4733 (株)オービックビジネスコンサルタント 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 | 5,080 | 5,110 | 5,030 | 5,040 | 12,800 | 2,520 |
| 2016-12-29 | 5,040 | 5,120 | 5,040 | 5,080 | 20,400 | 2,540 |
| 2016-12-28 | 5,050 | 5,120 | 5,010 | 5,090 | 35,100 | 2,545 |
| 2016-12-27 | 5,140 | 5,150 | 5,060 | 5,070 | 21,000 | 2,535 |
| 2016-12-26 | 5,090 | 5,160 | 5,080 | 5,120 | 25,500 | 2,560 |
| 2016-12-22 | 5,070 | 5,070 | 5,030 | 5,060 | 13,100 | 2,530 |
| 2016-12-21 | 5,130 | 5,130 | 5,030 | 5,060 | 34,600 | 2,530 |
| 2016-12-20 | 5,130 | 5,160 | 5,110 | 5,130 | 15,900 | 2,565 |
| 2016-12-19 | 5,140 | 5,150 | 5,090 | 5,130 | 19,500 | 2,565 |
| 2016-12-16 | 5,060 | 5,120 | 5,060 | 5,120 | 27,500 | 2,560 |
| 2016-12-15 | 5,030 | 5,040 | 4,990 | 5,040 | 18,600 | 2,520 |
| 2016-12-14 | 5,090 | 5,090 | 5,010 | 5,030 | 14,000 | 2,515 |
| 2016-12-13 | 4,975 | 5,080 | 4,960 | 5,070 | 26,900 | 2,535 |
| 2016-12-12 | 4,915 | 4,965 | 4,880 | 4,950 | 24,500 | 2,475 |
| 2016-12-09 | 4,895 | 4,920 | 4,835 | 4,905 | 35,400 | 2,452.50 |
| 2016-12-08 | 4,860 | 4,895 | 4,820 | 4,895 | 19,900 | 2,447.50 |
| 2016-12-07 | 4,820 | 4,820 | 4,755 | 4,790 | 18,100 | 2,395 |
| 2016-12-06 | 4,775 | 4,805 | 4,760 | 4,775 | 25,400 | 2,387.50 |
| 2016-12-05 | 4,790 | 4,795 | 4,705 | 4,725 | 21,800 | 2,362.50 |
| 2016-12-02 | 4,860 | 4,860 | 4,765 | 4,810 | 21,400 | 2,405 |
| 2016-12-01 | 4,835 | 4,920 | 4,815 | 4,875 | 21,100 | 2,437.50 |
| 2016-11-30 | 4,855 | 4,895 | 4,820 | 4,820 | 21,800 | 2,410 |
| 2016-11-29 | 4,890 | 4,910 | 4,850 | 4,900 | 21,200 | 2,450 |
| 2016-11-28 | 4,860 | 4,880 | 4,820 | 4,865 | 20,100 | 2,432.50 |
| 2016-11-25 | 4,900 | 4,900 | 4,830 | 4,860 | 16,000 | 2,430 |
| 2016-11-24 | 4,920 | 4,920 | 4,825 | 4,875 | 27,100 | 2,437.50 |
| 2016-11-22 | 4,880 | 4,890 | 4,830 | 4,870 | 32,200 | 2,435 |
| 2016-11-21 | 4,890 | 4,890 | 4,840 | 4,855 | 9,700 | 2,427.50 |
| 2016-11-18 | 4,910 | 4,925 | 4,815 | 4,875 | 23,000 | 2,437.50 |
| 2016-11-17 | 4,805 | 4,880 | 4,800 | 4,870 | 22,400 | 2,435 |
| 2016-11-16 | 4,805 | 4,830 | 4,760 | 4,800 | 47,000 | 2,400 |
| 2016-11-15 | 4,835 | 4,835 | 4,715 | 4,740 | 23,800 | 2,370 |
| 2016-11-14 | 4,855 | 4,855 | 4,785 | 4,815 | 20,500 | 2,407.50 |
| 2016-11-11 | 4,830 | 4,880 | 4,740 | 4,785 | 32,800 | 2,392.50 |
