4659 (株)エイジス 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 | 5,470 | 5,590 | 5,410 | 5,480 | 3,400 | 2,740 |
| 2016-12-29 | 5,470 | 5,480 | 5,380 | 5,470 | 2,800 | 2,735 |
| 2016-12-28 | 5,410 | 5,470 | 5,380 | 5,460 | 5,200 | 2,730 |
| 2016-12-27 | 5,380 | 5,420 | 5,320 | 5,410 | 5,300 | 2,705 |
| 2016-12-26 | 5,480 | 5,480 | 5,380 | 5,380 | 9,100 | 2,690 |
| 2016-12-22 | 5,460 | 5,530 | 5,440 | 5,480 | 2,600 | 2,740 |
| 2016-12-21 | 5,580 | 5,580 | 5,450 | 5,540 | 4,500 | 2,770 |
| 2016-12-20 | 5,440 | 5,510 | 5,430 | 5,510 | 2,800 | 2,755 |
| 2016-12-19 | 5,370 | 5,420 | 5,320 | 5,360 | 3,100 | 2,680 |
| 2016-12-16 | 5,400 | 5,430 | 5,350 | 5,360 | 3,700 | 2,680 |
| 2016-12-15 | 5,590 | 5,590 | 5,420 | 5,430 | 2,600 | 2,715 |
| 2016-12-14 | 5,600 | 5,610 | 5,420 | 5,510 | 2,300 | 2,755 |
| 2016-12-13 | 5,320 | 5,550 | 5,260 | 5,550 | 7,500 | 2,775 |
| 2016-12-12 | 5,390 | 5,390 | 5,300 | 5,300 | 3,300 | 2,650 |
| 2016-12-09 | 5,400 | 5,400 | 5,300 | 5,400 | 5,000 | 2,700 |
| 2016-12-08 | 5,300 | 5,400 | 5,300 | 5,310 | 7,900 | 2,655 |
| 2016-12-07 | 5,280 | 5,340 | 5,230 | 5,260 | 7,400 | 2,630 |
| 2016-12-06 | 5,210 | 5,300 | 5,210 | 5,240 | 2,900 | 2,620 |
| 2016-12-05 | 5,210 | 5,280 | 5,210 | 5,210 | 3,100 | 2,605 |
| 2016-12-02 | 5,260 | 5,290 | 5,210 | 5,210 | 3,600 | 2,605 |
| 2016-12-01 | 5,310 | 5,330 | 5,260 | 5,260 | 5,100 | 2,630 |
| 2016-11-30 | 5,400 | 5,400 | 5,250 | 5,310 | 11,000 | 2,655 |
| 2016-11-29 | 5,450 | 5,450 | 5,390 | 5,410 | 2,600 | 2,705 |
| 2016-11-28 | 5,370 | 5,470 | 5,370 | 5,450 | 4,600 | 2,725 |
| 2016-11-25 | 5,450 | 5,520 | 5,410 | 5,410 | 6,300 | 2,705 |
| 2016-11-24 | 5,640 | 5,640 | 5,460 | 5,530 | 7,400 | 2,765 |
| 2016-11-22 | 5,500 | 5,650 | 5,500 | 5,650 | 3,100 | 2,825 |
| 2016-11-21 | 5,540 | 5,620 | 5,500 | 5,560 | 5,300 | 2,780 |
| 2016-11-18 | 5,660 | 5,760 | 5,580 | 5,580 | 2,500 | 2,790 |
| 2016-11-17 | 5,580 | 5,710 | 5,560 | 5,650 | 3,800 | 2,825 |
| 2016-11-16 | 5,610 | 5,710 | 5,580 | 5,580 | 4,300 | 2,790 |
| 2016-11-15 | 5,430 | 5,800 | 5,320 | 5,710 | 12,700 | 2,855 |
| 2016-11-14 | 5,630 | 5,720 | 5,600 | 5,600 | 3,900 | 2,800 |
| 2016-11-11 | 5,610 | 5,710 | 5,540 | 5,690 | 16,200 | 2,845 |
| 2016-11-10 | 5,710 | 5,950 | 5,700 | 5,910 | 12,000 | 2,955 |
