4684 (株)オービック 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 | 5,110 | 5,130 | 5,080 | 5,110 | 106,900 | 5,110 |
| 2016-12-29 | 5,140 | 5,140 | 5,060 | 5,120 | 191,100 | 5,120 |
| 2016-12-28 | 5,120 | 5,120 | 5,080 | 5,090 | 139,800 | 5,090 |
| 2016-12-27 | 5,150 | 5,160 | 5,100 | 5,110 | 114,300 | 5,110 |
| 2016-12-26 | 5,090 | 5,140 | 5,050 | 5,100 | 126,500 | 5,100 |
| 2016-12-22 | 5,040 | 5,090 | 5,020 | 5,040 | 198,600 | 5,040 |
| 2016-12-21 | 5,210 | 5,210 | 5,110 | 5,110 | 197,600 | 5,110 |
| 2016-12-20 | 5,130 | 5,230 | 5,110 | 5,210 | 140,700 | 5,210 |
| 2016-12-19 | 5,100 | 5,160 | 5,090 | 5,140 | 193,400 | 5,140 |
| 2016-12-16 | 5,150 | 5,160 | 5,100 | 5,120 | 251,900 | 5,120 |
| 2016-12-15 | 5,090 | 5,130 | 5,080 | 5,110 | 249,600 | 5,110 |
| 2016-12-14 | 5,090 | 5,130 | 5,070 | 5,090 | 196,900 | 5,090 |
| 2016-12-13 | 4,920 | 5,040 | 4,920 | 5,020 | 204,200 | 5,020 |
| 2016-12-12 | 4,910 | 4,940 | 4,870 | 4,920 | 305,400 | 4,920 |
| 2016-12-09 | 4,815 | 4,950 | 4,815 | 4,930 | 306,700 | 4,930 |
| 2016-12-08 | 4,905 | 4,930 | 4,845 | 4,870 | 192,700 | 4,870 |
| 2016-12-07 | 4,940 | 4,940 | 4,855 | 4,900 | 262,300 | 4,900 |
| 2016-12-06 | 4,955 | 4,965 | 4,840 | 4,850 | 235,900 | 4,850 |
| 2016-12-05 | 4,980 | 4,990 | 4,875 | 4,895 | 228,700 | 4,895 |
| 2016-12-02 | 5,020 | 5,060 | 4,965 | 4,970 | 257,500 | 4,970 |
| 2016-12-01 | 5,080 | 5,090 | 5,000 | 5,060 | 311,600 | 5,060 |
| 2016-11-30 | 4,995 | 5,050 | 4,980 | 5,030 | 376,200 | 5,030 |
| 2016-11-29 | 4,915 | 4,995 | 4,895 | 4,970 | 318,300 | 4,970 |
| 2016-11-28 | 4,995 | 5,010 | 4,975 | 4,985 | 244,100 | 4,985 |
| 2016-11-25 | 4,970 | 5,070 | 4,970 | 5,030 | 224,800 | 5,030 |
| 2016-11-24 | 4,980 | 5,070 | 4,980 | 4,980 | 273,500 | 4,980 |
| 2016-11-22 | 4,935 | 4,975 | 4,870 | 4,965 | 452,900 | 4,965 |
| 2016-11-21 | 4,995 | 5,030 | 4,960 | 4,975 | 339,600 | 4,975 |
| 2016-11-18 | 5,170 | 5,180 | 5,080 | 5,080 | 204,600 | 5,080 |
| 2016-11-17 | 5,120 | 5,220 | 5,110 | 5,190 | 138,600 | 5,190 |
| 2016-11-16 | 5,120 | 5,170 | 5,080 | 5,160 | 207,000 | 5,160 |
| 2016-11-15 | 5,140 | 5,160 | 5,020 | 5,050 | 198,500 | 5,050 |
| 2016-11-14 | 5,120 | 5,140 | 5,060 | 5,130 | 218,200 | 5,130 |
| 2016-11-11 | 5,260 | 5,260 | 5,040 | 5,070 | 235,000 | 5,070 |
