4719 (株)アルファシステムズ 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 | 1,839 | 1,865 | 1,825 | 1,862 | 9,800 | 1,862 |
| 2016-12-29 | 1,850 | 1,864 | 1,845 | 1,864 | 11,500 | 1,864 |
| 2016-12-28 | 1,830 | 1,887 | 1,830 | 1,873 | 12,800 | 1,873 |
| 2016-12-27 | 1,830 | 1,836 | 1,787 | 1,823 | 16,300 | 1,823 |
| 2016-12-26 | 1,870 | 1,870 | 1,825 | 1,834 | 24,500 | 1,834 |
| 2016-12-22 | 1,830 | 1,855 | 1,821 | 1,852 | 23,900 | 1,852 |
| 2016-12-21 | 1,928 | 1,949 | 1,821 | 1,821 | 41,300 | 1,821 |
| 2016-12-20 | 1,920 | 1,951 | 1,920 | 1,943 | 13,400 | 1,943 |
| 2016-12-19 | 1,888 | 1,958 | 1,887 | 1,946 | 43,300 | 1,946 |
| 2016-12-16 | 1,850 | 1,881 | 1,850 | 1,872 | 25,400 | 1,872 |
| 2016-12-15 | 1,834 | 1,850 | 1,834 | 1,838 | 10,000 | 1,838 |
| 2016-12-14 | 1,805 | 1,841 | 1,805 | 1,830 | 32,700 | 1,830 |
| 2016-12-13 | 1,760 | 1,814 | 1,760 | 1,799 | 41,800 | 1,799 |
| 2016-12-12 | 1,750 | 1,759 | 1,749 | 1,759 | 44,200 | 1,759 |
| 2016-12-09 | 1,750 | 1,751 | 1,744 | 1,748 | 38,800 | 1,748 |
| 2016-12-08 | 1,750 | 1,751 | 1,742 | 1,747 | 12,000 | 1,747 |
| 2016-12-07 | 1,750 | 1,750 | 1,745 | 1,748 | 8,000 | 1,748 |
| 2016-12-06 | 1,750 | 1,752 | 1,733 | 1,744 | 7,200 | 1,744 |
| 2016-12-05 | 1,741 | 1,750 | 1,733 | 1,741 | 4,700 | 1,741 |
| 2016-12-02 | 1,749 | 1,750 | 1,741 | 1,746 | 4,900 | 1,746 |
| 2016-12-01 | 1,750 | 1,755 | 1,747 | 1,749 | 14,400 | 1,749 |
| 2016-11-30 | 1,760 | 1,760 | 1,747 | 1,747 | 6,000 | 1,747 |
| 2016-11-29 | 1,750 | 1,751 | 1,741 | 1,743 | 5,100 | 1,743 |
| 2016-11-28 | 1,740 | 1,759 | 1,740 | 1,753 | 6,400 | 1,753 |
| 2016-11-25 | 1,749 | 1,755 | 1,740 | 1,750 | 5,400 | 1,750 |
| 2016-11-24 | 1,762 | 1,762 | 1,748 | 1,749 | 6,200 | 1,749 |
| 2016-11-22 | 1,743 | 1,757 | 1,740 | 1,751 | 6,400 | 1,751 |
| 2016-11-21 | 1,738 | 1,753 | 1,733 | 1,743 | 5,000 | 1,743 |
| 2016-11-18 | 1,750 | 1,760 | 1,738 | 1,738 | 4,500 | 1,738 |
| 2016-11-17 | 1,741 | 1,753 | 1,741 | 1,750 | 4,200 | 1,750 |
| 2016-11-16 | 1,748 | 1,757 | 1,741 | 1,741 | 4,800 | 1,741 |
| 2016-11-15 | 1,750 | 1,753 | 1,733 | 1,753 | 4,500 | 1,753 |
| 2016-11-14 | 1,750 | 1,757 | 1,748 | 1,749 | 6,300 | 1,749 |
| 2016-11-11 | 1,780 | 1,780 | 1,742 | 1,757 | 21,500 | 1,757 |
