4751 (株)サイバーエージェント 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 | 2,800 | 2,920 | 2,799 | 2,888 | 1,484,900 | 722 |
| 2016-12-29 | 2,810 | 2,821 | 2,785 | 2,794 | 505,300 | 698.50 |
| 2016-12-28 | 2,769 | 2,820 | 2,761 | 2,809 | 473,800 | 702.25 |
| 2016-12-27 | 2,752 | 2,785 | 2,743 | 2,765 | 549,600 | 691.25 |
| 2016-12-26 | 2,751 | 2,772 | 2,726 | 2,753 | 462,900 | 688.25 |
| 2016-12-22 | 2,770 | 2,805 | 2,752 | 2,762 | 644,700 | 690.50 |
| 2016-12-21 | 2,825 | 2,839 | 2,778 | 2,791 | 860,000 | 697.75 |
| 2016-12-20 | 2,720 | 2,820 | 2,720 | 2,809 | 1,317,400 | 702.25 |
| 2016-12-19 | 2,678 | 2,718 | 2,674 | 2,713 | 881,600 | 678.25 |
| 2016-12-16 | 2,660 | 2,709 | 2,660 | 2,689 | 1,116,400 | 672.25 |
| 2016-12-15 | 2,676 | 2,694 | 2,654 | 2,675 | 663,100 | 668.75 |
| 2016-12-14 | 2,649 | 2,701 | 2,634 | 2,676 | 1,323,900 | 669 |
| 2016-12-13 | 2,653 | 2,675 | 2,618 | 2,640 | 1,504,500 | 660 |
| 2016-12-12 | 2,680 | 2,718 | 2,641 | 2,698 | 1,053,300 | 674.50 |
| 2016-12-09 | 2,727 | 2,741 | 2,644 | 2,653 | 2,460,000 | 663.25 |
| 2016-12-08 | 2,687 | 2,720 | 2,647 | 2,720 | 1,686,800 | 680 |
| 2016-12-07 | 2,648 | 2,673 | 2,620 | 2,669 | 999,700 | 667.25 |
| 2016-12-06 | 2,593 | 2,607 | 2,564 | 2,599 | 1,183,800 | 649.75 |
| 2016-12-05 | 2,624 | 2,638 | 2,554 | 2,593 | 1,607,000 | 648.25 |
| 2016-12-02 | 2,732 | 2,737 | 2,658 | 2,670 | 1,644,900 | 667.50 |
| 2016-12-01 | 2,775 | 2,785 | 2,748 | 2,760 | 1,450,100 | 690 |
| 2016-11-30 | 2,773 | 2,796 | 2,760 | 2,781 | 770,400 | 695.25 |
| 2016-11-29 | 2,800 | 2,820 | 2,775 | 2,786 | 804,200 | 696.50 |
| 2016-11-28 | 2,757 | 2,799 | 2,752 | 2,794 | 799,000 | 698.50 |
| 2016-11-25 | 2,750 | 2,760 | 2,734 | 2,751 | 985,800 | 687.75 |
| 2016-11-24 | 2,740 | 2,745 | 2,680 | 2,737 | 1,128,800 | 684.25 |
| 2016-11-22 | 2,680 | 2,732 | 2,661 | 2,729 | 1,230,800 | 682.25 |
| 2016-11-21 | 2,769 | 2,773 | 2,686 | 2,706 | 1,873,800 | 676.50 |
| 2016-11-18 | 2,800 | 2,810 | 2,764 | 2,769 | 1,073,700 | 692.25 |
| 2016-11-17 | 2,789 | 2,820 | 2,770 | 2,800 | 799,200 | 700 |
| 2016-11-16 | 2,745 | 2,806 | 2,745 | 2,801 | 1,115,200 | 700.25 |
| 2016-11-15 | 2,693 | 2,714 | 2,655 | 2,710 | 923,200 | 677.50 |
| 2016-11-14 | 2,665 | 2,721 | 2,616 | 2,720 | 1,976,400 | 680 |
| 2016-11-11 | 2,830 | 2,835 | 2,642 | 2,651 | 2,382,500 | 662.75 |
