4716 日本オラクル(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 | 5,810 | 5,910 | 5,810 | 5,890 | 88,100 | 5,890 |
| 2016-12-29 | 5,880 | 5,910 | 5,830 | 5,860 | 85,200 | 5,860 |
| 2016-12-28 | 5,910 | 5,960 | 5,880 | 5,910 | 90,300 | 5,910 |
| 2016-12-27 | 5,950 | 5,980 | 5,890 | 5,910 | 113,600 | 5,910 |
| 2016-12-26 | 5,860 | 6,050 | 5,850 | 5,950 | 250,700 | 5,950 |
| 2016-12-22 | 5,700 | 5,850 | 5,680 | 5,790 | 286,700 | 5,790 |
| 2016-12-21 | 5,650 | 5,720 | 5,650 | 5,670 | 76,600 | 5,670 |
| 2016-12-20 | 5,660 | 5,750 | 5,660 | 5,730 | 110,300 | 5,730 |
| 2016-12-19 | 5,680 | 5,700 | 5,630 | 5,660 | 87,500 | 5,660 |
| 2016-12-16 | 5,740 | 5,740 | 5,660 | 5,670 | 173,200 | 5,670 |
| 2016-12-15 | 5,640 | 5,710 | 5,640 | 5,700 | 158,800 | 5,700 |
| 2016-12-14 | 5,700 | 5,740 | 5,610 | 5,620 | 186,500 | 5,620 |
| 2016-12-13 | 5,560 | 5,690 | 5,560 | 5,690 | 192,300 | 5,690 |
| 2016-12-12 | 5,530 | 5,560 | 5,500 | 5,560 | 169,400 | 5,560 |
| 2016-12-09 | 5,480 | 5,560 | 5,480 | 5,550 | 151,400 | 5,550 |
| 2016-12-08 | 5,570 | 5,570 | 5,480 | 5,520 | 143,100 | 5,520 |
| 2016-12-07 | 5,550 | 5,550 | 5,470 | 5,490 | 118,100 | 5,490 |
| 2016-12-06 | 5,610 | 5,620 | 5,500 | 5,550 | 212,700 | 5,550 |
| 2016-12-05 | 5,560 | 5,570 | 5,500 | 5,530 | 110,300 | 5,530 |
| 2016-12-02 | 5,630 | 5,640 | 5,570 | 5,590 | 107,300 | 5,590 |
| 2016-12-01 | 5,790 | 5,790 | 5,650 | 5,650 | 145,700 | 5,650 |
| 2016-11-30 | 5,670 | 5,710 | 5,630 | 5,700 | 171,800 | 5,700 |
| 2016-11-29 | 5,600 | 5,670 | 5,580 | 5,670 | 146,300 | 5,670 |
| 2016-11-28 | 5,560 | 5,600 | 5,560 | 5,600 | 113,900 | 5,600 |
| 2016-11-25 | 5,570 | 5,600 | 5,490 | 5,510 | 189,300 | 5,510 |
| 2016-11-24 | 5,650 | 5,650 | 5,580 | 5,620 | 112,300 | 5,620 |
| 2016-11-22 | 5,520 | 5,650 | 5,510 | 5,640 | 159,200 | 5,640 |
| 2016-11-21 | 5,550 | 5,550 | 5,500 | 5,520 | 142,900 | 5,520 |
| 2016-11-18 | 5,550 | 5,550 | 5,470 | 5,490 | 128,800 | 5,490 |
| 2016-11-17 | 5,460 | 5,530 | 5,400 | 5,520 | 164,900 | 5,520 |
| 2016-11-16 | 5,450 | 5,510 | 5,420 | 5,490 | 166,900 | 5,490 |
| 2016-11-15 | 5,480 | 5,480 | 5,410 | 5,480 | 113,000 | 5,480 |
| 2016-11-14 | 5,430 | 5,500 | 5,390 | 5,490 | 131,000 | 5,490 |
| 2016-11-11 | 5,540 | 5,540 | 5,360 | 5,380 | 108,900 | 5,380 |
