4559 ゼリア新薬工業(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 | 1,798 | 1,809 | 1,775 | 1,804 | 97,100 | 1,804 |
| 2016-12-29 | 1,786 | 1,786 | 1,763 | 1,777 | 72,800 | 1,777 |
| 2016-12-28 | 1,756 | 1,794 | 1,755 | 1,789 | 77,200 | 1,789 |
| 2016-12-27 | 1,776 | 1,790 | 1,738 | 1,743 | 175,800 | 1,743 |
| 2016-12-26 | 1,773 | 1,785 | 1,771 | 1,780 | 73,100 | 1,780 |
| 2016-12-22 | 1,774 | 1,774 | 1,756 | 1,768 | 97,000 | 1,768 |
| 2016-12-21 | 1,824 | 1,826 | 1,767 | 1,774 | 173,400 | 1,774 |
| 2016-12-20 | 1,837 | 1,838 | 1,819 | 1,827 | 77,200 | 1,827 |
| 2016-12-19 | 1,805 | 1,839 | 1,805 | 1,838 | 82,900 | 1,838 |
| 2016-12-16 | 1,805 | 1,815 | 1,801 | 1,805 | 118,500 | 1,805 |
| 2016-12-15 | 1,825 | 1,844 | 1,797 | 1,801 | 154,700 | 1,801 |
| 2016-12-14 | 1,870 | 1,870 | 1,807 | 1,809 | 140,900 | 1,809 |
| 2016-12-13 | 1,845 | 1,870 | 1,841 | 1,865 | 105,900 | 1,865 |
| 2016-12-12 | 1,801 | 1,844 | 1,782 | 1,832 | 123,900 | 1,832 |
| 2016-12-09 | 1,782 | 1,797 | 1,758 | 1,795 | 111,400 | 1,795 |
| 2016-12-08 | 1,799 | 1,799 | 1,752 | 1,763 | 81,800 | 1,763 |
| 2016-12-07 | 1,785 | 1,788 | 1,768 | 1,779 | 67,600 | 1,779 |
| 2016-12-06 | 1,794 | 1,800 | 1,750 | 1,761 | 109,700 | 1,761 |
| 2016-12-05 | 1,793 | 1,815 | 1,785 | 1,793 | 44,500 | 1,793 |
| 2016-12-02 | 1,821 | 1,831 | 1,729 | 1,798 | 101,300 | 1,798 |
| 2016-12-01 | 1,870 | 1,874 | 1,825 | 1,833 | 80,400 | 1,833 |
| 2016-11-30 | 1,846 | 1,858 | 1,829 | 1,857 | 123,800 | 1,857 |
| 2016-11-29 | 1,852 | 1,861 | 1,838 | 1,846 | 47,300 | 1,846 |
| 2016-11-28 | 1,855 | 1,863 | 1,845 | 1,857 | 65,800 | 1,857 |
| 2016-11-25 | 1,845 | 1,857 | 1,842 | 1,853 | 101,700 | 1,853 |
| 2016-11-24 | 1,870 | 1,870 | 1,831 | 1,833 | 62,300 | 1,833 |
| 2016-11-22 | 1,843 | 1,867 | 1,841 | 1,860 | 101,600 | 1,860 |
| 2016-11-21 | 1,830 | 1,860 | 1,830 | 1,843 | 105,500 | 1,843 |
| 2016-11-18 | 1,845 | 1,850 | 1,822 | 1,845 | 121,800 | 1,845 |
| 2016-11-17 | 1,830 | 1,850 | 1,827 | 1,847 | 124,600 | 1,847 |
| 2016-11-16 | 1,800 | 1,840 | 1,794 | 1,840 | 205,500 | 1,840 |
| 2016-11-15 | 1,780 | 1,799 | 1,769 | 1,795 | 129,600 | 1,795 |
| 2016-11-14 | 1,750 | 1,784 | 1,744 | 1,772 | 180,700 | 1,772 |
| 2016-11-11 | 1,740 | 1,754 | 1,718 | 1,725 | 117,300 | 1,725 |
