4816 東映アニメーション(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 | 5,940 | 6,050 | 5,900 | 6,040 | 4,500 | 402.67 |
| 2016-12-29 | 5,990 | 6,050 | 5,980 | 6,040 | 7,700 | 402.67 |
| 2016-12-28 | 5,890 | 5,990 | 5,880 | 5,960 | 7,400 | 397.33 |
| 2016-12-27 | 5,800 | 5,870 | 5,800 | 5,870 | 3,700 | 391.33 |
| 2016-12-26 | 5,800 | 5,850 | 5,790 | 5,810 | 3,300 | 387.33 |
| 2016-12-22 | 5,770 | 5,870 | 5,770 | 5,800 | 4,000 | 386.67 |
| 2016-12-21 | 5,800 | 5,900 | 5,800 | 5,850 | 3,600 | 390 |
| 2016-12-20 | 5,880 | 5,880 | 5,790 | 5,840 | 4,900 | 389.33 |
| 2016-12-19 | 5,800 | 5,830 | 5,790 | 5,800 | 3,300 | 386.67 |
| 2016-12-16 | 5,830 | 5,830 | 5,800 | 5,810 | 2,800 | 387.33 |
| 2016-12-15 | 5,750 | 5,780 | 5,730 | 5,750 | 2,900 | 383.33 |
| 2016-12-14 | 5,770 | 5,870 | 5,730 | 5,740 | 4,300 | 382.67 |
| 2016-12-13 | 5,710 | 5,830 | 5,710 | 5,790 | 3,500 | 386 |
| 2016-12-12 | 5,800 | 5,840 | 5,740 | 5,740 | 3,500 | 382.67 |
| 2016-12-09 | 5,920 | 5,920 | 5,800 | 5,800 | 3,300 | 386.67 |
| 2016-12-08 | 5,920 | 5,930 | 5,820 | 5,820 | 6,500 | 388 |
| 2016-12-07 | 5,860 | 5,890 | 5,860 | 5,890 | 800 | 392.67 |
| 2016-12-06 | 5,800 | 5,860 | 5,770 | 5,850 | 1,900 | 390 |
| 2016-12-05 | 5,900 | 5,900 | 5,800 | 5,800 | 4,100 | 386.67 |
| 2016-12-02 | 5,830 | 5,900 | 5,820 | 5,900 | 3,300 | 393.33 |
| 2016-12-01 | 5,860 | 5,900 | 5,760 | 5,830 | 6,000 | 388.67 |
| 2016-11-30 | 5,900 | 5,900 | 5,750 | 5,880 | 6,400 | 392 |
| 2016-11-29 | 5,850 | 5,850 | 5,810 | 5,850 | 1,300 | 390 |
| 2016-11-28 | 5,780 | 5,870 | 5,780 | 5,830 | 1,800 | 388.67 |
| 2016-11-25 | 5,950 | 5,950 | 5,800 | 5,860 | 1,700 | 390.67 |
| 2016-11-24 | 5,990 | 6,000 | 5,930 | 5,950 | 2,200 | 396.67 |
| 2016-11-22 | 5,930 | 5,960 | 5,890 | 5,890 | 5,800 | 392.67 |
| 2016-11-21 | 5,940 | 6,000 | 5,880 | 6,000 | 6,900 | 400 |
| 2016-11-18 | 5,890 | 5,890 | 5,810 | 5,860 | 3,500 | 390.67 |
| 2016-11-17 | 5,790 | 5,960 | 5,790 | 5,890 | 9,500 | 392.67 |
| 2016-11-16 | 5,650 | 5,750 | 5,650 | 5,730 | 5,800 | 382 |
| 2016-11-15 | 5,610 | 5,650 | 5,560 | 5,650 | 4,900 | 376.67 |
| 2016-11-14 | 5,570 | 5,590 | 5,540 | 5,580 | 3,700 | 372 |
| 2016-11-11 | 5,480 | 5,580 | 5,480 | 5,530 | 6,200 | 368.67 |
| 2016-11-10 | 5,580 | 5,580 | 5,430 | 5,430 | 9,500 | 362 |
| 2016-11-09 | 5,530 | 5,530 | 5,340 | 5,380 | 6,100 | 358.67 |
| 2016-11-08 | 5,530 | 5,530 | 5,350 | 5,460 | 2,300 | 364 |
| 2016-11-07 | 5,450 | 5,520 | 5,380 | 5,450 | 5,800 | 363.33 |
