4792 山田コンサルティンググループ(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 | 4,585 | 4,780 | 4,530 | 4,770 | 4,300 | 1,192.50 |
| 2016-12-29 | 4,525 | 4,575 | 4,460 | 4,575 | 2,400 | 1,143.75 |
| 2016-12-28 | 4,565 | 4,565 | 4,490 | 4,530 | 700 | 1,132.50 |
| 2016-12-27 | 4,485 | 4,595 | 4,460 | 4,520 | 5,600 | 1,130 |
| 2016-12-26 | 4,520 | 4,520 | 4,450 | 4,485 | 4,200 | 1,121.25 |
| 2016-12-22 | 4,450 | 4,490 | 4,450 | 4,490 | 1,500 | 1,122.50 |
| 2016-12-21 | 4,470 | 4,490 | 4,435 | 4,435 | 1,500 | 1,108.75 |
| 2016-12-20 | 4,435 | 4,450 | 4,400 | 4,435 | 2,600 | 1,108.75 |
| 2016-12-19 | 4,405 | 4,435 | 4,400 | 4,435 | 1,700 | 1,108.75 |
| 2016-12-16 | 4,340 | 4,415 | 4,340 | 4,415 | 3,000 | 1,103.75 |
| 2016-12-15 | 4,375 | 4,405 | 4,345 | 4,350 | 1,700 | 1,087.50 |
| 2016-12-14 | 4,360 | 4,375 | 4,360 | 4,375 | 2,500 | 1,093.75 |
| 2016-12-13 | 4,410 | 4,415 | 4,340 | 4,415 | 2,300 | 1,103.75 |
| 2016-12-12 | 4,275 | 4,370 | 4,275 | 4,370 | 1,500 | 1,092.50 |
| 2016-12-09 | 4,280 | 4,305 | 4,230 | 4,265 | 2,100 | 1,066.25 |
| 2016-12-08 | 4,350 | 4,350 | 4,290 | 4,350 | 800 | 1,087.50 |
| 2016-12-07 | 4,410 | 4,420 | 4,350 | 4,395 | 1,500 | 1,098.75 |
| 2016-12-06 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 1,106.25 |
| 2016-12-05 | 4,460 | 4,460 | 4,425 | 4,425 | 1,700 | 1,106.25 |
| 2016-12-02 | 4,415 | 4,485 | 4,415 | 4,485 | 800 | 1,121.25 |
| 2016-12-01 | 4,470 | 4,485 | 4,470 | 4,485 | 700 | 1,121.25 |
| 2016-11-30 | 4,460 | 4,465 | 4,415 | 4,465 | 1,000 | 1,116.25 |
| 2016-11-29 | 4,420 | 4,420 | 4,415 | 4,415 | 200 | 1,103.75 |
| 2016-11-28 | 4,450 | 4,460 | 4,450 | 4,460 | 700 | 1,115 |
| 2016-11-25 | 4,415 | 4,480 | 4,400 | 4,450 | 3,000 | 1,112.50 |
| 2016-11-24 | 4,420 | 4,420 | 4,410 | 4,415 | 800 | 1,103.75 |
| 2016-11-22 | 4,400 | 4,405 | 4,400 | 4,405 | 300 | 1,101.25 |
| 2016-11-21 | 4,380 | 4,440 | 4,375 | 4,440 | 1,000 | 1,110 |
| 2016-11-18 | 4,410 | 4,430 | 4,410 | 4,430 | 300 | 1,107.50 |
| 2016-11-17 | 4,425 | 4,435 | 4,400 | 4,400 | 1,500 | 1,100 |
| 2016-11-16 | 4,420 | 4,430 | 4,380 | 4,425 | 1,000 | 1,106.25 |
| 2016-11-15 | 4,420 | 4,420 | 4,360 | 4,415 | 900 | 1,103.75 |
| 2016-11-14 | 4,385 | 4,440 | 4,375 | 4,375 | 1,900 | 1,093.75 |
| 2016-11-11 | 4,380 | 4,400 | 4,370 | 4,400 | 800 | 1,100 |
