4587 ペプチドリーム(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 | 5,960 | 6,130 | 5,890 | 6,080 | 811,300 | 3,040 |
| 2016-12-29 | 6,000 | 6,060 | 5,820 | 6,010 | 1,101,300 | 3,005 |
| 2016-12-28 | 5,810 | 6,030 | 5,800 | 6,000 | 1,215,000 | 3,000 |
| 2016-12-27 | 5,710 | 5,830 | 5,700 | 5,790 | 1,232,200 | 2,895 |
| 2016-12-26 | 5,380 | 5,610 | 5,380 | 5,580 | 541,200 | 2,790 |
| 2016-12-22 | 5,390 | 5,440 | 5,330 | 5,360 | 333,300 | 2,680 |
| 2016-12-21 | 5,530 | 5,540 | 5,370 | 5,410 | 746,700 | 2,705 |
| 2016-12-20 | 5,620 | 5,640 | 5,570 | 5,590 | 402,600 | 2,795 |
| 2016-12-19 | 5,600 | 5,680 | 5,530 | 5,660 | 465,500 | 2,830 |
| 2016-12-16 | 5,590 | 5,660 | 5,540 | 5,610 | 747,300 | 2,805 |
| 2016-12-15 | 5,350 | 5,520 | 5,310 | 5,520 | 766,200 | 2,760 |
| 2016-12-14 | 5,440 | 5,470 | 5,310 | 5,320 | 481,000 | 2,660 |
| 2016-12-13 | 5,160 | 5,430 | 5,160 | 5,400 | 704,800 | 2,700 |
| 2016-12-12 | 5,190 | 5,280 | 5,090 | 5,240 | 584,500 | 2,620 |
| 2016-12-09 | 4,900 | 5,130 | 4,900 | 5,090 | 721,500 | 2,545 |
| 2016-12-08 | 5,120 | 5,140 | 4,990 | 5,000 | 861,100 | 2,500 |
| 2016-12-07 | 5,300 | 5,310 | 5,160 | 5,170 | 657,200 | 2,585 |
| 2016-12-06 | 5,480 | 5,500 | 5,330 | 5,360 | 442,300 | 2,680 |
| 2016-12-05 | 5,460 | 5,540 | 5,440 | 5,480 | 312,700 | 2,740 |
| 2016-12-02 | 5,520 | 5,530 | 5,380 | 5,460 | 607,900 | 2,730 |
| 2016-12-01 | 5,710 | 5,720 | 5,530 | 5,580 | 618,800 | 2,790 |
| 2016-11-30 | 5,690 | 5,780 | 5,690 | 5,700 | 662,700 | 2,850 |
| 2016-11-29 | 5,650 | 5,820 | 5,630 | 5,650 | 859,900 | 2,825 |
| 2016-11-28 | 5,590 | 5,680 | 5,540 | 5,670 | 671,500 | 2,835 |
| 2016-11-25 | 5,530 | 5,630 | 5,470 | 5,520 | 485,600 | 2,760 |
| 2016-11-24 | 5,620 | 5,680 | 5,510 | 5,530 | 640,200 | 2,765 |
| 2016-11-22 | 5,400 | 5,590 | 5,340 | 5,580 | 708,100 | 2,790 |
| 2016-11-21 | 5,540 | 5,540 | 5,410 | 5,470 | 597,400 | 2,735 |
| 2016-11-18 | 5,590 | 5,590 | 5,460 | 5,500 | 609,800 | 2,750 |
| 2016-11-17 | 5,360 | 5,590 | 5,360 | 5,550 | 1,065,500 | 2,775 |
| 2016-11-16 | 5,150 | 5,340 | 5,120 | 5,340 | 699,600 | 2,670 |
| 2016-11-15 | 5,100 | 5,150 | 5,010 | 5,140 | 565,900 | 2,570 |
| 2016-11-14 | 5,080 | 5,170 | 5,060 | 5,120 | 446,200 | 2,560 |
| 2016-11-11 | 5,320 | 5,330 | 5,020 | 5,040 | 793,900 | 2,520 |
| 2016-11-10 | 5,110 | 5,310 | 4,995 | 5,270 | 891,700 | 2,635 |
