4768 (株)大塚商会 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 | 5,420 | 5,480 | 5,400 | 5,460 | 102,200 | 1,365 |
| 2016-12-29 | 5,460 | 5,500 | 5,390 | 5,440 | 194,300 | 1,360 |
| 2016-12-28 | 5,450 | 5,520 | 5,410 | 5,500 | 191,500 | 1,375 |
| 2016-12-27 | 5,600 | 5,660 | 5,580 | 5,600 | 185,800 | 1,400 |
| 2016-12-26 | 5,550 | 5,650 | 5,520 | 5,620 | 143,300 | 1,405 |
| 2016-12-22 | 5,600 | 5,630 | 5,560 | 5,570 | 163,800 | 1,392.50 |
| 2016-12-21 | 5,680 | 5,700 | 5,630 | 5,650 | 340,100 | 1,412.50 |
| 2016-12-20 | 5,550 | 5,650 | 5,530 | 5,650 | 151,900 | 1,412.50 |
| 2016-12-19 | 5,660 | 5,660 | 5,540 | 5,550 | 337,200 | 1,387.50 |
| 2016-12-16 | 5,720 | 5,740 | 5,650 | 5,690 | 286,400 | 1,422.50 |
| 2016-12-15 | 5,630 | 5,680 | 5,590 | 5,670 | 342,800 | 1,417.50 |
| 2016-12-14 | 5,520 | 5,610 | 5,510 | 5,580 | 417,600 | 1,395 |
| 2016-12-13 | 5,370 | 5,500 | 5,340 | 5,500 | 259,000 | 1,375 |
| 2016-12-12 | 5,280 | 5,380 | 5,260 | 5,340 | 466,100 | 1,335 |
| 2016-12-09 | 5,230 | 5,300 | 5,210 | 5,290 | 501,100 | 1,322.50 |
| 2016-12-08 | 5,430 | 5,440 | 5,280 | 5,310 | 462,700 | 1,327.50 |
| 2016-12-07 | 5,350 | 5,400 | 5,340 | 5,390 | 201,900 | 1,347.50 |
| 2016-12-06 | 5,490 | 5,490 | 5,330 | 5,350 | 257,700 | 1,337.50 |
| 2016-12-05 | 5,330 | 5,410 | 5,300 | 5,400 | 366,300 | 1,350 |
| 2016-12-02 | 5,480 | 5,540 | 5,410 | 5,430 | 356,400 | 1,357.50 |
| 2016-12-01 | 5,600 | 5,600 | 5,500 | 5,510 | 298,300 | 1,377.50 |
| 2016-11-30 | 5,570 | 5,600 | 5,520 | 5,570 | 290,700 | 1,392.50 |
| 2016-11-29 | 5,450 | 5,530 | 5,440 | 5,500 | 245,900 | 1,375 |
| 2016-11-28 | 5,500 | 5,530 | 5,480 | 5,510 | 176,600 | 1,377.50 |
| 2016-11-25 | 5,530 | 5,550 | 5,450 | 5,470 | 283,200 | 1,367.50 |
| 2016-11-24 | 5,600 | 5,620 | 5,560 | 5,570 | 332,400 | 1,392.50 |
| 2016-11-22 | 5,390 | 5,510 | 5,380 | 5,500 | 197,900 | 1,375 |
| 2016-11-21 | 5,380 | 5,420 | 5,380 | 5,400 | 172,200 | 1,350 |
| 2016-11-18 | 5,440 | 5,450 | 5,310 | 5,330 | 179,900 | 1,332.50 |
| 2016-11-17 | 5,370 | 5,460 | 5,360 | 5,390 | 212,200 | 1,347.50 |
| 2016-11-16 | 5,280 | 5,400 | 5,260 | 5,380 | 286,300 | 1,345 |
| 2016-11-15 | 5,220 | 5,240 | 5,130 | 5,180 | 192,200 | 1,295 |
| 2016-11-14 | 5,180 | 5,230 | 5,150 | 5,200 | 284,500 | 1,300 |
| 2016-11-11 | 5,280 | 5,280 | 5,090 | 5,120 | 321,300 | 1,280 |