| 2016-11-10 | 5,540 | 5,540 | 5,460 | 5,510 | 152,000 | 5,510 |
| 2016-11-09 | 5,490 | 5,530 | 5,270 | 5,310 | 185,200 | 5,310 |
| 2016-11-08 | 5,540 | 5,570 | 5,470 | 5,480 | 144,900 | 5,480 |
| 2016-11-07 | 5,630 | 5,630 | 5,570 | 5,570 | 135,800 | 5,570 |
| 2016-11-04 | 5,560 | 5,620 | 5,530 | 5,590 | 174,000 | 5,590 |
| 2016-11-02 | 5,580 | 5,630 | 5,540 | 5,570 | 288,400 | 5,570 |
| 2016-11-01 | 5,710 | 5,710 | 5,640 | 5,680 | 143,400 | 5,680 |
| 2016-10-31 | 5,670 | 5,730 | 5,650 | 5,720 | 166,300 | 5,720 |
| 2016-10-28 | 5,680 | 5,720 | 5,630 | 5,700 | 165,700 | 5,700 |
| 2016-10-27 | 5,650 | 5,660 | 5,570 | 5,630 | 118,900 | 5,630 |
| 2016-10-26 | 5,700 | 5,710 | 5,630 | 5,650 | 133,500 | 5,650 |
| 2016-10-25 | 5,680 | 5,710 | 5,660 | 5,700 | 107,400 | 5,700 |
| 2016-10-24 | 5,610 | 5,660 | 5,590 | 5,650 | 98,900 | 5,650 |
| 2016-10-21 | 5,600 | 5,630 | 5,580 | 5,610 | 116,000 | 5,610 |
| 2016-10-20 | 5,590 | 5,630 | 5,580 | 5,590 | 147,400 | 5,590 |
| 2016-10-19 | 5,610 | 5,640 | 5,550 | 5,610 | 112,400 | 5,610 |
| 2016-10-17 | 5,600 | 5,640 | 5,580 | 5,630 | 176,300 | 5,630 |
| 2016-10-13 | 5,510 | 5,580 | 5,510 | 5,550 | 188,500 | 5,550 |
| 2016-10-12 | 5,580 | 5,620 | 5,500 | 5,500 | 191,600 | 5,500 |
| 2016-10-11 | 5,660 | 5,660 | 5,610 | 5,610 | 191,800 | 5,610 |
| 2016-10-07 | 5,710 | 5,760 | 5,590 | 5,600 | 156,800 | 5,600 |
| 2016-10-06 | 5,720 | 5,750 | 5,680 | 5,690 | 159,700 | 5,690 |
| 2016-10-05 | 5,690 | 5,720 | 5,660 | 5,680 | 120,500 | 5,680 |
| 2016-10-04 | 5,660 | 5,700 | 5,640 | 5,660 | 129,800 | 5,660 |
| 2016-10-03 | 5,620 | 5,730 | 5,560 | 5,700 | 156,300 | 5,700 |
| 2016-09-30 | 5,680 | 5,740 | 5,650 | 5,690 | 138,700 | 5,690 |
| 2016-09-29 | 5,830 | 5,860 | 5,760 | 5,760 | 136,500 | 5,760 |
| 2016-09-28 | 5,770 | 5,860 | 5,730 | 5,800 | 171,000 | 5,800 |
| 2016-09-27 | 5,620 | 5,750 | 5,600 | 5,730 | 178,600 | 5,730 |
| 2016-09-26 | 5,730 | 5,770 | 5,700 | 5,720 | 167,600 | 5,720 |
| 2016-09-23 | 5,630 | 5,770 | 5,580 | 5,730 | 430,400 | 5,730 |
| 2016-09-21 | 5,860 | 5,980 | 5,820 | 5,930 | 329,700 | 5,930 |
| 2016-09-20 | 6,120 | 6,130 | 6,030 | 6,040 | 153,200 | 6,040 |
| 2016-09-16 | 5,940 | 6,240 | 5,900 | 6,220 | 311,500 | 6,220 |
| 2016-09-15 | 5,900 | 5,930 | 5,840 | 5,920 | 125,400 | 5,920 |