| 2016-11-10 | 5,230 | 5,250 | 5,120 | 5,220 | 264,100 | 5,220 |
| 2016-11-09 | 5,120 | 5,160 | 4,855 | 4,885 | 164,100 | 4,885 |
| 2016-11-08 | 5,170 | 5,180 | 5,060 | 5,110 | 163,400 | 5,110 |
| 2016-11-07 | 5,220 | 5,230 | 5,150 | 5,180 | 134,600 | 5,180 |
| 2016-11-04 | 5,190 | 5,190 | 5,080 | 5,160 | 171,100 | 5,160 |
| 2016-11-02 | 5,250 | 5,350 | 5,210 | 5,230 | 237,200 | 5,230 |
| 2016-11-01 | 5,290 | 5,420 | 5,230 | 5,410 | 250,800 | 5,410 |
| 2016-10-31 | 5,510 | 5,510 | 5,360 | 5,460 | 179,400 | 5,460 |
| 2016-10-28 | 5,570 | 5,590 | 5,420 | 5,490 | 222,300 | 5,490 |
| 2016-10-27 | 5,560 | 5,580 | 5,510 | 5,530 | 156,500 | 5,530 |
| 2016-10-26 | 5,510 | 5,560 | 5,480 | 5,550 | 161,700 | 5,550 |
| 2016-10-25 | 5,480 | 5,520 | 5,470 | 5,480 | 112,800 | 5,480 |
| 2016-10-24 | 5,420 | 5,470 | 5,400 | 5,460 | 130,700 | 5,460 |
| 2016-10-21 | 5,440 | 5,450 | 5,370 | 5,430 | 144,900 | 5,430 |
| 2016-10-20 | 5,470 | 5,480 | 5,430 | 5,460 | 123,400 | 5,460 |
| 2016-10-19 | 5,470 | 5,500 | 5,430 | 5,460 | 119,500 | 5,460 |
| 2016-10-17 | 5,270 | 5,360 | 5,270 | 5,330 | 95,400 | 5,330 |
| 2016-10-13 | 5,330 | 5,330 | 5,260 | 5,310 | 155,600 | 5,310 |
| 2016-10-12 | 5,240 | 5,330 | 5,230 | 5,290 | 159,300 | 5,290 |
| 2016-10-11 | 5,240 | 5,290 | 5,240 | 5,250 | 111,400 | 5,250 |
| 2016-10-07 | 5,290 | 5,290 | 5,180 | 5,240 | 190,100 | 5,240 |
| 2016-10-06 | 5,370 | 5,390 | 5,240 | 5,260 | 278,600 | 5,260 |
| 2016-10-05 | 5,340 | 5,350 | 5,300 | 5,300 | 209,700 | 5,300 |
| 2016-10-04 | 5,370 | 5,370 | 5,300 | 5,360 | 111,000 | 5,360 |
| 2016-10-03 | 5,410 | 5,420 | 5,340 | 5,350 | 122,600 | 5,350 |
| 2016-09-30 | 5,300 | 5,410 | 5,260 | 5,350 | 203,700 | 5,350 |
| 2016-09-29 | 5,420 | 5,440 | 5,380 | 5,400 | 115,000 | 5,400 |
| 2016-09-28 | 5,450 | 5,490 | 5,370 | 5,400 | 194,300 | 5,400 |
| 2016-09-27 | 5,320 | 5,430 | 5,250 | 5,410 | 248,200 | 5,410 |
| 2016-09-26 | 5,370 | 5,400 | 5,300 | 5,370 | 188,200 | 5,370 |
| 2016-09-23 | 5,260 | 5,340 | 5,210 | 5,320 | 183,900 | 5,320 |
| 2016-09-21 | 5,160 | 5,290 | 5,160 | 5,270 | 167,500 | 5,270 |
| 2016-09-20 | 5,020 | 5,220 | 5,020 | 5,210 | 287,000 | 5,210 |
| 2016-09-16 | 5,080 | 5,110 | 5,050 | 5,090 | 119,000 | 5,090 |
| 2016-09-15 | 5,050 | 5,090 | 5,040 | 5,080 | 102,200 | 5,080 |