| 2016-11-09 | 5,550 | 5,690 | 5,350 | 5,630 | 12,700 | 2,815 |
| 2016-11-08 | 5,470 | 5,710 | 5,420 | 5,630 | 14,900 | 2,815 |
| 2016-11-07 | 5,430 | 5,500 | 5,350 | 5,370 | 9,200 | 2,685 |
| 2016-11-04 | 5,340 | 5,430 | 5,170 | 5,430 | 14,300 | 2,715 |
| 2016-11-02 | 5,270 | 5,380 | 5,150 | 5,340 | 17,100 | 2,670 |
| 2016-11-01 | 5,000 | 5,380 | 5,000 | 5,370 | 22,100 | 2,685 |
| 2016-10-31 | 5,030 | 5,030 | 4,945 | 4,945 | 2,500 | 2,472.50 |
| 2016-10-28 | 5,000 | 5,040 | 4,940 | 4,990 | 4,800 | 2,495 |
| 2016-10-27 | 5,000 | 5,000 | 4,900 | 4,990 | 5,600 | 2,495 |
| 2016-10-26 | 4,930 | 4,950 | 4,910 | 4,950 | 3,300 | 2,475 |
| 2016-10-25 | 4,920 | 5,010 | 4,920 | 4,930 | 3,500 | 2,465 |
| 2016-10-24 | 4,980 | 4,995 | 4,920 | 4,920 | 3,000 | 2,460 |
| 2016-10-21 | 4,900 | 4,945 | 4,880 | 4,925 | 6,000 | 2,462.50 |
| 2016-10-20 | 5,000 | 5,000 | 4,915 | 4,930 | 5,600 | 2,465 |
| 2016-10-19 | 4,975 | 5,040 | 4,975 | 5,010 | 2,100 | 2,505 |
| 2016-10-18 | 5,030 | 5,090 | 4,980 | 5,040 | 4,500 | 2,520 |
| 2016-10-17 | 4,980 | 5,020 | 4,975 | 5,000 | 1,500 | 2,500 |
| 2016-10-14 | 4,950 | 4,980 | 4,925 | 4,980 | 2,900 | 2,490 |
| 2016-10-13 | 4,875 | 4,970 | 4,855 | 4,880 | 3,900 | 2,440 |
| 2016-10-12 | 5,050 | 5,070 | 4,855 | 4,855 | 18,000 | 2,427.50 |
| 2016-10-11 | 5,320 | 5,320 | 5,050 | 5,100 | 7,800 | 2,550 |
| 2016-10-07 | 5,280 | 5,330 | 5,110 | 5,210 | 6,800 | 2,605 |
| 2016-10-06 | 5,350 | 5,390 | 5,270 | 5,350 | 3,400 | 2,675 |
| 2016-10-05 | 5,450 | 5,450 | 5,300 | 5,310 | 6,700 | 2,655 |
| 2016-10-04 | 5,270 | 5,490 | 5,230 | 5,450 | 13,600 | 2,725 |
| 2016-10-03 | 5,150 | 5,270 | 5,150 | 5,240 | 5,200 | 2,620 |
| 2016-09-30 | 5,050 | 5,140 | 5,010 | 5,090 | 6,600 | 2,545 |
| 2016-09-29 | 5,170 | 5,190 | 5,130 | 5,160 | 1,200 | 2,580 |
| 2016-09-28 | 5,170 | 5,230 | 5,110 | 5,170 | 2,700 | 2,585 |
| 2016-09-27 | 4,975 | 5,170 | 4,975 | 5,170 | 3,500 | 2,585 |
| 2016-09-26 | 5,100 | 5,180 | 5,050 | 5,070 | 4,100 | 2,535 |
| 2016-09-23 | 5,040 | 5,200 | 4,910 | 5,000 | 10,200 | 2,500 |
| 2016-09-21 | 4,995 | 4,995 | 4,925 | 4,965 | 5,000 | 2,482.50 |
| 2016-09-20 | 4,890 | 4,900 | 4,810 | 4,860 | 3,700 | 2,430 |
| 2016-09-16 | 4,915 | 5,030 | 4,875 | 4,900 | 5,300 | 2,450 |