| 2016-11-10 | 5,220 | 5,250 | 5,180 | 5,230 | 303,400 | 1,307.50 |
| 2016-11-09 | 5,230 | 5,250 | 4,950 | 5,020 | 492,800 | 1,255 |
| 2016-11-08 | 5,270 | 5,270 | 5,160 | 5,180 | 266,300 | 1,295 |
| 2016-11-07 | 5,390 | 5,430 | 5,270 | 5,300 | 425,600 | 1,325 |
| 2016-11-04 | 5,290 | 5,400 | 5,270 | 5,360 | 509,600 | 1,340 |
| 2016-11-02 | 5,300 | 5,310 | 5,230 | 5,250 | 376,800 | 1,312.50 |
| 2016-11-01 | 5,540 | 5,540 | 5,290 | 5,370 | 933,700 | 1,342.50 |
| 2016-10-31 | 5,060 | 5,130 | 5,000 | 5,000 | 358,500 | 1,250 |
| 2016-10-28 | 5,200 | 5,240 | 5,130 | 5,160 | 307,800 | 1,290 |
| 2016-10-27 | 5,140 | 5,160 | 5,120 | 5,150 | 192,200 | 1,287.50 |
| 2016-10-26 | 5,100 | 5,150 | 5,070 | 5,130 | 211,900 | 1,282.50 |
| 2016-10-25 | 5,140 | 5,160 | 5,090 | 5,150 | 252,400 | 1,287.50 |
| 2016-10-24 | 5,100 | 5,120 | 5,060 | 5,120 | 196,200 | 1,280 |
| 2016-10-21 | 5,080 | 5,100 | 5,030 | 5,070 | 187,100 | 1,267.50 |
| 2016-10-20 | 5,100 | 5,110 | 5,050 | 5,090 | 256,600 | 1,272.50 |
| 2016-10-19 | 5,120 | 5,140 | 5,060 | 5,070 | 251,800 | 1,267.50 |
| 2016-10-18 | 5,000 | 5,090 | 4,990 | 5,080 | 250,100 | 1,270 |
| 2016-10-17 | 4,945 | 5,000 | 4,915 | 4,970 | 322,500 | 1,242.50 |
| 2016-10-14 | 4,950 | 4,965 | 4,900 | 4,945 | 310,800 | 1,236.25 |
| 2016-10-13 | 4,900 | 4,980 | 4,900 | 4,965 | 286,500 | 1,241.25 |
| 2016-10-12 | 4,845 | 4,960 | 4,845 | 4,945 | 397,800 | 1,236.25 |
| 2016-10-11 | 4,875 | 4,915 | 4,860 | 4,915 | 264,100 | 1,228.75 |
| 2016-10-07 | 4,975 | 4,975 | 4,855 | 4,900 | 457,200 | 1,225 |
| 2016-10-06 | 5,040 | 5,200 | 4,975 | 5,020 | 814,300 | 1,255 |
| 2016-10-05 | 4,850 | 4,875 | 4,795 | 4,800 | 363,600 | 1,200 |
| 2016-10-04 | 4,850 | 4,865 | 4,775 | 4,820 | 351,900 | 1,205 |
| 2016-10-03 | 4,790 | 4,855 | 4,770 | 4,800 | 259,000 | 1,200 |
| 2016-09-30 | 4,800 | 4,825 | 4,745 | 4,775 | 473,300 | 1,193.75 |
| 2016-09-29 | 4,880 | 4,895 | 4,810 | 4,840 | 366,300 | 1,210 |
| 2016-09-28 | 4,725 | 4,830 | 4,720 | 4,810 | 377,000 | 1,202.50 |
| 2016-09-27 | 4,780 | 4,875 | 4,745 | 4,865 | 450,700 | 1,216.25 |
| 2016-09-26 | 4,880 | 4,900 | 4,825 | 4,845 | 167,600 | 1,211.25 |
| 2016-09-23 | 4,875 | 4,885 | 4,815 | 4,880 | 266,300 | 1,220 |
| 2016-09-21 | 4,805 | 4,870 | 4,740 | 4,860 | 293,500 | 1,215 |
| 2016-09-20 | 4,780 | 4,825 | 4,730 | 4,805 | 333,400 | 1,201.25 |
| 2016-09-16 | 4,790 | 4,830 | 4,735 | 4,825 | 478,900 | 1,206.25 |