| 2016-11-04 | 5,330 | 5,420 | 5,320 | 5,350 | 7,800 | 356.67 |
| 2016-11-02 | 5,400 | 5,460 | 5,320 | 5,330 | 5,800 | 355.33 |
| 2016-11-01 | 5,410 | 5,540 | 5,390 | 5,430 | 2,100 | 362 |
| 2016-10-31 | 5,500 | 5,540 | 5,420 | 5,420 | 2,400 | 361.33 |
| 2016-10-28 | 5,470 | 5,600 | 5,470 | 5,530 | 3,100 | 368.67 |
| 2016-10-27 | 5,400 | 5,450 | 5,380 | 5,400 | 3,000 | 360 |
| 2016-10-26 | 5,430 | 5,520 | 5,400 | 5,420 | 3,800 | 361.33 |
| 2016-10-25 | 5,520 | 5,670 | 5,470 | 5,500 | 26,300 | 366.67 |
| 2016-10-24 | 5,290 | 5,360 | 5,290 | 5,300 | 2,000 | 353.33 |
| 2016-10-21 | 5,380 | 5,400 | 5,290 | 5,290 | 3,300 | 352.67 |
| 2016-10-20 | 5,440 | 5,460 | 5,400 | 5,440 | 3,400 | 362.67 |
| 2016-10-19 | 5,530 | 5,530 | 5,450 | 5,490 | 1,800 | 366 |
| 2016-10-18 | 5,500 | 5,500 | 5,420 | 5,500 | 2,600 | 366.67 |
| 2016-10-17 | 5,410 | 5,530 | 5,410 | 5,460 | 5,400 | 364 |
| 2016-10-14 | 5,330 | 5,510 | 5,330 | 5,510 | 8,900 | 367.33 |
| 2016-10-13 | 5,340 | 5,490 | 5,330 | 5,400 | 4,100 | 360 |
| 2016-10-12 | 5,390 | 5,450 | 5,310 | 5,390 | 5,100 | 359.33 |
| 2016-10-11 | 5,280 | 5,400 | 5,260 | 5,390 | 3,200 | 359.33 |
| 2016-10-07 | 5,260 | 5,380 | 5,200 | 5,360 | 6,100 | 357.33 |
| 2016-10-06 | 5,170 | 5,210 | 5,080 | 5,190 | 2,600 | 346 |
| 2016-10-05 | 5,040 | 5,190 | 5,040 | 5,190 | 4,500 | 346 |
| 2016-10-04 | 5,050 | 5,090 | 5,040 | 5,040 | 4,400 | 336 |
| 2016-10-03 | 5,070 | 5,090 | 5,050 | 5,050 | 1,900 | 336.67 |
| 2016-09-30 | 5,060 | 5,100 | 5,050 | 5,070 | 2,900 | 338 |
| 2016-09-29 | 5,060 | 5,190 | 5,060 | 5,080 | 3,000 | 338.67 |
| 2016-09-28 | 5,150 | 5,150 | 5,080 | 5,080 | 1,500 | 338.67 |
| 2016-09-27 | 5,060 | 5,180 | 5,060 | 5,160 | 2,400 | 344 |
| 2016-09-26 | 5,060 | 5,120 | 5,060 | 5,060 | 1,300 | 337.33 |
| 2016-09-23 | 5,120 | 5,120 | 5,030 | 5,050 | 2,800 | 336.67 |
| 2016-09-21 | 5,100 | 5,100 | 5,070 | 5,070 | 1,200 | 338 |
| 2016-09-20 | 5,140 | 5,170 | 5,100 | 5,110 | 6,000 | 340.67 |
| 2016-09-16 | 5,090 | 5,220 | 5,060 | 5,220 | 5,300 | 348 |
| 2016-09-15 | 5,130 | 5,140 | 5,030 | 5,090 | 3,700 | 339.33 |
| 2016-09-14 | 5,100 | 5,160 | 5,100 | 5,160 | 2,900 | 344 |
| 2016-09-13 | 5,090 | 5,100 | 5,030 | 5,100 | 3,100 | 340 |
| 2016-09-12 | 5,210 | 5,210 | 5,000 | 5,000 | 13,300 | 333.33 |
| 2016-09-09 | 5,210 | 5,270 | 5,170 | 5,210 | 1,800 | 347.33 |
| 2016-09-08 | 5,290 | 5,300 | 5,200 | 5,200 | 2,200 | 346.67 |
| 2016-09-07 | 5,290 | 5,390 | 5,270 | 5,290 | 3,100 | 352.67 |