| 2016-09-14 | 5,100 | 5,160 | 5,080 | 5,100 | 156,500 | 5,100 |
| 2016-09-13 | 5,130 | 5,210 | 5,120 | 5,150 | 161,800 | 5,150 |
| 2016-09-12 | 5,100 | 5,210 | 5,100 | 5,170 | 180,900 | 5,170 |
| 2016-09-09 | 5,280 | 5,330 | 5,210 | 5,240 | 307,600 | 5,240 |
| 2016-09-08 | 5,440 | 5,470 | 5,380 | 5,400 | 152,100 | 5,400 |
| 2016-09-07 | 5,320 | 5,460 | 5,300 | 5,450 | 131,400 | 5,450 |
| 2016-09-06 | 5,200 | 5,390 | 5,200 | 5,380 | 134,100 | 5,380 |
| 2016-09-05 | 5,340 | 5,360 | 5,250 | 5,260 | 150,000 | 5,260 |
| 2016-09-02 | 5,190 | 5,350 | 5,190 | 5,300 | 175,400 | 5,300 |
| 2016-09-01 | 5,280 | 5,380 | 5,280 | 5,320 | 140,900 | 5,320 |
| 2016-08-31 | 5,400 | 5,400 | 5,280 | 5,300 | 190,300 | 5,300 |
| 2016-08-30 | 5,310 | 5,400 | 5,270 | 5,380 | 136,000 | 5,380 |
| 2016-08-29 | 5,430 | 5,440 | 5,260 | 5,300 | 178,900 | 5,300 |
| 2016-08-26 | 5,320 | 5,420 | 5,320 | 5,350 | 132,300 | 5,350 |
| 2016-08-25 | 5,500 | 5,530 | 5,420 | 5,470 | 122,900 | 5,470 |
| 2016-08-24 | 5,470 | 5,530 | 5,460 | 5,490 | 140,200 | 5,490 |
| 2016-08-23 | 5,390 | 5,490 | 5,390 | 5,460 | 129,000 | 5,460 |
| 2016-08-22 | 5,440 | 5,470 | 5,390 | 5,460 | 142,700 | 5,460 |
| 2016-08-19 | 5,700 | 5,700 | 5,380 | 5,440 | 173,600 | 5,440 |
| 2016-08-18 | 5,570 | 5,600 | 5,430 | 5,430 | 151,400 | 5,430 |
| 2016-08-17 | 5,640 | 5,660 | 5,540 | 5,560 | 127,100 | 5,560 |
| 2016-08-16 | 5,720 | 5,720 | 5,560 | 5,580 | 172,300 | 5,580 |
| 2016-08-15 | 5,680 | 5,730 | 5,650 | 5,730 | 64,200 | 5,730 |
| 2016-08-12 | 5,700 | 5,760 | 5,670 | 5,730 | 97,700 | 5,730 |
| 2016-08-10 | 5,630 | 5,750 | 5,630 | 5,730 | 117,500 | 5,730 |
| 2016-08-09 | 5,620 | 5,700 | 5,610 | 5,670 | 100,600 | 5,670 |
| 2016-08-08 | 5,700 | 5,710 | 5,560 | 5,590 | 119,500 | 5,590 |
| 2016-08-05 | 5,710 | 5,770 | 5,610 | 5,650 | 120,300 | 5,650 |
| 2016-08-04 | 5,810 | 5,860 | 5,720 | 5,740 | 169,300 | 5,740 |
| 2016-08-03 | 5,750 | 5,810 | 5,740 | 5,780 | 99,300 | 5,780 |
| 2016-08-02 | 5,830 | 5,920 | 5,830 | 5,890 | 132,000 | 5,890 |
| 2016-08-01 | 5,800 | 5,960 | 5,800 | 5,930 | 155,400 | 5,930 |
| 2016-07-29 | 5,930 | 6,060 | 5,860 | 6,030 | 273,800 | 6,030 |
| 2016-07-28 | 5,840 | 5,990 | 5,810 | 5,830 | 207,100 | 5,830 |
| 2016-07-27 | 6,070 | 6,130 | 5,920 | 5,940 | 156,900 | 5,940 |