| 2016-11-10 | 2,879 | 2,890 | 2,810 | 2,832 | 1,235,000 | 708 |
| 2016-11-09 | 2,865 | 2,907 | 2,723 | 2,763 | 1,609,900 | 690.75 |
| 2016-11-08 | 2,859 | 2,867 | 2,846 | 2,851 | 572,700 | 712.75 |
| 2016-11-07 | 2,880 | 2,887 | 2,828 | 2,847 | 770,800 | 711.75 |
| 2016-11-04 | 2,877 | 2,900 | 2,844 | 2,869 | 1,054,100 | 717.25 |
| 2016-11-02 | 2,983 | 2,990 | 2,871 | 2,896 | 1,568,600 | 724 |
| 2016-11-01 | 3,040 | 3,070 | 3,010 | 3,025 | 965,900 | 756.25 |
| 2016-10-31 | 3,000 | 3,090 | 2,980 | 3,055 | 1,300,100 | 763.75 |
| 2016-10-28 | 3,080 | 3,195 | 3,000 | 3,050 | 4,657,300 | 762.50 |
| 2016-10-27 | 3,120 | 3,140 | 3,100 | 3,115 | 989,500 | 778.75 |
| 2016-10-26 | 3,055 | 3,110 | 3,045 | 3,110 | 939,700 | 777.50 |
| 2016-10-25 | 2,978 | 3,065 | 2,946 | 3,060 | 1,112,700 | 765 |
| 2016-10-24 | 2,985 | 3,005 | 2,958 | 2,971 | 853,000 | 742.75 |
| 2016-10-21 | 3,015 | 3,015 | 2,987 | 3,005 | 726,900 | 751.25 |
| 2016-10-20 | 3,020 | 3,050 | 3,000 | 3,025 | 841,600 | 756.25 |
| 2016-10-19 | 3,020 | 3,020 | 2,984 | 3,010 | 494,000 | 752.50 |
| 2016-10-17 | 3,005 | 3,035 | 2,968 | 3,030 | 738,900 | 757.50 |
| 2016-10-13 | 2,995 | 2,995 | 2,927 | 2,983 | 921,500 | 745.75 |
| 2016-10-12 | 3,000 | 3,025 | 2,998 | 3,010 | 374,300 | 752.50 |
| 2016-10-11 | 3,025 | 3,040 | 3,005 | 3,030 | 576,900 | 757.50 |
| 2016-10-07 | 3,005 | 3,035 | 2,976 | 3,035 | 649,600 | 758.75 |
| 2016-10-06 | 3,070 | 3,070 | 3,020 | 3,030 | 669,800 | 757.50 |
| 2016-10-05 | 3,065 | 3,075 | 3,020 | 3,045 | 993,900 | 761.25 |
| 2016-10-04 | 3,020 | 3,075 | 3,010 | 3,050 | 839,600 | 762.50 |
| 2016-10-03 | 3,000 | 3,015 | 2,952 | 3,010 | 618,000 | 752.50 |
| 2016-09-30 | 2,961 | 3,040 | 2,954 | 2,992 | 957,300 | 748 |
| 2016-09-29 | 2,990 | 3,020 | 2,945 | 2,981 | 1,470,000 | 745.25 |
| 2016-09-28 | 2,995 | 3,035 | 2,921 | 2,960 | 1,908,000 | 740 |
| 2016-09-27 | 5,800 | 5,820 | 5,700 | 5,810 | 443,100 | 726.25 |
| 2016-09-26 | 5,750 | 5,820 | 5,720 | 5,780 | 477,500 | 722.50 |
| 2016-09-23 | 5,670 | 5,730 | 5,620 | 5,710 | 362,800 | 713.75 |
| 2016-09-21 | 5,560 | 5,660 | 5,510 | 5,660 | 508,400 | 707.50 |
| 2016-09-20 | 5,580 | 5,630 | 5,520 | 5,540 | 387,300 | 692.50 |
| 2016-09-16 | 5,660 | 5,660 | 5,500 | 5,610 | 548,500 | 701.25 |
| 2016-09-15 | 5,600 | 5,670 | 5,590 | 5,620 | 336,200 | 702.50 |
