4666 パーク24(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 | 3,140 | 3,190 | 3,135 | 3,170 | 555,000 | 3,170 |
| 2016-12-29 | 3,160 | 3,160 | 3,120 | 3,140 | 557,000 | 3,140 |
| 2016-12-28 | 3,170 | 3,210 | 3,155 | 3,155 | 629,000 | 3,155 |
| 2016-12-27 | 3,175 | 3,220 | 3,155 | 3,155 | 790,200 | 3,155 |
| 2016-12-26 | 3,100 | 3,200 | 3,090 | 3,180 | 965,900 | 3,180 |
| 2016-12-22 | 3,095 | 3,120 | 3,070 | 3,105 | 774,400 | 3,105 |
| 2016-12-21 | 3,050 | 3,130 | 3,040 | 3,090 | 1,310,700 | 3,090 |
| 2016-12-20 | 3,025 | 3,040 | 3,010 | 3,030 | 892,000 | 3,030 |
| 2016-12-19 | 3,005 | 3,065 | 3,005 | 3,045 | 871,500 | 3,045 |
| 2016-12-16 | 3,055 | 3,060 | 2,985 | 3,005 | 1,971,100 | 3,005 |
| 2016-12-15 | 3,055 | 3,060 | 3,010 | 3,025 | 782,500 | 3,025 |
| 2016-12-14 | 3,100 | 3,100 | 3,055 | 3,060 | 693,200 | 3,060 |
| 2016-12-13 | 2,985 | 3,100 | 2,985 | 3,085 | 997,200 | 3,085 |
| 2016-12-12 | 2,998 | 3,020 | 2,917 | 3,015 | 1,923,800 | 3,015 |
| 2016-12-09 | 2,974 | 2,999 | 2,964 | 2,987 | 953,900 | 2,987 |
| 2016-12-08 | 3,010 | 3,025 | 2,968 | 2,993 | 1,872,400 | 2,993 |
| 2016-12-07 | 3,045 | 3,045 | 3,005 | 3,025 | 688,500 | 3,025 |
| 2016-12-06 | 3,080 | 3,100 | 3,025 | 3,045 | 790,600 | 3,045 |
| 2016-12-05 | 3,070 | 3,070 | 3,030 | 3,065 | 725,700 | 3,065 |
| 2016-12-02 | 3,080 | 3,080 | 3,000 | 3,010 | 1,742,100 | 3,010 |
| 2016-12-01 | 3,250 | 3,255 | 3,095 | 3,105 | 1,990,100 | 3,105 |
| 2016-11-30 | 3,250 | 3,295 | 3,245 | 3,250 | 1,484,200 | 3,250 |
| 2016-11-29 | 3,235 | 3,260 | 3,215 | 3,255 | 542,500 | 3,255 |
| 2016-11-28 | 3,200 | 3,260 | 3,200 | 3,255 | 558,400 | 3,255 |
| 2016-11-25 | 3,225 | 3,230 | 3,190 | 3,220 | 588,900 | 3,220 |
| 2016-11-24 | 3,320 | 3,325 | 3,215 | 3,225 | 1,158,600 | 3,225 |
| 2016-11-22 | 3,315 | 3,315 | 3,285 | 3,300 | 442,500 | 3,300 |
| 2016-11-21 | 3,285 | 3,305 | 3,270 | 3,305 | 543,400 | 3,305 |
| 2016-11-18 | 3,250 | 3,275 | 3,215 | 3,250 | 615,800 | 3,250 |
| 2016-11-17 | 3,205 | 3,245 | 3,195 | 3,235 | 437,600 | 3,235 |
| 2016-11-16 | 3,150 | 3,210 | 3,110 | 3,205 | 822,200 | 3,205 |
| 2016-11-15 | 3,060 | 3,120 | 3,025 | 3,115 | 714,500 | 3,115 |
| 2016-11-14 | 3,090 | 3,125 | 3,085 | 3,110 | 649,400 | 3,110 |
| 2016-11-11 | 3,235 | 3,245 | 3,070 | 3,080 | 1,233,500 | 3,080 |