| 2016-09-15 | 4,575 | 4,825 | 4,560 | 4,790 | 745,900 | 1,197.50 |
| 2016-09-14 | 4,565 | 4,635 | 4,555 | 4,600 | 196,700 | 1,150 |
| 2016-09-13 | 4,595 | 4,655 | 4,595 | 4,630 | 196,600 | 1,157.50 |
| 2016-09-12 | 4,580 | 4,630 | 4,570 | 4,620 | 177,200 | 1,155 |
| 2016-09-09 | 4,685 | 4,690 | 4,600 | 4,640 | 239,100 | 1,160 |
| 2016-09-08 | 4,745 | 4,750 | 4,645 | 4,690 | 405,300 | 1,172.50 |
| 2016-09-07 | 4,780 | 4,795 | 4,680 | 4,770 | 680,900 | 1,192.50 |
| 2016-09-06 | 4,600 | 4,685 | 4,550 | 4,670 | 593,400 | 1,167.50 |
| 2016-09-05 | 4,475 | 4,490 | 4,445 | 4,480 | 494,200 | 1,120 |
| 2016-09-02 | 4,465 | 4,545 | 4,435 | 4,475 | 446,300 | 1,118.75 |
| 2016-09-01 | 4,385 | 4,430 | 4,340 | 4,415 | 353,900 | 1,103.75 |
| 2016-08-31 | 4,325 | 4,390 | 4,285 | 4,385 | 382,700 | 1,096.25 |
| 2016-08-30 | 4,255 | 4,300 | 4,215 | 4,300 | 276,500 | 1,075 |
| 2016-08-29 | 4,355 | 4,390 | 4,215 | 4,230 | 518,400 | 1,057.50 |
| 2016-08-26 | 4,360 | 4,380 | 4,320 | 4,350 | 468,700 | 1,087.50 |
| 2016-08-25 | 4,325 | 4,370 | 4,265 | 4,355 | 416,700 | 1,088.75 |
| 2016-08-24 | 4,325 | 4,355 | 4,305 | 4,345 | 367,800 | 1,086.25 |
| 2016-08-23 | 4,210 | 4,280 | 4,205 | 4,265 | 417,200 | 1,066.25 |
| 2016-08-22 | 4,230 | 4,250 | 4,195 | 4,235 | 354,100 | 1,058.75 |
| 2016-08-19 | 4,235 | 4,270 | 4,125 | 4,210 | 776,900 | 1,052.50 |
| 2016-08-18 | 4,515 | 4,555 | 4,355 | 4,375 | 642,900 | 1,093.75 |
| 2016-08-17 | 4,615 | 4,655 | 4,590 | 4,620 | 392,100 | 1,155 |
| 2016-08-16 | 4,710 | 4,710 | 4,595 | 4,615 | 261,200 | 1,153.75 |
| 2016-08-15 | 4,675 | 4,685 | 4,630 | 4,665 | 296,500 | 1,166.25 |
| 2016-08-12 | 4,615 | 4,710 | 4,575 | 4,675 | 476,100 | 1,168.75 |
| 2016-08-10 | 4,525 | 4,580 | 4,480 | 4,550 | 363,800 | 1,137.50 |
| 2016-08-09 | 4,460 | 4,520 | 4,410 | 4,520 | 440,800 | 1,130 |
| 2016-08-08 | 4,580 | 4,590 | 4,420 | 4,445 | 654,900 | 1,111.25 |
| 2016-08-05 | 4,625 | 4,700 | 4,590 | 4,615 | 435,000 | 1,153.75 |
| 2016-08-04 | 4,820 | 4,855 | 4,610 | 4,630 | 727,200 | 1,157.50 |
| 2016-08-03 | 4,770 | 4,800 | 4,710 | 4,735 | 616,200 | 1,183.75 |
| 2016-08-02 | 4,780 | 4,920 | 4,660 | 4,910 | 1,676,900 | 1,227.50 |
| 2016-08-01 | 5,180 | 5,300 | 5,160 | 5,290 | 353,600 | 1,322.50 |
| 2016-07-29 | 5,190 | 5,300 | 5,140 | 5,290 | 389,200 | 1,322.50 |