| 2016-11-10 | 4,830 | 4,830 | 4,705 | 4,760 | 45,500 | 2,380 |
| 2016-11-09 | 4,780 | 4,875 | 4,540 | 4,555 | 44,600 | 2,277.50 |
| 2016-11-08 | 4,895 | 4,925 | 4,785 | 4,800 | 41,300 | 2,400 |
| 2016-11-07 | 4,945 | 4,975 | 4,905 | 4,965 | 11,300 | 2,482.50 |
| 2016-11-04 | 4,990 | 4,990 | 4,835 | 4,910 | 38,300 | 2,455 |
| 2016-11-02 | 5,150 | 5,150 | 5,010 | 5,020 | 25,000 | 2,510 |
| 2016-11-01 | 4,990 | 5,390 | 4,925 | 5,210 | 118,000 | 2,605 |
| 2016-10-31 | 4,915 | 5,000 | 4,850 | 4,925 | 51,800 | 2,462.50 |
| 2016-10-28 | 5,100 | 5,100 | 4,940 | 4,995 | 31,300 | 2,497.50 |
| 2016-10-27 | 5,060 | 5,060 | 4,995 | 5,020 | 13,900 | 2,510 |
| 2016-10-26 | 5,070 | 5,070 | 4,990 | 4,995 | 12,900 | 2,497.50 |
| 2016-10-25 | 4,955 | 5,090 | 4,955 | 5,030 | 35,300 | 2,515 |
| 2016-10-24 | 5,010 | 5,040 | 4,915 | 4,940 | 25,000 | 2,470 |
| 2016-10-21 | 5,000 | 5,060 | 4,995 | 5,030 | 33,300 | 2,515 |
| 2016-10-20 | 4,935 | 5,040 | 4,935 | 5,040 | 21,500 | 2,520 |
| 2016-10-19 | 4,915 | 4,990 | 4,915 | 4,960 | 14,800 | 2,480 |
| 2016-10-17 | 5,010 | 5,030 | 4,925 | 4,935 | 23,000 | 2,467.50 |
| 2016-10-13 | 4,900 | 5,000 | 4,880 | 4,995 | 32,100 | 2,497.50 |
| 2016-10-12 | 4,890 | 4,925 | 4,810 | 4,840 | 32,000 | 2,420 |
| 2016-10-11 | 4,900 | 4,975 | 4,880 | 4,955 | 16,500 | 2,477.50 |
| 2016-10-07 | 4,910 | 4,935 | 4,855 | 4,900 | 23,000 | 2,450 |
| 2016-10-06 | 4,985 | 5,010 | 4,920 | 4,940 | 17,200 | 2,470 |
| 2016-10-05 | 4,955 | 5,070 | 4,950 | 4,985 | 29,100 | 2,492.50 |
| 2016-10-04 | 4,905 | 4,985 | 4,875 | 4,935 | 13,300 | 2,467.50 |
| 2016-10-03 | 4,935 | 5,000 | 4,905 | 4,955 | 14,700 | 2,477.50 |
| 2016-09-30 | 4,850 | 4,890 | 4,820 | 4,865 | 18,100 | 2,432.50 |
| 2016-09-29 | 4,920 | 5,020 | 4,895 | 4,965 | 27,800 | 2,482.50 |
| 2016-09-28 | 4,790 | 4,895 | 4,770 | 4,890 | 18,300 | 2,445 |
| 2016-09-27 | 4,755 | 4,825 | 4,630 | 4,825 | 60,200 | 2,412.50 |
| 2016-09-26 | 4,865 | 4,895 | 4,755 | 4,775 | 23,100 | 2,387.50 |
| 2016-09-23 | 4,915 | 4,970 | 4,830 | 4,890 | 30,600 | 2,445 |
| 2016-09-21 | 4,660 | 4,855 | 4,645 | 4,845 | 24,500 | 2,422.50 |
| 2016-09-20 | 4,655 | 4,765 | 4,640 | 4,655 | 35,200 | 2,327.50 |
| 2016-09-16 | 4,685 | 4,720 | 4,655 | 4,715 | 58,000 | 2,357.50 |
| 2016-09-15 | 4,760 | 4,760 | 4,670 | 4,690 | 20,300 | 2,345 |