| 2016-07-26 | 6,030 | 6,030 | 5,930 | 5,980 | 188,800 | 5,980 |
| 2016-07-25 | 5,990 | 6,050 | 5,930 | 5,990 | 203,600 | 5,990 |
| 2016-07-22 | 5,890 | 6,020 | 5,870 | 5,950 | 207,600 | 5,950 |
| 2016-07-21 | 6,050 | 6,070 | 5,940 | 5,990 | 170,300 | 5,990 |
| 2016-07-20 | 5,920 | 6,020 | 5,890 | 5,980 | 200,700 | 5,980 |
| 2016-07-19 | 5,810 | 5,990 | 5,790 | 5,980 | 275,200 | 5,980 |
| 2016-07-15 | 5,850 | 5,850 | 5,690 | 5,710 | 214,500 | 5,710 |
| 2016-07-14 | 5,810 | 5,850 | 5,740 | 5,810 | 221,400 | 5,810 |
| 2016-07-13 | 5,900 | 5,910 | 5,810 | 5,830 | 172,100 | 5,830 |
| 2016-07-12 | 5,800 | 5,850 | 5,740 | 5,750 | 310,300 | 5,750 |
| 2016-07-11 | 5,650 | 5,740 | 5,620 | 5,700 | 237,200 | 5,700 |
| 2016-07-08 | 5,670 | 5,680 | 5,550 | 5,550 | 158,700 | 5,550 |
| 2016-07-07 | 5,700 | 5,720 | 5,620 | 5,640 | 205,300 | 5,640 |
| 2016-07-06 | 5,640 | 5,700 | 5,600 | 5,680 | 212,800 | 5,680 |
| 2016-07-05 | 5,680 | 5,780 | 5,670 | 5,770 | 127,400 | 5,770 |
| 2016-07-04 | 5,670 | 5,740 | 5,650 | 5,740 | 131,200 | 5,740 |
| 2016-07-01 | 5,670 | 5,720 | 5,630 | 5,690 | 233,000 | 5,690 |
| 2016-06-30 | 5,620 | 5,640 | 5,580 | 5,610 | 248,900 | 5,610 |
| 2016-06-29 | 5,610 | 5,670 | 5,540 | 5,630 | 194,700 | 5,630 |
| 2016-06-28 | 5,450 | 5,590 | 5,420 | 5,540 | 218,500 | 5,540 |
| 2016-06-27 | 5,270 | 5,510 | 5,270 | 5,460 | 262,400 | 5,460 |
| 2016-06-24 | 5,530 | 5,570 | 5,090 | 5,170 | 298,700 | 5,170 |
| 2016-06-23 | 5,520 | 5,570 | 5,490 | 5,530 | 137,000 | 5,530 |
| 2016-06-22 | 5,510 | 5,540 | 5,420 | 5,510 | 225,800 | 5,510 |
| 2016-06-21 | 5,470 | 5,550 | 5,400 | 5,530 | 283,700 | 5,530 |
| 2016-06-20 | 5,540 | 5,570 | 5,490 | 5,500 | 159,100 | 5,500 |
| 2016-06-17 | 5,570 | 5,610 | 5,450 | 5,480 | 264,800 | 5,480 |
| 2016-06-16 | 5,630 | 5,650 | 5,500 | 5,520 | 179,200 | 5,520 |
| 2016-06-15 | 5,610 | 5,660 | 5,590 | 5,630 | 138,900 | 5,630 |
| 2016-06-14 | 5,600 | 5,660 | 5,530 | 5,560 | 151,500 | 5,560 |
| 2016-06-13 | 5,620 | 5,680 | 5,580 | 5,600 | 130,300 | 5,600 |
| 2016-06-10 | 5,750 | 5,790 | 5,700 | 5,760 | 184,000 | 5,760 |
| 2016-06-09 | 5,850 | 5,900 | 5,760 | 5,800 | 167,800 | 5,800 |
| 2016-06-08 | 5,860 | 5,900 | 5,810 | 5,900 | 169,600 | 5,900 |
| 2016-06-07 | 5,950 | 5,950 | 5,880 | 5,900 | 98,800 | 5,900 |