| 2016-11-09 | 5,000 | 5,150 | 4,650 | 4,800 | 1,447,600 | 2,400 |
| 2016-11-08 | 5,100 | 5,150 | 4,955 | 4,990 | 368,100 | 2,495 |
| 2016-11-07 | 5,110 | 5,120 | 5,010 | 5,080 | 316,200 | 2,540 |
| 2016-11-04 | 5,020 | 5,050 | 4,870 | 5,010 | 782,600 | 2,505 |
| 2016-11-02 | 5,400 | 5,400 | 5,080 | 5,140 | 776,700 | 2,570 |
| 2016-11-01 | 5,400 | 5,460 | 5,360 | 5,440 | 292,500 | 2,720 |
| 2016-10-31 | 5,390 | 5,460 | 5,360 | 5,420 | 276,700 | 2,710 |
| 2016-10-28 | 5,420 | 5,450 | 5,380 | 5,430 | 336,300 | 2,715 |
| 2016-10-27 | 5,380 | 5,400 | 5,320 | 5,390 | 185,200 | 2,695 |
| 2016-10-26 | 5,300 | 5,410 | 5,290 | 5,400 | 249,700 | 2,700 |
| 2016-10-25 | 5,430 | 5,450 | 5,300 | 5,320 | 420,100 | 2,660 |
| 2016-10-24 | 5,500 | 5,550 | 5,430 | 5,470 | 220,100 | 2,735 |
| 2016-10-21 | 5,530 | 5,690 | 5,500 | 5,510 | 536,700 | 2,755 |
| 2016-10-20 | 5,570 | 5,580 | 5,490 | 5,560 | 359,500 | 2,780 |
| 2016-10-19 | 5,600 | 5,600 | 5,510 | 5,550 | 415,300 | 2,775 |
| 2016-10-18 | 5,380 | 5,530 | 5,360 | 5,520 | 503,300 | 2,760 |
| 2016-10-17 | 5,360 | 5,370 | 5,290 | 5,350 | 220,800 | 2,675 |
| 2016-10-14 | 5,400 | 5,420 | 5,360 | 5,380 | 248,300 | 2,690 |
| 2016-10-13 | 5,350 | 5,420 | 5,280 | 5,420 | 374,800 | 2,710 |
| 2016-10-12 | 5,390 | 5,440 | 5,320 | 5,340 | 379,500 | 2,670 |
| 2016-10-11 | 5,450 | 5,520 | 5,430 | 5,480 | 303,100 | 2,740 |
| 2016-10-07 | 5,470 | 5,530 | 5,390 | 5,440 | 518,700 | 2,720 |
| 2016-10-06 | 5,600 | 5,630 | 5,480 | 5,560 | 554,200 | 2,780 |
| 2016-10-05 | 5,600 | 5,660 | 5,540 | 5,650 | 473,200 | 2,825 |
| 2016-10-04 | 5,760 | 5,780 | 5,540 | 5,600 | 802,300 | 2,800 |
| 2016-10-03 | 5,590 | 5,730 | 5,530 | 5,690 | 1,256,200 | 2,845 |
| 2016-09-30 | 5,320 | 5,520 | 5,270 | 5,490 | 781,300 | 2,745 |
| 2016-09-29 | 5,550 | 5,600 | 5,340 | 5,410 | 1,032,500 | 2,705 |
| 2016-09-28 | 5,420 | 5,550 | 5,360 | 5,550 | 1,007,500 | 2,775 |
| 2016-09-27 | 5,150 | 5,440 | 5,150 | 5,420 | 866,000 | 2,710 |
| 2016-09-26 | 5,260 | 5,300 | 5,160 | 5,200 | 693,900 | 2,600 |
| 2016-09-23 | 5,060 | 5,250 | 5,060 | 5,230 | 836,400 | 2,615 |
| 2016-09-21 | 4,920 | 5,010 | 4,885 | 5,010 | 796,400 | 2,505 |
| 2016-09-20 | 4,850 | 5,020 | 4,835 | 4,915 | 911,100 | 2,457.50 |
| 2016-09-16 | 4,630 | 4,875 | 4,615 | 4,850 | 2,025,700 | 2,425 |
| 2016-09-15 | 4,645 | 4,775 | 4,585 | 4,600 | 838,700 | 2,300 |