| 2016-11-10 | 1,720 | 1,737 | 1,683 | 1,730 | 110,100 | 1,730 |
| 2016-11-09 | 1,703 | 1,720 | 1,604 | 1,618 | 126,500 | 1,618 |
| 2016-11-08 | 1,711 | 1,711 | 1,681 | 1,690 | 56,800 | 1,690 |
| 2016-11-07 | 1,737 | 1,737 | 1,681 | 1,696 | 125,800 | 1,696 |
| 2016-11-04 | 1,684 | 1,694 | 1,653 | 1,670 | 93,100 | 1,670 |
| 2016-11-02 | 1,744 | 1,744 | 1,692 | 1,704 | 87,000 | 1,704 |
| 2016-11-01 | 1,761 | 1,761 | 1,741 | 1,756 | 80,000 | 1,756 |
| 2016-10-31 | 1,734 | 1,767 | 1,708 | 1,762 | 195,000 | 1,762 |
| 2016-10-28 | 1,769 | 1,774 | 1,741 | 1,742 | 182,000 | 1,742 |
| 2016-10-27 | 1,767 | 1,767 | 1,738 | 1,756 | 86,400 | 1,756 |
| 2016-10-26 | 1,749 | 1,764 | 1,737 | 1,761 | 113,900 | 1,761 |
| 2016-10-25 | 1,751 | 1,753 | 1,738 | 1,741 | 80,000 | 1,741 |
| 2016-10-24 | 1,725 | 1,756 | 1,720 | 1,749 | 113,200 | 1,749 |
| 2016-10-21 | 1,729 | 1,729 | 1,715 | 1,719 | 79,300 | 1,719 |
| 2016-10-20 | 1,727 | 1,729 | 1,711 | 1,724 | 96,300 | 1,724 |
| 2016-10-19 | 1,734 | 1,739 | 1,721 | 1,726 | 58,400 | 1,726 |
| 2016-10-17 | 1,728 | 1,731 | 1,707 | 1,726 | 82,000 | 1,726 |
| 2016-10-13 | 1,745 | 1,746 | 1,719 | 1,746 | 65,600 | 1,746 |
| 2016-10-12 | 1,737 | 1,759 | 1,728 | 1,746 | 72,500 | 1,746 |
| 2016-10-11 | 1,757 | 1,759 | 1,744 | 1,757 | 74,800 | 1,757 |
| 2016-10-07 | 1,776 | 1,778 | 1,757 | 1,762 | 90,900 | 1,762 |
| 2016-10-06 | 1,780 | 1,787 | 1,772 | 1,776 | 135,800 | 1,776 |
| 2016-10-05 | 1,748 | 1,782 | 1,735 | 1,773 | 219,400 | 1,773 |
| 2016-10-04 | 1,735 | 1,750 | 1,708 | 1,743 | 149,700 | 1,743 |
| 2016-10-03 | 1,718 | 1,741 | 1,711 | 1,730 | 125,800 | 1,730 |
| 2016-09-30 | 1,677 | 1,715 | 1,669 | 1,706 | 109,500 | 1,706 |
| 2016-09-29 | 1,702 | 1,720 | 1,688 | 1,716 | 162,500 | 1,716 |
| 2016-09-28 | 1,682 | 1,687 | 1,544 | 1,684 | 176,700 | 1,684 |
| 2016-09-27 | 1,670 | 1,717 | 1,658 | 1,716 | 341,300 | 1,716 |
| 2016-09-26 | 1,675 | 1,690 | 1,668 | 1,671 | 126,300 | 1,671 |
| 2016-09-23 | 1,648 | 1,675 | 1,636 | 1,670 | 157,400 | 1,670 |
| 2016-09-21 | 1,610 | 1,631 | 1,602 | 1,630 | 135,200 | 1,630 |
| 2016-09-20 | 1,598 | 1,617 | 1,577 | 1,608 | 139,100 | 1,608 |
| 2016-09-16 | 1,598 | 1,607 | 1,580 | 1,607 | 146,600 | 1,607 |
| 2016-09-15 | 1,562 | 1,608 | 1,539 | 1,582 | 269,600 | 1,582 |