| 2016-11-10 | 3,270 | 3,270 | 3,200 | 3,255 | 813,700 | 3,255 |
| 2016-11-09 | 3,250 | 3,270 | 3,115 | 3,175 | 647,300 | 3,175 |
| 2016-11-08 | 3,260 | 3,285 | 3,235 | 3,240 | 485,300 | 3,240 |
| 2016-11-07 | 3,225 | 3,275 | 3,190 | 3,265 | 696,000 | 3,265 |
| 2016-11-04 | 3,200 | 3,210 | 3,160 | 3,185 | 509,400 | 3,185 |
| 2016-11-02 | 3,220 | 3,245 | 3,175 | 3,215 | 548,700 | 3,215 |
| 2016-11-01 | 3,260 | 3,270 | 3,215 | 3,255 | 631,200 | 3,255 |
| 2016-10-31 | 3,250 | 3,280 | 3,205 | 3,245 | 612,000 | 3,245 |
| 2016-10-28 | 3,285 | 3,290 | 3,205 | 3,240 | 863,300 | 3,240 |
| 2016-10-27 | 3,315 | 3,320 | 3,245 | 3,260 | 1,467,600 | 3,260 |
| 2016-10-26 | 3,345 | 3,390 | 3,325 | 3,390 | 1,905,900 | 3,390 |
| 2016-10-25 | 3,360 | 3,370 | 3,320 | 3,335 | 918,500 | 3,335 |
| 2016-10-24 | 3,315 | 3,360 | 3,305 | 3,360 | 812,100 | 3,360 |
| 2016-10-21 | 3,315 | 3,315 | 3,275 | 3,290 | 702,000 | 3,290 |
| 2016-10-20 | 3,375 | 3,375 | 3,290 | 3,305 | 870,200 | 3,305 |
| 2016-10-19 | 3,400 | 3,400 | 3,355 | 3,365 | 795,500 | 3,365 |
| 2016-10-17 | 3,305 | 3,320 | 3,265 | 3,285 | 625,100 | 3,285 |
| 2016-10-13 | 3,265 | 3,305 | 3,255 | 3,305 | 675,800 | 3,305 |
| 2016-10-12 | 3,245 | 3,270 | 3,235 | 3,240 | 577,300 | 3,240 |
| 2016-10-11 | 3,255 | 3,275 | 3,245 | 3,260 | 409,100 | 3,260 |
| 2016-10-07 | 3,280 | 3,285 | 3,210 | 3,215 | 658,400 | 3,215 |
| 2016-10-06 | 3,280 | 3,290 | 3,245 | 3,285 | 532,100 | 3,285 |
| 2016-10-05 | 3,310 | 3,315 | 3,255 | 3,265 | 708,900 | 3,265 |
| 2016-10-04 | 3,340 | 3,340 | 3,290 | 3,320 | 625,300 | 3,320 |
| 2016-10-03 | 3,285 | 3,325 | 3,260 | 3,320 | 585,500 | 3,320 |
| 2016-09-30 | 3,245 | 3,295 | 3,225 | 3,280 | 1,020,600 | 3,280 |
| 2016-09-29 | 3,355 | 3,370 | 3,260 | 3,275 | 1,138,800 | 3,275 |
| 2016-09-28 | 3,355 | 3,425 | 3,340 | 3,365 | 802,400 | 3,365 |
| 2016-09-27 | 3,250 | 3,375 | 3,245 | 3,375 | 946,500 | 3,375 |
| 2016-09-26 | 3,300 | 3,310 | 3,265 | 3,275 | 629,600 | 3,275 |
| 2016-09-23 | 3,180 | 3,300 | 3,170 | 3,285 | 1,532,600 | 3,285 |
| 2016-09-21 | 3,085 | 3,150 | 3,075 | 3,150 | 1,123,700 | 3,150 |
| 2016-09-20 | 3,020 | 3,085 | 2,999 | 3,085 | 919,900 | 3,085 |
| 2016-09-16 | 2,990 | 3,005 | 2,952 | 2,995 | 1,110,000 | 2,995 |
| 2016-09-15 | 2,995 | 3,020 | 2,993 | 2,996 | 711,700 | 2,996 |