| 2016-09-15 | 4,980 | 5,080 | 4,905 | 4,915 | 9,000 | 2,457.50 |
| 2016-09-14 | 4,675 | 4,980 | 4,615 | 4,980 | 14,500 | 2,490 |
| 2016-09-13 | 4,660 | 4,765 | 4,640 | 4,745 | 13,400 | 2,372.50 |
| 2016-09-12 | 4,710 | 4,750 | 4,690 | 4,730 | 10,300 | 2,365 |
| 2016-09-09 | 4,830 | 4,895 | 4,785 | 4,785 | 10,300 | 2,392.50 |
| 2016-09-08 | 4,915 | 4,915 | 4,795 | 4,900 | 16,400 | 2,450 |
| 2016-09-07 | 5,010 | 5,020 | 4,900 | 4,930 | 10,300 | 2,465 |
| 2016-09-06 | 4,975 | 5,050 | 4,975 | 5,000 | 4,000 | 2,500 |
| 2016-09-05 | 4,985 | 5,160 | 4,985 | 5,030 | 8,600 | 2,515 |
| 2016-09-02 | 4,950 | 5,010 | 4,930 | 4,980 | 6,800 | 2,490 |
| 2016-09-01 | 5,060 | 5,090 | 4,935 | 4,950 | 9,000 | 2,475 |
| 2016-08-31 | 5,090 | 5,120 | 5,050 | 5,080 | 3,700 | 2,540 |
| 2016-08-30 | 5,040 | 5,080 | 5,030 | 5,050 | 5,000 | 2,525 |
| 2016-08-29 | 5,150 | 5,200 | 5,030 | 5,040 | 8,600 | 2,520 |
| 2016-08-26 | 5,200 | 5,210 | 5,090 | 5,140 | 8,600 | 2,570 |
| 2016-08-25 | 5,150 | 5,340 | 5,120 | 5,270 | 10,300 | 2,635 |
| 2016-08-24 | 5,290 | 5,300 | 5,060 | 5,120 | 25,000 | 2,560 |
| 2016-08-23 | 5,370 | 5,380 | 5,240 | 5,290 | 12,600 | 2,645 |
| 2016-08-22 | 5,600 | 5,600 | 5,370 | 5,370 | 11,500 | 2,685 |
| 2016-08-19 | 5,870 | 5,870 | 5,590 | 5,600 | 6,900 | 2,800 |
| 2016-08-18 | 5,830 | 5,920 | 5,650 | 5,870 | 10,900 | 2,935 |
| 2016-08-17 | 5,700 | 5,920 | 5,670 | 5,840 | 15,900 | 2,920 |
| 2016-08-16 | 5,430 | 5,750 | 5,430 | 5,750 | 14,800 | 2,875 |
| 2016-08-15 | 5,500 | 5,660 | 5,330 | 5,510 | 18,300 | 2,755 |
| 2016-08-12 | 5,450 | 5,780 | 5,390 | 5,750 | 12,800 | 2,875 |
| 2016-08-10 | 5,520 | 5,590 | 5,320 | 5,350 | 9,100 | 2,675 |
| 2016-08-09 | 5,250 | 5,700 | 5,240 | 5,620 | 16,300 | 2,810 |
| 2016-08-08 | 5,170 | 5,320 | 5,170 | 5,290 | 6,600 | 2,645 |
| 2016-08-05 | 5,100 | 5,140 | 5,020 | 5,020 | 8,100 | 2,510 |
| 2016-08-04 | 5,320 | 5,320 | 5,090 | 5,090 | 9,800 | 2,545 |
| 2016-08-03 | 5,250 | 5,450 | 5,170 | 5,170 | 11,100 | 2,585 |
| 2016-08-02 | 5,630 | 5,750 | 5,200 | 5,270 | 38,600 | 2,635 |
| 2016-08-01 | 6,100 | 6,620 | 5,730 | 5,730 | 30,100 | 2,865 |
| 2016-07-29 | 6,070 | 6,090 | 5,700 | 5,990 | 16,100 | 2,995 |
| 2016-07-28 | 5,500 | 6,010 | 5,500 | 5,990 | 27,200 | 2,995 |