| 2016-11-10 | 1,750 | 1,769 | 1,738 | 1,755 | 12,400 | 1,755 |
| 2016-11-09 | 1,752 | 1,768 | 1,673 | 1,674 | 11,800 | 1,674 |
| 2016-11-08 | 1,739 | 1,749 | 1,712 | 1,745 | 6,400 | 1,745 |
| 2016-11-07 | 1,750 | 1,754 | 1,738 | 1,739 | 3,300 | 1,739 |
| 2016-11-04 | 1,729 | 1,764 | 1,704 | 1,743 | 3,700 | 1,743 |
| 2016-11-02 | 1,732 | 1,750 | 1,732 | 1,744 | 4,100 | 1,744 |
| 2016-11-01 | 1,768 | 1,772 | 1,746 | 1,750 | 6,400 | 1,750 |
| 2016-10-31 | 1,772 | 1,777 | 1,761 | 1,768 | 17,900 | 1,768 |
| 2016-10-28 | 1,749 | 1,762 | 1,748 | 1,762 | 16,800 | 1,762 |
| 2016-10-27 | 1,759 | 1,759 | 1,736 | 1,749 | 6,100 | 1,749 |
| 2016-10-26 | 1,720 | 1,752 | 1,720 | 1,750 | 11,800 | 1,750 |
| 2016-10-25 | 1,750 | 1,750 | 1,729 | 1,740 | 7,100 | 1,740 |
| 2016-10-24 | 1,750 | 1,750 | 1,743 | 1,743 | 3,000 | 1,743 |
| 2016-10-21 | 1,765 | 1,765 | 1,741 | 1,750 | 2,500 | 1,750 |
| 2016-10-20 | 1,757 | 1,760 | 1,749 | 1,759 | 6,700 | 1,759 |
| 2016-10-19 | 1,750 | 1,755 | 1,748 | 1,749 | 6,200 | 1,749 |
| 2016-10-17 | 1,750 | 1,761 | 1,750 | 1,752 | 5,700 | 1,752 |
| 2016-10-13 | 1,750 | 1,754 | 1,742 | 1,750 | 5,700 | 1,750 |
| 2016-10-12 | 1,749 | 1,756 | 1,741 | 1,741 | 14,000 | 1,741 |
| 2016-10-11 | 1,721 | 1,750 | 1,721 | 1,750 | 8,200 | 1,750 |
| 2016-10-07 | 1,726 | 1,726 | 1,718 | 1,725 | 2,100 | 1,725 |
| 2016-10-06 | 1,718 | 1,725 | 1,709 | 1,718 | 8,000 | 1,718 |
| 2016-10-05 | 1,691 | 1,708 | 1,691 | 1,696 | 4,200 | 1,696 |
| 2016-10-04 | 1,671 | 1,704 | 1,636 | 1,704 | 3,200 | 1,704 |
| 2016-10-03 | 1,675 | 1,676 | 1,651 | 1,671 | 2,300 | 1,671 |
| 2016-09-30 | 1,651 | 1,670 | 1,624 | 1,662 | 2,300 | 1,662 |
| 2016-09-29 | 1,654 | 1,676 | 1,654 | 1,676 | 6,500 | 1,676 |
| 2016-09-28 | 1,650 | 1,656 | 1,610 | 1,654 | 4,200 | 1,654 |
| 2016-09-27 | 1,631 | 1,665 | 1,628 | 1,665 | 6,400 | 1,665 |
| 2016-09-26 | 1,629 | 1,656 | 1,628 | 1,628 | 3,700 | 1,628 |
| 2016-09-23 | 1,640 | 1,672 | 1,616 | 1,629 | 14,400 | 1,629 |
| 2016-09-21 | 1,635 | 1,661 | 1,634 | 1,640 | 5,500 | 1,640 |
| 2016-09-20 | 1,614 | 1,670 | 1,614 | 1,639 | 5,600 | 1,639 |
| 2016-09-16 | 1,620 | 1,653 | 1,593 | 1,593 | 8,000 | 1,593 |
| 2016-09-15 | 1,641 | 1,653 | 1,617 | 1,623 | 4,500 | 1,623 |