| 2016-09-06 | 5,140 | 5,270 | 5,130 | 5,270 | 3,500 | 351.33 |
| 2016-09-05 | 5,350 | 5,360 | 5,130 | 5,140 | 7,300 | 342.67 |
| 2016-09-02 | 5,390 | 5,390 | 5,250 | 5,340 | 6,200 | 356 |
| 2016-09-01 | 5,300 | 5,400 | 5,290 | 5,400 | 6,300 | 360 |
| 2016-08-31 | 5,140 | 5,330 | 5,140 | 5,330 | 6,300 | 355.33 |
| 2016-08-30 | 5,190 | 5,190 | 5,140 | 5,140 | 900 | 342.67 |
| 2016-08-29 | 5,180 | 5,270 | 5,120 | 5,120 | 5,500 | 341.33 |
| 2016-08-26 | 5,110 | 5,180 | 5,090 | 5,120 | 1,900 | 341.33 |
| 2016-08-25 | 5,040 | 5,240 | 5,040 | 5,180 | 3,000 | 345.33 |
| 2016-08-24 | 4,960 | 5,150 | 4,960 | 5,040 | 3,300 | 336 |
| 2016-08-23 | 5,000 | 5,000 | 4,950 | 4,950 | 6,900 | 330 |
| 2016-08-22 | 4,990 | 5,040 | 4,935 | 5,040 | 7,900 | 336 |
| 2016-08-19 | 5,000 | 5,060 | 4,910 | 4,920 | 4,500 | 328 |
| 2016-08-18 | 5,060 | 5,140 | 5,000 | 5,000 | 5,300 | 333.33 |
| 2016-08-17 | 5,140 | 5,170 | 5,110 | 5,110 | 4,400 | 340.67 |
| 2016-08-16 | 5,180 | 5,220 | 5,140 | 5,140 | 1,300 | 342.67 |
| 2016-08-15 | 5,330 | 5,330 | 5,140 | 5,230 | 5,200 | 348.67 |
| 2016-08-12 | 5,500 | 5,500 | 5,330 | 5,330 | 6,400 | 355.33 |
| 2016-08-10 | 5,500 | 5,520 | 5,430 | 5,430 | 4,600 | 362 |
| 2016-08-09 | 5,500 | 5,500 | 5,400 | 5,410 | 1,400 | 360.67 |
| 2016-08-08 | 5,520 | 5,530 | 5,460 | 5,500 | 3,800 | 366.67 |
| 2016-08-05 | 5,470 | 5,520 | 5,400 | 5,410 | 8,500 | 360.67 |
| 2016-08-04 | 5,500 | 5,550 | 5,400 | 5,400 | 5,100 | 360 |
| 2016-08-03 | 5,510 | 5,580 | 5,310 | 5,400 | 20,300 | 360 |
| 2016-08-02 | 5,500 | 5,640 | 5,490 | 5,610 | 23,100 | 374 |
| 2016-08-01 | 5,250 | 5,440 | 5,150 | 5,390 | 38,100 | 359.33 |
| 2016-07-29 | 5,090 | 5,150 | 5,000 | 5,150 | 6,500 | 343.33 |
| 2016-07-28 | 5,130 | 5,130 | 5,020 | 5,020 | 6,200 | 334.67 |
| 2016-07-27 | 5,010 | 5,130 | 5,010 | 5,120 | 10,300 | 341.33 |
| 2016-07-26 | 4,895 | 4,995 | 4,850 | 4,990 | 10,900 | 332.67 |
| 2016-07-25 | 4,900 | 4,905 | 4,800 | 4,800 | 7,400 | 320 |
| 2016-07-22 | 4,825 | 4,885 | 4,810 | 4,810 | 3,900 | 320.67 |
| 2016-07-21 | 4,895 | 4,895 | 4,780 | 4,815 | 8,600 | 321 |
| 2016-07-20 | 4,865 | 4,920 | 4,850 | 4,920 | 3,400 | 328 |
| 2016-07-19 | 4,980 | 4,980 | 4,840 | 4,850 | 13,100 | 323.33 |
| 2016-07-15 | 4,980 | 4,985 | 4,965 | 4,985 | 2,700 | 332.33 |
| 2016-07-14 | 4,960 | 5,000 | 4,960 | 4,970 | 6,000 | 331.33 |
| 2016-07-13 | 4,985 | 4,990 | 4,960 | 4,960 | 3,000 | 330.67 |
| 2016-07-12 | 4,985 | 4,990 | 4,940 | 4,945 | 4,400 | 329.67 |