| 2016-09-14 | 5,760 | 5,820 | 5,660 | 5,680 | 378,100 | 710 |
| 2016-09-13 | 5,760 | 5,760 | 5,680 | 5,710 | 406,400 | 713.75 |
| 2016-09-12 | 5,730 | 5,850 | 5,720 | 5,750 | 330,300 | 718.75 |
| 2016-09-09 | 5,770 | 5,860 | 5,720 | 5,830 | 382,700 | 728.75 |
| 2016-09-08 | 5,900 | 5,900 | 5,750 | 5,800 | 610,600 | 725 |
| 2016-09-07 | 5,870 | 6,130 | 5,850 | 5,970 | 891,500 | 746.25 |
| 2016-09-06 | 5,560 | 5,860 | 5,560 | 5,850 | 655,600 | 731.25 |
| 2016-09-05 | 5,640 | 5,640 | 5,530 | 5,560 | 467,400 | 695 |
| 2016-09-02 | 5,590 | 5,650 | 5,550 | 5,610 | 518,900 | 701.25 |
| 2016-09-01 | 5,610 | 5,620 | 5,540 | 5,610 | 290,300 | 701.25 |
| 2016-08-31 | 5,550 | 5,640 | 5,550 | 5,610 | 379,200 | 701.25 |
| 2016-08-30 | 5,670 | 5,670 | 5,550 | 5,570 | 487,100 | 696.25 |
| 2016-08-29 | 5,710 | 5,730 | 5,670 | 5,700 | 256,300 | 712.50 |
| 2016-08-26 | 5,720 | 5,760 | 5,630 | 5,630 | 253,500 | 703.75 |
| 2016-08-25 | 5,740 | 5,830 | 5,740 | 5,780 | 638,200 | 722.50 |
| 2016-08-24 | 5,670 | 5,720 | 5,570 | 5,700 | 501,700 | 712.50 |
| 2016-08-23 | 5,620 | 5,690 | 5,590 | 5,650 | 378,200 | 706.25 |
| 2016-08-22 | 5,520 | 5,640 | 5,520 | 5,620 | 438,200 | 702.50 |
| 2016-08-19 | 5,520 | 5,560 | 5,390 | 5,510 | 906,500 | 688.75 |
| 2016-08-18 | 5,650 | 5,670 | 5,480 | 5,490 | 766,700 | 686.25 |
| 2016-08-17 | 5,790 | 5,790 | 5,710 | 5,750 | 340,600 | 718.75 |
| 2016-08-16 | 5,790 | 5,830 | 5,700 | 5,790 | 369,100 | 723.75 |
| 2016-08-15 | 5,850 | 5,900 | 5,790 | 5,790 | 248,900 | 723.75 |
| 2016-08-12 | 5,820 | 5,920 | 5,760 | 5,920 | 463,200 | 740 |
| 2016-08-10 | 5,700 | 5,810 | 5,680 | 5,800 | 433,500 | 725 |
| 2016-08-09 | 5,610 | 5,720 | 5,520 | 5,710 | 421,800 | 713.75 |
| 2016-08-08 | 5,610 | 5,660 | 5,500 | 5,600 | 808,300 | 700 |
| 2016-08-05 | 5,700 | 5,750 | 5,560 | 5,600 | 442,400 | 700 |
| 2016-08-04 | 5,720 | 5,720 | 5,600 | 5,680 | 685,100 | 710 |
| 2016-08-03 | 5,770 | 5,810 | 5,670 | 5,690 | 471,200 | 711.25 |
| 2016-08-02 | 5,880 | 5,970 | 5,850 | 5,900 | 643,800 | 737.50 |
| 2016-08-01 | 5,710 | 5,930 | 5,670 | 5,810 | 828,000 | 726.25 |
| 2016-07-29 | 5,730 | 5,860 | 5,650 | 5,810 | 1,081,200 | 726.25 |
| 2016-07-28 | 5,790 | 5,830 | 5,640 | 5,660 | 1,176,200 | 707.50 |
| 2016-07-27 | 5,920 | 5,990 | 5,810 | 5,830 | 1,199,100 | 728.75 |