| 2016-07-28 | 5,100 | 5,170 | 5,040 | 5,150 | 228,400 | 1,287.50 |
| 2016-07-27 | 5,200 | 5,200 | 5,110 | 5,130 | 248,600 | 1,282.50 |
| 2016-07-26 | 5,110 | 5,170 | 5,080 | 5,140 | 269,900 | 1,285 |
| 2016-07-25 | 5,130 | 5,210 | 5,090 | 5,130 | 354,100 | 1,282.50 |
| 2016-07-22 | 5,040 | 5,110 | 5,030 | 5,080 | 265,000 | 1,270 |
| 2016-07-21 | 5,200 | 5,210 | 5,070 | 5,120 | 319,200 | 1,280 |
| 2016-07-20 | 5,090 | 5,130 | 5,040 | 5,120 | 276,500 | 1,280 |
| 2016-07-19 | 4,975 | 5,090 | 4,945 | 5,080 | 245,600 | 1,270 |
| 2016-07-15 | 5,020 | 5,050 | 4,880 | 4,905 | 398,300 | 1,226.25 |
| 2016-07-14 | 5,000 | 5,010 | 4,860 | 4,970 | 634,200 | 1,242.50 |
| 2016-07-13 | 5,040 | 5,070 | 4,970 | 4,980 | 306,600 | 1,245 |
| 2016-07-12 | 4,985 | 5,050 | 4,930 | 4,960 | 334,500 | 1,240 |
| 2016-07-11 | 4,800 | 4,875 | 4,775 | 4,835 | 332,000 | 1,208.75 |
| 2016-07-08 | 4,920 | 4,940 | 4,765 | 4,765 | 424,700 | 1,191.25 |
| 2016-07-07 | 4,980 | 4,995 | 4,825 | 4,890 | 503,000 | 1,222.50 |
| 2016-07-06 | 4,910 | 5,020 | 4,875 | 5,010 | 429,500 | 1,252.50 |
| 2016-07-05 | 4,895 | 5,010 | 4,895 | 5,010 | 382,700 | 1,252.50 |
| 2016-07-04 | 4,845 | 4,895 | 4,835 | 4,865 | 304,300 | 1,216.25 |
| 2016-07-01 | 4,800 | 4,875 | 4,780 | 4,845 | 411,700 | 1,211.25 |
| 2016-06-30 | 4,865 | 4,865 | 4,740 | 4,775 | 735,400 | 1,193.75 |
| 2016-06-29 | 4,800 | 4,890 | 4,775 | 4,835 | 304,700 | 1,208.75 |
| 2016-06-28 | 4,645 | 4,750 | 4,585 | 4,730 | 315,800 | 1,182.50 |
| 2016-06-27 | 4,615 | 4,810 | 4,615 | 4,785 | 379,800 | 1,196.25 |
| 2016-06-24 | 4,795 | 4,840 | 4,495 | 4,565 | 447,600 | 1,141.25 |
| 2016-06-23 | 4,805 | 4,830 | 4,745 | 4,795 | 291,000 | 1,198.75 |
| 2016-06-22 | 4,770 | 4,840 | 4,750 | 4,815 | 455,200 | 1,203.75 |
| 2016-06-21 | 4,685 | 4,815 | 4,675 | 4,795 | 309,600 | 1,198.75 |
| 2016-06-20 | 4,785 | 4,830 | 4,720 | 4,725 | 352,200 | 1,181.25 |
| 2016-06-17 | 4,745 | 4,775 | 4,655 | 4,695 | 522,200 | 1,173.75 |
| 2016-06-16 | 4,860 | 4,910 | 4,725 | 4,740 | 534,000 | 1,185 |
| 2016-06-15 | 4,670 | 4,855 | 4,650 | 4,820 | 525,900 | 1,205 |
| 2016-06-14 | 4,710 | 4,780 | 4,705 | 4,720 | 418,100 | 1,180 |
| 2016-06-13 | 4,790 | 4,815 | 4,715 | 4,720 | 320,700 | 1,180 |
| 2016-06-10 | 4,930 | 4,940 | 4,840 | 4,900 | 377,000 | 1,225 |
| 2016-06-09 | 4,975 | 5,030 | 4,905 | 4,930 | 457,500 | 1,232.50 |
| 2016-06-08 | 4,980 | 4,990 | 4,885 | 4,955 | 437,000 | 1,238.75 |