| 2016-09-14 | 2,990 | 3,035 | 2,990 | 2,999 | 743,000 | 2,999 |
| 2016-09-13 | 2,999 | 3,065 | 2,998 | 3,060 | 783,900 | 3,060 |
| 2016-09-12 | 2,998 | 3,035 | 2,988 | 2,994 | 648,600 | 2,994 |
| 2016-09-09 | 3,095 | 3,100 | 2,996 | 3,005 | 787,100 | 3,005 |
| 2016-09-08 | 3,035 | 3,125 | 3,035 | 3,110 | 1,214,500 | 3,110 |
| 2016-09-07 | 3,020 | 3,060 | 3,020 | 3,045 | 790,000 | 3,045 |
| 2016-09-06 | 2,985 | 3,085 | 2,985 | 3,020 | 1,160,200 | 3,020 |
| 2016-09-05 | 3,030 | 3,030 | 2,979 | 2,985 | 595,400 | 2,985 |
| 2016-09-02 | 2,980 | 3,030 | 2,962 | 3,000 | 954,500 | 3,000 |
| 2016-09-01 | 3,045 | 3,085 | 2,958 | 2,975 | 1,546,200 | 2,975 |
| 2016-08-31 | 3,005 | 3,035 | 2,951 | 3,025 | 984,800 | 3,025 |
| 2016-08-30 | 3,020 | 3,045 | 2,996 | 3,000 | 572,300 | 3,000 |
| 2016-08-29 | 3,070 | 3,105 | 2,992 | 3,005 | 927,900 | 3,005 |
| 2016-08-26 | 3,105 | 3,130 | 3,070 | 3,070 | 567,200 | 3,070 |
| 2016-08-25 | 3,135 | 3,175 | 3,125 | 3,145 | 498,600 | 3,145 |
| 2016-08-24 | 3,105 | 3,165 | 3,095 | 3,140 | 565,000 | 3,140 |
| 2016-08-23 | 3,110 | 3,125 | 3,035 | 3,115 | 1,338,400 | 3,115 |
| 2016-08-22 | 3,020 | 3,120 | 2,960 | 3,115 | 880,300 | 3,115 |
| 2016-08-19 | 3,115 | 3,120 | 2,985 | 2,986 | 1,649,300 | 2,986 |
| 2016-08-18 | 3,115 | 3,150 | 3,100 | 3,120 | 1,050,900 | 3,120 |
| 2016-08-17 | 3,130 | 3,175 | 3,125 | 3,135 | 927,900 | 3,135 |
| 2016-08-16 | 3,155 | 3,160 | 3,100 | 3,130 | 869,000 | 3,130 |
| 2016-08-15 | 3,220 | 3,235 | 3,150 | 3,155 | 580,500 | 3,155 |
| 2016-08-12 | 3,230 | 3,230 | 3,155 | 3,215 | 495,200 | 3,215 |
| 2016-08-10 | 3,135 | 3,210 | 3,125 | 3,190 | 752,700 | 3,190 |
| 2016-08-09 | 3,095 | 3,190 | 3,055 | 3,180 | 855,000 | 3,180 |
| 2016-08-08 | 3,210 | 3,215 | 3,060 | 3,095 | 1,103,500 | 3,095 |
| 2016-08-05 | 3,195 | 3,205 | 3,100 | 3,185 | 1,406,600 | 3,185 |
| 2016-08-04 | 3,510 | 3,510 | 3,195 | 3,225 | 1,666,000 | 3,225 |
| 2016-08-03 | 3,450 | 3,540 | 3,435 | 3,510 | 702,700 | 3,510 |
| 2016-08-02 | 3,520 | 3,535 | 3,485 | 3,515 | 518,200 | 3,515 |
| 2016-08-01 | 3,430 | 3,505 | 3,425 | 3,505 | 573,800 | 3,505 |
| 2016-07-29 | 3,415 | 3,505 | 3,370 | 3,490 | 1,006,800 | 3,490 |
| 2016-07-28 | 3,430 | 3,435 | 3,365 | 3,390 | 787,300 | 3,390 |
| 2016-07-27 | 3,495 | 3,515 | 3,420 | 3,430 | 752,000 | 3,430 |