| 2016-09-14 | 5,980 | 6,060 | 5,980 | 5,980 | 68,800 | 5,980 |
| 2016-09-13 | 6,000 | 6,070 | 5,970 | 6,050 | 112,900 | 6,050 |
| 2016-09-12 | 5,950 | 6,030 | 5,930 | 5,990 | 97,000 | 5,990 |
| 2016-09-09 | 6,060 | 6,080 | 5,980 | 5,980 | 153,100 | 5,980 |
| 2016-09-08 | 6,170 | 6,180 | 6,090 | 6,160 | 168,500 | 6,160 |
| 2016-09-07 | 6,180 | 6,250 | 6,180 | 6,230 | 104,000 | 6,230 |
| 2016-09-06 | 6,090 | 6,180 | 6,090 | 6,170 | 52,800 | 6,170 |
| 2016-09-05 | 6,090 | 6,110 | 6,030 | 6,070 | 63,300 | 6,070 |
| 2016-09-02 | 6,040 | 6,050 | 5,980 | 6,030 | 91,900 | 6,030 |
| 2016-09-01 | 6,000 | 6,030 | 5,980 | 6,030 | 80,800 | 6,030 |
| 2016-08-31 | 6,060 | 6,060 | 5,940 | 6,020 | 169,000 | 6,020 |
| 2016-08-30 | 6,000 | 6,070 | 5,990 | 6,060 | 72,200 | 6,060 |
| 2016-08-29 | 6,140 | 6,160 | 6,000 | 6,030 | 109,000 | 6,030 |
| 2016-08-26 | 6,180 | 6,180 | 6,060 | 6,070 | 131,600 | 6,070 |
| 2016-08-25 | 6,300 | 6,400 | 6,220 | 6,220 | 143,200 | 6,220 |
| 2016-08-24 | 6,140 | 6,240 | 6,140 | 6,220 | 106,400 | 6,220 |
| 2016-08-23 | 6,150 | 6,210 | 6,130 | 6,170 | 132,400 | 6,170 |
| 2016-08-22 | 6,130 | 6,200 | 6,080 | 6,180 | 124,100 | 6,180 |
| 2016-08-19 | 6,030 | 6,160 | 5,930 | 6,130 | 351,000 | 6,130 |
| 2016-08-18 | 6,280 | 6,330 | 6,250 | 6,300 | 176,900 | 6,300 |
| 2016-08-17 | 6,330 | 6,360 | 6,300 | 6,320 | 167,800 | 6,320 |
| 2016-08-16 | 6,390 | 6,400 | 6,290 | 6,310 | 152,400 | 6,310 |
| 2016-08-15 | 6,100 | 6,340 | 6,090 | 6,320 | 202,400 | 6,320 |
| 2016-08-12 | 6,130 | 6,130 | 6,030 | 6,120 | 135,100 | 6,120 |
| 2016-08-10 | 6,040 | 6,090 | 5,990 | 6,060 | 122,900 | 6,060 |
| 2016-08-09 | 6,190 | 6,230 | 6,040 | 6,140 | 216,000 | 6,140 |
| 2016-08-08 | 6,030 | 6,070 | 5,960 | 6,010 | 110,500 | 6,010 |
| 2016-08-05 | 6,100 | 6,120 | 5,970 | 6,030 | 127,100 | 6,030 |
| 2016-08-04 | 6,120 | 6,170 | 6,060 | 6,080 | 127,300 | 6,080 |
| 2016-08-03 | 6,010 | 6,080 | 5,970 | 6,070 | 113,700 | 6,070 |
| 2016-08-02 | 6,090 | 6,180 | 6,090 | 6,130 | 147,500 | 6,130 |
| 2016-08-01 | 6,130 | 6,200 | 6,070 | 6,190 | 116,500 | 6,190 |
| 2016-07-29 | 6,150 | 6,270 | 6,120 | 6,260 | 207,400 | 6,260 |
| 2016-07-28 | 6,200 | 6,290 | 6,170 | 6,200 | 235,600 | 6,200 |
| 2016-07-27 | 6,240 | 6,390 | 6,230 | 6,250 | 285,900 | 6,250 |