| 2016-11-10 | 4,390 | 4,390 | 4,320 | 4,380 | 1,500 | 1,095 |
| 2016-11-09 | 4,400 | 4,400 | 4,200 | 4,305 | 4,200 | 1,076.25 |
| 2016-11-08 | 4,380 | 4,415 | 4,300 | 4,415 | 2,300 | 1,103.75 |
| 2016-11-07 | 4,250 | 4,435 | 4,250 | 4,435 | 5,500 | 1,108.75 |
| 2016-11-04 | 4,290 | 4,290 | 4,105 | 4,240 | 7,000 | 1,060 |
| 2016-11-02 | 4,335 | 4,350 | 4,300 | 4,330 | 2,800 | 1,082.50 |
| 2016-11-01 | 4,375 | 4,375 | 4,330 | 4,335 | 1,600 | 1,083.75 |
| 2016-10-31 | 4,505 | 4,505 | 4,415 | 4,430 | 2,000 | 1,107.50 |
| 2016-10-28 | 4,515 | 4,515 | 4,495 | 4,495 | 600 | 1,123.75 |
| 2016-10-27 | 4,420 | 4,465 | 4,415 | 4,465 | 700 | 1,116.25 |
| 2016-10-26 | 4,460 | 4,485 | 4,430 | 4,430 | 1,400 | 1,107.50 |
| 2016-10-25 | 4,560 | 4,560 | 4,450 | 4,485 | 1,300 | 1,121.25 |
| 2016-10-24 | 4,585 | 4,585 | 4,500 | 4,520 | 2,800 | 1,130 |
| 2016-10-21 | 4,525 | 4,550 | 4,410 | 4,550 | 5,500 | 1,137.50 |
| 2016-10-20 | 4,600 | 4,600 | 4,535 | 4,580 | 9,800 | 1,145 |
| 2016-10-19 | 4,595 | 4,670 | 4,595 | 4,620 | 8,600 | 1,155 |
| 2016-10-18 | 4,410 | 4,560 | 4,410 | 4,560 | 6,900 | 1,140 |
| 2016-10-17 | 4,360 | 4,390 | 4,340 | 4,390 | 1,100 | 1,097.50 |
| 2016-10-14 | 4,295 | 4,360 | 4,295 | 4,360 | 1,500 | 1,090 |
| 2016-10-13 | 4,230 | 4,300 | 4,230 | 4,300 | 200 | 1,075 |
| 2016-10-12 | 4,300 | 4,300 | 4,240 | 4,300 | 800 | 1,075 |
| 2016-10-11 | 4,255 | 4,300 | 4,250 | 4,300 | 1,100 | 1,075 |
| 2016-10-07 | 4,250 | 4,295 | 4,250 | 4,250 | 900 | 1,062.50 |
| 2016-10-06 | 4,270 | 4,280 | 4,225 | 4,280 | 700 | 1,070 |
| 2016-10-05 | 4,305 | 4,305 | 4,270 | 4,270 | 900 | 1,067.50 |
| 2016-10-04 | 4,280 | 4,305 | 4,280 | 4,305 | 500 | 1,076.25 |
| 2016-10-03 | 4,300 | 4,380 | 4,270 | 4,295 | 1,900 | 1,073.75 |
| 2016-09-30 | 4,140 | 4,395 | 4,095 | 4,395 | 7,800 | 1,098.75 |
| 2016-09-29 | 4,250 | 4,250 | 4,170 | 4,185 | 2,200 | 1,046.25 |
| 2016-09-28 | 4,215 | 4,215 | 4,205 | 4,205 | 500 | 1,051.25 |
| 2016-09-27 | 4,225 | 4,250 | 4,215 | 4,250 | 1,800 | 1,062.50 |
| 2016-09-26 | 4,230 | 4,235 | 4,155 | 4,205 | 4,200 | 1,051.25 |
| 2016-09-23 | 4,100 | 4,250 | 4,095 | 4,245 | 1,300 | 1,061.25 |
| 2016-09-21 | 4,145 | 4,145 | 4,045 | 4,080 | 1,100 | 1,020 |
| 2016-09-16 | 4,060 | 4,145 | 4,060 | 4,145 | 500 | 1,036.25 |