| 2016-09-14 | 4,805 | 4,855 | 4,735 | 4,760 | 18,400 | 2,380 |
| 2016-09-13 | 4,800 | 4,850 | 4,770 | 4,805 | 26,500 | 2,402.50 |
| 2016-09-12 | 4,770 | 4,830 | 4,770 | 4,795 | 26,100 | 2,397.50 |
| 2016-09-09 | 4,935 | 4,960 | 4,895 | 4,910 | 24,200 | 2,455 |
| 2016-09-08 | 4,980 | 5,030 | 4,930 | 5,000 | 41,000 | 2,500 |
| 2016-09-07 | 4,870 | 5,020 | 4,870 | 5,010 | 18,200 | 2,505 |
| 2016-09-06 | 4,770 | 4,890 | 4,770 | 4,870 | 20,600 | 2,435 |
| 2016-09-05 | 4,835 | 4,835 | 4,750 | 4,770 | 13,700 | 2,385 |
| 2016-09-02 | 4,860 | 4,895 | 4,825 | 4,855 | 13,600 | 2,427.50 |
| 2016-09-01 | 4,735 | 4,885 | 4,725 | 4,885 | 20,100 | 2,442.50 |
| 2016-08-31 | 4,700 | 4,725 | 4,630 | 4,720 | 36,400 | 2,360 |
| 2016-08-30 | 4,745 | 4,745 | 4,650 | 4,700 | 44,600 | 2,350 |
| 2016-08-29 | 4,925 | 4,940 | 4,695 | 4,745 | 45,100 | 2,372.50 |
| 2016-08-26 | 4,880 | 4,905 | 4,810 | 4,880 | 27,200 | 2,440 |
| 2016-08-25 | 4,920 | 4,920 | 4,780 | 4,880 | 45,500 | 2,440 |
| 2016-08-24 | 4,845 | 4,875 | 4,780 | 4,850 | 31,300 | 2,425 |
| 2016-08-23 | 4,865 | 4,920 | 4,790 | 4,845 | 37,500 | 2,422.50 |
| 2016-08-22 | 4,800 | 4,870 | 4,745 | 4,860 | 57,600 | 2,430 |
| 2016-08-19 | 5,020 | 5,040 | 4,770 | 4,805 | 43,800 | 2,402.50 |
| 2016-08-18 | 5,070 | 5,160 | 5,060 | 5,080 | 19,300 | 2,540 |
| 2016-08-17 | 5,110 | 5,190 | 5,030 | 5,070 | 24,600 | 2,535 |
| 2016-08-16 | 5,290 | 5,360 | 5,210 | 5,270 | 41,600 | 2,635 |
| 2016-08-15 | 5,080 | 5,120 | 5,050 | 5,110 | 9,800 | 2,555 |
| 2016-08-12 | 5,220 | 5,220 | 5,110 | 5,130 | 10,200 | 2,565 |
| 2016-08-10 | 5,040 | 5,140 | 5,010 | 5,130 | 14,700 | 2,565 |
| 2016-08-09 | 4,935 | 5,050 | 4,910 | 5,040 | 21,500 | 2,520 |
| 2016-08-08 | 5,110 | 5,110 | 4,910 | 4,935 | 21,600 | 2,467.50 |
| 2016-08-05 | 5,000 | 5,060 | 4,970 | 5,020 | 21,500 | 2,510 |
| 2016-08-04 | 5,110 | 5,110 | 4,980 | 5,030 | 24,800 | 2,515 |
| 2016-08-03 | 5,060 | 5,080 | 4,970 | 5,010 | 25,400 | 2,505 |
| 2016-08-02 | 5,040 | 5,120 | 5,020 | 5,070 | 23,000 | 2,535 |
| 2016-08-01 | 5,050 | 5,170 | 5,000 | 5,050 | 37,300 | 2,525 |
| 2016-07-29 | 4,920 | 5,140 | 4,835 | 5,140 | 82,900 | 2,570 |
| 2016-07-28 | 5,280 | 5,380 | 4,920 | 5,090 | 165,300 | 2,545 |
| 2016-07-27 | 5,430 | 5,850 | 5,090 | 5,560 | 85,500 | 2,780 |