| 2016-07-26 | 6,000 | 6,170 | 5,990 | 6,140 | 189,500 | 6,140 |
| 2016-07-25 | 6,110 | 6,110 | 6,020 | 6,050 | 130,500 | 6,050 |
| 2016-07-22 | 6,000 | 6,100 | 5,980 | 6,070 | 204,800 | 6,070 |
| 2016-07-21 | 6,150 | 6,150 | 6,020 | 6,050 | 105,000 | 6,050 |
| 2016-07-20 | 6,000 | 6,150 | 6,000 | 6,140 | 219,100 | 6,140 |
| 2016-07-19 | 5,870 | 6,020 | 5,820 | 6,010 | 163,800 | 6,010 |
| 2016-07-15 | 6,000 | 6,020 | 5,880 | 5,910 | 166,700 | 5,910 |
| 2016-07-14 | 5,970 | 6,080 | 5,960 | 6,010 | 249,800 | 6,010 |
| 2016-07-13 | 5,930 | 5,970 | 5,870 | 5,910 | 234,300 | 5,910 |
| 2016-07-12 | 5,800 | 5,870 | 5,760 | 5,830 | 225,600 | 5,830 |
| 2016-07-11 | 5,630 | 5,720 | 5,610 | 5,660 | 141,800 | 5,660 |
| 2016-07-08 | 5,600 | 5,640 | 5,570 | 5,580 | 201,000 | 5,580 |
| 2016-07-07 | 5,590 | 5,680 | 5,530 | 5,560 | 174,900 | 5,560 |
| 2016-07-06 | 5,540 | 5,580 | 5,500 | 5,570 | 211,900 | 5,570 |
| 2016-07-05 | 5,610 | 5,670 | 5,560 | 5,670 | 114,900 | 5,670 |
| 2016-07-04 | 5,620 | 5,670 | 5,570 | 5,600 | 165,000 | 5,600 |
| 2016-07-01 | 5,500 | 5,590 | 5,440 | 5,560 | 188,600 | 5,560 |
| 2016-06-30 | 5,670 | 5,670 | 5,380 | 5,450 | 383,300 | 5,450 |
| 2016-06-29 | 5,500 | 5,700 | 5,380 | 5,630 | 585,400 | 5,630 |
| 2016-06-28 | 5,420 | 5,700 | 5,320 | 5,700 | 268,400 | 5,700 |
| 2016-06-27 | 5,560 | 5,650 | 5,470 | 5,620 | 204,300 | 5,620 |
| 2016-06-24 | 5,830 | 5,840 | 5,410 | 5,520 | 317,800 | 5,520 |
| 2016-06-23 | 5,780 | 5,820 | 5,730 | 5,780 | 170,800 | 5,780 |
| 2016-06-22 | 5,740 | 5,820 | 5,740 | 5,790 | 180,100 | 5,790 |
| 2016-06-21 | 5,540 | 5,800 | 5,520 | 5,770 | 244,700 | 5,770 |
| 2016-06-20 | 5,640 | 5,690 | 5,600 | 5,610 | 160,700 | 5,610 |
| 2016-06-17 | 5,560 | 5,630 | 5,520 | 5,540 | 333,000 | 5,540 |
| 2016-06-16 | 5,660 | 5,710 | 5,500 | 5,510 | 200,700 | 5,510 |
| 2016-06-15 | 5,640 | 5,760 | 5,640 | 5,700 | 179,700 | 5,700 |
| 2016-06-14 | 5,720 | 5,770 | 5,660 | 5,690 | 168,700 | 5,690 |
| 2016-06-13 | 5,850 | 5,860 | 5,740 | 5,740 | 142,400 | 5,740 |
| 2016-06-10 | 5,970 | 5,970 | 5,760 | 5,910 | 207,400 | 5,910 |
| 2016-06-09 | 6,050 | 6,080 | 6,020 | 6,030 | 209,000 | 6,030 |
| 2016-06-08 | 6,100 | 6,210 | 6,050 | 6,130 | 231,900 | 6,130 |
| 2016-06-07 | 6,070 | 6,100 | 6,030 | 6,090 | 184,500 | 6,090 |
