380 | 5,230 | 5,260 | 1,271,300 | 5,260 |
| 2016-04-05 | 5,500 | 5,530 | 5,290 | 5,330 | 1,237,500 | 5,330 |
| 2016-04-04 | 5,460 | 5,570 | 5,430 | 5,500 | 1,067,700 | 5,500 |
| 2016-04-01 | 5,620 | 5,630 | 5,400 | 5,450 | 1,446,200 | 5,450 |
| 2016-03-31 | 5,680 | 5,730 | 5,630 | 5,650 | 1,128,700 | 5,650 |
| 2016-03-30 | 5,780 | 5,800 | 5,650 | 5,650 | 917,600 | 5,650 |
| 2016-03-29 | 5,690 | 5,800 | 5,670 | 5,770 | 833,000 | 5,770 |
| 2016-03-28 | 5,650 | 5,720 | 5,630 | 5,720 | 646,900 | 5,720 |
| 2016-03-25 | 5,690 | 5,710 | 5,580 | 5,600 | 685,500 | 5,600 |
| 2016-03-24 | 5,580 | 5,710 | 5,570 | 5,640 | 1,777,800 | 5,640 |
| 2016-03-23 | 5,560 | 5,610 | 5,520 | 5,580 | 660,400 | 5,580 |
| 2016-03-22 | 5,500 | 5,600 | 5,440 | 5,560 | 848,800 | 5,560 |
| 2016-03-18 | 5,480 | 5,530 | 5,370 | 5,400 | 1,389,400 | 5,400 |
| 2016-03-17 | 5,550 | 5,640 | 5,460 | 5,520 | 1,333,800 | 5,520 |
| 2016-03-16 | 5,500 | 5,580 | 5,480 | 5,500 | 1,599,500 | 5,500 |
| 2016-03-15 | 5,680 | 5,720 | 5,560 | 5,600 | 1,053,200 | 5,600 |
| 2016-03-14 | 5,660 | 5,760 | 5,630 | 5,720 | 1,123,700 | 5,720 |
| 2016-03-11 | 5,520 | 5,610 | 5,430 | 5,560 | 4,718,600 | 5,560 |
| 2016-03-10 | 5,620 | 5,690 | 5,560 | 5,590 | 1,379,500 | 5,590 |
| 2016-03-09 | 5,550 | 5,580 | 5,400 | 5,540 | 1,873,900 | 5,540 |
| 2016-03-08 | 5,500 | 5,520 | 5,280 | 5,390 | 1,911,800 | 5,390 |
| 2016-03-07 | 5,610 | 5,620 | 5,520 | 5,540 | 1,197,800 | 5,540 |
| 2016-03-04 | 5,480 | 5,620 | 5,470 | 5,590 | 1,204,000 | 5,590 |
| 2016-03-03 | 5,410 | 5,490 | 5,350 | 5,480 | 1,116,700 | 5,480 |
| 2016-03-02 | 5,500 | 5,590 | 5,410 | 5,510 | 1,576,200 | 5,510 |
| 2016-03-01 | 5,300 | 5,400 | 5,200 | 5,330 | 2,014,500 | 5,330 |
| 2016-02-29 | 5,360 | 5,420 | 5,250 | 5,250 | 1,219,500 | 5,250 |
| 2016-02-26 | 5,370 | 5,390 | 5,290 | 5,290 | 883,100 | 5,290 |
| 2016-02-25 | 5,290 | 5,370 | 5,230 | 5,340 | 1,089,900 | 5,340 |
| 2016-02-24 | 5,280 | 5,320 | 5,150 | 5,240 | 1,500,700 | 5,240 |
| 2016-02-23 | 5,520 | 5,590 | 5,420 | 5,430 | 943,900 | 5,430 |
| 2016-02-22 | 5,460 | 5,590 | 5,450 | 5,540 | 873,900 | 5,540 |
| 2016-02-19 | 5,440 | 5,540 | 5,400 | 5,510 | 1,253,400 | 5,510 |