| 2016-07-26 | 5,270 | 5,460 | 5,230 | 5,450 | 39,800 | 2,725 |
| 2016-07-25 | 5,450 | 5,460 | 5,180 | 5,190 | 40,800 | 2,595 |
| 2016-07-22 | 5,270 | 5,500 | 5,220 | 5,480 | 41,500 | 2,740 |
| 2016-07-21 | 5,370 | 5,390 | 5,260 | 5,350 | 30,800 | 2,675 |
| 2016-07-20 | 5,110 | 5,350 | 5,090 | 5,330 | 52,600 | 2,665 |
| 2016-07-19 | 4,895 | 5,140 | 4,885 | 5,130 | 47,200 | 2,565 |
| 2016-07-15 | 4,940 | 4,940 | 4,795 | 4,810 | 24,200 | 2,405 |
| 2016-07-14 | 4,875 | 4,965 | 4,830 | 4,905 | 18,600 | 2,452.50 |
| 2016-07-13 | 4,885 | 4,920 | 4,790 | 4,805 | 23,400 | 2,402.50 |
| 2016-07-12 | 4,890 | 4,945 | 4,855 | 4,885 | 22,300 | 2,442.50 |
| 2016-07-11 | 4,735 | 4,880 | 4,735 | 4,785 | 25,800 | 2,392.50 |
| 2016-07-08 | 4,880 | 4,885 | 4,695 | 4,700 | 51,800 | 2,350 |
| 2016-07-07 | 4,830 | 4,890 | 4,775 | 4,810 | 56,400 | 2,405 |
| 2016-07-06 | 4,735 | 4,900 | 4,665 | 4,900 | 56,000 | 2,450 |
| 2016-07-05 | 4,645 | 4,770 | 4,595 | 4,730 | 41,200 | 2,365 |
| 2016-07-04 | 4,605 | 4,625 | 4,570 | 4,590 | 26,700 | 2,295 |
| 2016-07-01 | 4,575 | 4,660 | 4,535 | 4,650 | 22,000 | 2,325 |
| 2016-06-30 | 4,670 | 4,670 | 4,545 | 4,575 | 43,800 | 2,287.50 |
| 2016-06-29 | 4,680 | 4,685 | 4,580 | 4,600 | 30,300 | 2,300 |
| 2016-06-28 | 4,495 | 4,630 | 4,495 | 4,580 | 39,000 | 2,290 |
| 2016-06-27 | 4,375 | 4,580 | 4,375 | 4,565 | 28,600 | 2,282.50 |
| 2016-06-24 | 4,660 | 4,680 | 4,290 | 4,340 | 35,000 | 2,170 |
| 2016-06-23 | 4,650 | 4,660 | 4,590 | 4,650 | 15,400 | 2,325 |
| 2016-06-22 | 4,700 | 4,740 | 4,595 | 4,650 | 31,600 | 2,325 |
| 2016-06-21 | 4,605 | 4,770 | 4,585 | 4,745 | 29,500 | 2,372.50 |
| 2016-06-20 | 4,620 | 4,705 | 4,620 | 4,675 | 18,800 | 2,337.50 |
| 2016-06-17 | 4,595 | 4,655 | 4,560 | 4,600 | 45,700 | 2,300 |
| 2016-06-16 | 4,725 | 4,725 | 4,555 | 4,570 | 38,900 | 2,285 |
| 2016-06-15 | 4,675 | 4,790 | 4,675 | 4,735 | 24,700 | 2,367.50 |
| 2016-06-14 | 4,780 | 4,815 | 4,660 | 4,710 | 43,200 | 2,355 |
| 2016-06-13 | 4,905 | 4,915 | 4,745 | 4,780 | 33,500 | 2,390 |
| 2016-06-10 | 4,995 | 4,995 | 4,905 | 4,965 | 54,400 | 2,482.50 |
| 2016-06-09 | 4,995 | 5,040 | 4,960 | 5,000 | 59,800 | 2,500 |
| 2016-06-08 | 4,970 | 5,020 | 4,935 | 5,000 | 46,900 | 2,500 |
| 2016-06-07 | 5,010 | 5,070 | 4,915 | 5,020 | 57,400 | 2,510 |
