4704 トレンドマイクロ(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 | 4,105 | 4,165 | 4,105 | 4,155 | 614,300 | 4,155 |
| 2016-12-29 | 4,175 | 4,180 | 4,100 | 4,125 | 580,100 | 4,125 |
| 2016-12-28 | 4,160 | 4,210 | 4,125 | 4,195 | 657,100 | 4,195 |
| 2016-12-27 | 4,315 | 4,335 | 4,290 | 4,300 | 622,500 | 4,300 |
| 2016-12-26 | 4,290 | 4,325 | 4,270 | 4,305 | 423,600 | 4,305 |
| 2016-12-22 | 4,290 | 4,300 | 4,240 | 4,280 | 656,000 | 4,280 |
| 2016-12-21 | 4,400 | 4,400 | 4,300 | 4,325 | 746,800 | 4,325 |
| 2016-12-20 | 4,350 | 4,365 | 4,310 | 4,345 | 776,500 | 4,345 |
| 2016-12-19 | 4,300 | 4,355 | 4,250 | 4,340 | 811,100 | 4,340 |
| 2016-12-16 | 4,270 | 4,330 | 4,260 | 4,275 | 1,003,300 | 4,275 |
| 2016-12-15 | 4,245 | 4,275 | 4,215 | 4,235 | 729,200 | 4,235 |
| 2016-12-14 | 4,180 | 4,240 | 4,180 | 4,205 | 725,500 | 4,205 |
| 2016-12-13 | 4,105 | 4,165 | 4,035 | 4,160 | 737,200 | 4,160 |
| 2016-12-12 | 4,155 | 4,180 | 4,105 | 4,140 | 883,400 | 4,140 |
| 2016-12-09 | 4,080 | 4,140 | 4,065 | 4,105 | 1,718,800 | 4,105 |
| 2016-12-08 | 4,090 | 4,095 | 4,040 | 4,075 | 701,300 | 4,075 |
| 2016-12-07 | 4,075 | 4,080 | 4,030 | 4,060 | 643,700 | 4,060 |
| 2016-12-06 | 4,100 | 4,105 | 4,065 | 4,085 | 948,800 | 4,085 |
| 2016-12-05 | 4,125 | 4,125 | 4,010 | 4,035 | 957,200 | 4,035 |
| 2016-12-02 | 4,100 | 4,160 | 4,080 | 4,155 | 747,200 | 4,155 |
| 2016-12-01 | 4,180 | 4,195 | 4,125 | 4,135 | 797,300 | 4,135 |
| 2016-11-30 | 4,065 | 4,110 | 4,055 | 4,110 | 897,000 | 4,110 |
| 2016-11-29 | 4,045 | 4,080 | 4,030 | 4,065 | 918,400 | 4,065 |
| 2016-11-28 | 4,100 | 4,105 | 4,065 | 4,090 | 530,700 | 4,090 |
| 2016-11-25 | 4,075 | 4,120 | 4,070 | 4,090 | 794,300 | 4,090 |
| 2016-11-24 | 4,110 | 4,145 | 4,095 | 4,095 | 735,800 | 4,095 |
| 2016-11-22 | 4,015 | 4,090 | 4,000 | 4,075 | 753,000 | 4,075 |
| 2016-11-21 | 4,090 | 4,095 | 4,005 | 4,010 | 984,300 | 4,010 |
| 2016-11-18 | 4,040 | 4,050 | 4,005 | 4,020 | 1,118,400 | 4,020 |
| 2016-11-17 | 3,985 | 4,020 | 3,935 | 4,020 | 827,400 | 4,020 |
| 2016-11-16 | 4,000 | 4,040 | 3,990 | 4,020 | 1,005,000 | 4,020 |
| 2016-11-15 | 4,005 | 4,080 | 3,955 | 3,985 | 943,900 | 3,985 |
| 2016-11-14 | 3,860 | 4,025 | 3,850 | 4,010 | 1,406,300 | 4,010 |
| 2016-11-11 | 3,800 | 3,960 | 3,795 | 3,855 | 2,093,800 | 3,855 |