| 2016-06-07 | 5,040 | 5,070 | 4,975 | 5,040 | 222,700 | 1,260 |
| 2016-06-06 | 4,995 | 5,060 | 4,960 | 5,040 | 287,100 | 1,260 |
| 2016-06-03 | 5,020 | 5,080 | 5,020 | 5,070 | 261,600 | 1,267.50 |
| 2016-06-02 | 5,030 | 5,040 | 4,975 | 5,000 | 385,200 | 1,250 |
| 2016-06-01 | 5,170 | 5,180 | 5,040 | 5,070 | 481,600 | 1,267.50 |
| 2016-05-31 | 5,230 | 5,270 | 5,200 | 5,250 | 673,700 | 1,312.50 |
| 2016-05-30 | 5,180 | 5,210 | 5,130 | 5,170 | 266,400 | 1,292.50 |
| 2016-05-27 | 5,080 | 5,140 | 5,040 | 5,130 | 430,200 | 1,282.50 |
| 2016-05-26 | 5,190 | 5,290 | 5,010 | 5,060 | 631,500 | 1,265 |
| 2016-05-25 | 5,390 | 5,420 | 5,230 | 5,250 | 379,900 | 1,312.50 |
| 2016-05-24 | 5,410 | 5,440 | 5,360 | 5,370 | 196,500 | 1,342.50 |
| 2016-05-23 | 5,450 | 5,490 | 5,370 | 5,410 | 257,700 | 1,352.50 |
| 2016-05-20 | 5,340 | 5,500 | 5,340 | 5,490 | 304,200 | 1,372.50 |
| 2016-05-19 | 5,370 | 5,400 | 5,310 | 5,340 | 265,500 | 1,335 |
| 2016-05-18 | 5,340 | 5,380 | 5,280 | 5,320 | 233,500 | 1,330 |
| 2016-05-17 | 5,350 | 5,380 | 5,300 | 5,360 | 264,400 | 1,340 |
| 2016-05-16 | 5,380 | 5,460 | 5,370 | 5,380 | 229,200 | 1,345 |
| 2016-05-13 | 5,460 | 5,520 | 5,390 | 5,480 | 253,900 | 1,370 |
| 2016-05-12 | 5,510 | 5,520 | 5,420 | 5,460 | 154,900 | 1,365 |
| 2016-05-11 | 5,460 | 5,600 | 5,460 | 5,550 | 281,000 | 1,387.50 |
| 2016-05-10 | 5,370 | 5,540 | 5,370 | 5,500 | 300,700 | 1,375 |
| 2016-05-09 | 5,450 | 5,500 | 5,370 | 5,440 | 276,700 | 1,360 |
| 2016-05-06 | 5,480 | 5,500 | 5,360 | 5,380 | 457,100 | 1,345 |
| 2016-05-02 | 5,330 | 5,550 | 5,270 | 5,510 | 525,600 | 1,377.50 |
| 2016-04-28 | 5,430 | 5,540 | 5,310 | 5,320 | 272,200 | 1,330 |
| 2016-04-27 | 5,570 | 5,570 | 5,460 | 5,490 | 312,400 | 1,372.50 |
| 2016-04-26 | 5,460 | 5,560 | 5,460 | 5,500 | 223,100 | 1,375 |
| 2016-04-25 | 5,510 | 5,530 | 5,420 | 5,460 | 242,500 | 1,365 |
| 2016-04-22 | 5,500 | 5,540 | 5,450 | 5,510 | 288,000 | 1,377.50 |
| 2016-04-21 | 5,670 | 5,680 | 5,520 | 5,580 | 283,900 | 1,395 |
| 2016-04-20 | 5,670 | 5,690 | 5,540 | 5,570 | 220,600 | 1,392.50 |
| 2016-04-19 | 5,640 | 5,680 | 5,570 | 5,620 | 193,300 | 1,405 |
| 2016-04-18 | 5,440 | 5,610 | 5,440 | 5,540 | 250,600 | 1,385 |
| 2016-04-15 | 5,660 | 5,680 | 5,590 | 5,630 | 282,800 | 1,407.50 |
| 2016-04-14 | 5,710 | 5,740 | 5,570 | 5,650 | 372,300 | 1,412.50 |