| 2016-09-15 | 4,030 | 4,100 | 4,030 | 4,100 | 900 | 1,025 |
| 2016-09-14 | 4,115 | 4,145 | 4,090 | 4,090 | 1,100 | 1,022.50 |
| 2016-09-13 | 4,200 | 4,200 | 4,155 | 4,160 | 500 | 1,040 |
| 2016-09-12 | 4,245 | 4,245 | 4,170 | 4,170 | 800 | 1,042.50 |
| 2016-09-09 | 4,230 | 4,265 | 4,230 | 4,265 | 1,600 | 1,066.25 |
| 2016-09-08 | 4,220 | 4,250 | 4,205 | 4,210 | 1,200 | 1,052.50 |
| 2016-09-07 | 4,280 | 4,285 | 4,215 | 4,285 | 500 | 1,071.25 |
| 2016-09-06 | 4,280 | 4,285 | 4,280 | 4,280 | 600 | 1,070 |
| 2016-09-05 | 4,300 | 4,300 | 4,160 | 4,280 | 2,700 | 1,070 |
| 2016-09-02 | 4,260 | 4,300 | 4,260 | 4,300 | 1,100 | 1,075 |
| 2016-09-01 | 4,325 | 4,325 | 4,260 | 4,260 | 700 | 1,065 |
| 2016-08-31 | 4,200 | 4,350 | 4,195 | 4,280 | 5,400 | 1,070 |
| 2016-08-30 | 4,050 | 4,150 | 4,050 | 4,150 | 1,000 | 1,037.50 |
| 2016-08-29 | 4,040 | 4,055 | 4,015 | 4,050 | 2,700 | 1,012.50 |
| 2016-08-26 | 4,050 | 4,060 | 4,040 | 4,040 | 1,100 | 1,010 |
| 2016-08-25 | 4,060 | 4,110 | 4,050 | 4,050 | 1,500 | 1,012.50 |
| 2016-08-24 | 4,035 | 4,110 | 4,035 | 4,095 | 2,200 | 1,023.75 |
| 2016-08-23 | 4,160 | 4,230 | 4,055 | 4,055 | 1,400 | 1,013.75 |
| 2016-08-22 | 4,295 | 4,295 | 4,000 | 4,095 | 5,300 | 1,023.75 |
| 2016-08-19 | 4,295 | 4,295 | 4,285 | 4,285 | 300 | 1,071.25 |
| 2016-08-18 | 4,285 | 4,290 | 4,270 | 4,270 | 1,200 | 1,067.50 |
| 2016-08-17 | 4,335 | 4,345 | 4,280 | 4,280 | 2,000 | 1,070 |
| 2016-08-16 | 4,350 | 4,440 | 4,330 | 4,340 | 1,500 | 1,085 |
| 2016-08-15 | 4,300 | 4,370 | 4,300 | 4,300 | 5,300 | 1,075 |
| 2016-08-12 | 4,380 | 4,380 | 4,270 | 4,295 | 4,700 | 1,073.75 |
| 2016-08-10 | 4,470 | 4,475 | 4,450 | 4,450 | 2,000 | 1,112.50 |
| 2016-08-09 | 4,420 | 4,465 | 4,410 | 4,420 | 1,900 | 1,105 |
| 2016-08-08 | 4,390 | 4,400 | 4,370 | 4,400 | 4,500 | 1,100 |
| 2016-08-05 | 4,270 | 4,380 | 4,225 | 4,380 | 2,200 | 1,095 |
| 2016-08-04 | 4,220 | 4,240 | 4,200 | 4,200 | 2,300 | 1,050 |
| 2016-08-03 | 4,395 | 4,410 | 4,205 | 4,205 | 2,300 | 1,051.25 |
| 2016-08-02 | 4,430 | 4,440 | 4,395 | 4,395 | 1,200 | 1,098.75 |
| 2016-08-01 | 4,415 | 4,415 | 4,370 | 4,375 | 1,000 | 1,093.75 |
| 2016-07-29 | 4,455 | 4,455 | 4,370 | 4,370 | 1,700 | 1,092.50 |
| 2016-07-28 | 4,400 | 4,420 | 4,360 | 4,420 | 3,400 | 1,105 |