| 2016-06-06 | 5,980 | 6,090 | 5,920 | 6,070 | 168,200 | 6,070 |
| 2016-06-03 | 6,000 | 6,070 | 5,910 | 5,990 | 287,600 | 5,990 |
| 2016-06-02 | 5,780 | 5,900 | 5,780 | 5,870 | 284,000 | 5,870 |
| 2016-06-01 | 5,840 | 5,890 | 5,760 | 5,790 | 173,000 | 5,790 |
| 2016-05-31 | 5,800 | 5,890 | 5,720 | 5,890 | 431,700 | 5,890 |
| 2016-05-30 | 5,790 | 5,820 | 5,740 | 5,800 | 131,200 | 5,800 |
| 2016-05-27 | 5,800 | 5,830 | 5,640 | 5,780 | 223,700 | 5,780 |
| 2016-05-26 | 5,950 | 6,100 | 5,920 | 5,980 | 425,500 | 5,980 |
| 2016-05-25 | 5,830 | 5,920 | 5,810 | 5,850 | 214,700 | 5,850 |
| 2016-05-24 | 5,800 | 5,820 | 5,760 | 5,780 | 173,100 | 5,780 |
| 2016-05-23 | 5,850 | 5,890 | 5,780 | 5,820 | 196,500 | 5,820 |
| 2016-05-20 | 5,820 | 5,890 | 5,800 | 5,850 | 225,300 | 5,850 |
| 2016-05-19 | 5,840 | 5,880 | 5,790 | 5,850 | 163,700 | 5,850 |
| 2016-05-18 | 5,830 | 5,880 | 5,770 | 5,810 | 211,500 | 5,810 |
| 2016-05-17 | 5,900 | 5,920 | 5,810 | 5,820 | 200,700 | 5,820 |
| 2016-05-16 | 5,950 | 6,010 | 5,900 | 5,920 | 89,400 | 5,920 |
| 2016-05-13 | 6,050 | 6,070 | 5,960 | 5,960 | 156,600 | 5,960 |
| 2016-05-12 | 6,120 | 6,170 | 6,050 | 6,070 | 167,100 | 6,070 |
| 2016-05-11 | 6,200 | 6,250 | 6,180 | 6,220 | 171,500 | 6,220 |
| 2016-05-10 | 5,970 | 6,150 | 5,950 | 6,130 | 194,600 | 6,130 |
| 2016-05-09 | 5,990 | 6,050 | 5,950 | 5,990 | 118,500 | 5,990 |
| 2016-05-06 | 5,910 | 6,020 | 5,860 | 5,930 | 209,200 | 5,930 |
| 2016-05-02 | 5,740 | 5,960 | 5,730 | 5,940 | 143,500 | 5,940 |
| 2016-04-28 | 6,040 | 6,130 | 5,910 | 5,910 | 128,800 | 5,910 |
| 2016-04-27 | 6,050 | 6,070 | 5,990 | 6,000 | 96,900 | 6,000 |
| 2016-04-26 | 5,990 | 6,050 | 5,950 | 6,000 | 97,700 | 6,000 |
| 2016-04-25 | 6,030 | 6,080 | 5,980 | 6,060 | 149,200 | 6,060 |
| 2016-04-22 | 6,160 | 6,160 | 5,970 | 6,060 | 236,500 | 6,060 |
| 2016-04-21 | 6,290 | 6,320 | 6,210 | 6,250 | 136,700 | 6,250 |
| 2016-04-20 | 6,150 | 6,250 | 6,130 | 6,220 | 208,700 | 6,220 |
| 2016-04-19 | 6,150 | 6,160 | 6,090 | 6,120 | 96,500 | 6,120 |
| 2016-04-18 | 5,970 | 6,080 | 5,930 | 5,970 | 114,700 | 5,970 |
| 2016-04-15 | 6,150 | 6,190 | 6,100 | 6,150 | 120,600 | 6,150 |
| 2016-04-14 | 6,150 | 6,170 | 6,050 | 6,150 | 170,600 | 6,150 |
| 2016-04-13 | 5,970 | 6,080 | 5,970 | 6,060 | 148,300 | 6,060 |