| 2016-09-14 | 1,520 | 1,544 | 1,514 | 1,527 | 46,700 | 1,527 |
| 2016-09-13 | 1,539 | 1,539 | 1,516 | 1,527 | 44,400 | 1,527 |
| 2016-09-12 | 1,530 | 1,541 | 1,516 | 1,527 | 45,100 | 1,527 |
| 2016-09-09 | 1,551 | 1,562 | 1,531 | 1,537 | 78,600 | 1,537 |
| 2016-09-08 | 1,537 | 1,551 | 1,529 | 1,547 | 64,100 | 1,547 |
| 2016-09-07 | 1,516 | 1,535 | 1,507 | 1,532 | 50,200 | 1,532 |
| 2016-09-06 | 1,508 | 1,519 | 1,493 | 1,516 | 41,400 | 1,516 |
| 2016-09-05 | 1,510 | 1,510 | 1,489 | 1,507 | 41,900 | 1,507 |
| 2016-09-02 | 1,485 | 1,500 | 1,477 | 1,493 | 40,600 | 1,493 |
| 2016-09-01 | 1,470 | 1,485 | 1,456 | 1,484 | 65,600 | 1,484 |
| 2016-08-31 | 1,501 | 1,503 | 1,438 | 1,463 | 136,800 | 1,463 |
| 2016-08-30 | 1,497 | 1,507 | 1,491 | 1,501 | 35,400 | 1,501 |
| 2016-08-29 | 1,518 | 1,541 | 1,498 | 1,506 | 52,400 | 1,506 |
| 2016-08-26 | 1,523 | 1,523 | 1,481 | 1,488 | 67,400 | 1,488 |
| 2016-08-25 | 1,533 | 1,541 | 1,511 | 1,518 | 41,000 | 1,518 |
| 2016-08-24 | 1,545 | 1,545 | 1,523 | 1,532 | 32,600 | 1,532 |
| 2016-08-23 | 1,524 | 1,553 | 1,522 | 1,540 | 62,600 | 1,540 |
| 2016-08-22 | 1,524 | 1,537 | 1,519 | 1,524 | 35,900 | 1,524 |
| 2016-08-19 | 1,509 | 1,522 | 1,504 | 1,515 | 56,600 | 1,515 |
| 2016-08-18 | 1,525 | 1,532 | 1,513 | 1,513 | 54,600 | 1,513 |
| 2016-08-17 | 1,550 | 1,557 | 1,526 | 1,542 | 69,800 | 1,542 |
| 2016-08-16 | 1,593 | 1,593 | 1,552 | 1,552 | 53,900 | 1,552 |
| 2016-08-15 | 1,628 | 1,632 | 1,590 | 1,591 | 42,300 | 1,591 |
| 2016-08-12 | 1,629 | 1,632 | 1,616 | 1,630 | 44,600 | 1,630 |
| 2016-08-10 | 1,610 | 1,621 | 1,604 | 1,616 | 43,900 | 1,616 |
| 2016-08-09 | 1,606 | 1,619 | 1,590 | 1,613 | 47,400 | 1,613 |
| 2016-08-08 | 1,635 | 1,635 | 1,597 | 1,621 | 63,100 | 1,621 |
| 2016-08-05 | 1,639 | 1,640 | 1,587 | 1,609 | 183,400 | 1,609 |
| 2016-08-04 | 1,502 | 1,544 | 1,502 | 1,537 | 91,700 | 1,537 |
| 2016-08-03 | 1,573 | 1,576 | 1,522 | 1,542 | 93,000 | 1,542 |
| 2016-08-02 | 1,600 | 1,615 | 1,585 | 1,588 | 34,900 | 1,588 |
| 2016-08-01 | 1,604 | 1,617 | 1,585 | 1,606 | 48,000 | 1,606 |
| 2016-07-29 | 1,591 | 1,631 | 1,571 | 1,627 | 83,500 | 1,627 |
| 2016-07-28 | 1,633 | 1,638 | 1,570 | 1,591 | 101,800 | 1,591 |
| 2016-07-27 | 1,658 | 1,666 | 1,627 | 1,634 | 82,300 | 1,634 |