| 2016-07-11 | 5,040 | 5,040 | 4,910 | 4,940 | 4,800 | 329.33 |
| 2016-07-08 | 5,040 | 5,040 | 4,960 | 4,975 | 3,300 | 331.67 |
| 2016-07-07 | 4,950 | 5,090 | 4,950 | 5,040 | 5,500 | 336 |
| 2016-07-06 | 4,980 | 5,010 | 4,920 | 5,000 | 6,100 | 333.33 |
| 2016-07-05 | 5,130 | 5,130 | 5,010 | 5,010 | 5,300 | 334 |
| 2016-07-04 | 5,200 | 5,200 | 5,120 | 5,140 | 2,800 | 342.67 |
| 2016-07-01 | 5,220 | 5,220 | 5,100 | 5,160 | 5,100 | 344 |
| 2016-06-30 | 5,200 | 5,200 | 5,110 | 5,190 | 5,800 | 346 |
| 2016-06-29 | 5,200 | 5,200 | 5,100 | 5,150 | 2,600 | 343.33 |
| 2016-06-28 | 5,050 | 5,160 | 4,945 | 5,160 | 4,200 | 344 |
| 2016-06-27 | 4,915 | 5,200 | 4,915 | 5,100 | 6,100 | 340 |
| 2016-06-24 | 5,190 | 5,190 | 4,600 | 4,915 | 11,200 | 327.67 |
| 2016-06-23 | 5,110 | 5,110 | 5,050 | 5,050 | 300 | 336.67 |
| 2016-06-22 | 5,200 | 5,200 | 5,110 | 5,110 | 2,400 | 340.67 |
| 2016-06-21 | 5,230 | 5,270 | 5,150 | 5,200 | 2,200 | 346.67 |
| 2016-06-20 | 5,120 | 5,270 | 5,120 | 5,170 | 6,200 | 344.67 |
| 2016-06-17 | 4,995 | 5,080 | 4,975 | 5,010 | 3,400 | 334 |
| 2016-06-16 | 5,100 | 5,100 | 4,990 | 4,995 | 6,200 | 333 |
| 2016-06-15 | 5,130 | 5,200 | 5,110 | 5,140 | 3,400 | 342.67 |
| 2016-06-14 | 5,150 | 5,210 | 5,070 | 5,190 | 7,900 | 346 |
| 2016-06-13 | 5,310 | 5,310 | 5,120 | 5,180 | 12,900 | 345.33 |
| 2016-06-10 | 5,150 | 5,310 | 5,150 | 5,310 | 7,100 | 354 |
| 2016-06-09 | 5,370 | 5,390 | 5,150 | 5,270 | 8,600 | 351.33 |
| 2016-06-08 | 5,390 | 5,400 | 5,310 | 5,370 | 7,200 | 358 |
| 2016-06-07 | 5,260 | 5,530 | 5,250 | 5,440 | 34,800 | 362.67 |
| 2016-06-06 | 5,200 | 5,270 | 5,130 | 5,240 | 7,900 | 349.33 |
| 2016-06-03 | 5,180 | 5,250 | 5,080 | 5,250 | 12,700 | 350 |
| 2016-06-02 | 5,050 | 5,200 | 5,040 | 5,180 | 8,400 | 345.33 |
| 2016-06-01 | 5,020 | 5,190 | 5,010 | 5,050 | 12,300 | 336.67 |
| 2016-05-31 | 5,100 | 5,150 | 5,010 | 5,050 | 56,500 | 336.67 |
| 2016-05-30 | 5,000 | 5,070 | 5,000 | 5,060 | 5,900 | 337.33 |
| 2016-05-27 | 4,995 | 5,010 | 4,925 | 5,000 | 6,400 | 333.33 |
| 2016-05-26 | 4,955 | 5,030 | 4,895 | 4,995 | 8,400 | 333 |
| 2016-05-25 | 4,965 | 4,990 | 4,875 | 4,890 | 8,200 | 326 |
| 2016-05-24 | 4,920 | 5,020 | 4,900 | 4,965 | 14,000 | 331 |
| 2016-05-23 | 5,090 | 5,090 | 4,985 | 4,990 | 7,200 | 332.67 |
| 2016-05-20 | 5,120 | 5,120 | 4,995 | 5,090 | 13,200 | 339.33 |
| 2016-05-19 | 5,060 | 5,100 | 4,945 | 4,980 | 10,200 | 332 |
| 2016-05-18 | 5,120 | 5,120 | 4,990 | 5,050 | 9,700 | 336.67 |