| 2016-07-26 | 6,090 | 6,190 | 5,900 | 5,940 | 1,294,700 | 742.50 |
| 2016-07-25 | 5,930 | 6,110 | 5,890 | 5,950 | 985,300 | 743.75 |
| 2016-07-22 | 6,600 | 6,600 | 5,770 | 5,860 | 3,075,300 | 732.50 |
| 2016-07-21 | 6,540 | 6,580 | 6,460 | 6,520 | 643,300 | 815 |
| 2016-07-20 | 6,240 | 6,480 | 6,230 | 6,450 | 954,700 | 806.25 |
| 2016-07-19 | 5,980 | 6,360 | 5,940 | 6,320 | 971,200 | 790 |
| 2016-07-15 | 6,000 | 6,030 | 5,910 | 5,990 | 1,089,500 | 748.75 |
| 2016-07-14 | 6,300 | 6,370 | 5,920 | 5,960 | 1,713,700 | 745 |
| 2016-07-13 | 6,530 | 6,530 | 6,240 | 6,270 | 1,001,100 | 783.75 |
| 2016-07-12 | 6,590 | 6,620 | 6,350 | 6,400 | 1,055,200 | 800 |
| 2016-07-11 | 6,310 | 6,480 | 6,300 | 6,420 | 700,800 | 802.50 |
| 2016-07-08 | 6,470 | 6,510 | 6,150 | 6,200 | 1,224,400 | 775 |
| 2016-07-07 | 6,500 | 6,630 | 6,340 | 6,570 | 1,201,300 | 821.25 |
| 2016-07-06 | 6,340 | 6,480 | 6,300 | 6,450 | 760,300 | 806.25 |
| 2016-07-05 | 6,320 | 6,480 | 6,230 | 6,420 | 808,700 | 802.50 |
| 2016-07-04 | 6,280 | 6,330 | 6,250 | 6,310 | 594,100 | 788.75 |
| 2016-07-01 | 6,200 | 6,280 | 6,130 | 6,210 | 731,300 | 776.25 |
| 2016-06-30 | 6,270 | 6,280 | 6,070 | 6,170 | 1,384,700 | 771.25 |
| 2016-06-29 | 6,310 | 6,360 | 6,200 | 6,270 | 1,080,000 | 783.75 |
| 2016-06-28 | 6,070 | 6,440 | 6,070 | 6,380 | 1,249,800 | 797.50 |
| 2016-06-27 | 5,850 | 6,120 | 5,850 | 6,120 | 1,137,000 | 765 |
| 2016-06-24 | 5,990 | 6,100 | 5,550 | 5,760 | 1,344,900 | 720 |
| 2016-06-23 | 5,880 | 5,940 | 5,800 | 5,910 | 760,600 | 738.75 |
| 2016-06-22 | 5,880 | 6,010 | 5,730 | 5,830 | 1,073,000 | 728.75 |
| 2016-06-21 | 5,710 | 5,890 | 5,640 | 5,880 | 1,188,700 | 735 |
| 2016-06-20 | 5,550 | 5,740 | 5,530 | 5,640 | 835,500 | 705 |
| 2016-06-17 | 5,430 | 5,450 | 5,330 | 5,410 | 560,300 | 676.25 |
| 2016-06-16 | 5,580 | 5,590 | 5,360 | 5,380 | 553,800 | 672.50 |
| 2016-06-15 | 5,460 | 5,610 | 5,460 | 5,580 | 440,500 | 697.50 |
| 2016-06-14 | 5,550 | 5,590 | 5,390 | 5,490 | 814,800 | 686.25 |
| 2016-06-13 | 5,620 | 5,670 | 5,570 | 5,620 | 493,100 | 702.50 |
| 2016-06-10 | 5,650 | 5,740 | 5,640 | 5,720 | 824,300 | 715 |
| 2016-06-09 | 5,650 | 5,720 | 5,620 | 5,690 | 766,200 | 711.25 |
| 2016-06-08 | 5,510 | 5,630 | 5,500 | 5,620 | 614,200 | 702.50 |
| 2016-06-07 | 5,330 | 5,590 | 5,290 | 5,570 | 946,300 | 696.25 |