| 2016-07-26 | 3,425 | 3,495 | 3,425 | 3,475 | 565,400 | 3,475 |
| 2016-07-25 | 3,455 | 3,470 | 3,400 | 3,430 | 680,100 | 3,430 |
| 2016-07-22 | 3,470 | 3,545 | 3,430 | 3,450 | 662,100 | 3,450 |
| 2016-07-21 | 3,580 | 3,655 | 3,470 | 3,495 | 1,148,300 | 3,495 |
| 2016-07-20 | 3,380 | 3,555 | 3,375 | 3,535 | 1,742,100 | 3,535 |
| 2016-07-19 | 3,275 | 3,365 | 3,265 | 3,340 | 919,200 | 3,340 |
| 2016-07-15 | 3,390 | 3,390 | 3,270 | 3,305 | 1,032,900 | 3,305 |
| 2016-07-14 | 3,350 | 3,450 | 3,345 | 3,400 | 872,100 | 3,400 |
| 2016-07-13 | 3,470 | 3,475 | 3,305 | 3,325 | 1,342,100 | 3,325 |
| 2016-07-12 | 3,500 | 3,500 | 3,415 | 3,440 | 836,100 | 3,440 |
| 2016-07-11 | 3,425 | 3,475 | 3,410 | 3,445 | 510,500 | 3,445 |
| 2016-07-08 | 3,445 | 3,475 | 3,350 | 3,355 | 827,700 | 3,355 |
| 2016-07-07 | 3,490 | 3,505 | 3,415 | 3,450 | 671,100 | 3,450 |
| 2016-07-06 | 3,500 | 3,540 | 3,465 | 3,535 | 785,400 | 3,535 |
| 2016-07-05 | 3,530 | 3,540 | 3,500 | 3,540 | 439,400 | 3,540 |
| 2016-07-04 | 3,540 | 3,570 | 3,515 | 3,540 | 466,000 | 3,540 |
| 2016-07-01 | 3,535 | 3,595 | 3,505 | 3,570 | 856,600 | 3,570 |
| 2016-06-30 | 3,580 | 3,615 | 3,515 | 3,515 | 911,000 | 3,515 |
| 2016-06-29 | 3,475 | 3,570 | 3,475 | 3,565 | 1,510,200 | 3,565 |
| 2016-06-28 | 3,335 | 3,455 | 3,330 | 3,420 | 1,401,800 | 3,420 |
| 2016-06-27 | 3,305 | 3,380 | 3,280 | 3,365 | 983,300 | 3,365 |
| 2016-06-24 | 3,380 | 3,395 | 3,180 | 3,275 | 969,600 | 3,275 |
| 2016-06-23 | 3,315 | 3,360 | 3,310 | 3,355 | 629,700 | 3,355 |
| 2016-06-22 | 3,295 | 3,335 | 3,280 | 3,320 | 637,800 | 3,320 |
| 2016-06-21 | 3,305 | 3,345 | 3,280 | 3,335 | 740,000 | 3,335 |
| 2016-06-20 | 3,305 | 3,355 | 3,300 | 3,320 | 821,800 | 3,320 |
| 2016-06-17 | 3,330 | 3,345 | 3,275 | 3,275 | 1,057,100 | 3,275 |
| 2016-06-16 | 3,400 | 3,430 | 3,310 | 3,320 | 816,200 | 3,320 |
| 2016-06-15 | 3,405 | 3,420 | 3,355 | 3,390 | 662,900 | 3,390 |
| 2016-06-14 | 3,400 | 3,455 | 3,380 | 3,425 | 972,500 | 3,425 |
| 2016-06-13 | 3,430 | 3,435 | 3,380 | 3,400 | 504,000 | 3,400 |
| 2016-06-10 | 3,485 | 3,500 | 3,455 | 3,490 | 635,900 | 3,490 |
| 2016-06-09 | 3,475 | 3,535 | 3,450 | 3,495 | 867,900 | 3,495 |
| 2016-06-08 | 3,460 | 3,470 | 3,430 | 3,470 | 628,600 | 3,470 |
| 2016-06-07 | 3,435 | 3,470 | 3,370 | 3,470 | 1,067,500 | 3,470 |