| 2016-06-06 | 5,030 | 5,090 | 4,940 | 5,050 | 75,500 | 2,525 |
| 2016-06-03 | 4,900 | 5,030 | 4,895 | 5,030 | 41,700 | 2,515 |
| 2016-06-02 | 4,905 | 5,050 | 4,905 | 4,960 | 78,100 | 2,480 |
| 2016-06-01 | 4,900 | 4,935 | 4,865 | 4,910 | 43,800 | 2,455 |
| 2016-05-31 | 4,930 | 4,930 | 4,850 | 4,880 | 35,900 | 2,440 |
| 2016-05-30 | 4,875 | 4,935 | 4,815 | 4,905 | 64,600 | 2,452.50 |
| 2016-05-27 | 4,750 | 4,830 | 4,720 | 4,805 | 56,000 | 2,402.50 |
| 2016-05-26 | 4,645 | 4,840 | 4,635 | 4,780 | 82,700 | 2,390 |
| 2016-05-25 | 4,710 | 4,715 | 4,605 | 4,635 | 66,600 | 2,317.50 |
| 2016-05-24 | 4,755 | 4,770 | 4,650 | 4,670 | 32,300 | 2,335 |
| 2016-05-23 | 4,810 | 4,850 | 4,685 | 4,760 | 54,500 | 2,380 |
| 2016-05-20 | 4,710 | 4,980 | 4,710 | 4,880 | 112,300 | 2,440 |
| 2016-05-19 | 4,540 | 4,670 | 4,525 | 4,640 | 46,900 | 2,320 |
| 2016-05-18 | 4,565 | 4,620 | 4,510 | 4,540 | 61,900 | 2,270 |
| 2016-05-17 | 4,565 | 4,610 | 4,485 | 4,535 | 83,400 | 2,267.50 |
| 2016-05-16 | 4,625 | 4,735 | 4,605 | 4,625 | 68,500 | 2,312.50 |
| 2016-05-13 | 4,755 | 4,765 | 4,655 | 4,695 | 42,700 | 2,347.50 |
| 2016-05-12 | 4,745 | 4,815 | 4,720 | 4,780 | 52,500 | 2,390 |
| 2016-05-11 | 4,720 | 4,825 | 4,720 | 4,755 | 56,600 | 2,377.50 |
| 2016-05-10 | 4,590 | 4,720 | 4,590 | 4,695 | 48,200 | 2,347.50 |
| 2016-05-09 | 4,560 | 4,665 | 4,555 | 4,645 | 48,000 | 2,322.50 |
| 2016-05-06 | 4,485 | 4,575 | 4,485 | 4,535 | 62,200 | 2,267.50 |
| 2016-05-02 | 4,425 | 4,500 | 4,405 | 4,460 | 88,300 | 2,230 |
| 2016-04-28 | 4,800 | 4,880 | 4,620 | 4,635 | 107,300 | 2,317.50 |
| 2016-04-27 | 4,585 | 4,960 | 4,560 | 4,800 | 222,400 | 2,400 |
| 2016-04-26 | 4,560 | 4,735 | 4,500 | 4,600 | 216,300 | 2,300 |
| 2016-04-25 | 4,730 | 4,780 | 4,230 | 4,520 | 267,800 | 2,260 |
| 2016-04-22 | 4,795 | 4,825 | 4,670 | 4,745 | 92,700 | 2,372.50 |
| 2016-04-21 | 4,855 | 4,965 | 4,705 | 4,760 | 132,700 | 2,380 |
| 2016-04-20 | 4,635 | 4,765 | 4,635 | 4,715 | 106,500 | 2,357.50 |
| 2016-04-19 | 4,595 | 4,655 | 4,530 | 4,630 | 69,400 | 2,315 |
| 2016-04-18 | 4,330 | 4,515 | 4,315 | 4,485 | 116,000 | 2,242.50 |
| 2016-04-15 | 4,300 | 4,445 | 4,300 | 4,410 | 102,100 | 2,205 |
| 2016-04-14 | 4,350 | 4,385 | 4,290 | 4,365 | 206,000 | 2,182.50 |
| 2016-04-13 | 4,410 | 4,440 | 4,300 | 4,380 | 132,800 | 2,190 |