| 2016-09-14 | 4,570 | 4,620 | 4,495 | 4,510 | 626,000 | 2,255 |
| 2016-09-13 | 4,560 | 4,670 | 4,515 | 4,630 | 704,500 | 2,315 |
| 2016-09-12 | 4,650 | 4,685 | 4,480 | 4,500 | 849,500 | 2,250 |
| 2016-09-09 | 4,730 | 4,825 | 4,720 | 4,735 | 876,000 | 2,367.50 |
| 2016-09-08 | 4,745 | 4,775 | 4,680 | 4,730 | 851,800 | 2,365 |
| 2016-09-07 | 4,600 | 4,795 | 4,595 | 4,720 | 1,371,300 | 2,360 |
| 2016-09-06 | 4,485 | 4,600 | 4,440 | 4,585 | 699,500 | 2,292.50 |
| 2016-09-05 | 4,555 | 4,630 | 4,505 | 4,510 | 984,800 | 2,255 |
| 2016-09-02 | 4,350 | 4,480 | 4,300 | 4,470 | 1,095,700 | 2,235 |
| 2016-09-01 | 4,355 | 4,380 | 4,230 | 4,380 | 1,589,900 | 2,190 |
| 2016-08-31 | 4,560 | 4,640 | 4,405 | 4,425 | 2,031,700 | 2,212.50 |
| 2016-08-30 | 4,600 | 4,675 | 4,545 | 4,560 | 795,800 | 2,280 |
| 2016-08-29 | 4,610 | 4,670 | 4,470 | 4,545 | 1,490,200 | 2,272.50 |
| 2016-08-26 | 4,820 | 4,875 | 4,675 | 4,705 | 1,098,000 | 2,352.50 |
| 2016-08-25 | 5,140 | 5,180 | 4,890 | 4,920 | 739,600 | 2,460 |
| 2016-08-24 | 5,040 | 5,080 | 4,975 | 5,050 | 464,700 | 2,525 |
| 2016-08-23 | 4,900 | 5,130 | 4,875 | 5,050 | 750,400 | 2,525 |
| 2016-08-22 | 5,030 | 5,030 | 4,835 | 4,905 | 738,300 | 2,452.50 |
| 2016-08-19 | 4,975 | 5,030 | 4,920 | 4,965 | 546,900 | 2,482.50 |
| 2016-08-18 | 5,050 | 5,090 | 4,915 | 4,965 | 759,800 | 2,482.50 |
| 2016-08-17 | 5,100 | 5,180 | 5,000 | 5,070 | 663,300 | 2,535 |
| 2016-08-16 | 5,270 | 5,270 | 5,040 | 5,090 | 872,500 | 2,545 |
| 2016-08-15 | 5,460 | 5,480 | 5,280 | 5,280 | 446,500 | 2,640 |
| 2016-08-12 | 5,450 | 5,600 | 5,400 | 5,450 | 638,800 | 2,725 |
| 2016-08-10 | 5,350 | 5,670 | 5,340 | 5,530 | 1,577,400 | 2,765 |
| 2016-08-09 | 5,100 | 5,200 | 4,955 | 5,200 | 738,400 | 2,600 |
| 2016-08-08 | 5,200 | 5,260 | 4,955 | 5,000 | 1,181,400 | 2,500 |
| 2016-08-05 | 5,300 | 5,400 | 5,120 | 5,180 | 773,500 | 2,590 |
| 2016-08-04 | 5,550 | 5,600 | 5,240 | 5,280 | 1,128,300 | 2,640 |
| 2016-08-03 | 5,820 | 5,840 | 5,610 | 5,610 | 616,900 | 2,805 |
| 2016-08-02 | 5,800 | 5,960 | 5,770 | 5,900 | 723,500 | 2,950 |
| 2016-08-01 | 5,740 | 5,810 | 5,650 | 5,770 | 528,100 | 2,885 |
| 2016-07-29 | 5,580 | 5,760 | 5,490 | 5,740 | 621,300 | 2,870 |
| 2016-07-28 | 5,770 | 5,780 | 5,580 | 5,620 | 441,000 | 2,810 |
| 2016-07-27 | 5,670 | 5,770 | 5,650 | 5,750 | 570,200 | 2,875 |