| 2016-02-18 | 5,520 | 5,620 | 5,480 | 5,530 | 1,230,000 | 5,530 |
| 2016-02-17 | 5,420 | 5,570 | 5,340 | 5,420 | 1,851,500 | 5,420 |
| 2016-02-16 | 5,540 | 5,600 | 5,380 | 5,390 | 1,899,700 | 5,390 |
| 2016-02-15 | 5,300 | 5,620 | 5,300 | 5,560 | 1,591,900 | 5,560 |
| 2016-02-12 | 5,220 | 5,330 | 5,140 | 5,190 | 2,658,900 | 5,190 |
| 2016-02-10 | 5,580 | 5,640 | 5,340 | 5,470 | 2,130,300 | 5,470 |
| 2016-02-09 | 5,750 | 5,820 | 5,580 | 5,610 | 1,698,200 | 5,610 |
| 2016-02-08 | 5,910 | 6,080 | 5,800 | 6,030 | 1,566,000 | 6,030 |
| 2016-02-05 | 6,010 | 6,090 | 5,940 | 6,060 | 1,535,600 | 6,060 |
| 2016-02-04 | 6,090 | 6,170 | 6,020 | 6,110 | 1,365,900 | 6,110 |
| 2016-02-03 | 6,220 | 6,260 | 6,080 | 6,190 | 986,500 | 6,190 |
| 2016-02-02 | 6,220 | 6,400 | 6,220 | 6,380 | 912,800 | 6,380 |
| 2016-02-01 | 6,270 | 6,340 | 6,200 | 6,320 | 1,568,700 | 6,320 |
| 2016-01-29 | 6,150 | 6,320 | 6,000 | 6,310 | 1,943,200 | 6,310 |
| 2016-01-28 | 6,040 | 6,130 | 5,980 | 6,070 | 1,042,600 | 6,070 |
| 2016-01-27 | 6,030 | 6,180 | 6,010 | 6,070 | 1,223,700 | 6,070 |
| 2016-01-26 | 5,940 | 6,000 | 5,900 | 5,950 | 1,024,900 | 5,950 |
| 2016-01-25 | 6,060 | 6,110 | 6,000 | 6,040 | 1,034,500 | 6,040 |
| 2016-01-22 | 5,890 | 6,040 | 5,800 | 6,010 | 1,515,100 | 6,010 |
| 2016-01-21 | 5,920 | 5,990 | 5,690 | 5,690 | 2,034,700 | 5,690 |
| 2016-01-20 | 6,210 | 6,210 | 5,930 | 5,930 | 1,503,900 | 5,930 |
| 2016-01-19 | 6,250 | 6,290 | 6,140 | 6,210 | 1,140,100 | 6,210 |
| 2016-01-18 | 6,140 | 6,280 | 6,100 | 6,230 | 1,093,300 | 6,230 |
| 2016-01-15 | 6,360 | 6,450 | 6,250 | 6,290 | 1,219,700 | 6,290 |
| 2016-01-14 | 6,250 | 6,310 | 6,170 | 6,280 | 1,367,500 | 6,280 |
| 2016-01-13 | 6,250 | 6,480 | 6,240 | 6,450 | 1,344,900 | 6,450 |
| 2016-01-12 | 6,270 | 6,410 | 6,110 | 6,130 | 1,416,000 | 6,130 |
| 2016-01-08 | 6,150 | 6,340 | 6,150 | 6,250 | 1,698,300 | 6,250 |
| 2016-01-07 | 6,350 | 6,440 | 6,250 | 6,250 | 1,217,900 | 6,250 |
| 2016-01-06 | 6,420 | 6,520 | 6,320 | 6,400 | 1,132,500 | 6,400 |
| 2016-01-05 | 6,420 | 6,440 | 6,350 | 6,390 | 874,300 | 6,390 |
| 2016-01-04 | 6,620 | 6,660 | 6,440 | 6,460 | 1,166,600 | 6,460 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