| 2016-06-06 | 5,900 | 5,960 | 5,830 | 5,950 | 144,900 | 5,950 |
| 2016-06-03 | 5,840 | 5,950 | 5,840 | 5,910 | 140,500 | 5,910 |
| 2016-06-02 | 5,920 | 5,960 | 5,830 | 5,860 | 302,200 | 5,860 |
| 2016-06-01 | 5,980 | 6,040 | 5,890 | 5,980 | 301,000 | 5,980 |
| 2016-05-31 | 5,920 | 6,050 | 5,880 | 6,030 | 395,800 | 6,030 |
| 2016-05-30 | 5,830 | 5,940 | 5,800 | 5,870 | 187,600 | 5,870 |
| 2016-05-27 | 5,720 | 5,750 | 5,680 | 5,750 | 145,600 | 5,750 |
| 2016-05-26 | 5,810 | 5,810 | 5,650 | 5,710 | 228,300 | 5,710 |
| 2016-05-25 | 5,830 | 5,830 | 5,740 | 5,770 | 148,900 | 5,770 |
| 2016-05-24 | 5,820 | 5,830 | 5,710 | 5,760 | 152,000 | 5,760 |
| 2016-05-23 | 5,860 | 5,890 | 5,800 | 5,830 | 142,600 | 5,830 |
| 2016-05-20 | 5,790 | 5,880 | 5,780 | 5,850 | 148,200 | 5,850 |
| 2016-05-19 | 5,810 | 5,830 | 5,740 | 5,780 | 163,600 | 5,780 |
| 2016-05-18 | 5,890 | 5,890 | 5,750 | 5,760 | 250,400 | 5,760 |
| 2016-05-17 | 5,840 | 5,870 | 5,790 | 5,820 | 276,200 | 5,820 |
| 2016-05-16 | 5,960 | 5,960 | 5,820 | 5,860 | 370,800 | 5,860 |
| 2016-05-13 | 5,850 | 6,040 | 5,760 | 5,980 | 284,900 | 5,980 |
| 2016-05-12 | 5,850 | 5,910 | 5,800 | 5,840 | 230,500 | 5,840 |
| 2016-05-11 | 5,990 | 6,000 | 5,890 | 5,920 | 218,800 | 5,920 |
| 2016-05-10 | 5,840 | 5,970 | 5,840 | 5,970 | 236,600 | 5,970 |
| 2016-05-09 | 5,780 | 5,860 | 5,710 | 5,840 | 220,800 | 5,840 |
| 2016-05-06 | 5,810 | 5,830 | 5,720 | 5,750 | 324,500 | 5,750 |
| 2016-05-02 | 5,510 | 5,740 | 5,510 | 5,710 | 284,100 | 5,710 |
| 2016-04-28 | 5,920 | 6,120 | 5,810 | 5,810 | 325,600 | 5,810 |
| 2016-04-27 | 5,840 | 5,920 | 5,820 | 5,850 | 267,800 | 5,850 |
| 2016-04-26 | 5,900 | 6,030 | 5,820 | 5,910 | 308,200 | 5,910 |
| 2016-04-25 | 5,820 | 5,980 | 5,760 | 5,970 | 308,900 | 5,970 |
| 2016-04-22 | 6,000 | 6,040 | 5,910 | 5,960 | 272,000 | 5,960 |
| 2016-04-21 | 6,180 | 6,190 | 6,070 | 6,100 | 249,000 | 6,100 |
| 2016-04-20 | 6,100 | 6,150 | 6,050 | 6,100 | 240,600 | 6,100 |
| 2016-04-19 | 6,080 | 6,160 | 6,040 | 6,100 | 235,900 | 6,100 |
| 2016-04-18 | 5,800 | 5,980 | 5,800 | 5,930 | 221,700 | 5,930 |
| 2016-04-15 | 5,970 | 6,040 | 5,930 | 6,020 | 161,300 | 6,020 |
| 2016-04-14 | 5,990 | 6,070 | 5,950 | 6,070 | 203,700 | 6,070 |
| 2016-04-13 | 5,880 | 5,930 | 5,830 | 5,880 | 260,500 | 5,880 |