| 2016-06-06 | 3,425 | 3,445 | 3,365 | 3,445 | 714,200 | 3,445 |
| 2016-06-03 | 3,320 | 3,410 | 3,315 | 3,410 | 1,010,700 | 3,410 |
| 2016-06-02 | 3,240 | 3,320 | 3,225 | 3,285 | 999,700 | 3,285 |
| 2016-06-01 | 3,180 | 3,250 | 3,130 | 3,235 | 1,162,700 | 3,235 |
| 2016-05-31 | 3,170 | 3,170 | 3,110 | 3,170 | 2,049,200 | 3,170 |
| 2016-05-30 | 3,130 | 3,150 | 3,100 | 3,150 | 434,800 | 3,150 |
| 2016-05-27 | 3,170 | 3,170 | 3,070 | 3,095 | 725,300 | 3,095 |
| 2016-05-26 | 3,160 | 3,160 | 3,080 | 3,090 | 636,900 | 3,090 |
| 2016-05-25 | 3,225 | 3,230 | 3,140 | 3,145 | 828,300 | 3,145 |
| 2016-05-24 | 3,215 | 3,245 | 3,190 | 3,225 | 493,700 | 3,225 |
| 2016-05-23 | 3,260 | 3,265 | 3,200 | 3,210 | 682,400 | 3,210 |
| 2016-05-20 | 3,115 | 3,260 | 3,115 | 3,255 | 952,300 | 3,255 |
| 2016-05-19 | 3,155 | 3,155 | 3,105 | 3,110 | 561,800 | 3,110 |
| 2016-05-18 | 3,170 | 3,230 | 3,135 | 3,160 | 985,500 | 3,160 |
| 2016-05-17 | 3,170 | 3,230 | 3,145 | 3,210 | 706,600 | 3,210 |
| 2016-05-16 | 3,145 | 3,230 | 3,120 | 3,170 | 856,000 | 3,170 |
| 2016-05-13 | 3,150 | 3,180 | 3,130 | 3,150 | 553,600 | 3,150 |
| 2016-05-12 | 3,120 | 3,145 | 3,080 | 3,120 | 400,200 | 3,120 |
| 2016-05-11 | 3,165 | 3,180 | 3,085 | 3,110 | 421,500 | 3,110 |
| 2016-05-10 | 3,105 | 3,175 | 3,095 | 3,135 | 564,300 | 3,135 |
| 2016-05-09 | 3,100 | 3,135 | 3,075 | 3,120 | 483,800 | 3,120 |
| 2016-05-06 | 3,125 | 3,140 | 3,045 | 3,060 | 832,400 | 3,060 |
| 2016-05-02 | 3,005 | 3,065 | 3,000 | 3,055 | 859,700 | 3,055 |
| 2016-04-28 | 3,145 | 3,170 | 3,080 | 3,085 | 544,500 | 3,085 |
| 2016-04-27 | 3,160 | 3,195 | 3,130 | 3,145 | 476,300 | 3,145 |
| 2016-04-26 | 3,160 | 3,195 | 3,140 | 3,165 | 349,800 | 3,165 |
| 2016-04-25 | 3,220 | 3,220 | 3,150 | 3,165 | 326,000 | 3,165 |
| 2016-04-22 | 3,200 | 3,220 | 3,145 | 3,205 | 662,800 | 3,205 |
| 2016-04-21 | 3,265 | 3,265 | 3,210 | 3,225 | 609,000 | 3,225 |
| 2016-04-20 | 3,260 | 3,280 | 3,235 | 3,240 | 559,700 | 3,240 |
| 2016-04-19 | 3,300 | 3,320 | 3,240 | 3,270 | 502,300 | 3,270 |
| 2016-04-18 | 3,225 | 3,260 | 3,205 | 3,220 | 855,400 | 3,220 |
| 2016-04-15 | 3,250 | 3,290 | 3,225 | 3,270 | 860,500 | 3,270 |
| 2016-04-14 | 3,260 | 3,300 | 3,235 | 3,300 | 1,120,800 | 3,300 |
| 2016-04-13 | 3,195 | 3,210 | 3,150 | 3,200 | 679,500 | 3,200 |