| 2016-11-10 | 3,560 | 3,585 | 3,500 | 3,580 | 812,000 | 3,580 |
| 2016-11-09 | 3,580 | 3,595 | 3,350 | 3,350 | 1,175,000 | 3,350 |
| 2016-11-08 | 3,585 | 3,590 | 3,530 | 3,550 | 409,200 | 3,550 |
| 2016-11-07 | 3,535 | 3,600 | 3,515 | 3,585 | 773,600 | 3,585 |
| 2016-11-04 | 3,570 | 3,600 | 3,465 | 3,480 | 1,163,100 | 3,480 |
| 2016-11-02 | 3,660 | 3,670 | 3,610 | 3,620 | 606,300 | 3,620 |
| 2016-11-01 | 3,680 | 3,695 | 3,655 | 3,685 | 400,400 | 3,685 |
| 2016-10-31 | 3,660 | 3,715 | 3,660 | 3,700 | 451,700 | 3,700 |
| 2016-10-28 | 3,700 | 3,720 | 3,670 | 3,680 | 578,000 | 3,680 |
| 2016-10-27 | 3,670 | 3,685 | 3,650 | 3,670 | 376,500 | 3,670 |
| 2016-10-26 | 3,690 | 3,710 | 3,665 | 3,685 | 384,200 | 3,685 |
| 2016-10-25 | 3,680 | 3,700 | 3,675 | 3,690 | 476,800 | 3,690 |
| 2016-10-24 | 3,640 | 3,660 | 3,610 | 3,655 | 426,300 | 3,655 |
| 2016-10-21 | 3,650 | 3,660 | 3,625 | 3,635 | 627,400 | 3,635 |
| 2016-10-20 | 3,565 | 3,620 | 3,560 | 3,615 | 737,200 | 3,615 |
| 2016-10-19 | 3,500 | 3,570 | 3,500 | 3,550 | 399,000 | 3,550 |
| 2016-10-17 | 3,485 | 3,520 | 3,480 | 3,480 | 469,400 | 3,480 |
| 2016-10-13 | 3,550 | 3,560 | 3,505 | 3,515 | 482,700 | 3,515 |
| 2016-10-12 | 3,540 | 3,565 | 3,525 | 3,540 | 490,500 | 3,540 |
| 2016-10-11 | 3,630 | 3,635 | 3,580 | 3,585 | 593,500 | 3,585 |
| 2016-10-07 | 3,620 | 3,645 | 3,595 | 3,605 | 535,600 | 3,605 |
| 2016-10-06 | 3,645 | 3,665 | 3,610 | 3,610 | 509,100 | 3,610 |
| 2016-10-05 | 3,595 | 3,620 | 3,555 | 3,595 | 485,600 | 3,595 |
| 2016-10-04 | 3,560 | 3,585 | 3,550 | 3,580 | 456,900 | 3,580 |
| 2016-10-03 | 3,515 | 3,550 | 3,485 | 3,535 | 455,900 | 3,535 |
| 2016-09-30 | 3,505 | 3,520 | 3,465 | 3,510 | 755,900 | 3,510 |
| 2016-09-29 | 3,520 | 3,570 | 3,510 | 3,545 | 585,400 | 3,545 |
| 2016-09-28 | 3,470 | 3,490 | 3,435 | 3,475 | 544,400 | 3,475 |
| 2016-09-27 | 3,415 | 3,500 | 3,410 | 3,495 | 942,400 | 3,495 |
| 2016-09-26 | 3,490 | 3,505 | 3,435 | 3,445 | 828,300 | 3,445 |
| 2016-09-23 | 3,490 | 3,525 | 3,460 | 3,485 | 849,200 | 3,485 |
| 2016-09-21 | 3,490 | 3,535 | 3,415 | 3,520 | 1,119,200 | 3,520 |
| 2016-09-20 | 3,495 | 3,545 | 3,485 | 3,535 | 692,300 | 3,535 |
| 2016-09-16 | 3,550 | 3,550 | 3,505 | 3,540 | 614,900 | 3,540 |
| 2016-09-15 | 3,565 | 3,565 | 3,505 | 3,520 | 578,700 | 3,520 |