| 2016-04-13 | 5,520 | 5,610 | 5,490 | 5,590 | 237,900 | 1,397.50 |
| 2016-04-12 | 5,490 | 5,530 | 5,440 | 5,480 | 238,000 | 1,370 |
| 2016-04-11 | 5,460 | 5,490 | 5,370 | 5,460 | 233,100 | 1,365 |
| 2016-04-08 | 5,330 | 5,510 | 5,270 | 5,470 | 494,000 | 1,367.50 |
| 2016-04-07 | 5,480 | 5,570 | 5,290 | 5,390 | 423,100 | 1,347.50 |
| 2016-04-06 | 5,440 | 5,510 | 5,350 | 5,500 | 456,900 | 1,375 |
| 2016-04-05 | 5,700 | 5,720 | 5,420 | 5,460 | 396,800 | 1,365 |
| 2016-04-04 | 5,760 | 5,870 | 5,720 | 5,750 | 303,500 | 1,437.50 |
| 2016-04-01 | 5,990 | 6,070 | 5,770 | 5,800 | 321,200 | 1,450 |
| 2016-03-31 | 6,070 | 6,100 | 5,930 | 5,940 | 315,600 | 1,485 |
| 2016-03-30 | 5,960 | 6,070 | 5,940 | 5,980 | 279,900 | 1,495 |
| 2016-03-29 | 5,870 | 6,050 | 5,870 | 6,050 | 296,100 | 1,512.50 |
| 2016-03-28 | 5,920 | 5,960 | 5,840 | 5,960 | 258,400 | 1,490 |
| 2016-03-25 | 5,940 | 6,020 | 5,880 | 5,940 | 325,100 | 1,485 |
| 2016-03-24 | 5,830 | 5,930 | 5,750 | 5,900 | 261,400 | 1,475 |
| 2016-03-23 | 5,780 | 5,850 | 5,720 | 5,820 | 359,900 | 1,455 |
| 2016-03-22 | 5,580 | 5,760 | 5,580 | 5,680 | 303,000 | 1,420 |
| 2016-03-18 | 5,560 | 5,600 | 5,450 | 5,500 | 378,300 | 1,375 |
| 2016-03-17 | 5,670 | 5,730 | 5,580 | 5,610 | 286,100 | 1,402.50 |
| 2016-03-16 | 5,540 | 5,700 | 5,520 | 5,670 | 424,500 | 1,417.50 |
| 2016-03-15 | 5,510 | 5,640 | 5,490 | 5,600 | 326,300 | 1,400 |
| 2016-03-14 | 5,510 | 5,520 | 5,400 | 5,510 | 319,500 | 1,377.50 |
| 2016-03-11 | 5,390 | 5,490 | 5,340 | 5,460 | 483,800 | 1,365 |
| 2016-03-10 | 5,450 | 5,520 | 5,400 | 5,510 | 343,800 | 1,377.50 |
| 2016-03-09 | 5,370 | 5,490 | 5,350 | 5,400 | 360,000 | 1,350 |
| 2016-03-08 | 5,470 | 5,480 | 5,300 | 5,400 | 585,000 | 1,350 |
| 2016-03-07 | 5,540 | 5,540 | 5,460 | 5,480 | 235,000 | 1,370 |
| 2016-03-04 | 5,600 | 5,620 | 5,490 | 5,570 | 244,000 | 1,392.50 |
| 2016-03-03 | 5,600 | 5,630 | 5,540 | 5,620 | 276,000 | 1,405 |
| 2016-03-02 | 5,740 | 5,780 | 5,600 | 5,650 | 370,700 | 1,412.50 |
| 2016-03-01 | 5,540 | 5,570 | 5,450 | 5,540 | 392,200 | 1,385 |
| 2016-02-29 | 5,670 | 5,750 | 5,580 | 5,580 | 649,900 | 1,395 |
| 2016-02-26 | 5,660 | 5,880 | 5,630 | 5,770 | 457,800 | 1,442.50 |
| 2016-02-25 | 5,500 | 5,680 | 5,500 | 5,640 | 464,400 | 1,410 |
| 2016-02-24 | 5,310 | 5,530 | 5,300 | 5,480 | 353,900 | 1,370 |