| 2016-07-27 | 5,380 | 5,480 | 5,230 | 5,400 | 6,800 | 2,700 |
| 2016-07-26 | 5,300 | 5,400 | 5,250 | 5,370 | 2,200 | 2,685 |
| 2016-07-25 | 5,380 | 5,470 | 5,200 | 5,400 | 9,200 | 2,700 |
| 2016-07-22 | 5,020 | 5,380 | 5,010 | 5,380 | 11,800 | 2,690 |
| 2016-07-21 | 4,975 | 5,100 | 4,915 | 5,100 | 6,700 | 2,550 |
| 2016-07-20 | 4,900 | 4,985 | 4,900 | 4,975 | 1,600 | 2,487.50 |
| 2016-07-19 | 4,900 | 4,985 | 4,900 | 4,935 | 5,400 | 2,467.50 |
| 2016-07-15 | 5,170 | 5,170 | 4,860 | 4,900 | 9,600 | 2,450 |
| 2016-07-14 | 5,150 | 5,190 | 5,040 | 5,120 | 2,300 | 2,560 |
| 2016-07-13 | 5,050 | 5,220 | 4,900 | 5,160 | 6,100 | 2,580 |
| 2016-07-12 | 5,020 | 5,050 | 4,860 | 4,950 | 17,200 | 2,475 |
| 2016-07-11 | 5,140 | 5,210 | 4,970 | 5,000 | 6,900 | 2,500 |
| 2016-07-08 | 5,000 | 5,090 | 4,950 | 5,000 | 9,800 | 2,500 |
| 2016-07-07 | 5,250 | 5,340 | 5,000 | 5,000 | 5,800 | 2,500 |
| 2016-07-06 | 5,600 | 5,600 | 5,070 | 5,250 | 29,500 | 2,625 |
| 2016-07-05 | 5,710 | 5,740 | 5,600 | 5,600 | 8,100 | 2,800 |
| 2016-07-04 | 5,830 | 5,830 | 5,500 | 5,670 | 7,200 | 2,835 |
| 2016-07-01 | 5,550 | 5,770 | 5,530 | 5,770 | 13,900 | 2,885 |
| 2016-06-30 | 5,530 | 5,810 | 5,470 | 5,700 | 23,000 | 2,850 |
| 2016-06-29 | 5,310 | 5,650 | 5,150 | 5,530 | 20,500 | 2,765 |
| 2016-06-28 | 5,240 | 5,500 | 5,200 | 5,400 | 17,200 | 2,700 |
| 2016-06-27 | 5,050 | 5,500 | 5,050 | 5,420 | 15,500 | 2,710 |
| 2016-06-24 | 5,300 | 5,520 | 4,740 | 5,040 | 18,100 | 2,520 |
| 2016-06-23 | 5,350 | 5,420 | 5,150 | 5,230 | 7,700 | 2,615 |
| 2016-06-22 | 5,630 | 5,630 | 5,360 | 5,360 | 7,600 | 2,680 |
| 2016-06-21 | 5,680 | 5,840 | 5,490 | 5,630 | 16,000 | 2,815 |
| 2016-06-20 | 5,220 | 5,980 | 5,220 | 5,850 | 26,500 | 2,925 |
| 2016-06-17 | 5,090 | 5,260 | 5,080 | 5,260 | 14,000 | 2,630 |
| 2016-06-16 | 5,220 | 5,220 | 5,010 | 5,090 | 10,400 | 2,545 |
| 2016-06-15 | 5,010 | 5,180 | 4,970 | 5,170 | 15,200 | 2,585 |
| 2016-06-14 | 5,100 | 5,230 | 4,660 | 5,110 | 40,800 | 2,555 |
| 2016-06-13 | 5,300 | 5,350 | 5,150 | 5,230 | 33,800 | 2,615 |
| 2016-06-10 | 5,150 | 5,280 | 5,150 | 5,230 | 19,400 | 2,615 |
| 2016-06-09 | 5,150 | 5,420 | 5,110 | 5,150 | 64,600 | 2,575 |
| 2016-06-08 | 4,850 | 4,950 | 4,775 | 4,890 | 23,400 | 2,445 |
| 2016-06-07 | 4,700 | 4,920 | 4,630 | 4,890 | 19,400 | 2,445 |