| 2016-09-14 | 1,656 | 1,656 | 1,616 | 1,640 | 2,600 | 1,640 |
| 2016-09-13 | 1,650 | 1,656 | 1,626 | 1,627 | 3,200 | 1,627 |
| 2016-09-12 | 1,640 | 1,659 | 1,640 | 1,654 | 13,000 | 1,654 |
| 2016-09-09 | 1,630 | 1,637 | 1,630 | 1,635 | 7,300 | 1,635 |
| 2016-09-08 | 1,620 | 1,631 | 1,612 | 1,615 | 4,000 | 1,615 |
| 2016-09-07 | 1,588 | 1,627 | 1,576 | 1,625 | 8,800 | 1,625 |
| 2016-09-06 | 1,567 | 1,576 | 1,562 | 1,576 | 1,500 | 1,576 |
| 2016-09-05 | 1,543 | 1,555 | 1,543 | 1,550 | 1,700 | 1,550 |
| 2016-09-02 | 1,544 | 1,544 | 1,533 | 1,542 | 1,300 | 1,542 |
| 2016-09-01 | 1,535 | 1,545 | 1,535 | 1,544 | 1,200 | 1,544 |
| 2016-08-31 | 1,534 | 1,540 | 1,532 | 1,540 | 2,100 | 1,540 |
| 2016-08-30 | 1,531 | 1,544 | 1,531 | 1,534 | 1,100 | 1,534 |
| 2016-08-29 | 1,523 | 1,540 | 1,523 | 1,540 | 1,500 | 1,540 |
| 2016-08-26 | 1,531 | 1,534 | 1,495 | 1,507 | 7,600 | 1,507 |
| 2016-08-25 | 1,528 | 1,547 | 1,524 | 1,532 | 3,000 | 1,532 |
| 2016-08-24 | 1,551 | 1,559 | 1,537 | 1,538 | 2,500 | 1,538 |
| 2016-08-23 | 1,565 | 1,572 | 1,561 | 1,567 | 2,900 | 1,567 |
| 2016-08-22 | 1,570 | 1,586 | 1,550 | 1,565 | 3,900 | 1,565 |
| 2016-08-19 | 1,527 | 1,570 | 1,527 | 1,548 | 4,900 | 1,548 |
| 2016-08-18 | 1,543 | 1,580 | 1,523 | 1,525 | 5,500 | 1,525 |
| 2016-08-17 | 1,567 | 1,592 | 1,541 | 1,543 | 7,700 | 1,543 |
| 2016-08-16 | 1,650 | 1,651 | 1,587 | 1,589 | 8,200 | 1,589 |
| 2016-08-15 | 1,710 | 1,710 | 1,640 | 1,660 | 4,600 | 1,660 |
| 2016-08-12 | 1,672 | 1,696 | 1,665 | 1,696 | 9,600 | 1,696 |
| 2016-08-10 | 1,638 | 1,652 | 1,631 | 1,640 | 5,600 | 1,640 |
| 2016-08-09 | 1,634 | 1,658 | 1,631 | 1,639 | 2,700 | 1,639 |
| 2016-08-08 | 1,662 | 1,662 | 1,621 | 1,634 | 4,900 | 1,634 |
| 2016-08-05 | 1,611 | 1,666 | 1,611 | 1,630 | 6,200 | 1,630 |
| 2016-08-04 | 1,625 | 1,638 | 1,614 | 1,623 | 3,800 | 1,623 |
| 2016-08-03 | 1,661 | 1,699 | 1,656 | 1,658 | 2,500 | 1,658 |
| 2016-08-02 | 1,672 | 1,679 | 1,661 | 1,661 | 1,900 | 1,661 |
| 2016-08-01 | 1,725 | 1,729 | 1,691 | 1,705 | 2,800 | 1,705 |
| 2016-07-29 | 1,730 | 1,765 | 1,670 | 1,765 | 3,100 | 1,765 |
| 2016-07-28 | 1,750 | 1,750 | 1,673 | 1,730 | 4,800 | 1,730 |
| 2016-07-27 | 1,733 | 1,760 | 1,733 | 1,760 | 5,100 | 1,760 |