| 2016-02-23 | 5,480 | 5,510 | 5,300 | 5,340 | 324,500 | 1,335 |
| 2016-02-22 | 5,330 | 5,480 | 5,330 | 5,470 | 216,200 | 1,367.50 |
| 2016-02-19 | 5,410 | 5,440 | 5,260 | 5,350 | 327,700 | 1,337.50 |
| 2016-02-18 | 5,470 | 5,540 | 5,440 | 5,470 | 313,300 | 1,367.50 |
| 2016-02-17 | 5,420 | 5,470 | 5,280 | 5,370 | 367,200 | 1,342.50 |
| 2016-02-16 | 5,430 | 5,570 | 5,350 | 5,400 | 523,900 | 1,350 |
| 2016-02-15 | 5,280 | 5,530 | 5,220 | 5,500 | 418,100 | 1,375 |
| 2016-02-12 | 5,100 | 5,200 | 4,960 | 5,080 | 584,300 | 1,270 |
| 2016-02-10 | 5,500 | 5,550 | 5,260 | 5,340 | 603,100 | 1,335 |
| 2016-02-09 | 5,620 | 5,640 | 5,440 | 5,460 | 453,900 | 1,365 |
| 2016-02-08 | 5,730 | 5,900 | 5,660 | 5,860 | 452,500 | 1,465 |
| 2016-02-05 | 6,040 | 6,050 | 5,790 | 5,860 | 513,800 | 1,465 |
| 2016-02-04 | 6,340 | 6,360 | 6,150 | 6,180 | 365,700 | 1,545 |
| 2016-02-03 | 6,200 | 6,420 | 6,120 | 6,410 | 675,300 | 1,602.50 |
| 2016-02-02 | 5,740 | 6,530 | 5,570 | 6,370 | 1,426,700 | 1,592.50 |
| 2016-02-01 | 6,060 | 6,090 | 5,760 | 5,830 | 718,900 | 1,457.50 |
| 2016-01-29 | 5,890 | 5,990 | 5,780 | 5,930 | 866,800 | 1,482.50 |
| 2016-01-28 | 5,800 | 5,950 | 5,800 | 5,890 | 538,400 | 1,472.50 |
| 2016-01-27 | 5,800 | 5,860 | 5,760 | 5,850 | 370,500 | 1,462.50 |
| 2016-01-26 | 5,760 | 5,800 | 5,700 | 5,730 | 274,000 | 1,432.50 |
| 2016-01-25 | 5,860 | 5,870 | 5,730 | 5,800 | 294,200 | 1,450 |
| 2016-01-22 | 5,630 | 5,770 | 5,540 | 5,760 | 401,700 | 1,440 |
| 2016-01-21 | 5,730 | 5,810 | 5,520 | 5,520 | 486,100 | 1,380 |
| 2016-01-20 | 5,920 | 5,950 | 5,730 | 5,740 | 382,300 | 1,435 |
| 2016-01-19 | 5,990 | 6,060 | 5,930 | 5,990 | 490,900 | 1,497.50 |
| 2016-01-18 | 5,900 | 6,070 | 5,880 | 6,040 | 592,500 | 1,510 |
| 2016-01-15 | 5,940 | 6,040 | 5,920 | 5,990 | 401,500 | 1,497.50 |
| 2016-01-14 | 5,880 | 5,950 | 5,760 | 5,900 | 446,000 | 1,475 |
| 2016-01-13 | 5,960 | 6,020 | 5,890 | 5,990 | 567,900 | 1,497.50 |
| 2016-01-12 | 6,040 | 6,110 | 5,840 | 5,860 | 579,900 | 1,465 |
| 2016-01-08 | 6,160 | 6,270 | 6,090 | 6,160 | 639,700 | 1,540 |
| 2016-01-07 | 6,020 | 6,260 | 6,020 | 6,150 | 704,900 | 1,537.50 |
| 2016-01-06 | 6,040 | 6,090 | 5,930 | 5,980 | 446,500 | 1,495 |
| 2016-01-05 | 5,860 | 6,030 | 5,860 | 5,980 | 431,700 | 1,495 |
| 2016-01-04 | 5,920 | 5,980 | 5,800 | 5,840 | 342,100 | 1,460 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