| 2016-06-06 | 4,370 | 4,775 | 4,370 | 4,715 | 24,500 | 2,357.50 |
| 2016-06-03 | 4,375 | 4,400 | 4,315 | 4,360 | 22,300 | 2,180 |
| 2016-06-02 | 4,195 | 4,365 | 4,165 | 4,365 | 11,200 | 2,182.50 |
| 2016-06-01 | 4,130 | 4,250 | 4,115 | 4,195 | 13,200 | 2,097.50 |
| 2016-05-31 | 4,230 | 4,265 | 4,185 | 4,200 | 7,400 | 2,100 |
| 2016-05-30 | 4,035 | 4,270 | 3,955 | 4,270 | 24,300 | 2,135 |
| 2016-05-27 | 3,855 | 4,000 | 3,850 | 4,000 | 14,900 | 2,000 |
| 2016-05-26 | 3,975 | 3,975 | 3,875 | 3,925 | 7,400 | 1,962.50 |
| 2016-05-25 | 3,830 | 3,910 | 3,815 | 3,910 | 11,600 | 1,955 |
| 2016-05-24 | 3,905 | 4,030 | 3,805 | 3,840 | 22,500 | 1,920 |
| 2016-05-23 | 3,915 | 3,945 | 3,855 | 3,915 | 33,700 | 1,957.50 |
| 2016-05-20 | 4,030 | 4,085 | 3,735 | 3,915 | 197,800 | 1,957.50 |
| 2016-05-19 | 4,605 | 4,630 | 4,430 | 4,435 | 8,900 | 2,217.50 |
| 2016-05-18 | 4,805 | 4,805 | 4,605 | 4,675 | 5,800 | 2,337.50 |
| 2016-05-17 | 4,600 | 4,845 | 4,600 | 4,805 | 14,300 | 2,402.50 |
| 2016-05-16 | 4,710 | 4,850 | 4,540 | 4,715 | 24,600 | 2,357.50 |
| 2016-05-13 | 5,000 | 5,190 | 4,700 | 4,895 | 56,600 | 2,447.50 |
| 2016-05-12 | 4,500 | 4,900 | 4,480 | 4,900 | 86,500 | 2,450 |
| 2016-05-11 | 4,200 | 4,200 | 4,105 | 4,200 | 52,200 | 2,100 |
| 2016-05-10 | 3,520 | 3,520 | 3,470 | 3,500 | 8,000 | 1,750 |
| 2016-05-09 | 3,365 | 3,480 | 3,365 | 3,450 | 3,300 | 1,725 |
| 2016-05-06 | 3,340 | 3,415 | 3,340 | 3,385 | 3,200 | 1,692.50 |
| 2016-05-02 | 3,275 | 3,340 | 3,260 | 3,340 | 1,900 | 1,670 |
| 2016-04-28 | 3,245 | 3,360 | 3,245 | 3,285 | 5,200 | 1,642.50 |
| 2016-04-27 | 3,210 | 3,270 | 3,210 | 3,245 | 1,500 | 1,622.50 |
| 2016-04-26 | 3,230 | 3,240 | 3,210 | 3,210 | 3,800 | 1,605 |
| 2016-04-25 | 3,235 | 3,270 | 3,230 | 3,240 | 2,900 | 1,620 |
| 2016-04-22 | 3,260 | 3,260 | 3,205 | 3,215 | 2,700 | 1,607.50 |
| 2016-04-21 | 3,230 | 3,275 | 3,220 | 3,240 | 6,700 | 1,620 |
| 2016-04-20 | 3,270 | 3,270 | 3,170 | 3,240 | 7,300 | 1,620 |
| 2016-04-19 | 3,310 | 3,390 | 3,250 | 3,265 | 3,800 | 1,632.50 |
| 2016-04-18 | 3,350 | 3,350 | 3,240 | 3,240 | 6,800 | 1,620 |
| 2016-04-15 | 3,450 | 3,450 | 3,380 | 3,400 | 1,700 | 1,700 |
| 2016-04-14 | 3,380 | 3,450 | 3,350 | 3,450 | 3,600 | 1,725 |