| 2016-04-12 | 5,970 | 6,010 | 5,890 | 5,960 | 149,400 | 5,960 |
| 2016-04-11 | 5,880 | 6,020 | 5,850 | 5,990 | 154,500 | 5,990 |
| 2016-04-08 | 5,820 | 6,020 | 5,800 | 5,950 | 193,400 | 5,950 |
| 2016-04-07 | 5,830 | 6,020 | 5,820 | 5,890 | 217,400 | 5,890 |
| 2016-04-06 | 5,830 | 5,930 | 5,800 | 5,910 | 283,100 | 5,910 |
| 2016-04-05 | 6,020 | 6,100 | 5,900 | 5,930 | 267,000 | 5,930 |
| 2016-04-04 | 6,170 | 6,220 | 6,090 | 6,120 | 216,400 | 6,120 |
| 2016-04-01 | 6,250 | 6,320 | 6,180 | 6,190 | 308,600 | 6,190 |
| 2016-03-31 | 6,410 | 6,410 | 6,280 | 6,320 | 224,800 | 6,320 |
| 2016-03-30 | 6,400 | 6,480 | 6,320 | 6,410 | 182,900 | 6,410 |
| 2016-03-29 | 6,380 | 6,430 | 6,340 | 6,400 | 131,600 | 6,400 |
| 2016-03-28 | 6,240 | 6,330 | 6,210 | 6,330 | 143,600 | 6,330 |
| 2016-03-25 | 6,350 | 6,370 | 6,190 | 6,240 | 214,600 | 6,240 |
| 2016-03-24 | 6,250 | 6,400 | 6,230 | 6,360 | 297,400 | 6,360 |
| 2016-03-23 | 6,200 | 6,290 | 6,120 | 6,250 | 355,200 | 6,250 |
| 2016-03-22 | 6,000 | 6,200 | 5,980 | 6,150 | 495,300 | 6,150 |
| 2016-03-18 | 5,760 | 5,770 | 5,530 | 5,590 | 293,800 | 5,590 |
| 2016-03-17 | 5,900 | 5,930 | 5,730 | 5,830 | 199,000 | 5,830 |
| 2016-03-16 | 5,810 | 5,930 | 5,810 | 5,880 | 126,400 | 5,880 |
| 2016-03-15 | 5,840 | 5,880 | 5,780 | 5,830 | 101,900 | 5,830 |
| 2016-03-14 | 5,770 | 5,900 | 5,750 | 5,840 | 155,900 | 5,840 |
| 2016-03-11 | 5,700 | 5,800 | 5,640 | 5,720 | 191,000 | 5,720 |
| 2016-03-10 | 5,790 | 5,790 | 5,680 | 5,760 | 159,100 | 5,760 |
| 2016-03-09 | 5,870 | 5,870 | 5,670 | 5,740 | 166,300 | 5,740 |
| 2016-03-08 | 5,860 | 5,870 | 5,670 | 5,810 | 175,900 | 5,810 |
| 2016-03-07 | 5,740 | 5,820 | 5,670 | 5,760 | 181,800 | 5,760 |
| 2016-03-04 | 5,720 | 5,770 | 5,620 | 5,760 | 138,900 | 5,760 |
| 2016-03-03 | 5,750 | 5,780 | 5,640 | 5,720 | 108,900 | 5,720 |
| 2016-03-02 | 5,700 | 5,810 | 5,680 | 5,760 | 143,500 | 5,760 |
| 2016-03-01 | 5,550 | 5,660 | 5,510 | 5,580 | 150,300 | 5,580 |
| 2016-02-29 | 5,550 | 5,600 | 5,490 | 5,520 | 229,800 | 5,520 |
| 2016-02-26 | 5,540 | 5,630 | 5,490 | 5,550 | 154,000 | 5,550 |
| 2016-02-25 | 5,460 | 5,550 | 5,460 | 5,520 | 146,200 | 5,520 |
| 2016-02-24 | 5,250 | 5,440 | 5,220 | 5,430 | 161,800 | 5,430 |
| 2016-02-23 | 5,500 | 5,580 | 5,300 | 5,320 | 185,600 | 5,320 |