| 2016-09-14 | 3,605 | 3,625 | 3,570 | 3,585 | 444,800 | 3,585 |
| 2016-09-13 | 3,630 | 3,645 | 3,605 | 3,635 | 338,600 | 3,635 |
| 2016-09-12 | 3,645 | 3,650 | 3,610 | 3,625 | 611,700 | 3,625 |
| 2016-09-09 | 3,650 | 3,650 | 3,585 | 3,640 | 1,203,400 | 3,640 |
| 2016-09-08 | 3,615 | 3,635 | 3,575 | 3,620 | 650,700 | 3,620 |
| 2016-09-07 | 3,615 | 3,655 | 3,565 | 3,625 | 771,800 | 3,625 |
| 2016-09-06 | 3,655 | 3,680 | 3,635 | 3,640 | 777,300 | 3,640 |
| 2016-09-05 | 3,635 | 3,660 | 3,620 | 3,635 | 395,900 | 3,635 |
| 2016-09-02 | 3,600 | 3,625 | 3,570 | 3,620 | 973,900 | 3,620 |
| 2016-09-01 | 3,670 | 3,690 | 3,605 | 3,630 | 707,000 | 3,630 |
| 2016-08-31 | 3,695 | 3,705 | 3,650 | 3,670 | 539,000 | 3,670 |
| 2016-08-30 | 3,715 | 3,720 | 3,675 | 3,695 | 471,000 | 3,695 |
| 2016-08-29 | 3,695 | 3,740 | 3,680 | 3,710 | 716,800 | 3,710 |
| 2016-08-26 | 3,640 | 3,670 | 3,580 | 3,625 | 1,007,700 | 3,625 |
| 2016-08-25 | 3,695 | 3,705 | 3,640 | 3,665 | 1,023,600 | 3,665 |
| 2016-08-24 | 3,610 | 3,740 | 3,610 | 3,690 | 992,000 | 3,690 |
| 2016-08-23 | 3,585 | 3,615 | 3,555 | 3,565 | 916,500 | 3,565 |
| 2016-08-22 | 3,655 | 3,655 | 3,605 | 3,645 | 570,900 | 3,645 |
| 2016-08-19 | 3,680 | 3,695 | 3,590 | 3,645 | 677,800 | 3,645 |
| 2016-08-18 | 3,705 | 3,740 | 3,675 | 3,685 | 588,600 | 3,685 |
| 2016-08-17 | 3,765 | 3,765 | 3,705 | 3,735 | 516,800 | 3,735 |
| 2016-08-16 | 3,785 | 3,790 | 3,720 | 3,730 | 696,600 | 3,730 |
| 2016-08-15 | 3,750 | 3,785 | 3,685 | 3,780 | 601,100 | 3,780 |
| 2016-08-12 | 4,005 | 4,005 | 3,800 | 3,820 | 1,235,400 | 3,820 |
| 2016-08-10 | 3,970 | 3,990 | 3,885 | 3,950 | 1,246,400 | 3,950 |
| 2016-08-09 | 3,705 | 3,770 | 3,680 | 3,760 | 689,900 | 3,760 |
| 2016-08-08 | 3,755 | 3,790 | 3,700 | 3,725 | 482,900 | 3,725 |
| 2016-08-05 | 3,655 | 3,760 | 3,650 | 3,750 | 1,026,200 | 3,750 |
| 2016-08-04 | 3,600 | 3,660 | 3,565 | 3,650 | 890,300 | 3,650 |
| 2016-08-03 | 3,550 | 3,610 | 3,545 | 3,580 | 876,700 | 3,580 |
| 2016-08-02 | 3,695 | 3,725 | 3,660 | 3,660 | 476,000 | 3,660 |
| 2016-08-01 | 3,685 | 3,765 | 3,645 | 3,750 | 827,900 | 3,750 |
| 2016-07-29 | 3,750 | 3,800 | 3,650 | 3,740 | 897,600 | 3,740 |
| 2016-07-28 | 3,765 | 3,795 | 3,725 | 3,765 | 1,165,600 | 3,765 |
| 2016-07-27 | 3,835 | 3,870 | 3,790 | 3,810 | 737,200 | 3,810 |