| 2016-06-06 | 5,190 | 5,350 | 5,180 | 5,310 | 446,900 | 663.75 |
| 2016-06-03 | 5,180 | 5,240 | 5,180 | 5,230 | 203,800 | 653.75 |
| 2016-06-02 | 5,250 | 5,250 | 5,130 | 5,140 | 309,800 | 642.50 |
| 2016-06-01 | 5,330 | 5,380 | 5,260 | 5,290 | 415,200 | 661.25 |
| 2016-05-31 | 5,210 | 5,300 | 5,170 | 5,290 | 426,200 | 661.25 |
| 2016-05-30 | 5,120 | 5,200 | 5,120 | 5,200 | 256,500 | 650 |
| 2016-05-27 | 5,130 | 5,140 | 5,080 | 5,100 | 173,900 | 637.50 |
| 2016-05-26 | 5,170 | 5,190 | 5,080 | 5,100 | 250,200 | 637.50 |
| 2016-05-25 | 5,060 | 5,130 | 5,040 | 5,110 | 340,600 | 638.75 |
| 2016-05-24 | 5,000 | 5,010 | 4,935 | 4,980 | 382,600 | 622.50 |
| 2016-05-23 | 5,050 | 5,080 | 4,965 | 5,000 | 702,100 | 625 |
| 2016-05-20 | 5,060 | 5,150 | 5,060 | 5,100 | 476,400 | 637.50 |
| 2016-05-19 | 5,150 | 5,190 | 5,100 | 5,140 | 344,200 | 642.50 |
| 2016-05-18 | 5,220 | 5,280 | 5,140 | 5,160 | 439,000 | 645 |
| 2016-05-17 | 5,100 | 5,200 | 5,090 | 5,180 | 312,400 | 647.50 |
| 2016-05-16 | 5,110 | 5,180 | 5,080 | 5,100 | 429,600 | 637.50 |
| 2016-05-13 | 5,150 | 5,160 | 5,060 | 5,100 | 309,900 | 637.50 |
| 2016-05-12 | 5,110 | 5,140 | 5,070 | 5,140 | 305,800 | 642.50 |
| 2016-05-11 | 5,210 | 5,240 | 4,990 | 5,150 | 761,100 | 643.75 |
| 2016-05-10 | 5,120 | 5,220 | 5,050 | 5,180 | 846,600 | 647.50 |
| 2016-05-09 | 5,060 | 5,150 | 5,040 | 5,080 | 426,000 | 635 |
| 2016-05-06 | 5,100 | 5,110 | 4,955 | 4,990 | 760,100 | 623.75 |
| 2016-05-02 | 5,110 | 5,170 | 5,030 | 5,100 | 1,020,100 | 637.50 |
| 2016-04-28 | 5,260 | 5,390 | 5,200 | 5,200 | 1,141,700 | 650 |
| 2016-04-27 | 5,220 | 5,350 | 5,160 | 5,250 | 1,599,900 | 656.25 |
| 2016-04-26 | 5,370 | 5,400 | 5,210 | 5,320 | 1,198,100 | 665 |
| 2016-04-25 | 5,580 | 5,590 | 5,410 | 5,420 | 850,800 | 677.50 |
| 2016-04-22 | 5,660 | 5,720 | 5,530 | 5,680 | 2,801,200 | 710 |
| 2016-04-21 | 5,480 | 5,500 | 5,340 | 5,390 | 1,211,900 | 673.75 |
| 2016-04-20 | 5,550 | 5,560 | 5,350 | 5,390 | 975,900 | 673.75 |
| 2016-04-19 | 5,400 | 5,560 | 5,400 | 5,520 | 575,500 | 690 |
| 2016-04-18 | 5,280 | 5,320 | 5,270 | 5,310 | 410,900 | 663.75 |
| 2016-04-15 | 5,350 | 5,440 | 5,340 | 5,390 | 317,200 | 673.75 |
| 2016-04-14 | 5,400 | 5,440 | 5,380 | 5,420 | 496,600 | 677.50 |
| 2016-04-13 | 5,290 | 5,350 | 5,240 | 5,340 | 383,500 | 667.50 |