| 2016-05-17 | 5,120 | 5,130 | 4,970 | 5,070 | 13,900 | 338 |
| 2016-05-16 | 5,120 | 5,130 | 4,900 | 5,120 | 13,300 | 341.33 |
| 2016-05-13 | 4,720 | 5,120 | 4,720 | 5,120 | 40,000 | 341.33 |
| 2016-05-12 | 4,955 | 4,955 | 4,765 | 4,890 | 16,000 | 326 |
| 2016-05-11 | 4,835 | 4,990 | 4,815 | 4,955 | 11,400 | 330.33 |
| 2016-05-10 | 4,710 | 4,800 | 4,710 | 4,795 | 8,300 | 319.67 |
| 2016-05-09 | 4,740 | 4,740 | 4,635 | 4,705 | 9,400 | 313.67 |
| 2016-05-06 | 4,700 | 4,790 | 4,655 | 4,700 | 7,700 | 313.33 |
| 2016-05-02 | 4,770 | 4,775 | 4,580 | 4,725 | 17,600 | 315 |
| 2016-04-28 | 4,870 | 4,940 | 4,870 | 4,910 | 8,300 | 327.33 |
| 2016-04-27 | 4,950 | 5,000 | 4,870 | 4,890 | 11,800 | 326 |
| 2016-04-26 | 4,995 | 4,995 | 4,885 | 4,960 | 7,200 | 330.67 |
| 2016-04-25 | 5,000 | 5,000 | 4,960 | 4,985 | 3,100 | 332.33 |
| 2016-04-22 | 4,930 | 5,010 | 4,930 | 5,000 | 4,000 | 333.33 |
| 2016-04-21 | 4,875 | 5,030 | 4,870 | 5,030 | 9,900 | 335.33 |
| 2016-04-20 | 4,810 | 4,915 | 4,810 | 4,820 | 11,700 | 321.33 |
| 2016-04-19 | 4,750 | 4,830 | 4,750 | 4,800 | 5,700 | 320 |
| 2016-04-18 | 4,750 | 4,795 | 4,735 | 4,735 | 9,700 | 315.67 |
| 2016-04-15 | 4,780 | 4,840 | 4,760 | 4,790 | 13,500 | 319.33 |
| 2016-04-14 | 4,780 | 4,900 | 4,705 | 4,850 | 19,100 | 323.33 |
| 2016-04-13 | 4,855 | 4,865 | 4,740 | 4,800 | 19,900 | 320 |
| 2016-04-12 | 4,845 | 4,910 | 4,815 | 4,855 | 9,600 | 323.67 |
| 2016-04-11 | 4,865 | 4,880 | 4,745 | 4,850 | 7,000 | 323.33 |
| 2016-04-08 | 4,740 | 4,880 | 4,710 | 4,875 | 12,000 | 325 |
| 2016-04-07 | 4,665 | 4,800 | 4,610 | 4,675 | 17,000 | 311.67 |
| 2016-04-06 | 4,575 | 4,740 | 4,570 | 4,665 | 10,200 | 311 |
| 2016-04-05 | 4,720 | 4,785 | 4,570 | 4,650 | 16,400 | 310 |
| 2016-04-04 | 4,750 | 4,850 | 4,730 | 4,790 | 5,300 | 319.33 |
| 2016-04-01 | 5,030 | 5,030 | 4,750 | 4,800 | 16,200 | 320 |
| 2016-03-31 | 5,090 | 5,090 | 4,990 | 5,030 | 8,400 | 335.33 |
| 2016-03-30 | 5,010 | 5,060 | 5,000 | 5,010 | 9,100 | 334 |
| 2016-03-29 | 4,940 | 5,080 | 4,940 | 5,050 | 18,800 | 336.67 |
| 2016-03-28 | 5,280 | 5,280 | 5,070 | 5,090 | 28,300 | 339.33 |
| 2016-03-25 | 5,260 | 5,260 | 5,190 | 5,210 | 13,100 | 347.33 |
| 2016-03-24 | 5,250 | 5,280 | 5,170 | 5,200 | 26,100 | 346.67 |
| 2016-03-23 | 5,350 | 5,350 | 5,150 | 5,210 | 41,400 | 347.33 |
| 2016-03-22 | 5,010 | 5,040 | 4,985 | 5,000 | 13,300 | 333.33 |
| 2016-03-18 | 5,090 | 5,120 | 4,955 | 4,980 | 22,000 | 332 |