| 2016-02-22 | 5,090 | 5,450 | 5,070 | 5,380 | 261,800 | 5,380 |
| 2016-02-19 | 5,160 | 5,210 | 5,000 | 5,080 | 194,700 | 5,080 |
| 2016-02-18 | 5,030 | 5,220 | 5,010 | 5,180 | 283,300 | 5,180 |
| 2016-02-17 | 5,000 | 5,070 | 4,920 | 4,980 | 212,100 | 4,980 |
| 2016-02-16 | 4,900 | 5,020 | 4,900 | 4,940 | 181,900 | 4,940 |
| 2016-02-15 | 4,830 | 5,030 | 4,790 | 5,000 | 166,600 | 5,000 |
| 2016-02-12 | 4,690 | 4,785 | 4,650 | 4,660 | 226,900 | 4,660 |
| 2016-02-10 | 4,970 | 5,010 | 4,825 | 4,880 | 184,100 | 4,880 |
| 2016-02-09 | 5,080 | 5,100 | 4,925 | 4,965 | 131,700 | 4,965 |
| 2016-02-08 | 5,100 | 5,280 | 5,070 | 5,230 | 143,100 | 5,230 |
| 2016-02-05 | 5,250 | 5,260 | 5,130 | 5,200 | 187,000 | 5,200 |
| 2016-02-04 | 5,390 | 5,400 | 5,300 | 5,340 | 187,000 | 5,340 |
| 2016-02-03 | 5,430 | 5,430 | 5,310 | 5,410 | 171,900 | 5,410 |
| 2016-02-02 | 5,450 | 5,560 | 5,420 | 5,500 | 235,900 | 5,500 |
| 2016-02-01 | 5,480 | 5,490 | 5,310 | 5,380 | 223,000 | 5,380 |
| 2016-01-29 | 5,420 | 5,460 | 5,260 | 5,430 | 246,200 | 5,430 |
| 2016-01-28 | 5,260 | 5,400 | 5,210 | 5,350 | 242,300 | 5,350 |
| 2016-01-27 | 5,250 | 5,280 | 5,180 | 5,260 | 272,900 | 5,260 |
| 2016-01-26 | 5,200 | 5,230 | 5,150 | 5,170 | 210,300 | 5,170 |
| 2016-01-25 | 5,260 | 5,260 | 5,140 | 5,200 | 204,000 | 5,200 |
| 2016-01-22 | 5,130 | 5,220 | 5,080 | 5,200 | 165,400 | 5,200 |
| 2016-01-21 | 5,190 | 5,250 | 5,020 | 5,030 | 127,900 | 5,030 |
| 2016-01-20 | 5,290 | 5,300 | 5,150 | 5,160 | 172,100 | 5,160 |
| 2016-01-19 | 5,240 | 5,310 | 5,200 | 5,230 | 123,900 | 5,230 |
| 2016-01-18 | 5,250 | 5,300 | 5,200 | 5,240 | 94,900 | 5,240 |
| 2016-01-15 | 5,360 | 5,410 | 5,290 | 5,340 | 166,200 | 5,340 |
| 2016-01-14 | 5,360 | 5,390 | 5,160 | 5,250 | 147,700 | 5,250 |
| 2016-01-13 | 5,390 | 5,480 | 5,390 | 5,470 | 129,200 | 5,470 |
| 2016-01-12 | 5,400 | 5,490 | 5,320 | 5,330 | 164,700 | 5,330 |
| 2016-01-08 | 5,490 | 5,580 | 5,470 | 5,490 | 168,700 | 5,490 |
| 2016-01-07 | 5,510 | 5,640 | 5,500 | 5,520 | 163,500 | 5,520 |
| 2016-01-06 | 5,630 | 5,650 | 5,480 | 5,510 | 151,300 | 5,510 |
| 2016-01-05 | 5,620 | 5,720 | 5,570 | 5,670 | 187,600 | 5,670 |
| 2016-01-04 | 5,670 | 5,740 | 5,540 | 5,560 | 131,300 | 5,560 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