| 2016-07-26 | 1,643 | 1,652 | 1,613 | 1,642 | 78,000 | 1,642 |
| 2016-07-25 | 1,670 | 1,670 | 1,630 | 1,643 | 91,100 | 1,643 |
| 2016-07-22 | 1,631 | 1,656 | 1,622 | 1,645 | 59,500 | 1,645 |
| 2016-07-21 | 1,670 | 1,671 | 1,640 | 1,642 | 83,600 | 1,642 |
| 2016-07-20 | 1,670 | 1,690 | 1,646 | 1,660 | 180,300 | 1,660 |
| 2016-07-19 | 1,590 | 1,665 | 1,590 | 1,654 | 229,800 | 1,654 |
| 2016-07-15 | 1,604 | 1,604 | 1,562 | 1,568 | 51,800 | 1,568 |
| 2016-07-14 | 1,583 | 1,609 | 1,579 | 1,598 | 54,100 | 1,598 |
| 2016-07-13 | 1,620 | 1,620 | 1,573 | 1,578 | 75,400 | 1,578 |
| 2016-07-12 | 1,611 | 1,623 | 1,584 | 1,586 | 80,300 | 1,586 |
| 2016-07-11 | 1,601 | 1,628 | 1,587 | 1,608 | 77,700 | 1,608 |
| 2016-07-08 | 1,629 | 1,640 | 1,544 | 1,544 | 135,100 | 1,544 |
| 2016-07-07 | 1,588 | 1,622 | 1,588 | 1,608 | 164,800 | 1,608 |
| 2016-07-06 | 1,520 | 1,591 | 1,519 | 1,588 | 210,500 | 1,588 |
| 2016-07-05 | 1,525 | 1,540 | 1,517 | 1,537 | 36,200 | 1,537 |
| 2016-07-04 | 1,534 | 1,555 | 1,526 | 1,541 | 46,300 | 1,541 |
| 2016-07-01 | 1,485 | 1,534 | 1,485 | 1,523 | 61,600 | 1,523 |
| 2016-06-30 | 1,510 | 1,525 | 1,476 | 1,477 | 72,900 | 1,477 |
| 2016-06-29 | 1,500 | 1,517 | 1,476 | 1,506 | 50,600 | 1,506 |
| 2016-06-28 | 1,442 | 1,500 | 1,428 | 1,481 | 71,600 | 1,481 |
| 2016-06-27 | 1,405 | 1,480 | 1,405 | 1,472 | 78,600 | 1,472 |
| 2016-06-24 | 1,540 | 1,550 | 1,379 | 1,392 | 98,600 | 1,392 |
| 2016-06-23 | 1,539 | 1,540 | 1,506 | 1,524 | 40,500 | 1,524 |
| 2016-06-22 | 1,558 | 1,560 | 1,505 | 1,528 | 66,900 | 1,528 |
| 2016-06-21 | 1,536 | 1,586 | 1,522 | 1,580 | 129,600 | 1,580 |
| 2016-06-20 | 1,482 | 1,550 | 1,476 | 1,543 | 147,800 | 1,543 |
| 2016-06-17 | 1,490 | 1,505 | 1,452 | 1,452 | 112,400 | 1,452 |
| 2016-06-16 | 1,435 | 1,478 | 1,435 | 1,465 | 180,900 | 1,465 |
| 2016-06-15 | 1,410 | 1,440 | 1,405 | 1,427 | 79,500 | 1,427 |
| 2016-06-14 | 1,460 | 1,460 | 1,417 | 1,421 | 81,200 | 1,421 |
| 2016-06-13 | 1,490 | 1,491 | 1,471 | 1,476 | 76,100 | 1,476 |
| 2016-06-10 | 1,525 | 1,525 | 1,502 | 1,510 | 98,900 | 1,510 |
| 2016-06-09 | 1,512 | 1,530 | 1,512 | 1,522 | 51,600 | 1,522 |
| 2016-06-08 | 1,500 | 1,528 | 1,495 | 1,528 | 89,900 | 1,528 |
| 2016-06-07 | 1,480 | 1,500 | 1,480 | 1,500 | 59,600 | 1,500 |