| 2016-04-13 | 3,340 | 3,400 | 3,340 | 3,400 | 500 | 1,700 |
| 2016-04-12 | 3,285 | 3,340 | 3,285 | 3,340 | 1,400 | 1,670 |
| 2016-04-11 | 3,295 | 3,295 | 3,275 | 3,275 | 300 | 1,637.50 |
| 2016-04-08 | 3,270 | 3,295 | 3,210 | 3,255 | 2,000 | 1,627.50 |
| 2016-04-07 | 3,350 | 3,350 | 3,310 | 3,310 | 500 | 1,655 |
| 2016-04-06 | 3,400 | 3,400 | 3,370 | 3,375 | 1,600 | 1,687.50 |
| 2016-04-05 | 3,470 | 3,470 | 3,420 | 3,425 | 500 | 1,712.50 |
| 2016-04-04 | 3,450 | 3,490 | 3,450 | 3,470 | 700 | 1,735 |
| 2016-04-01 | 3,545 | 3,545 | 3,450 | 3,500 | 1,400 | 1,750 |
| 2016-03-31 | 3,460 | 3,530 | 3,460 | 3,525 | 1,500 | 1,762.50 |
| 2016-03-30 | 3,470 | 3,500 | 3,435 | 3,460 | 1,600 | 1,730 |
| 2016-03-29 | 3,375 | 3,500 | 3,375 | 3,500 | 1,100 | 1,750 |
| 2016-03-28 | 3,400 | 3,420 | 3,400 | 3,420 | 800 | 1,710 |
| 2016-03-25 | 3,410 | 3,430 | 3,335 | 3,415 | 2,600 | 1,707.50 |
| 2016-03-24 | 3,430 | 3,430 | 3,420 | 3,420 | 500 | 1,710 |
| 2016-03-23 | 3,475 | 3,510 | 3,410 | 3,410 | 3,300 | 1,705 |
| 2016-03-22 | 3,490 | 3,540 | 3,465 | 3,540 | 900 | 1,770 |
| 2016-03-18 | 3,510 | 3,520 | 3,430 | 3,430 | 1,600 | 1,715 |
| 2016-03-17 | 3,600 | 3,605 | 3,365 | 3,510 | 4,100 | 1,755 |
| 2016-03-16 | 3,650 | 3,650 | 3,595 | 3,595 | 300 | 1,797.50 |
| 2016-03-15 | 3,620 | 3,705 | 3,590 | 3,610 | 3,900 | 1,805 |
| 2016-03-14 | 3,600 | 3,695 | 3,550 | 3,620 | 3,900 | 1,810 |
| 2016-03-11 | 3,535 | 3,600 | 3,535 | 3,565 | 1,000 | 1,782.50 |
| 2016-03-10 | 3,620 | 3,620 | 3,580 | 3,600 | 1,000 | 1,800 |
| 2016-03-09 | 3,670 | 3,670 | 3,585 | 3,585 | 900 | 1,792.50 |
| 2016-03-08 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 1,850 |
| 2016-03-07 | 3,715 | 3,715 | 3,675 | 3,715 | 1,100 | 1,857.50 |
| 2016-03-04 | 3,670 | 3,715 | 3,630 | 3,715 | 2,000 | 1,857.50 |
| 2016-03-03 | 3,615 | 3,765 | 3,600 | 3,700 | 6,100 | 1,850 |
| 2016-03-02 | 3,500 | 3,585 | 3,495 | 3,580 | 4,800 | 1,790 |
| 2016-03-01 | 3,440 | 3,500 | 3,440 | 3,495 | 4,000 | 1,747.50 |
| 2016-02-29 | 3,460 | 3,500 | 3,435 | 3,495 | 4,500 | 1,747.50 |
| 2016-02-26 | 3,430 | 3,470 | 3,430 | 3,455 | 700 | 1,727.50 |
| 2016-02-25 | 3,425 | 3,490 | 3,425 | 3,430 | 1,700 | 1,715 |
| 2016-02-24 | 3,400 | 3,430 | 3,400 | 3,430 | 500 | 1,715 |
| 2016-02-23 | 3,390 | 3,445 | 3,385 | 3,385 | 1,800 | 1,692.50 |