| 2016-07-26 | 3,830 | 3,880 | 3,760 | 3,815 | 813,200 | 3,815 |
| 2016-07-25 | 3,815 | 3,850 | 3,790 | 3,810 | 639,000 | 3,810 |
| 2016-07-22 | 3,800 | 3,845 | 3,795 | 3,815 | 823,600 | 3,815 |
| 2016-07-21 | 3,840 | 3,855 | 3,740 | 3,770 | 622,200 | 3,770 |
| 2016-07-20 | 3,730 | 3,780 | 3,720 | 3,770 | 790,900 | 3,770 |
| 2016-07-19 | 3,615 | 3,775 | 3,545 | 3,775 | 1,362,600 | 3,775 |
| 2016-07-15 | 3,660 | 3,660 | 3,510 | 3,560 | 1,442,200 | 3,560 |
| 2016-07-14 | 3,555 | 3,670 | 3,550 | 3,665 | 1,388,500 | 3,665 |
| 2016-07-13 | 3,665 | 3,700 | 3,525 | 3,530 | 1,919,400 | 3,530 |
| 2016-07-12 | 3,635 | 3,680 | 3,630 | 3,645 | 1,321,600 | 3,645 |
| 2016-07-11 | 3,700 | 3,710 | 3,615 | 3,625 | 1,349,100 | 3,625 |
| 2016-07-08 | 3,630 | 3,660 | 3,625 | 3,630 | 1,405,600 | 3,630 |
| 2016-07-07 | 3,630 | 3,680 | 3,625 | 3,640 | 850,400 | 3,640 |
| 2016-07-06 | 3,610 | 3,660 | 3,610 | 3,655 | 806,900 | 3,655 |
| 2016-07-05 | 3,655 | 3,700 | 3,650 | 3,680 | 657,700 | 3,680 |
| 2016-07-04 | 3,630 | 3,690 | 3,630 | 3,670 | 646,500 | 3,670 |
| 2016-07-01 | 3,645 | 3,680 | 3,630 | 3,670 | 743,900 | 3,670 |
| 2016-06-30 | 3,595 | 3,680 | 3,580 | 3,645 | 1,283,100 | 3,645 |
| 2016-06-29 | 3,505 | 3,560 | 3,485 | 3,545 | 1,055,200 | 3,545 |
| 2016-06-28 | 3,460 | 3,545 | 3,445 | 3,515 | 1,078,400 | 3,515 |
| 2016-06-27 | 3,520 | 3,555 | 3,460 | 3,530 | 1,167,700 | 3,530 |
| 2016-06-24 | 3,660 | 3,720 | 3,370 | 3,450 | 1,497,400 | 3,450 |
| 2016-06-23 | 3,725 | 3,730 | 3,655 | 3,665 | 539,400 | 3,665 |
| 2016-06-22 | 3,700 | 3,700 | 3,600 | 3,665 | 943,500 | 3,665 |
| 2016-06-21 | 3,670 | 3,745 | 3,625 | 3,735 | 628,000 | 3,735 |
| 2016-06-20 | 3,695 | 3,740 | 3,660 | 3,675 | 1,062,800 | 3,675 |
| 2016-06-17 | 3,575 | 3,640 | 3,550 | 3,625 | 1,815,200 | 3,625 |
| 2016-06-16 | 3,595 | 3,605 | 3,500 | 3,510 | 1,241,800 | 3,510 |
| 2016-06-15 | 3,590 | 3,650 | 3,565 | 3,625 | 1,154,600 | 3,625 |
| 2016-06-14 | 3,595 | 3,605 | 3,545 | 3,585 | 1,156,800 | 3,585 |
| 2016-06-13 | 3,635 | 3,640 | 3,555 | 3,565 | 558,400 | 3,565 |
| 2016-06-10 | 3,720 | 3,720 | 3,655 | 3,670 | 1,330,100 | 3,670 |
| 2016-06-09 | 3,760 | 3,765 | 3,705 | 3,725 | 639,800 | 3,725 |
| 2016-06-08 | 3,785 | 3,810 | 3,745 | 3,790 | 823,700 | 3,790 |
| 2016-06-07 | 3,765 | 3,790 | 3,730 | 3,780 | 657,300 | 3,780 |