| 2016-06-06 | 1,467 | 1,478 | 1,452 | 1,478 | 60,800 | 1,478 |
| 2016-06-03 | 1,446 | 1,490 | 1,446 | 1,489 | 85,400 | 1,489 |
| 2016-06-02 | 1,457 | 1,463 | 1,426 | 1,433 | 111,100 | 1,433 |
| 2016-06-01 | 1,464 | 1,490 | 1,464 | 1,478 | 61,600 | 1,478 |
| 2016-05-31 | 1,477 | 1,489 | 1,460 | 1,487 | 165,400 | 1,487 |
| 2016-05-30 | 1,476 | 1,485 | 1,456 | 1,484 | 45,300 | 1,484 |
| 2016-05-27 | 1,487 | 1,487 | 1,450 | 1,455 | 61,400 | 1,455 |
| 2016-05-26 | 1,478 | 1,489 | 1,460 | 1,481 | 110,200 | 1,481 |
| 2016-05-25 | 1,489 | 1,493 | 1,459 | 1,461 | 56,200 | 1,461 |
| 2016-05-24 | 1,451 | 1,468 | 1,447 | 1,462 | 69,100 | 1,462 |
| 2016-05-23 | 1,431 | 1,456 | 1,420 | 1,454 | 81,600 | 1,454 |
| 2016-05-20 | 1,460 | 1,460 | 1,403 | 1,443 | 95,700 | 1,443 |
| 2016-05-19 | 1,488 | 1,493 | 1,461 | 1,470 | 64,000 | 1,470 |
| 2016-05-18 | 1,480 | 1,494 | 1,456 | 1,475 | 82,200 | 1,475 |
| 2016-05-17 | 1,460 | 1,486 | 1,453 | 1,476 | 148,200 | 1,476 |
| 2016-05-16 | 1,410 | 1,459 | 1,399 | 1,447 | 212,100 | 1,447 |
| 2016-05-13 | 1,363 | 1,375 | 1,342 | 1,357 | 133,900 | 1,357 |
| 2016-05-12 | 1,380 | 1,380 | 1,352 | 1,371 | 408,800 | 1,371 |
| 2016-05-11 | 1,402 | 1,412 | 1,372 | 1,393 | 90,600 | 1,393 |
| 2016-05-10 | 1,349 | 1,398 | 1,349 | 1,394 | 100,800 | 1,394 |
| 2016-05-09 | 1,340 | 1,355 | 1,337 | 1,346 | 51,000 | 1,346 |
| 2016-05-06 | 1,328 | 1,341 | 1,316 | 1,324 | 78,200 | 1,324 |
| 2016-05-02 | 1,350 | 1,360 | 1,319 | 1,323 | 101,600 | 1,323 |
| 2016-04-28 | 1,429 | 1,435 | 1,376 | 1,380 | 113,400 | 1,380 |
| 2016-04-27 | 1,417 | 1,417 | 1,395 | 1,401 | 62,600 | 1,401 |
| 2016-04-26 | 1,400 | 1,415 | 1,390 | 1,409 | 91,000 | 1,409 |
| 2016-04-25 | 1,438 | 1,440 | 1,404 | 1,406 | 118,900 | 1,406 |
| 2016-04-22 | 1,411 | 1,435 | 1,401 | 1,435 | 82,900 | 1,435 |
| 2016-04-21 | 1,428 | 1,432 | 1,411 | 1,423 | 88,400 | 1,423 |
| 2016-04-20 | 1,419 | 1,431 | 1,401 | 1,408 | 91,400 | 1,408 |
| 2016-04-19 | 1,413 | 1,420 | 1,398 | 1,411 | 77,300 | 1,411 |
| 2016-04-18 | 1,381 | 1,397 | 1,381 | 1,383 | 75,600 | 1,383 |
| 2016-04-15 | 1,402 | 1,436 | 1,402 | 1,431 | 72,000 | 1,431 |
| 2016-04-14 | 1,407 | 1,420 | 1,388 | 1,420 | 119,400 | 1,420 |
| 2016-04-13 | 1,383 | 1,394 | 1,369 | 1,382 | 89,100 | 1,382 |