| 2016-04-12 | 5,150 | 5,260 | 5,120 | 5,240 | 515,400 | 655 |
| 2016-04-11 | 5,080 | 5,190 | 5,010 | 5,160 | 563,100 | 645 |
| 2016-04-08 | 4,930 | 5,130 | 4,920 | 5,080 | 624,800 | 635 |
| 2016-04-07 | 5,060 | 5,180 | 4,965 | 5,030 | 529,300 | 628.75 |
| 2016-04-06 | 4,960 | 5,090 | 4,920 | 5,070 | 672,800 | 633.75 |
| 2016-04-05 | 5,070 | 5,150 | 4,930 | 4,940 | 612,000 | 617.50 |
| 2016-04-04 | 5,100 | 5,200 | 5,080 | 5,150 | 420,100 | 643.75 |
| 2016-04-01 | 5,200 | 5,290 | 5,100 | 5,130 | 777,500 | 641.25 |
| 2016-03-31 | 5,340 | 5,380 | 5,220 | 5,230 | 1,188,800 | 653.75 |
| 2016-03-30 | 5,200 | 5,420 | 5,190 | 5,370 | 946,500 | 671.25 |
| 2016-03-29 | 5,030 | 5,200 | 5,020 | 5,190 | 836,200 | 648.75 |
| 2016-03-28 | 4,985 | 5,050 | 4,945 | 5,050 | 1,051,300 | 631.25 |
| 2016-03-25 | 4,835 | 4,900 | 4,725 | 4,885 | 821,000 | 610.63 |
| 2016-03-24 | 5,070 | 5,070 | 4,890 | 4,905 | 911,200 | 613.13 |
| 2016-03-23 | 5,020 | 5,100 | 5,020 | 5,080 | 708,900 | 635 |
| 2016-03-22 | 5,000 | 5,050 | 4,950 | 5,020 | 798,000 | 627.50 |
| 2016-03-18 | 4,825 | 4,890 | 4,815 | 4,875 | 811,200 | 609.38 |
| 2016-03-17 | 4,865 | 4,925 | 4,805 | 4,845 | 745,000 | 605.63 |
| 2016-03-16 | 4,760 | 4,860 | 4,750 | 4,830 | 505,900 | 603.75 |
| 2016-03-15 | 4,800 | 4,860 | 4,740 | 4,760 | 739,700 | 595 |
| 2016-03-14 | 4,665 | 4,780 | 4,630 | 4,765 | 735,600 | 595.63 |
| 2016-03-11 | 4,650 | 4,650 | 4,540 | 4,580 | 925,500 | 572.50 |
| 2016-03-10 | 4,540 | 4,720 | 4,535 | 4,700 | 1,193,600 | 587.50 |
| 2016-03-09 | 4,485 | 4,500 | 4,410 | 4,475 | 1,005,500 | 559.38 |
| 2016-03-08 | 4,625 | 4,670 | 4,455 | 4,555 | 941,700 | 569.38 |
| 2016-03-07 | 4,745 | 4,745 | 4,645 | 4,655 | 520,500 | 581.88 |
| 2016-03-04 | 4,765 | 4,770 | 4,710 | 4,745 | 532,800 | 593.13 |
| 2016-03-03 | 4,745 | 4,785 | 4,700 | 4,765 | 648,100 | 595.63 |
| 2016-03-02 | 4,675 | 4,780 | 4,650 | 4,775 | 701,000 | 596.88 |
| 2016-03-01 | 4,585 | 4,595 | 4,490 | 4,565 | 906,400 | 570.63 |
| 2016-02-29 | 4,705 | 4,790 | 4,640 | 4,640 | 966,400 | 580 |
| 2016-02-26 | 4,795 | 4,800 | 4,575 | 4,625 | 1,580,600 | 578.13 |
| 2016-02-25 | 5,110 | 5,110 | 4,795 | 4,825 | 1,604,400 | 603.13 |
| 2016-02-24 | 5,060 | 5,170 | 5,050 | 5,110 | 365,400 | 638.75 |
| 2016-02-23 | 5,160 | 5,220 | 5,080 | 5,140 | 421,700 | 642.50 |