| 2016-07-26 | 5,500 | 5,620 | 5,460 | 5,610 | 385,200 | 2,805 |
| 2016-07-25 | 5,630 | 5,650 | 5,520 | 5,590 | 458,400 | 2,795 |
| 2016-07-22 | 5,690 | 5,800 | 5,490 | 5,630 | 907,300 | 2,815 |
| 2016-07-21 | 5,770 | 5,810 | 5,620 | 5,790 | 1,406,600 | 2,895 |
| 2016-07-20 | 5,490 | 5,590 | 5,460 | 5,470 | 940,000 | 2,735 |
| 2016-07-19 | 5,130 | 5,470 | 5,110 | 5,440 | 1,396,500 | 2,720 |
| 2016-07-15 | 5,200 | 5,210 | 4,880 | 4,955 | 1,858,500 | 2,477.50 |
| 2016-07-14 | 5,390 | 5,530 | 5,160 | 5,290 | 1,418,500 | 2,645 |
| 2016-07-13 | 5,750 | 5,770 | 5,350 | 5,370 | 1,513,100 | 2,685 |
| 2016-07-12 | 5,900 | 5,910 | 5,710 | 5,730 | 671,000 | 2,865 |
| 2016-07-11 | 5,660 | 5,810 | 5,660 | 5,780 | 681,900 | 2,890 |
| 2016-07-08 | 5,860 | 5,920 | 5,480 | 5,550 | 1,567,800 | 2,775 |
| 2016-07-07 | 6,080 | 6,200 | 5,840 | 5,880 | 717,200 | 2,940 |
| 2016-07-06 | 6,070 | 6,110 | 5,910 | 6,020 | 953,200 | 3,010 |
| 2016-07-05 | 6,350 | 6,350 | 6,170 | 6,260 | 547,400 | 3,130 |
| 2016-07-04 | 6,320 | 6,430 | 6,270 | 6,350 | 642,700 | 3,175 |
| 2016-07-01 | 6,180 | 6,340 | 6,080 | 6,340 | 1,140,100 | 3,170 |
| 2016-06-30 | 6,150 | 6,230 | 6,080 | 6,080 | 1,200,800 | 3,040 |
| 2016-06-29 | 6,040 | 6,060 | 5,910 | 5,970 | 923,000 | 2,985 |
| 2016-06-28 | 5,580 | 5,920 | 5,530 | 5,840 | 990,800 | 2,920 |
| 2016-06-27 | 5,510 | 5,790 | 5,440 | 5,670 | 933,400 | 2,835 |
| 2016-06-24 | 6,050 | 6,140 | 5,150 | 5,510 | 2,281,600 | 2,755 |
| 2016-06-23 | 5,950 | 6,000 | 5,790 | 5,950 | 1,061,900 | 2,975 |
| 2016-06-22 | 6,100 | 6,190 | 5,880 | 6,030 | 1,301,300 | 3,015 |
| 2016-06-21 | 5,900 | 6,220 | 5,810 | 6,150 | 1,815,700 | 3,075 |
| 2016-06-20 | 6,060 | 6,110 | 5,900 | 5,930 | 1,555,800 | 2,965 |
| 2016-06-17 | 6,230 | 6,310 | 5,830 | 6,000 | 2,441,700 | 3,000 |
| 2016-06-16 | 6,860 | 6,880 | 6,030 | 6,100 | 3,865,800 | 3,050 |
| 2016-06-15 | 6,250 | 6,680 | 6,240 | 6,560 | 2,426,200 | 3,280 |
| 2016-06-14 | 6,680 | 6,700 | 6,210 | 6,230 | 2,153,500 | 3,115 |
| 2016-06-13 | 7,000 | 7,050 | 6,760 | 6,780 | 1,243,000 | 3,390 |
| 2016-06-10 | 7,230 | 7,280 | 7,070 | 7,150 | 1,284,500 | 3,575 |
| 2016-06-09 | 7,130 | 7,470 | 7,040 | 7,190 | 4,175,500 | 3,595 |
| 2016-06-08 | 6,990 | 7,130 | 6,900 | 7,100 | 1,343,300 | 3,550 |
| 2016-06-07 | 7,040 | 7,120 | 6,860 | 6,970 | 1,545,800 | 3,485 |