| 2016-06-06 | 3,765 | 3,775 | 3,725 | 3,750 | 676,900 | 3,750 |
| 2016-06-03 | 3,830 | 3,865 | 3,785 | 3,810 | 789,100 | 3,810 |
| 2016-06-02 | 3,945 | 3,970 | 3,875 | 3,895 | 770,800 | 3,895 |
| 2016-06-01 | 3,980 | 3,990 | 3,930 | 3,945 | 709,400 | 3,945 |
| 2016-05-31 | 4,015 | 4,030 | 3,965 | 4,020 | 871,600 | 4,020 |
| 2016-05-30 | 4,020 | 4,045 | 3,990 | 4,005 | 495,800 | 4,005 |
| 2016-05-27 | 3,925 | 3,975 | 3,900 | 3,965 | 441,000 | 3,965 |
| 2016-05-26 | 4,020 | 4,050 | 3,945 | 3,965 | 625,800 | 3,965 |
| 2016-05-25 | 4,100 | 4,140 | 3,995 | 4,005 | 786,500 | 4,005 |
| 2016-05-24 | 4,130 | 4,130 | 4,050 | 4,060 | 743,300 | 4,060 |
| 2016-05-23 | 4,100 | 4,175 | 4,060 | 4,145 | 550,800 | 4,145 |
| 2016-05-20 | 4,105 | 4,200 | 4,100 | 4,155 | 537,100 | 4,155 |
| 2016-05-19 | 4,150 | 4,170 | 4,115 | 4,135 | 475,000 | 4,135 |
| 2016-05-18 | 4,070 | 4,155 | 4,040 | 4,090 | 841,700 | 4,090 |
| 2016-05-17 | 4,220 | 4,235 | 4,105 | 4,140 | 838,300 | 4,140 |
| 2016-05-16 | 4,280 | 4,310 | 4,210 | 4,225 | 486,200 | 4,225 |
| 2016-05-13 | 4,345 | 4,345 | 4,225 | 4,240 | 895,200 | 4,240 |
| 2016-05-12 | 4,350 | 4,375 | 4,280 | 4,290 | 749,800 | 4,290 |
| 2016-05-11 | 4,265 | 4,295 | 4,190 | 4,210 | 554,800 | 4,210 |
| 2016-05-10 | 4,190 | 4,205 | 4,135 | 4,170 | 824,500 | 4,170 |
| 2016-05-09 | 4,175 | 4,200 | 4,125 | 4,150 | 447,200 | 4,150 |
| 2016-05-06 | 4,215 | 4,240 | 4,105 | 4,135 | 832,600 | 4,135 |
| 2016-05-02 | 4,045 | 4,185 | 4,025 | 4,160 | 1,015,200 | 4,160 |
| 2016-04-28 | 4,370 | 4,470 | 4,150 | 4,185 | 1,233,200 | 4,185 |
| 2016-04-27 | 4,315 | 4,380 | 4,295 | 4,325 | 925,200 | 4,325 |
| 2016-04-26 | 4,325 | 4,335 | 4,225 | 4,300 | 666,600 | 4,300 |
| 2016-04-25 | 4,355 | 4,365 | 4,295 | 4,310 | 804,200 | 4,310 |
| 2016-04-22 | 4,380 | 4,395 | 4,320 | 4,390 | 886,700 | 4,390 |
| 2016-04-21 | 4,435 | 4,450 | 4,370 | 4,400 | 780,300 | 4,400 |
| 2016-04-20 | 4,330 | 4,330 | 4,265 | 4,295 | 593,600 | 4,295 |
| 2016-04-19 | 4,270 | 4,355 | 4,245 | 4,310 | 1,052,500 | 4,310 |
| 2016-04-18 | 4,235 | 4,330 | 4,200 | 4,200 | 854,900 | 4,200 |
| 2016-04-15 | 4,370 | 4,410 | 4,310 | 4,345 | 1,530,100 | 4,345 |
| 2016-04-14 | 4,150 | 4,245 | 4,135 | 4,225 | 1,288,800 | 4,225 |
| 2016-04-13 | 4,015 | 4,060 | 3,990 | 4,045 | 893,600 | 4,045 |