| 2016-04-12 | 1,349 | 1,383 | 1,349 | 1,366 | 67,800 | 1,366 |
| 2016-04-11 | 1,360 | 1,366 | 1,337 | 1,355 | 67,800 | 1,355 |
| 2016-04-08 | 1,319 | 1,386 | 1,315 | 1,371 | 90,300 | 1,371 |
| 2016-04-07 | 1,318 | 1,364 | 1,310 | 1,356 | 73,000 | 1,356 |
| 2016-04-06 | 1,303 | 1,332 | 1,302 | 1,324 | 96,700 | 1,324 |
| 2016-04-05 | 1,355 | 1,372 | 1,315 | 1,319 | 126,000 | 1,319 |
| 2016-04-04 | 1,365 | 1,387 | 1,352 | 1,372 | 121,700 | 1,372 |
| 2016-04-01 | 1,431 | 1,434 | 1,352 | 1,358 | 200,000 | 1,358 |
| 2016-03-31 | 1,500 | 1,504 | 1,460 | 1,461 | 73,100 | 1,461 |
| 2016-03-30 | 1,500 | 1,500 | 1,480 | 1,491 | 49,500 | 1,491 |
| 2016-03-29 | 1,503 | 1,513 | 1,487 | 1,497 | 89,900 | 1,497 |
| 2016-03-28 | 1,496 | 1,528 | 1,491 | 1,528 | 164,300 | 1,528 |
| 2016-03-25 | 1,499 | 1,499 | 1,465 | 1,484 | 99,200 | 1,484 |
| 2016-03-24 | 1,521 | 1,528 | 1,483 | 1,489 | 111,200 | 1,489 |
| 2016-03-23 | 1,532 | 1,548 | 1,511 | 1,521 | 71,600 | 1,521 |
| 2016-03-22 | 1,492 | 1,525 | 1,487 | 1,525 | 125,000 | 1,525 |
| 2016-03-18 | 1,480 | 1,499 | 1,454 | 1,473 | 134,400 | 1,473 |
| 2016-03-17 | 1,495 | 1,504 | 1,476 | 1,483 | 61,700 | 1,483 |
| 2016-03-16 | 1,494 | 1,502 | 1,477 | 1,479 | 96,500 | 1,479 |
| 2016-03-15 | 1,491 | 1,507 | 1,485 | 1,499 | 77,500 | 1,499 |
| 2016-03-14 | 1,470 | 1,495 | 1,463 | 1,488 | 88,300 | 1,488 |
| 2016-03-11 | 1,434 | 1,455 | 1,424 | 1,454 | 133,700 | 1,454 |
| 2016-03-10 | 1,439 | 1,457 | 1,434 | 1,448 | 59,900 | 1,448 |
| 2016-03-09 | 1,420 | 1,436 | 1,401 | 1,429 | 101,600 | 1,429 |
| 2016-03-08 | 1,460 | 1,461 | 1,417 | 1,426 | 80,300 | 1,426 |
| 2016-03-07 | 1,495 | 1,497 | 1,458 | 1,463 | 64,100 | 1,463 |
| 2016-03-04 | 1,464 | 1,484 | 1,436 | 1,468 | 142,100 | 1,468 |
| 2016-03-03 | 1,465 | 1,475 | 1,457 | 1,470 | 98,800 | 1,470 |
| 2016-03-02 | 1,462 | 1,486 | 1,455 | 1,470 | 78,200 | 1,470 |
| 2016-03-01 | 1,427 | 1,447 | 1,401 | 1,432 | 88,200 | 1,432 |
| 2016-02-29 | 1,450 | 1,480 | 1,435 | 1,435 | 70,100 | 1,435 |
| 2016-02-26 | 1,424 | 1,465 | 1,409 | 1,426 | 177,100 | 1,426 |
| 2016-02-25 | 1,367 | 1,417 | 1,367 | 1,412 | 77,900 | 1,412 |
| 2016-02-24 | 1,349 | 1,384 | 1,330 | 1,359 | 141,800 | 1,359 |
| 2016-02-23 | 1,398 | 1,398 | 1,342 | 1,346 | 166,300 | 1,346 |