| 2016-06-06 | 7,110 | 7,290 | 6,770 | 6,970 | 3,262,600 | 3,485 |
| 2016-06-03 | 6,400 | 7,330 | 6,350 | 7,230 | 8,423,800 | 3,615 |
| 2016-06-02 | 6,240 | 6,390 | 6,140 | 6,330 | 765,600 | 3,165 |
| 2016-06-01 | 6,500 | 6,610 | 6,250 | 6,290 | 805,200 | 3,145 |
| 2016-05-31 | 6,500 | 6,510 | 6,390 | 6,510 | 777,900 | 3,255 |
| 2016-05-30 | 6,510 | 6,550 | 6,380 | 6,500 | 790,300 | 3,250 |
| 2016-05-27 | 6,270 | 6,570 | 6,250 | 6,440 | 1,210,300 | 3,220 |
| 2016-05-26 | 6,000 | 6,430 | 5,970 | 6,330 | 1,852,700 | 3,165 |
| 2016-05-25 | 6,090 | 6,140 | 6,040 | 6,070 | 877,400 | 3,035 |
| 2016-05-24 | 5,980 | 6,160 | 5,940 | 6,080 | 1,145,400 | 3,040 |
| 2016-05-23 | 5,800 | 6,020 | 5,770 | 6,000 | 1,094,000 | 3,000 |
| 2016-05-20 | 5,730 | 5,930 | 5,640 | 5,820 | 1,162,100 | 2,910 |
| 2016-05-19 | 6,000 | 6,000 | 5,660 | 5,770 | 1,963,500 | 2,885 |
| 2016-05-18 | 6,340 | 6,380 | 5,730 | 5,890 | 2,871,400 | 2,945 |
| 2016-05-17 | 5,950 | 6,340 | 5,900 | 6,280 | 1,638,400 | 3,140 |
| 2016-05-16 | 6,380 | 6,430 | 5,990 | 6,010 | 1,697,000 | 3,005 |
| 2016-05-13 | 6,430 | 6,550 | 6,250 | 6,480 | 923,000 | 3,240 |
| 2016-05-12 | 6,710 | 6,760 | 6,510 | 6,540 | 1,023,500 | 3,270 |
| 2016-05-11 | 6,800 | 6,870 | 6,570 | 6,780 | 1,610,200 | 3,390 |
| 2016-05-10 | 6,600 | 6,750 | 6,460 | 6,670 | 1,131,400 | 3,335 |
| 2016-05-09 | 6,310 | 6,740 | 6,300 | 6,580 | 1,356,300 | 3,290 |
| 2016-05-06 | 6,370 | 6,400 | 6,160 | 6,290 | 846,200 | 3,145 |
| 2016-05-02 | 6,150 | 6,430 | 6,130 | 6,370 | 1,028,900 | 3,185 |
| 2016-04-28 | 6,450 | 6,480 | 6,220 | 6,360 | 1,380,000 | 3,180 |
| 2016-04-27 | 6,430 | 6,560 | 6,250 | 6,470 | 1,963,500 | 3,235 |
| 2016-04-26 | 6,590 | 6,770 | 6,200 | 6,410 | 2,284,500 | 3,205 |
| 2016-04-25 | 6,850 | 6,940 | 6,680 | 6,720 | 1,333,200 | 3,360 |
| 2016-04-22 | 7,050 | 7,160 | 6,760 | 6,900 | 2,498,100 | 3,450 |
| 2016-04-21 | 7,010 | 7,070 | 6,850 | 7,020 | 2,365,800 | 3,510 |
| 2016-04-20 | 6,980 | 7,330 | 6,670 | 6,830 | 4,413,800 | 3,415 |
| 2016-04-19 | 6,690 | 7,000 | 6,640 | 7,000 | 2,311,500 | 3,500 |
| 2016-04-18 | 6,520 | 6,640 | 6,480 | 6,550 | 1,034,000 | 3,275 |
| 2016-04-15 | 6,660 | 6,790 | 6,630 | 6,680 | 1,171,300 | 3,340 |
| 2016-04-14 | 6,800 | 6,840 | 6,670 | 6,790 | 1,263,800 | 3,395 |
| 2016-04-13 | 6,540 | 6,790 | 6,510 | 6,770 | 1,823,300 | 3,385 |