| 2016-07-26 | 1,743 | 1,755 | 1,726 | 1,726 | 2,400 | 1,726 |
| 2016-07-25 | 1,742 | 1,756 | 1,742 | 1,756 | 1,400 | 1,756 |
| 2016-07-22 | 1,735 | 1,760 | 1,735 | 1,760 | 1,700 | 1,760 |
| 2016-07-21 | 1,765 | 1,780 | 1,733 | 1,760 | 2,200 | 1,760 |
| 2016-07-20 | 1,706 | 1,765 | 1,666 | 1,765 | 3,800 | 1,765 |
| 2016-07-19 | 1,701 | 1,744 | 1,682 | 1,744 | 3,400 | 1,744 |
| 2016-07-15 | 1,730 | 1,737 | 1,691 | 1,728 | 3,800 | 1,728 |
| 2016-07-14 | 1,722 | 1,779 | 1,701 | 1,705 | 6,000 | 1,705 |
| 2016-07-13 | 1,713 | 1,725 | 1,712 | 1,722 | 4,000 | 1,722 |
| 2016-07-12 | 1,750 | 1,791 | 1,698 | 1,711 | 15,800 | 1,711 |
| 2016-07-11 | 1,690 | 1,774 | 1,690 | 1,724 | 7,600 | 1,724 |
| 2016-07-08 | 1,704 | 1,719 | 1,656 | 1,656 | 5,800 | 1,656 |
| 2016-07-07 | 1,705 | 1,718 | 1,685 | 1,702 | 5,000 | 1,702 |
| 2016-07-06 | 1,705 | 1,729 | 1,671 | 1,705 | 7,600 | 1,705 |
| 2016-07-05 | 1,694 | 1,760 | 1,694 | 1,745 | 2,000 | 1,745 |
| 2016-07-04 | 1,697 | 1,699 | 1,683 | 1,694 | 4,700 | 1,694 |
| 2016-07-01 | 1,619 | 1,677 | 1,619 | 1,677 | 5,900 | 1,677 |
| 2016-06-30 | 1,653 | 1,665 | 1,617 | 1,639 | 3,900 | 1,639 |
| 2016-06-29 | 1,617 | 1,669 | 1,617 | 1,653 | 4,500 | 1,653 |
| 2016-06-28 | 1,580 | 1,657 | 1,580 | 1,629 | 10,600 | 1,629 |
| 2016-06-27 | 1,616 | 1,638 | 1,579 | 1,620 | 16,100 | 1,620 |
| 2016-06-24 | 1,795 | 1,795 | 1,599 | 1,617 | 18,700 | 1,617 |
| 2016-06-23 | 1,730 | 1,769 | 1,730 | 1,769 | 7,300 | 1,769 |
| 2016-06-22 | 1,727 | 1,745 | 1,720 | 1,745 | 5,100 | 1,745 |
| 2016-06-21 | 1,727 | 1,749 | 1,700 | 1,727 | 7,900 | 1,727 |
| 2016-06-20 | 1,715 | 1,744 | 1,715 | 1,727 | 3,400 | 1,727 |
| 2016-06-17 | 1,705 | 1,720 | 1,692 | 1,717 | 31,200 | 1,717 |
| 2016-06-16 | 1,694 | 1,694 | 1,669 | 1,678 | 7,400 | 1,678 |
| 2016-06-15 | 1,677 | 1,690 | 1,660 | 1,685 | 5,000 | 1,685 |
| 2016-06-14 | 1,641 | 1,671 | 1,641 | 1,656 | 5,600 | 1,656 |
| 2016-06-13 | 1,709 | 1,709 | 1,636 | 1,636 | 4,600 | 1,636 |
| 2016-06-10 | 1,725 | 1,725 | 1,685 | 1,712 | 14,500 | 1,712 |
| 2016-06-09 | 1,727 | 1,733 | 1,724 | 1,725 | 2,600 | 1,725 |
| 2016-06-08 | 1,713 | 1,737 | 1,713 | 1,737 | 3,800 | 1,737 |
| 2016-06-07 | 1,708 | 1,714 | 1,696 | 1,712 | 3,200 | 1,712 |