| 2016-07-27 | 4,385 | 4,400 | 4,360 | 4,375 | 1,600 | 1,093.75 |
| 2016-07-26 | 4,455 | 4,465 | 4,365 | 4,385 | 1,300 | 1,096.25 |
| 2016-07-25 | 4,420 | 4,485 | 4,420 | 4,470 | 1,900 | 1,117.50 |
| 2016-07-22 | 4,370 | 4,430 | 4,370 | 4,415 | 2,600 | 1,103.75 |
| 2016-07-21 | 4,260 | 4,440 | 4,260 | 4,375 | 6,200 | 1,093.75 |
| 2016-07-20 | 4,185 | 4,230 | 4,185 | 4,200 | 1,800 | 1,050 |
| 2016-07-19 | 4,220 | 4,250 | 4,160 | 4,170 | 6,400 | 1,042.50 |
| 2016-07-15 | 4,375 | 4,375 | 4,215 | 4,285 | 5,800 | 1,071.25 |
| 2016-07-14 | 4,475 | 4,475 | 4,330 | 4,380 | 2,200 | 1,095 |
| 2016-07-13 | 4,470 | 4,475 | 4,375 | 4,475 | 6,000 | 1,118.75 |
| 2016-07-12 | 4,325 | 4,440 | 4,325 | 4,425 | 4,900 | 1,106.25 |
| 2016-07-11 | 4,270 | 4,295 | 4,190 | 4,265 | 1,300 | 1,066.25 |
| 2016-07-08 | 4,355 | 4,355 | 4,200 | 4,270 | 5,400 | 1,067.50 |
| 2016-07-07 | 4,315 | 4,415 | 4,315 | 4,400 | 3,800 | 1,100 |
| 2016-07-06 | 4,300 | 4,320 | 4,260 | 4,315 | 3,000 | 1,078.75 |
| 2016-07-05 | 4,520 | 4,520 | 4,300 | 4,340 | 4,900 | 1,085 |
| 2016-07-04 | 4,480 | 4,530 | 4,470 | 4,520 | 7,900 | 1,130 |
| 2016-07-01 | 4,435 | 4,535 | 4,415 | 4,535 | 11,500 | 1,133.75 |
| 2016-06-30 | 4,400 | 4,430 | 4,390 | 4,430 | 4,000 | 1,107.50 |
| 2016-06-29 | 4,320 | 4,350 | 4,270 | 4,340 | 8,600 | 1,085 |
| 2016-06-28 | 4,250 | 4,260 | 4,200 | 4,250 | 4,900 | 1,062.50 |
| 2016-06-27 | 4,120 | 4,260 | 4,120 | 4,260 | 9,300 | 1,065 |
| 2016-06-24 | 4,205 | 4,205 | 3,795 | 4,075 | 10,100 | 1,018.75 |
| 2016-06-23 | 4,260 | 4,270 | 4,185 | 4,250 | 3,800 | 1,062.50 |
| 2016-06-22 | 4,250 | 4,330 | 4,240 | 4,260 | 5,800 | 1,065 |
| 2016-06-21 | 4,055 | 4,255 | 4,055 | 4,250 | 4,300 | 1,062.50 |
| 2016-06-20 | 4,165 | 4,205 | 4,125 | 4,125 | 5,500 | 1,031.25 |
| 2016-06-17 | 4,230 | 4,270 | 4,155 | 4,235 | 13,700 | 1,058.75 |
| 2016-06-16 | 4,375 | 4,510 | 4,230 | 4,285 | 32,000 | 1,071.25 |
| 2016-06-15 | 4,200 | 4,400 | 4,185 | 4,390 | 17,500 | 1,097.50 |
| 2016-06-14 | 4,190 | 4,270 | 4,190 | 4,215 | 14,900 | 1,053.75 |
| 2016-06-13 | 4,145 | 4,235 | 4,020 | 4,190 | 11,600 | 1,047.50 |
| 2016-06-10 | 4,230 | 4,275 | 4,165 | 4,245 | 10,600 | 1,061.25 |
| 2016-06-09 | 4,190 | 4,225 | 4,145 | 4,185 | 3,900 | 1,046.25 |