| 2016-04-12 | 3,180 | 3,195 | 3,115 | 3,165 | 889,600 | 3,165 |
| 2016-04-11 | 3,130 | 3,200 | 3,115 | 3,180 | 829,800 | 3,180 |
| 2016-04-08 | 3,070 | 3,130 | 3,055 | 3,105 | 842,400 | 3,105 |
| 2016-04-07 | 3,070 | 3,135 | 3,055 | 3,125 | 605,500 | 3,125 |
| 2016-04-06 | 3,035 | 3,075 | 2,994 | 3,065 | 803,900 | 3,065 |
| 2016-04-05 | 3,105 | 3,140 | 3,065 | 3,075 | 729,700 | 3,075 |
| 2016-04-04 | 3,115 | 3,160 | 3,090 | 3,120 | 756,600 | 3,120 |
| 2016-04-01 | 3,205 | 3,240 | 3,125 | 3,140 | 1,309,700 | 3,140 |
| 2016-03-31 | 3,205 | 3,220 | 3,130 | 3,150 | 938,000 | 3,150 |
| 2016-03-30 | 3,205 | 3,245 | 3,180 | 3,210 | 601,800 | 3,210 |
| 2016-03-29 | 3,210 | 3,240 | 3,170 | 3,220 | 736,300 | 3,220 |
| 2016-03-28 | 3,160 | 3,200 | 3,120 | 3,200 | 715,600 | 3,200 |
| 2016-03-25 | 3,140 | 3,185 | 3,110 | 3,135 | 865,700 | 3,135 |
| 2016-03-24 | 3,075 | 3,165 | 3,070 | 3,135 | 1,344,500 | 3,135 |
| 2016-03-23 | 2,983 | 3,090 | 2,982 | 3,055 | 1,492,500 | 3,055 |
| 2016-03-22 | 2,880 | 2,972 | 2,876 | 2,960 | 1,967,900 | 2,960 |
| 2016-03-18 | 2,857 | 2,906 | 2,850 | 2,880 | 1,025,500 | 2,880 |
| 2016-03-17 | 2,889 | 2,900 | 2,833 | 2,850 | 1,004,100 | 2,850 |
| 2016-03-16 | 2,869 | 2,909 | 2,862 | 2,894 | 719,900 | 2,894 |
| 2016-03-15 | 2,867 | 2,909 | 2,855 | 2,875 | 714,500 | 2,875 |
| 2016-03-14 | 2,868 | 2,892 | 2,845 | 2,873 | 581,500 | 2,873 |
| 2016-03-11 | 2,835 | 2,865 | 2,806 | 2,855 | 796,100 | 2,855 |
| 2016-03-10 | 2,819 | 2,884 | 2,788 | 2,869 | 783,400 | 2,869 |
| 2016-03-09 | 2,823 | 2,839 | 2,788 | 2,818 | 1,208,100 | 2,818 |
| 2016-03-08 | 2,910 | 2,910 | 2,820 | 2,857 | 1,669,800 | 2,857 |
| 2016-03-07 | 3,020 | 3,020 | 2,944 | 2,944 | 846,800 | 2,944 |
| 2016-03-04 | 3,050 | 3,060 | 3,005 | 3,045 | 974,700 | 3,045 |
| 2016-03-03 | 3,060 | 3,080 | 2,993 | 3,030 | 953,500 | 3,030 |
| 2016-03-02 | 3,100 | 3,120 | 3,020 | 3,070 | 971,300 | 3,070 |
| 2016-03-01 | 3,005 | 3,050 | 2,969 | 3,000 | 1,200,000 | 3,000 |
| 2016-02-29 | 3,035 | 3,040 | 2,944 | 2,954 | 1,365,400 | 2,954 |
| 2016-02-26 | 3,035 | 3,075 | 3,010 | 3,035 | 623,600 | 3,035 |
| 2016-02-25 | 3,040 | 3,140 | 3,010 | 3,040 | 1,267,500 | 3,040 |
| 2016-02-24 | 2,917 | 3,020 | 2,902 | 2,978 | 993,200 | 2,978 |
| 2016-02-23 | 2,975 | 3,010 | 2,917 | 2,935 | 1,006,600 | 2,935 |