| 2016-04-12 | 4,395 | 4,480 | 4,380 | 4,415 | 77,200 | 2,207.50 |
| 2016-04-11 | 4,490 | 4,545 | 4,405 | 4,440 | 74,100 | 2,220 |
| 2016-04-08 | 4,440 | 4,590 | 4,350 | 4,560 | 77,100 | 2,280 |
| 2016-04-07 | 4,595 | 4,650 | 4,510 | 4,575 | 48,600 | 2,287.50 |
| 2016-04-06 | 4,400 | 4,530 | 4,375 | 4,525 | 52,400 | 2,262.50 |
| 2016-04-05 | 4,555 | 4,555 | 4,430 | 4,470 | 69,800 | 2,235 |
| 2016-04-04 | 4,555 | 4,700 | 4,555 | 4,580 | 78,200 | 2,290 |
| 2016-04-01 | 4,835 | 4,835 | 4,595 | 4,620 | 51,700 | 2,310 |
| 2016-03-31 | 4,920 | 4,960 | 4,780 | 4,785 | 36,300 | 2,392.50 |
| 2016-03-30 | 4,865 | 4,985 | 4,850 | 4,915 | 44,600 | 2,457.50 |
| 2016-03-29 | 4,930 | 4,965 | 4,850 | 4,875 | 82,100 | 2,437.50 |
| 2016-03-28 | 4,840 | 4,960 | 4,840 | 4,960 | 135,900 | 2,480 |
| 2016-03-25 | 4,905 | 4,940 | 4,815 | 4,830 | 87,800 | 2,415 |
| 2016-03-24 | 5,010 | 5,020 | 4,910 | 4,910 | 77,700 | 2,455 |
| 2016-03-23 | 4,955 | 5,110 | 4,905 | 5,050 | 84,800 | 2,525 |
| 2016-03-22 | 4,985 | 5,050 | 4,910 | 4,935 | 98,300 | 2,467.50 |
| 2016-03-18 | 5,090 | 5,110 | 4,920 | 4,980 | 168,800 | 2,490 |
| 2016-03-17 | 5,250 | 5,260 | 5,070 | 5,110 | 52,200 | 2,555 |
| 2016-03-16 | 5,170 | 5,330 | 5,160 | 5,170 | 54,700 | 2,585 |
| 2016-03-15 | 5,150 | 5,350 | 5,130 | 5,180 | 55,000 | 2,590 |
| 2016-03-14 | 5,160 | 5,220 | 5,110 | 5,140 | 37,700 | 2,570 |
| 2016-03-11 | 5,100 | 5,170 | 5,060 | 5,110 | 69,800 | 2,555 |
| 2016-03-10 | 5,010 | 5,250 | 5,000 | 5,180 | 78,900 | 2,590 |
| 2016-03-09 | 4,960 | 5,000 | 4,885 | 4,940 | 71,100 | 2,470 |
| 2016-03-08 | 5,000 | 5,050 | 4,850 | 4,910 | 70,100 | 2,455 |
| 2016-03-07 | 5,060 | 5,120 | 4,970 | 5,010 | 79,700 | 2,505 |
| 2016-03-04 | 5,080 | 5,080 | 4,950 | 5,020 | 127,900 | 2,510 |
| 2016-03-03 | 5,180 | 5,210 | 4,940 | 5,090 | 103,100 | 2,545 |
| 2016-03-02 | 5,100 | 5,250 | 5,100 | 5,200 | 64,800 | 2,600 |
| 2016-03-01 | 5,140 | 5,150 | 4,985 | 5,030 | 96,400 | 2,515 |
| 2016-02-29 | 4,875 | 5,090 | 4,845 | 5,040 | 123,400 | 2,520 |
| 2016-02-26 | 4,785 | 4,790 | 4,720 | 4,770 | 43,300 | 2,385 |
| 2016-02-25 | 4,770 | 4,825 | 4,680 | 4,750 | 60,700 | 2,375 |
| 2016-02-24 | 4,640 | 4,795 | 4,580 | 4,785 | 81,300 | 2,392.50 |
| 2016-02-23 | 4,610 | 4,710 | 4,550 | 4,640 | 102,700 | 2,320 |