| 2016-06-08 | 4,200 | 4,200 | 4,140 | 4,190 | 3,600 | 1,047.50 |
| 2016-06-07 | 4,200 | 4,200 | 4,170 | 4,200 | 4,600 | 1,050 |
| 2016-06-06 | 4,035 | 4,160 | 4,035 | 4,145 | 11,500 | 1,036.25 |
| 2016-06-03 | 3,995 | 4,075 | 3,995 | 4,045 | 4,500 | 1,011.25 |
| 2016-06-02 | 4,030 | 4,045 | 3,975 | 3,995 | 5,700 | 998.75 |
| 2016-06-01 | 4,005 | 4,140 | 4,005 | 4,100 | 17,800 | 1,025 |
| 2016-05-31 | 4,060 | 4,060 | 4,015 | 4,015 | 5,700 | 1,003.75 |
| 2016-05-30 | 3,850 | 4,040 | 3,810 | 4,040 | 14,600 | 1,010 |
| 2016-05-27 | 3,900 | 3,925 | 3,840 | 3,850 | 8,400 | 962.50 |
| 2016-05-26 | 3,880 | 3,940 | 3,850 | 3,905 | 9,400 | 976.25 |
| 2016-05-25 | 3,780 | 3,880 | 3,755 | 3,875 | 12,800 | 968.75 |
| 2016-05-24 | 3,635 | 3,795 | 3,635 | 3,780 | 9,900 | 945 |
| 2016-05-23 | 3,635 | 3,680 | 3,610 | 3,680 | 4,300 | 920 |
| 2016-05-20 | 3,600 | 3,635 | 3,500 | 3,635 | 6,000 | 908.75 |
| 2016-05-19 | 3,540 | 3,565 | 3,525 | 3,530 | 1,200 | 882.50 |
| 2016-05-18 | 3,515 | 3,540 | 3,470 | 3,500 | 11,100 | 875 |
| 2016-05-17 | 3,520 | 3,580 | 3,520 | 3,540 | 3,900 | 885 |
| 2016-05-16 | 3,570 | 3,620 | 3,515 | 3,515 | 6,000 | 878.75 |
| 2016-05-13 | 3,695 | 3,695 | 3,615 | 3,640 | 5,400 | 910 |
| 2016-05-12 | 3,740 | 3,740 | 3,660 | 3,665 | 4,300 | 916.25 |
| 2016-05-11 | 3,465 | 3,780 | 3,465 | 3,685 | 15,700 | 921.25 |
| 2016-05-10 | 3,400 | 3,535 | 3,400 | 3,535 | 19,200 | 883.75 |
| 2016-05-09 | 3,430 | 3,435 | 3,330 | 3,360 | 11,500 | 840 |
| 2016-05-06 | 3,450 | 3,505 | 3,380 | 3,435 | 14,600 | 858.75 |
| 2016-05-02 | 3,350 | 3,690 | 3,270 | 3,520 | 78,100 | 880 |
| 2016-04-28 | 3,365 | 3,365 | 3,365 | 3,365 | 9,100 | 841.25 |
| 2016-04-27 | 2,825 | 2,880 | 2,825 | 2,861 | 6,100 | 715.25 |
| 2016-04-26 | 2,850 | 2,854 | 2,825 | 2,829 | 5,900 | 707.25 |
| 2016-04-25 | 2,870 | 2,905 | 2,860 | 2,860 | 10,100 | 715 |
| 2016-04-22 | 2,849 | 2,860 | 2,828 | 2,860 | 3,800 | 715 |
| 2016-04-21 | 2,796 | 2,838 | 2,796 | 2,838 | 5,800 | 709.50 |
| 2016-04-20 | 2,707 | 2,777 | 2,707 | 2,753 | 5,800 | 688.25 |
| 2016-04-19 | 2,697 | 2,729 | 2,697 | 2,706 | 3,500 | 676.50 |
| 2016-04-18 | 2,672 | 2,724 | 2,664 | 2,722 | 4,100 | 680.50 |
| 2016-04-15 | 2,665 | 2,700 | 2,665 | 2,680 | 4,000 | 670 |
| 2016-04-14 | 2,690 | 2,719 | 2,690 | 2,700 | 6,000 | 675 |