| 2016-02-22 | 4,990 | 5,140 | 4,950 | 5,130 | 520,600 | 641.25 |
| 2016-02-19 | 5,190 | 5,200 | 4,970 | 5,040 | 861,100 | 630 |
| 2016-02-18 | 5,220 | 5,330 | 5,180 | 5,250 | 491,600 | 656.25 |
| 2016-02-17 | 5,050 | 5,200 | 5,020 | 5,090 | 660,900 | 636.25 |
| 2016-02-16 | 4,920 | 5,180 | 4,900 | 5,090 | 800,600 | 636.25 |
| 2016-02-15 | 4,915 | 4,980 | 4,750 | 4,940 | 948,000 | 617.50 |
| 2016-02-12 | 4,770 | 4,930 | 4,680 | 4,790 | 1,583,000 | 598.75 |
| 2016-02-10 | 5,110 | 5,170 | 4,855 | 4,925 | 1,128,700 | 615.63 |
| 2016-02-09 | 5,190 | 5,200 | 5,000 | 5,050 | 1,041,900 | 631.25 |
| 2016-02-08 | 5,290 | 5,490 | 5,210 | 5,430 | 639,400 | 678.75 |
| 2016-02-05 | 5,350 | 5,430 | 5,290 | 5,410 | 689,100 | 676.25 |
| 2016-02-04 | 5,490 | 5,530 | 5,390 | 5,440 | 742,000 | 680 |
| 2016-02-03 | 5,480 | 5,600 | 5,460 | 5,560 | 1,073,400 | 695 |
| 2016-02-02 | 5,700 | 5,780 | 5,660 | 5,710 | 787,700 | 713.75 |
| 2016-02-01 | 5,630 | 5,770 | 5,510 | 5,720 | 1,675,500 | 715 |
| 2016-01-29 | 5,490 | 5,700 | 5,460 | 5,600 | 3,494,100 | 700 |
| 2016-01-28 | 4,900 | 5,030 | 4,890 | 4,995 | 1,133,500 | 624.38 |
| 2016-01-27 | 4,900 | 4,930 | 4,820 | 4,890 | 1,040,800 | 611.25 |
| 2016-01-26 | 4,785 | 4,815 | 4,695 | 4,710 | 985,400 | 588.75 |
| 2016-01-25 | 4,830 | 4,915 | 4,745 | 4,785 | 1,834,100 | 598.13 |
| 2016-01-22 | 4,405 | 4,505 | 4,350 | 4,480 | 1,202,900 | 560 |
| 2016-01-21 | 4,395 | 4,505 | 4,290 | 4,290 | 1,669,400 | 536.25 |
| 2016-01-20 | 4,325 | 4,375 | 4,265 | 4,290 | 1,263,500 | 536.25 |
| 2016-01-19 | 4,255 | 4,315 | 4,225 | 4,305 | 873,200 | 538.13 |
| 2016-01-18 | 4,225 | 4,305 | 4,195 | 4,290 | 762,400 | 536.25 |
| 2016-01-15 | 4,500 | 4,530 | 4,315 | 4,365 | 1,054,600 | 545.63 |
| 2016-01-14 | 4,445 | 4,475 | 4,290 | 4,430 | 1,264,900 | 553.75 |
| 2016-01-13 | 4,480 | 4,585 | 4,440 | 4,580 | 696,300 | 572.50 |
| 2016-01-12 | 4,500 | 4,500 | 4,355 | 4,400 | 853,700 | 550 |
| 2016-01-08 | 4,600 | 4,610 | 4,450 | 4,500 | 2,099,800 | 562.50 |
| 2016-01-07 | 4,790 | 4,805 | 4,690 | 4,705 | 507,200 | 588.13 |
| 2016-01-06 | 4,880 | 4,890 | 4,730 | 4,780 | 558,400 | 597.50 |
| 2016-01-05 | 5,050 | 5,050 | 4,900 | 4,930 | 467,700 | 616.25 |
| 2016-01-04 | 5,020 | 5,160 | 4,985 | 5,070 | 694,000 | 633.75 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