| 2016-02-22 | 2,880 | 2,985 | 2,880 | 2,943 | 1,168,500 | 2,943 |
| 2016-02-19 | 2,866 | 2,936 | 2,841 | 2,886 | 1,575,600 | 2,886 |
| 2016-02-18 | 2,940 | 2,957 | 2,859 | 2,888 | 1,560,400 | 2,888 |
| 2016-02-17 | 2,905 | 2,958 | 2,873 | 2,930 | 1,502,500 | 2,930 |
| 2016-02-16 | 2,939 | 3,015 | 2,913 | 2,960 | 1,961,000 | 2,960 |
| 2016-02-15 | 3,010 | 3,095 | 2,961 | 3,050 | 1,212,300 | 3,050 |
| 2016-02-12 | 2,980 | 3,015 | 2,885 | 2,906 | 2,269,700 | 2,906 |
| 2016-02-10 | 3,170 | 3,185 | 3,020 | 3,070 | 1,196,300 | 3,070 |
| 2016-02-09 | 3,200 | 3,230 | 3,060 | 3,125 | 1,261,400 | 3,125 |
| 2016-02-08 | 3,210 | 3,340 | 3,200 | 3,290 | 1,238,300 | 3,290 |
| 2016-02-05 | 3,180 | 3,255 | 3,130 | 3,200 | 2,400,300 | 3,200 |
| 2016-02-04 | 3,230 | 3,250 | 3,150 | 3,180 | 1,276,100 | 3,180 |
| 2016-02-03 | 3,275 | 3,360 | 3,215 | 3,345 | 2,171,400 | 3,345 |
| 2016-02-02 | 3,360 | 3,440 | 3,330 | 3,395 | 1,010,200 | 3,395 |
| 2016-02-01 | 3,415 | 3,455 | 3,350 | 3,405 | 1,304,200 | 3,405 |
| 2016-01-29 | 3,210 | 3,350 | 3,140 | 3,345 | 2,328,700 | 3,345 |
| 2016-01-28 | 3,060 | 3,165 | 3,050 | 3,150 | 1,240,200 | 3,150 |
| 2016-01-27 | 3,060 | 3,080 | 3,020 | 3,065 | 964,500 | 3,065 |
| 2016-01-26 | 2,995 | 3,060 | 2,963 | 3,020 | 906,100 | 3,020 |
| 2016-01-25 | 2,975 | 3,070 | 2,961 | 3,035 | 1,760,000 | 3,035 |
| 2016-01-22 | 2,899 | 2,924 | 2,845 | 2,914 | 1,533,300 | 2,914 |
| 2016-01-21 | 2,861 | 2,895 | 2,810 | 2,824 | 1,719,800 | 2,824 |
| 2016-01-20 | 2,982 | 3,010 | 2,880 | 2,890 | 1,880,100 | 2,890 |
| 2016-01-19 | 2,945 | 3,030 | 2,944 | 2,982 | 2,218,100 | 2,982 |
| 2016-01-18 | 2,794 | 2,928 | 2,780 | 2,920 | 1,355,400 | 2,920 |
| 2016-01-15 | 2,850 | 2,857 | 2,812 | 2,840 | 1,190,700 | 2,840 |
| 2016-01-14 | 2,787 | 2,835 | 2,769 | 2,831 | 1,211,700 | 2,831 |
| 2016-01-13 | 2,710 | 2,833 | 2,692 | 2,831 | 1,517,300 | 2,831 |
| 2016-01-12 | 2,816 | 2,873 | 2,696 | 2,705 | 2,410,800 | 2,705 |
| 2016-01-08 | 2,824 | 2,868 | 2,791 | 2,833 | 1,143,700 | 2,833 |
| 2016-01-07 | 2,818 | 2,870 | 2,806 | 2,840 | 825,200 | 2,840 |
| 2016-01-06 | 2,850 | 2,858 | 2,803 | 2,830 | 925,100 | 2,830 |
| 2016-01-05 | 2,838 | 2,876 | 2,781 | 2,850 | 1,227,000 | 2,850 |
| 2016-01-04 | 2,909 | 2,927 | 2,841 | 2,849 | 954,000 | 2,849 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