| 2016-02-22 | 3,350 | 3,400 | 3,350 | 3,400 | 2,300 | 1,700 |
| 2016-02-19 | 3,380 | 3,380 | 3,320 | 3,350 | 1,800 | 1,675 |
| 2016-02-18 | 3,445 | 3,450 | 3,390 | 3,450 | 1,500 | 1,725 |
| 2016-02-17 | 3,380 | 3,380 | 3,350 | 3,375 | 900 | 1,687.50 |
| 2016-02-16 | 3,350 | 3,435 | 3,350 | 3,380 | 2,800 | 1,690 |
| 2016-02-15 | 3,315 | 3,380 | 3,275 | 3,350 | 5,700 | 1,675 |
| 2016-02-12 | 3,055 | 3,190 | 3,000 | 3,185 | 11,700 | 1,592.50 |
| 2016-02-10 | 3,400 | 3,400 | 3,265 | 3,265 | 5,000 | 1,632.50 |
| 2016-02-09 | 3,380 | 3,380 | 3,245 | 3,360 | 3,600 | 1,680 |
| 2016-02-08 | 3,385 | 3,580 | 3,370 | 3,580 | 4,000 | 1,790 |
| 2016-02-05 | 3,420 | 3,515 | 3,420 | 3,515 | 3,900 | 1,757.50 |
| 2016-02-04 | 3,615 | 3,615 | 3,480 | 3,480 | 1,900 | 1,740 |
| 2016-02-03 | 3,660 | 3,660 | 3,615 | 3,615 | 2,100 | 1,807.50 |
| 2016-02-02 | 3,760 | 3,760 | 3,700 | 3,705 | 3,200 | 1,852.50 |
| 2016-02-01 | 3,705 | 3,885 | 3,705 | 3,760 | 7,700 | 1,880 |
| 2016-01-29 | 3,635 | 3,670 | 3,565 | 3,600 | 1,300 | 1,800 |
| 2016-01-28 | 3,590 | 3,700 | 3,590 | 3,700 | 900 | 1,850 |
| 2016-01-27 | 3,500 | 3,590 | 3,490 | 3,590 | 2,100 | 1,795 |
| 2016-01-26 | 3,450 | 3,480 | 3,395 | 3,480 | 2,000 | 1,740 |
| 2016-01-25 | 3,285 | 3,420 | 3,285 | 3,420 | 4,600 | 1,710 |
| 2016-01-22 | 3,305 | 3,310 | 3,180 | 3,220 | 4,000 | 1,610 |
| 2016-01-21 | 3,275 | 3,310 | 3,180 | 3,180 | 4,000 | 1,590 |
| 2016-01-20 | 3,460 | 3,500 | 3,340 | 3,345 | 6,000 | 1,672.50 |
| 2016-01-19 | 3,495 | 3,520 | 3,495 | 3,500 | 1,500 | 1,750 |
| 2016-01-18 | 3,445 | 3,515 | 3,420 | 3,515 | 3,900 | 1,757.50 |
| 2016-01-15 | 3,610 | 3,640 | 3,525 | 3,550 | 2,700 | 1,775 |
| 2016-01-14 | 3,660 | 3,660 | 3,535 | 3,560 | 1,300 | 1,780 |
| 2016-01-13 | 3,600 | 3,690 | 3,600 | 3,665 | 5,100 | 1,832.50 |
| 2016-01-12 | 3,700 | 3,700 | 3,505 | 3,580 | 5,200 | 1,790 |
| 2016-01-08 | 3,705 | 3,750 | 3,700 | 3,750 | 1,200 | 1,875 |
| 2016-01-07 | 3,740 | 3,780 | 3,725 | 3,765 | 1,800 | 1,882.50 |
| 2016-01-06 | 3,790 | 3,800 | 3,740 | 3,740 | 4,500 | 1,870 |
| 2016-01-05 | 3,650 | 3,825 | 3,650 | 3,785 | 9,600 | 1,892.50 |
| 2016-01-04 | 3,700 | 3,700 | 3,660 | 3,700 | 3,100 | 1,850 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