| 2016-04-12 | 5,770 | 5,840 | 5,730 | 5,780 | 201,500 | 5,780 |
| 2016-04-11 | 5,780 | 5,800 | 5,680 | 5,750 | 217,800 | 5,750 |
| 2016-04-08 | 5,630 | 5,840 | 5,600 | 5,780 | 211,000 | 5,780 |
| 2016-04-07 | 5,600 | 5,750 | 5,600 | 5,710 | 281,500 | 5,710 |
| 2016-04-06 | 5,570 | 5,670 | 5,460 | 5,650 | 345,100 | 5,650 |
| 2016-04-05 | 5,630 | 5,670 | 5,510 | 5,540 | 283,900 | 5,540 |
| 2016-04-04 | 5,740 | 5,790 | 5,640 | 5,670 | 338,600 | 5,670 |
| 2016-04-01 | 5,900 | 5,910 | 5,700 | 5,760 | 303,700 | 5,760 |
| 2016-03-31 | 5,880 | 6,040 | 5,860 | 5,950 | 345,600 | 5,950 |
| 2016-03-30 | 6,180 | 6,290 | 6,170 | 6,180 | 224,500 | 6,180 |
| 2016-03-29 | 6,220 | 6,280 | 6,170 | 6,230 | 232,100 | 6,230 |
| 2016-03-28 | 6,060 | 6,170 | 6,060 | 6,170 | 256,800 | 6,170 |
| 2016-03-25 | 5,990 | 6,080 | 5,940 | 5,960 | 140,700 | 5,960 |
| 2016-03-24 | 5,920 | 6,030 | 5,920 | 5,980 | 163,400 | 5,980 |
| 2016-03-23 | 5,910 | 5,950 | 5,880 | 5,920 | 156,400 | 5,920 |
| 2016-03-22 | 5,760 | 5,940 | 5,760 | 5,860 | 251,100 | 5,860 |
| 2016-03-18 | 5,780 | 5,850 | 5,710 | 5,750 | 159,900 | 5,750 |
| 2016-03-17 | 5,950 | 6,000 | 5,790 | 5,840 | 180,900 | 5,840 |
| 2016-03-16 | 5,870 | 5,950 | 5,840 | 5,910 | 169,500 | 5,910 |
| 2016-03-15 | 5,810 | 5,990 | 5,770 | 5,900 | 172,900 | 5,900 |
| 2016-03-14 | 5,780 | 5,880 | 5,730 | 5,830 | 176,400 | 5,830 |
| 2016-03-11 | 5,790 | 5,870 | 5,760 | 5,790 | 326,800 | 5,790 |
| 2016-03-10 | 5,680 | 5,920 | 5,660 | 5,890 | 237,800 | 5,890 |
| 2016-03-09 | 5,660 | 5,780 | 5,640 | 5,690 | 190,400 | 5,690 |
| 2016-03-08 | 5,650 | 5,760 | 5,620 | 5,730 | 217,200 | 5,730 |
| 2016-03-07 | 5,800 | 5,800 | 5,680 | 5,740 | 241,400 | 5,740 |
| 2016-03-04 | 5,780 | 5,830 | 5,710 | 5,820 | 169,700 | 5,820 |
| 2016-03-03 | 5,780 | 5,840 | 5,750 | 5,810 | 201,800 | 5,810 |
| 2016-03-02 | 5,850 | 5,920 | 5,810 | 5,870 | 232,600 | 5,870 |
| 2016-03-01 | 5,610 | 5,740 | 5,570 | 5,690 | 289,300 | 5,690 |
| 2016-02-29 | 5,750 | 5,810 | 5,610 | 5,610 | 373,500 | 5,610 |
| 2016-02-26 | 5,610 | 5,850 | 5,570 | 5,760 | 362,200 | 5,760 |
| 2016-02-25 | 5,490 | 5,640 | 5,490 | 5,600 | 167,500 | 5,600 |
| 2016-02-24 | 5,320 | 5,570 | 5,320 | 5,490 | 241,600 | 5,490 |
| 2016-02-23 | 5,600 | 5,620 | 5,350 | 5,390 | 230,500 | 5,390 |