| 2016-06-06 | 1,670 | 1,750 | 1,670 | 1,688 | 3,500 | 1,688 |
| 2016-06-03 | 1,705 | 1,705 | 1,661 | 1,693 | 3,200 | 1,693 |
| 2016-06-02 | 1,661 | 1,675 | 1,661 | 1,675 | 1,700 | 1,675 |
| 2016-06-01 | 1,705 | 1,705 | 1,683 | 1,687 | 400 | 1,687 |
| 2016-05-31 | 1,678 | 1,705 | 1,678 | 1,701 | 3,100 | 1,701 |
| 2016-05-30 | 1,705 | 1,705 | 1,666 | 1,699 | 1,300 | 1,699 |
| 2016-05-27 | 1,656 | 1,708 | 1,656 | 1,705 | 1,100 | 1,705 |
| 2016-05-26 | 1,722 | 1,722 | 1,684 | 1,686 | 2,600 | 1,686 |
| 2016-05-25 | 1,724 | 1,735 | 1,703 | 1,722 | 3,100 | 1,722 |
| 2016-05-24 | 1,726 | 1,740 | 1,710 | 1,724 | 2,400 | 1,724 |
| 2016-05-23 | 1,735 | 1,735 | 1,714 | 1,726 | 1,300 | 1,726 |
| 2016-05-20 | 1,788 | 1,788 | 1,713 | 1,735 | 4,500 | 1,735 |
| 2016-05-19 | 1,795 | 1,795 | 1,734 | 1,759 | 2,000 | 1,759 |
| 2016-05-18 | 1,750 | 1,793 | 1,729 | 1,762 | 7,700 | 1,762 |
| 2016-05-17 | 1,788 | 1,788 | 1,751 | 1,765 | 2,300 | 1,765 |
| 2016-05-16 | 1,770 | 1,807 | 1,728 | 1,754 | 1,300 | 1,754 |
| 2016-05-13 | 1,820 | 1,828 | 1,773 | 1,773 | 7,800 | 1,773 |
| 2016-05-12 | 1,799 | 1,799 | 1,741 | 1,787 | 8,000 | 1,787 |
| 2016-05-11 | 1,761 | 1,800 | 1,760 | 1,797 | 5,700 | 1,797 |
| 2016-05-10 | 1,725 | 1,780 | 1,725 | 1,761 | 5,200 | 1,761 |
| 2016-05-09 | 1,685 | 1,730 | 1,685 | 1,730 | 2,400 | 1,730 |
| 2016-05-06 | 1,670 | 1,751 | 1,670 | 1,677 | 2,000 | 1,677 |
| 2016-05-02 | 1,653 | 1,727 | 1,653 | 1,689 | 6,200 | 1,689 |
| 2016-04-28 | 1,757 | 1,768 | 1,698 | 1,731 | 4,800 | 1,731 |
| 2016-04-27 | 1,749 | 1,774 | 1,741 | 1,757 | 3,300 | 1,757 |
| 2016-04-26 | 1,697 | 1,771 | 1,641 | 1,749 | 5,400 | 1,749 |
| 2016-04-25 | 1,745 | 1,788 | 1,736 | 1,736 | 4,000 | 1,736 |
| 2016-04-22 | 1,777 | 1,780 | 1,669 | 1,748 | 7,300 | 1,748 |
| 2016-04-21 | 1,712 | 1,789 | 1,712 | 1,780 | 8,700 | 1,780 |
| 2016-04-20 | 1,658 | 1,713 | 1,658 | 1,664 | 3,500 | 1,664 |
| 2016-04-19 | 1,643 | 1,698 | 1,643 | 1,698 | 2,200 | 1,698 |
| 2016-04-18 | 1,636 | 1,651 | 1,636 | 1,643 | 1,600 | 1,643 |
| 2016-04-15 | 1,705 | 1,705 | 1,658 | 1,694 | 3,000 | 1,694 |
| 2016-04-14 | 1,714 | 1,729 | 1,696 | 1,705 | 4,700 | 1,705 |
| 2016-04-13 | 1,697 | 1,697 | 1,683 | 1,691 | 3,200 | 1,691 |