| 2016-04-12 | 3,920 | 3,960 | 3,895 | 3,920 | 549,600 | 3,920 |
| 2016-04-11 | 3,900 | 3,915 | 3,820 | 3,905 | 671,900 | 3,905 |
| 2016-04-08 | 3,825 | 3,945 | 3,805 | 3,885 | 1,155,300 | 3,885 |
| 2016-04-07 | 3,840 | 3,890 | 3,825 | 3,845 | 755,900 | 3,845 |
| 2016-04-06 | 3,790 | 3,835 | 3,765 | 3,815 | 1,194,300 | 3,815 |
| 2016-04-05 | 3,895 | 3,915 | 3,765 | 3,780 | 1,390,000 | 3,780 |
| 2016-04-04 | 3,990 | 4,000 | 3,910 | 3,930 | 923,400 | 3,930 |
| 2016-04-01 | 4,145 | 4,160 | 3,960 | 3,965 | 832,700 | 3,965 |
| 2016-03-31 | 4,185 | 4,220 | 4,110 | 4,120 | 839,700 | 4,120 |
| 2016-03-30 | 4,135 | 4,185 | 4,120 | 4,150 | 905,800 | 4,150 |
| 2016-03-29 | 4,185 | 4,200 | 4,115 | 4,130 | 1,543,000 | 4,130 |
| 2016-03-28 | 4,240 | 4,250 | 4,155 | 4,185 | 784,600 | 4,185 |
| 2016-03-25 | 4,230 | 4,260 | 4,185 | 4,200 | 938,300 | 4,200 |
| 2016-03-24 | 4,235 | 4,290 | 4,220 | 4,250 | 990,500 | 4,250 |
| 2016-03-23 | 4,355 | 4,360 | 4,265 | 4,275 | 706,000 | 4,275 |
| 2016-03-22 | 4,345 | 4,415 | 4,305 | 4,355 | 1,094,700 | 4,355 |
| 2016-03-18 | 4,325 | 4,335 | 4,185 | 4,220 | 1,367,400 | 4,220 |
| 2016-03-17 | 4,450 | 4,500 | 4,330 | 4,355 | 630,400 | 4,355 |
| 2016-03-16 | 4,385 | 4,425 | 4,340 | 4,390 | 493,400 | 4,390 |
| 2016-03-15 | 4,385 | 4,450 | 4,345 | 4,410 | 548,300 | 4,410 |
| 2016-03-14 | 4,380 | 4,430 | 4,350 | 4,390 | 532,300 | 4,390 |
| 2016-03-11 | 4,245 | 4,325 | 4,215 | 4,320 | 2,190,400 | 4,320 |
| 2016-03-10 | 4,290 | 4,370 | 4,225 | 4,360 | 1,043,500 | 4,360 |
| 2016-03-09 | 4,360 | 4,390 | 4,305 | 4,340 | 1,016,600 | 4,340 |
| 2016-03-08 | 4,375 | 4,440 | 4,275 | 4,430 | 1,185,500 | 4,430 |
| 2016-03-07 | 4,425 | 4,460 | 4,380 | 4,415 | 868,600 | 4,415 |
| 2016-03-04 | 4,405 | 4,440 | 4,325 | 4,400 | 713,400 | 4,400 |
| 2016-03-03 | 4,340 | 4,420 | 4,320 | 4,410 | 718,700 | 4,410 |
| 2016-03-02 | 4,315 | 4,370 | 4,280 | 4,345 | 987,500 | 4,345 |
| 2016-03-01 | 4,135 | 4,205 | 4,090 | 4,190 | 933,300 | 4,190 |
| 2016-02-29 | 4,130 | 4,200 | 4,095 | 4,110 | 1,245,500 | 4,110 |
| 2016-02-26 | 4,135 | 4,220 | 4,120 | 4,125 | 914,900 | 4,125 |
| 2016-02-25 | 4,020 | 4,140 | 3,995 | 4,095 | 1,325,200 | 4,095 |
| 2016-02-24 | 3,875 | 4,070 | 3,855 | 4,020 | 1,801,900 | 4,020 |
| 2016-02-23 | 3,890 | 3,935 | 3,765 | 3,820 | 1,573,100 | 3,820 |