| 2016-04-12 | 6,950 | 7,060 | 6,420 | 6,580 | 3,722,700 | 3,290 |
| 2016-04-11 | 6,700 | 6,860 | 6,460 | 6,830 | 2,785,700 | 3,415 |
| 2016-04-08 | 6,430 | 6,640 | 6,340 | 6,580 | 2,647,900 | 3,290 |
| 2016-04-07 | 6,260 | 6,670 | 6,190 | 6,530 | 4,462,000 | 3,265 |
| 2016-04-06 | 6,070 | 6,270 | 5,690 | 6,230 | 3,654,400 | 3,115 |
| 2016-04-05 | 6,710 | 6,760 | 6,080 | 6,170 | 3,001,600 | 3,085 |
| 2016-04-04 | 6,500 | 6,820 | 6,370 | 6,590 | 2,227,900 | 3,295 |
| 2016-04-01 | 6,850 | 6,890 | 6,520 | 6,620 | 2,136,800 | 3,310 |
| 2016-03-31 | 7,100 | 7,130 | 6,800 | 6,850 | 2,016,300 | 3,425 |
| 2016-03-30 | 6,800 | 7,300 | 6,720 | 7,090 | 4,682,300 | 3,545 |
| 2016-03-29 | 6,660 | 6,850 | 6,560 | 6,760 | 3,484,400 | 3,380 |
| 2016-03-28 | 6,050 | 6,890 | 5,860 | 6,690 | 7,679,700 | 3,345 |
| 2016-03-25 | 6,100 | 6,180 | 5,930 | 5,980 | 1,310,800 | 2,990 |
| 2016-03-24 | 5,830 | 6,140 | 5,750 | 6,120 | 1,994,500 | 3,060 |
| 2016-03-23 | 5,970 | 6,090 | 5,820 | 5,870 | 1,777,600 | 2,935 |
| 2016-03-22 | 5,890 | 5,950 | 5,730 | 5,930 | 1,157,500 | 2,965 |
| 2016-03-18 | 5,760 | 5,920 | 5,640 | 5,890 | 1,628,600 | 2,945 |
| 2016-03-17 | 6,220 | 6,250 | 5,750 | 5,890 | 2,961,900 | 2,945 |
| 2016-03-16 | 5,870 | 6,290 | 5,800 | 6,070 | 5,062,900 | 3,035 |
| 2016-03-15 | 5,820 | 6,030 | 5,660 | 5,960 | 4,529,100 | 2,980 |
| 2016-03-14 | 5,900 | 6,100 | 5,640 | 6,100 | 6,838,000 | 3,050 |
| 2016-03-11 | 4,885 | 5,100 | 4,820 | 5,100 | 2,062,600 | 2,550 |
| 2016-03-10 | 4,430 | 4,470 | 4,370 | 4,395 | 391,700 | 2,197.50 |
| 2016-03-09 | 4,350 | 4,415 | 4,335 | 4,395 | 383,100 | 2,197.50 |
| 2016-03-08 | 4,520 | 4,585 | 4,315 | 4,430 | 749,600 | 2,215 |
| 2016-03-07 | 4,400 | 4,530 | 4,365 | 4,505 | 1,002,500 | 2,252.50 |
| 2016-03-04 | 4,730 | 4,750 | 4,360 | 4,365 | 1,661,300 | 2,182.50 |
| 2016-03-03 | 4,430 | 4,615 | 4,400 | 4,600 | 1,410,800 | 2,300 |
| 2016-03-02 | 4,310 | 4,435 | 4,210 | 4,365 | 1,117,200 | 2,182.50 |
| 2016-03-01 | 4,240 | 4,270 | 4,185 | 4,240 | 463,600 | 2,120 |
| 2016-02-29 | 4,250 | 4,350 | 4,195 | 4,265 | 846,200 | 2,132.50 |
| 2016-02-26 | 4,260 | 4,265 | 4,130 | 4,195 | 687,700 | 2,097.50 |
| 2016-02-25 | 4,350 | 4,375 | 4,200 | 4,260 | 751,100 | 2,130 |
| 2016-02-24 | 4,175 | 4,320 | 4,125 | 4,290 | 837,100 | 2,145 |
| 2016-02-23 | 4,405 | 4,540 | 4,180 | 4,270 | 1,928,600 | 2,135 |