| 2016-02-22 | 5,360 | 5,600 | 5,340 | 5,570 | 233,200 | 5,570 |
| 2016-02-19 | 5,460 | 5,520 | 5,310 | 5,410 | 175,000 | 5,410 |
| 2016-02-18 | 5,610 | 5,610 | 5,500 | 5,520 | 260,800 | 5,520 |
| 2016-02-17 | 5,540 | 5,590 | 5,290 | 5,380 | 326,600 | 5,380 |
| 2016-02-16 | 5,370 | 5,460 | 5,320 | 5,340 | 274,600 | 5,340 |
| 2016-02-15 | 5,220 | 5,430 | 5,180 | 5,380 | 286,500 | 5,380 |
| 2016-02-12 | 5,020 | 5,050 | 4,875 | 4,935 | 592,300 | 4,935 |
| 2016-02-10 | 5,200 | 5,240 | 5,000 | 5,120 | 387,300 | 5,120 |
| 2016-02-09 | 5,340 | 5,340 | 5,110 | 5,180 | 506,800 | 5,180 |
| 2016-02-08 | 5,400 | 5,670 | 5,350 | 5,620 | 319,800 | 5,620 |
| 2016-02-05 | 5,680 | 5,740 | 5,480 | 5,530 | 555,200 | 5,530 |
| 2016-02-04 | 6,150 | 6,200 | 5,910 | 5,970 | 250,700 | 5,970 |
| 2016-02-03 | 6,220 | 6,280 | 6,180 | 6,240 | 159,200 | 6,240 |
| 2016-02-02 | 6,200 | 6,390 | 6,170 | 6,360 | 212,000 | 6,360 |
| 2016-02-01 | 6,220 | 6,300 | 6,190 | 6,230 | 237,400 | 6,230 |
| 2016-01-29 | 6,100 | 6,170 | 5,960 | 6,170 | 452,200 | 6,170 |
| 2016-01-28 | 6,120 | 6,220 | 6,050 | 6,130 | 420,100 | 6,130 |
| 2016-01-27 | 6,080 | 6,080 | 5,980 | 6,070 | 195,500 | 6,070 |
| 2016-01-26 | 5,900 | 6,030 | 5,850 | 5,900 | 196,300 | 5,900 |
| 2016-01-25 | 6,040 | 6,050 | 5,850 | 5,990 | 444,200 | 5,990 |
| 2016-01-22 | 5,810 | 5,960 | 5,710 | 5,960 | 283,300 | 5,960 |
| 2016-01-21 | 5,770 | 5,890 | 5,620 | 5,620 | 272,500 | 5,620 |
| 2016-01-20 | 6,060 | 6,120 | 5,820 | 5,830 | 279,100 | 5,830 |
| 2016-01-19 | 6,070 | 6,190 | 6,040 | 6,120 | 245,600 | 6,120 |
| 2016-01-18 | 6,070 | 6,160 | 6,010 | 6,110 | 227,600 | 6,110 |
| 2016-01-15 | 6,260 | 6,290 | 6,160 | 6,170 | 283,200 | 6,170 |
| 2016-01-14 | 6,190 | 6,210 | 5,970 | 6,110 | 317,300 | 6,110 |
| 2016-01-13 | 6,200 | 6,290 | 6,150 | 6,260 | 331,100 | 6,260 |
| 2016-01-12 | 6,150 | 6,270 | 6,030 | 6,030 | 511,400 | 6,030 |
| 2016-01-08 | 6,290 | 6,580 | 6,290 | 6,450 | 667,700 | 6,450 |
| 2016-01-07 | 6,250 | 6,370 | 6,170 | 6,220 | 339,200 | 6,220 |
| 2016-01-06 | 6,300 | 6,320 | 6,140 | 6,210 | 226,900 | 6,210 |
| 2016-01-05 | 6,220 | 6,330 | 6,180 | 6,280 | 251,200 | 6,280 |
| 2016-01-04 | 6,380 | 6,470 | 6,200 | 6,230 | 239,300 | 6,230 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