| 2016-02-22 | 4,305 | 4,625 | 4,300 | 4,510 | 101,500 | 2,255 |
| 2016-02-19 | 4,555 | 4,570 | 4,210 | 4,320 | 133,300 | 2,160 |
| 2016-02-18 | 4,500 | 4,660 | 4,500 | 4,625 | 67,400 | 2,312.50 |
| 2016-02-17 | 4,555 | 4,615 | 4,475 | 4,495 | 57,300 | 2,247.50 |
| 2016-02-16 | 4,640 | 4,640 | 4,490 | 4,505 | 94,900 | 2,252.50 |
| 2016-02-15 | 4,510 | 4,670 | 4,470 | 4,640 | 68,900 | 2,320 |
| 2016-02-12 | 4,325 | 4,450 | 4,225 | 4,335 | 128,000 | 2,167.50 |
| 2016-02-10 | 4,590 | 4,655 | 4,435 | 4,535 | 186,600 | 2,267.50 |
| 2016-02-09 | 4,595 | 4,610 | 4,420 | 4,505 | 148,500 | 2,252.50 |
| 2016-02-08 | 4,545 | 4,835 | 4,535 | 4,805 | 101,800 | 2,402.50 |
| 2016-02-05 | 4,510 | 4,690 | 4,485 | 4,660 | 121,800 | 2,330 |
| 2016-02-04 | 4,590 | 4,715 | 4,550 | 4,580 | 94,500 | 2,290 |
| 2016-02-03 | 4,705 | 4,745 | 4,560 | 4,650 | 144,000 | 2,325 |
| 2016-02-02 | 4,695 | 4,930 | 4,680 | 4,870 | 196,100 | 2,435 |
| 2016-02-01 | 4,870 | 4,895 | 4,655 | 4,695 | 231,200 | 2,347.50 |
| 2016-01-29 | 4,880 | 4,905 | 4,540 | 4,750 | 348,400 | 2,375 |
| 2016-01-28 | 5,000 | 5,020 | 4,800 | 4,985 | 573,700 | 2,492.50 |
| 2016-01-27 | 6,400 | 6,720 | 5,410 | 5,800 | 187,100 | 2,900 |
| 2016-01-26 | 6,270 | 6,500 | 6,270 | 6,310 | 31,300 | 3,155 |
| 2016-01-25 | 6,380 | 6,550 | 6,350 | 6,450 | 32,300 | 3,225 |
| 2016-01-22 | 6,320 | 6,400 | 6,150 | 6,370 | 31,300 | 3,185 |
| 2016-01-21 | 6,180 | 6,360 | 6,010 | 6,020 | 31,000 | 3,010 |
| 2016-01-20 | 6,480 | 6,550 | 6,220 | 6,260 | 37,800 | 3,130 |
| 2016-01-19 | 6,540 | 6,670 | 6,460 | 6,560 | 56,700 | 3,280 |
| 2016-01-18 | 6,340 | 6,470 | 6,300 | 6,440 | 30,100 | 3,220 |
| 2016-01-15 | 6,540 | 6,620 | 6,480 | 6,530 | 69,800 | 3,265 |
| 2016-01-14 | 6,350 | 6,380 | 6,150 | 6,300 | 38,900 | 3,150 |
| 2016-01-13 | 6,370 | 6,470 | 6,320 | 6,430 | 37,600 | 3,215 |
| 2016-01-12 | 6,300 | 6,430 | 6,210 | 6,210 | 46,800 | 3,105 |
| 2016-01-08 | 6,530 | 6,600 | 6,430 | 6,480 | 30,200 | 3,240 |
| 2016-01-07 | 6,540 | 6,770 | 6,530 | 6,630 | 65,300 | 3,315 |
| 2016-01-06 | 6,480 | 6,580 | 6,370 | 6,470 | 35,000 | 3,235 |
| 2016-01-05 | 6,480 | 6,600 | 6,400 | 6,480 | 60,100 | 3,240 |
| 2016-01-04 | 6,700 | 6,780 | 6,500 | 6,520 | 33,300 | 3,260 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