| 2016-02-22 | 3,910 | 4,280 | 3,910 | 4,255 | 2,332,200 | 2,127.50 |
| 2016-02-19 | 3,800 | 3,920 | 3,785 | 3,870 | 754,000 | 1,935 |
| 2016-02-18 | 3,700 | 3,870 | 3,675 | 3,840 | 843,100 | 1,920 |
| 2016-02-17 | 3,545 | 3,635 | 3,520 | 3,575 | 476,200 | 1,787.50 |
| 2016-02-16 | 3,405 | 3,625 | 3,390 | 3,550 | 602,100 | 1,775 |
| 2016-02-15 | 3,405 | 3,465 | 3,250 | 3,395 | 564,200 | 1,697.50 |
| 2016-02-12 | 3,330 | 3,415 | 3,180 | 3,265 | 834,300 | 1,632.50 |
| 2016-02-10 | 3,695 | 3,710 | 3,395 | 3,495 | 684,500 | 1,747.50 |
| 2016-02-09 | 3,645 | 3,750 | 3,585 | 3,675 | 681,600 | 1,837.50 |
| 2016-02-08 | 3,675 | 3,855 | 3,650 | 3,830 | 1,103,900 | 1,915 |
| 2016-02-05 | 3,580 | 3,650 | 3,490 | 3,565 | 655,500 | 1,782.50 |
| 2016-02-04 | 3,920 | 3,930 | 3,660 | 3,665 | 894,900 | 1,832.50 |
| 2016-02-03 | 3,960 | 4,010 | 3,895 | 3,950 | 677,100 | 1,975 |
| 2016-02-02 | 3,970 | 4,135 | 3,920 | 4,060 | 1,050,600 | 2,030 |
| 2016-02-01 | 3,900 | 4,020 | 3,850 | 3,955 | 665,300 | 1,977.50 |
| 2016-01-29 | 3,945 | 3,995 | 3,750 | 3,860 | 1,208,800 | 1,930 |
| 2016-01-28 | 4,050 | 4,050 | 3,895 | 3,895 | 2,524,600 | 1,947.50 |
| 2016-01-27 | 4,130 | 4,150 | 3,985 | 4,070 | 1,217,500 | 2,035 |
| 2016-01-26 | 3,965 | 4,150 | 3,910 | 3,965 | 1,322,000 | 1,982.50 |
| 2016-01-25 | 3,910 | 4,040 | 3,810 | 4,015 | 986,600 | 2,007.50 |
| 2016-01-22 | 3,760 | 3,845 | 3,675 | 3,845 | 514,600 | 1,922.50 |
| 2016-01-21 | 3,700 | 3,860 | 3,625 | 3,645 | 940,700 | 1,822.50 |
| 2016-01-20 | 3,780 | 3,825 | 3,600 | 3,610 | 550,400 | 1,805 |
| 2016-01-19 | 3,670 | 3,800 | 3,660 | 3,770 | 752,600 | 1,885 |
| 2016-01-18 | 3,470 | 3,780 | 3,425 | 3,645 | 797,800 | 1,822.50 |
| 2016-01-15 | 3,680 | 3,745 | 3,585 | 3,600 | 708,800 | 1,800 |
| 2016-01-14 | 3,550 | 3,605 | 3,465 | 3,585 | 714,300 | 1,792.50 |
| 2016-01-13 | 3,575 | 3,775 | 3,535 | 3,685 | 983,000 | 1,842.50 |
| 2016-01-12 | 3,780 | 3,795 | 3,515 | 3,565 | 1,120,300 | 1,782.50 |
| 2016-01-08 | 3,830 | 3,945 | 3,790 | 3,865 | 810,900 | 1,932.50 |
| 2016-01-07 | 3,850 | 4,065 | 3,815 | 3,965 | 1,319,600 | 1,982.50 |
| 2016-01-06 | 3,860 | 3,890 | 3,680 | 3,785 | 996,300 | 1,892.50 |
| 2016-01-05 | 4,020 | 4,030 | 3,850 | 3,895 | 1,106,900 | 1,947.50 |
| 2016-01-04 | 3,905 | 4,170 | 3,885 | 4,065 | 1,616,700 | 2,032.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株