| 2016-02-22 | 3,585 | 3,920 | 3,570 | 3,860 | 2,293,600 | 3,860 |
| 2016-02-19 | 3,690 | 3,695 | 3,490 | 3,585 | 3,103,800 | 3,585 |
| 2016-02-18 | 4,230 | 4,275 | 4,170 | 4,180 | 1,051,500 | 4,180 |
| 2016-02-17 | 4,165 | 4,195 | 4,065 | 4,110 | 1,419,800 | 4,110 |
| 2016-02-16 | 4,110 | 4,230 | 4,045 | 4,130 | 1,276,300 | 4,130 |
| 2016-02-15 | 3,990 | 4,210 | 3,960 | 4,175 | 1,206,200 | 4,175 |
| 2016-02-12 | 4,055 | 4,060 | 3,850 | 3,920 | 2,831,900 | 3,920 |
| 2016-02-10 | 4,370 | 4,395 | 4,195 | 4,285 | 1,550,200 | 4,285 |
| 2016-02-09 | 4,590 | 4,620 | 4,330 | 4,440 | 1,192,400 | 4,440 |
| 2016-02-08 | 4,690 | 4,820 | 4,640 | 4,785 | 601,800 | 4,785 |
| 2016-02-05 | 4,710 | 4,770 | 4,650 | 4,760 | 839,300 | 4,760 |
| 2016-02-04 | 4,900 | 4,925 | 4,815 | 4,850 | 723,000 | 4,850 |
| 2016-02-03 | 4,970 | 5,050 | 4,925 | 5,000 | 606,900 | 5,000 |
| 2016-02-02 | 5,000 | 5,100 | 5,000 | 5,070 | 689,500 | 5,070 |
| 2016-02-01 | 5,030 | 5,110 | 5,010 | 5,090 | 850,100 | 5,090 |
| 2016-01-29 | 5,000 | 5,060 | 4,855 | 5,020 | 1,453,100 | 5,020 |
| 2016-01-28 | 4,890 | 4,975 | 4,855 | 4,940 | 582,200 | 4,940 |
| 2016-01-27 | 4,805 | 4,920 | 4,805 | 4,895 | 740,700 | 4,895 |
| 2016-01-26 | 4,755 | 4,775 | 4,700 | 4,745 | 740,200 | 4,745 |
| 2016-01-25 | 4,780 | 4,870 | 4,760 | 4,825 | 646,300 | 4,825 |
| 2016-01-22 | 4,670 | 4,790 | 4,605 | 4,775 | 1,067,200 | 4,775 |
| 2016-01-21 | 4,675 | 4,785 | 4,580 | 4,580 | 1,164,800 | 4,580 |
| 2016-01-20 | 4,725 | 4,765 | 4,645 | 4,655 | 1,183,700 | 4,655 |
| 2016-01-19 | 4,640 | 4,715 | 4,630 | 4,710 | 664,200 | 4,710 |
| 2016-01-18 | 4,600 | 4,680 | 4,580 | 4,645 | 645,500 | 4,645 |
| 2016-01-15 | 4,775 | 4,805 | 4,690 | 4,705 | 661,000 | 4,705 |
| 2016-01-14 | 4,735 | 4,760 | 4,605 | 4,695 | 838,300 | 4,695 |
| 2016-01-13 | 4,695 | 4,880 | 4,675 | 4,860 | 1,059,500 | 4,860 |
| 2016-01-12 | 4,780 | 4,815 | 4,670 | 4,690 | 1,224,900 | 4,690 |
| 2016-01-08 | 4,720 | 4,895 | 4,690 | 4,845 | 1,466,100 | 4,845 |
| 2016-01-07 | 4,885 | 4,930 | 4,785 | 4,800 | 833,900 | 4,800 |
| 2016-01-06 | 4,900 | 4,965 | 4,860 | 4,890 | 979,700 | 4,890 |
| 2016-01-05 | 4,890 | 4,965 | 4,860 | 4,915 | 704,600 | 4,915 |
| 2016-01-04 | 4,925 | 5,040 | 4,850 | 4,875 | 881,900 | 4,875 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