| 2016-04-12 | 1,664 | 1,720 | 1,654 | 1,681 | 10,200 | 1,681 |
| 2016-04-11 | 1,624 | 1,669 | 1,613 | 1,654 | 3,600 | 1,654 |
| 2016-04-08 | 1,605 | 1,661 | 1,605 | 1,624 | 6,700 | 1,624 |
| 2016-04-07 | 1,620 | 1,650 | 1,598 | 1,626 | 3,800 | 1,626 |
| 2016-04-06 | 1,673 | 1,673 | 1,594 | 1,594 | 3,000 | 1,594 |
| 2016-04-05 | 1,683 | 1,692 | 1,645 | 1,645 | 1,900 | 1,645 |
| 2016-04-04 | 1,650 | 1,722 | 1,622 | 1,714 | 4,500 | 1,714 |
| 2016-04-01 | 1,721 | 1,730 | 1,650 | 1,650 | 6,600 | 1,650 |
| 2016-03-31 | 1,793 | 1,816 | 1,731 | 1,731 | 2,900 | 1,731 |
| 2016-03-30 | 1,807 | 1,807 | 1,799 | 1,803 | 1,100 | 1,803 |
| 2016-03-29 | 1,752 | 1,829 | 1,752 | 1,807 | 6,200 | 1,807 |
| 2016-03-28 | 1,724 | 1,750 | 1,716 | 1,750 | 3,800 | 1,750 |
| 2016-03-25 | 1,710 | 1,754 | 1,710 | 1,736 | 2,600 | 1,736 |
| 2016-03-24 | 1,748 | 1,774 | 1,710 | 1,710 | 5,800 | 1,710 |
| 2016-03-23 | 1,778 | 1,836 | 1,763 | 1,782 | 3,700 | 1,782 |
| 2016-03-22 | 1,775 | 1,779 | 1,736 | 1,778 | 6,300 | 1,778 |
| 2016-03-18 | 1,780 | 1,780 | 1,740 | 1,740 | 2,800 | 1,740 |
| 2016-03-17 | 1,787 | 1,788 | 1,742 | 1,752 | 2,800 | 1,752 |
| 2016-03-16 | 1,784 | 1,786 | 1,760 | 1,760 | 4,400 | 1,760 |
| 2016-03-15 | 1,791 | 1,791 | 1,767 | 1,784 | 5,200 | 1,784 |
| 2016-03-14 | 1,786 | 1,800 | 1,732 | 1,791 | 8,800 | 1,791 |
| 2016-03-11 | 1,784 | 1,787 | 1,773 | 1,786 | 16,200 | 1,786 |
| 2016-03-10 | 1,762 | 1,787 | 1,761 | 1,787 | 7,300 | 1,787 |
| 2016-03-09 | 1,724 | 1,763 | 1,724 | 1,762 | 3,300 | 1,762 |
| 2016-03-08 | 1,731 | 1,747 | 1,725 | 1,726 | 4,900 | 1,726 |
| 2016-03-07 | 1,741 | 1,760 | 1,733 | 1,738 | 3,300 | 1,738 |
| 2016-03-04 | 1,717 | 1,756 | 1,708 | 1,749 | 4,500 | 1,749 |
| 2016-03-03 | 1,716 | 1,733 | 1,715 | 1,733 | 3,000 | 1,733 |
| 2016-03-02 | 1,704 | 1,735 | 1,694 | 1,731 | 5,200 | 1,731 |
| 2016-03-01 | 1,665 | 1,697 | 1,658 | 1,671 | 4,800 | 1,671 |
| 2016-02-29 | 1,700 | 1,701 | 1,679 | 1,684 | 6,900 | 1,684 |
| 2016-02-26 | 1,719 | 1,763 | 1,704 | 1,723 | 4,300 | 1,723 |
| 2016-02-25 | 1,669 | 1,761 | 1,669 | 1,744 | 2,800 | 1,744 |
| 2016-02-24 | 1,681 | 1,709 | 1,675 | 1,686 | 8,500 | 1,686 |
| 2016-02-23 | 1,727 | 1,757 | 1,680 | 1,704 | 12,100 | 1,704 |