| 2016-04-13 | 2,650 | 2,689 | 2,650 | 2,687 | 2,800 | 671.75 |
| 2016-04-12 | 2,680 | 2,702 | 2,650 | 2,650 | 6,400 | 662.50 |
| 2016-04-11 | 2,638 | 2,682 | 2,638 | 2,670 | 5,400 | 667.50 |
| 2016-04-08 | 2,614 | 2,672 | 2,573 | 2,672 | 25,800 | 668 |
| 2016-04-07 | 2,678 | 2,702 | 2,667 | 2,671 | 12,200 | 667.75 |
| 2016-04-06 | 2,733 | 2,734 | 2,672 | 2,691 | 15,300 | 672.75 |
| 2016-04-05 | 2,820 | 2,834 | 2,756 | 2,762 | 11,800 | 690.50 |
| 2016-04-04 | 2,852 | 2,889 | 2,817 | 2,817 | 13,100 | 704.25 |
| 2016-04-01 | 2,878 | 2,938 | 2,844 | 2,887 | 16,800 | 721.75 |
| 2016-03-31 | 2,854 | 2,878 | 2,828 | 2,849 | 9,600 | 712.25 |
| 2016-03-30 | 2,915 | 2,916 | 2,821 | 2,825 | 16,900 | 706.25 |
| 2016-03-29 | 2,890 | 2,949 | 2,867 | 2,940 | 12,300 | 735 |
| 2016-03-28 | 2,940 | 2,940 | 2,862 | 2,896 | 14,700 | 724 |
| 2016-03-25 | 2,920 | 2,947 | 2,869 | 2,885 | 15,000 | 721.25 |
| 2016-03-24 | 3,020 | 3,020 | 2,912 | 2,920 | 6,900 | 730 |
| 2016-03-23 | 2,939 | 3,045 | 2,939 | 3,010 | 8,400 | 752.50 |
| 2016-03-22 | 2,842 | 2,940 | 2,842 | 2,939 | 5,800 | 734.75 |
| 2016-03-18 | 2,854 | 2,860 | 2,830 | 2,836 | 10,200 | 709 |
| 2016-03-17 | 2,871 | 2,900 | 2,849 | 2,854 | 13,600 | 713.50 |
| 2016-03-16 | 2,911 | 2,912 | 2,861 | 2,872 | 20,200 | 718 |
| 2016-03-15 | 2,966 | 2,970 | 2,906 | 2,910 | 19,800 | 727.50 |
| 2016-03-14 | 2,959 | 3,050 | 2,959 | 2,964 | 10,000 | 741 |
| 2016-03-11 | 2,920 | 2,950 | 2,904 | 2,929 | 7,900 | 732.25 |
| 2016-03-10 | 2,977 | 3,000 | 2,921 | 2,921 | 12,100 | 730.25 |
| 2016-03-09 | 2,995 | 3,010 | 2,976 | 2,977 | 7,100 | 744.25 |
| 2016-03-08 | 3,050 | 3,050 | 2,992 | 3,000 | 5,700 | 750 |
| 2016-03-07 | 3,065 | 3,065 | 2,991 | 3,050 | 10,200 | 762.50 |
| 2016-03-04 | 3,080 | 3,090 | 3,050 | 3,050 | 4,100 | 762.50 |
| 2016-03-03 | 3,095 | 3,145 | 3,070 | 3,085 | 6,200 | 771.25 |
| 2016-03-02 | 3,140 | 3,195 | 3,140 | 3,145 | 3,600 | 786.25 |
| 2016-03-01 | 3,130 | 3,130 | 3,080 | 3,080 | 1,100 | 770 |
| 2016-02-29 | 3,125 | 3,140 | 3,055 | 3,140 | 2,700 | 785 |
| 2016-02-26 | 3,060 | 3,140 | 3,010 | 3,115 | 3,900 | 778.75 |
| 2016-02-25 | 3,015 | 3,030 | 3,000 | 3,020 | 6,500 | 755 |
| 2016-02-24 | 3,070 | 3,070 | 3,015 | 3,015 | 2,500 | 753.75 |