| 2016-02-22 | 1,370 | 1,398 | 1,361 | 1,389 | 73,900 | 1,389 |
| 2016-02-19 | 1,380 | 1,408 | 1,359 | 1,378 | 121,000 | 1,378 |
| 2016-02-18 | 1,396 | 1,428 | 1,382 | 1,403 | 150,600 | 1,403 |
| 2016-02-17 | 1,394 | 1,404 | 1,347 | 1,359 | 168,600 | 1,359 |
| 2016-02-16 | 1,410 | 1,451 | 1,401 | 1,415 | 127,700 | 1,415 |
| 2016-02-15 | 1,345 | 1,430 | 1,333 | 1,425 | 166,700 | 1,425 |
| 2016-02-12 | 1,350 | 1,362 | 1,282 | 1,286 | 219,900 | 1,286 |
| 2016-02-10 | 1,464 | 1,476 | 1,391 | 1,402 | 239,500 | 1,402 |
| 2016-02-09 | 1,499 | 1,512 | 1,454 | 1,467 | 143,400 | 1,467 |
| 2016-02-08 | 1,521 | 1,576 | 1,491 | 1,567 | 209,400 | 1,567 |
| 2016-02-05 | 1,456 | 1,572 | 1,436 | 1,538 | 552,600 | 1,538 |
| 2016-02-04 | 1,415 | 1,439 | 1,381 | 1,396 | 110,100 | 1,396 |
| 2016-02-03 | 1,433 | 1,437 | 1,411 | 1,429 | 62,800 | 1,429 |
| 2016-02-02 | 1,430 | 1,478 | 1,430 | 1,468 | 112,100 | 1,468 |
| 2016-02-01 | 1,426 | 1,440 | 1,420 | 1,432 | 100,500 | 1,432 |
| 2016-01-29 | 1,379 | 1,405 | 1,356 | 1,401 | 117,700 | 1,401 |
| 2016-01-28 | 1,380 | 1,389 | 1,364 | 1,371 | 67,400 | 1,371 |
| 2016-01-27 | 1,380 | 1,383 | 1,354 | 1,382 | 102,400 | 1,382 |
| 2016-01-26 | 1,359 | 1,359 | 1,335 | 1,340 | 106,300 | 1,340 |
| 2016-01-25 | 1,370 | 1,397 | 1,343 | 1,384 | 252,100 | 1,384 |
| 2016-01-22 | 1,351 | 1,351 | 1,312 | 1,349 | 163,800 | 1,349 |
| 2016-01-21 | 1,321 | 1,354 | 1,281 | 1,284 | 174,100 | 1,284 |
| 2016-01-20 | 1,400 | 1,408 | 1,350 | 1,351 | 107,300 | 1,351 |
| 2016-01-19 | 1,410 | 1,431 | 1,391 | 1,404 | 104,600 | 1,404 |
| 2016-01-18 | 1,420 | 1,420 | 1,388 | 1,410 | 79,100 | 1,410 |
| 2016-01-15 | 1,455 | 1,482 | 1,431 | 1,442 | 75,000 | 1,442 |
| 2016-01-14 | 1,456 | 1,456 | 1,415 | 1,437 | 139,400 | 1,437 |
| 2016-01-13 | 1,476 | 1,492 | 1,459 | 1,486 | 69,500 | 1,486 |
| 2016-01-12 | 1,486 | 1,486 | 1,442 | 1,446 | 142,000 | 1,446 |
| 2016-01-08 | 1,500 | 1,527 | 1,499 | 1,499 | 183,400 | 1,499 |
| 2016-01-07 | 1,532 | 1,544 | 1,502 | 1,511 | 111,200 | 1,511 |
| 2016-01-06 | 1,546 | 1,573 | 1,507 | 1,524 | 157,700 | 1,524 |
| 2016-01-05 | 1,553 | 1,564 | 1,538 | 1,547 | 101,200 | 1,547 |
| 2016-01-04 | 1,610 | 1,621 | 1,563 | 1,566 | 127,400 | 1,566 |
分割・併合履歴 ： [2013-09-26]1株→1.1株