| 2016-02-22 | 1,646 | 1,733 | 1,646 | 1,733 | 6,500 | 1,733 |
| 2016-02-19 | 1,675 | 1,675 | 1,605 | 1,634 | 6,100 | 1,634 |
| 2016-02-18 | 1,620 | 1,740 | 1,620 | 1,675 | 5,700 | 1,675 |
| 2016-02-17 | 1,652 | 1,675 | 1,612 | 1,630 | 5,300 | 1,630 |
| 2016-02-16 | 1,650 | 1,679 | 1,608 | 1,627 | 9,000 | 1,627 |
| 2016-02-15 | 1,650 | 1,709 | 1,650 | 1,678 | 6,200 | 1,678 |
| 2016-02-12 | 1,675 | 1,680 | 1,583 | 1,590 | 18,100 | 1,590 |
| 2016-02-10 | 1,742 | 1,767 | 1,638 | 1,675 | 6,500 | 1,675 |
| 2016-02-09 | 1,775 | 1,779 | 1,737 | 1,742 | 5,000 | 1,742 |
| 2016-02-08 | 1,776 | 1,802 | 1,763 | 1,800 | 2,800 | 1,800 |
| 2016-02-05 | 1,824 | 1,837 | 1,783 | 1,816 | 4,000 | 1,816 |
| 2016-02-04 | 1,833 | 1,834 | 1,750 | 1,824 | 4,900 | 1,824 |
| 2016-02-03 | 1,825 | 1,865 | 1,821 | 1,833 | 4,400 | 1,833 |
| 2016-02-02 | 1,846 | 1,894 | 1,846 | 1,888 | 5,500 | 1,888 |
| 2016-02-01 | 1,860 | 1,914 | 1,852 | 1,885 | 12,500 | 1,885 |
| 2016-01-29 | 1,753 | 1,815 | 1,749 | 1,813 | 4,300 | 1,813 |
| 2016-01-28 | 1,764 | 1,791 | 1,754 | 1,777 | 4,500 | 1,777 |
| 2016-01-27 | 1,731 | 1,766 | 1,710 | 1,743 | 2,900 | 1,743 |
| 2016-01-26 | 1,717 | 1,740 | 1,712 | 1,712 | 3,600 | 1,712 |
| 2016-01-25 | 1,724 | 1,811 | 1,719 | 1,760 | 7,200 | 1,760 |
| 2016-01-22 | 1,595 | 1,709 | 1,588 | 1,690 | 10,500 | 1,690 |
| 2016-01-21 | 1,632 | 1,680 | 1,601 | 1,602 | 11,000 | 1,602 |
| 2016-01-20 | 1,704 | 1,705 | 1,666 | 1,668 | 5,600 | 1,668 |
| 2016-01-19 | 1,760 | 1,760 | 1,704 | 1,704 | 5,100 | 1,704 |
| 2016-01-18 | 1,755 | 1,756 | 1,723 | 1,725 | 5,500 | 1,725 |
| 2016-01-15 | 1,800 | 1,800 | 1,761 | 1,761 | 4,700 | 1,761 |
| 2016-01-14 | 1,824 | 1,824 | 1,753 | 1,773 | 11,400 | 1,773 |
| 2016-01-13 | 1,765 | 1,806 | 1,765 | 1,791 | 5,600 | 1,791 |
| 2016-01-12 | 1,846 | 1,847 | 1,728 | 1,765 | 19,400 | 1,765 |
| 2016-01-08 | 1,852 | 1,880 | 1,840 | 1,846 | 10,200 | 1,846 |
| 2016-01-07 | 1,892 | 1,903 | 1,868 | 1,881 | 8,700 | 1,881 |
| 2016-01-06 | 1,901 | 1,906 | 1,883 | 1,887 | 6,600 | 1,887 |
| 2016-01-05 | 1,885 | 1,913 | 1,885 | 1,897 | 5,700 | 1,897 |
| 2016-01-04 | 1,940 | 1,964 | 1,913 | 1,913 | 4,800 | 1,913 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