| 2016-02-23 | 3,100 | 3,145 | 3,080 | 3,080 | 1,400 | 770 |
| 2016-02-22 | 3,095 | 3,095 | 3,065 | 3,065 | 1,400 | 766.25 |
| 2016-02-19 | 3,075 | 3,100 | 3,045 | 3,045 | 800 | 761.25 |
| 2016-02-18 | 3,045 | 3,155 | 3,045 | 3,145 | 3,100 | 786.25 |
| 2016-02-17 | 3,115 | 3,115 | 2,988 | 3,000 | 2,200 | 750 |
| 2016-02-16 | 3,120 | 3,120 | 3,065 | 3,115 | 1,500 | 778.75 |
| 2016-02-15 | 3,145 | 3,145 | 3,060 | 3,065 | 2,100 | 766.25 |
| 2016-02-12 | 2,950 | 3,140 | 2,935 | 3,005 | 4,700 | 751.25 |
| 2016-02-10 | 3,180 | 3,185 | 3,050 | 3,160 | 4,900 | 790 |
| 2016-02-09 | 3,165 | 3,200 | 3,110 | 3,180 | 5,500 | 795 |
| 2016-02-08 | 3,215 | 3,300 | 3,210 | 3,265 | 4,300 | 816.25 |
| 2016-02-05 | 3,305 | 3,375 | 3,285 | 3,350 | 3,300 | 837.50 |
| 2016-02-04 | 3,325 | 3,365 | 3,320 | 3,345 | 11,400 | 836.25 |
| 2016-02-03 | 3,425 | 3,430 | 3,335 | 3,335 | 2,400 | 833.75 |
| 2016-02-02 | 3,375 | 3,480 | 3,375 | 3,430 | 7,700 | 857.50 |
| 2016-02-01 | 3,385 | 3,525 | 3,385 | 3,445 | 7,500 | 861.25 |
| 2016-01-29 | 3,455 | 3,535 | 3,455 | 3,455 | 3,400 | 863.75 |
| 2016-01-28 | 3,355 | 3,520 | 3,355 | 3,470 | 5,200 | 867.50 |
| 2016-01-27 | 3,350 | 3,405 | 3,350 | 3,375 | 1,000 | 843.75 |
| 2016-01-26 | 3,330 | 3,390 | 3,320 | 3,320 | 1,600 | 830 |
| 2016-01-25 | 3,340 | 3,400 | 3,330 | 3,345 | 3,700 | 836.25 |
| 2016-01-22 | 3,215 | 3,380 | 3,215 | 3,300 | 2,500 | 825 |
| 2016-01-21 | 3,240 | 3,450 | 3,200 | 3,200 | 10,600 | 800 |
| 2016-01-20 | 3,640 | 3,640 | 3,240 | 3,290 | 6,500 | 822.50 |
| 2016-01-19 | 3,585 | 3,630 | 3,530 | 3,530 | 3,300 | 882.50 |
| 2016-01-18 | 3,475 | 3,650 | 3,475 | 3,650 | 5,600 | 912.50 |
| 2016-01-15 | 3,620 | 3,630 | 3,580 | 3,585 | 2,200 | 896.25 |
| 2016-01-14 | 3,640 | 3,640 | 3,570 | 3,615 | 1,000 | 903.75 |
| 2016-01-13 | 3,505 | 3,665 | 3,505 | 3,665 | 5,000 | 916.25 |
| 2016-01-12 | 3,705 | 3,710 | 3,505 | 3,505 | 6,900 | 876.25 |
| 2016-01-08 | 3,730 | 3,800 | 3,630 | 3,775 | 6,300 | 943.75 |
| 2016-01-07 | 3,850 | 3,850 | 3,670 | 3,800 | 3,900 | 950 |
| 2016-01-06 | 3,915 | 3,960 | 3,830 | 3,850 | 4,600 | 962.50 |
| 2016-01-05 | 3,780 | 3,890 | 3,750 | 3,890 | 2,800 | 972.50 |
| 2016-01-04 | 3,815 | 3,815 | 3,750 | 3,750 | 1,700 | 937.50 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