| 2016-03-17 | 5,040 | 5,100 | 5,040 | 5,090 | 17,300 | 339.33 |
| 2016-03-16 | 5,030 | 5,080 | 4,985 | 5,050 | 10,500 | 336.67 |
| 2016-03-15 | 5,000 | 5,060 | 4,930 | 5,060 | 17,200 | 337.33 |
| 2016-03-14 | 4,810 | 5,000 | 4,810 | 4,995 | 19,700 | 333 |
| 2016-03-11 | 4,800 | 4,870 | 4,780 | 4,780 | 10,600 | 318.67 |
| 2016-03-10 | 4,770 | 4,905 | 4,770 | 4,870 | 16,300 | 324.67 |
| 2016-03-09 | 4,750 | 4,795 | 4,730 | 4,745 | 20,300 | 316.33 |
| 2016-03-08 | 4,750 | 4,810 | 4,730 | 4,810 | 16,900 | 320.67 |
| 2016-03-07 | 4,710 | 4,755 | 4,695 | 4,740 | 21,500 | 316 |
| 2016-03-04 | 4,675 | 4,755 | 4,590 | 4,695 | 36,100 | 313 |
| 2016-03-03 | 4,700 | 4,750 | 4,655 | 4,655 | 20,100 | 310.33 |
| 2016-03-02 | 4,630 | 4,765 | 4,590 | 4,755 | 20,600 | 317 |
| 2016-03-01 | 4,650 | 4,670 | 4,545 | 4,560 | 15,000 | 304 |
| 2016-02-29 | 4,565 | 4,665 | 4,510 | 4,665 | 18,000 | 311 |
| 2016-02-26 | 4,615 | 4,635 | 4,495 | 4,495 | 23,900 | 299.67 |
| 2016-02-25 | 4,360 | 4,515 | 4,325 | 4,515 | 31,200 | 301 |
| 2016-02-24 | 4,410 | 4,440 | 4,320 | 4,320 | 22,100 | 288 |
| 2016-02-23 | 4,445 | 4,560 | 4,445 | 4,465 | 10,400 | 297.67 |
| 2016-02-22 | 4,320 | 4,470 | 4,320 | 4,430 | 20,200 | 295.33 |
| 2016-02-19 | 4,400 | 4,525 | 4,310 | 4,320 | 16,100 | 288 |
| 2016-02-18 | 4,495 | 4,560 | 4,455 | 4,455 | 20,500 | 297 |
| 2016-02-17 | 4,525 | 4,545 | 4,415 | 4,495 | 14,400 | 299.67 |
| 2016-02-16 | 4,465 | 4,590 | 4,465 | 4,590 | 19,100 | 306 |
| 2016-02-15 | 4,190 | 4,465 | 4,180 | 4,395 | 19,100 | 293 |
| 2016-02-12 | 4,005 | 4,185 | 4,005 | 4,065 | 13,800 | 271 |
| 2016-02-10 | 4,475 | 4,545 | 4,280 | 4,320 | 15,100 | 288 |
| 2016-02-09 | 4,585 | 4,585 | 4,450 | 4,475 | 17,400 | 298.33 |
| 2016-02-08 | 4,500 | 4,745 | 4,445 | 4,735 | 26,600 | 315.67 |
| 2016-02-05 | 4,570 | 4,570 | 4,350 | 4,525 | 30,200 | 301.67 |
| 2016-02-04 | 4,795 | 4,800 | 4,510 | 4,570 | 53,200 | 304.67 |
| 2016-02-03 | 5,100 | 5,110 | 4,800 | 4,840 | 45,900 | 322.67 |
| 2016-02-02 | 5,230 | 5,260 | 5,100 | 5,150 | 35,000 | 343.33 |
| 2016-02-01 | 5,160 | 5,440 | 5,150 | 5,290 | 42,400 | 352.67 |
| 2016-01-29 | 5,740 | 5,790 | 5,620 | 5,730 | 10,400 | 382 |
| 2016-01-28 | 5,640 | 5,910 | 5,560 | 5,740 | 15,700 | 382.67 |
| 2016-01-27 | 5,690 | 5,700 | 5,560 | 5,580 | 11,000 | 372 |
| 2016-01-26 | 5,410 | 5,670 | 5,410 | 5,550 | 10,200 | 370 |
| 2016-01-25 | 5,540 | 5,630 | 5,460 | 5,510 | 19,000 | 367.33 |
| 2016-01-22 | 5,310 | 5,400 | 5,300 | 5,390 | 10,200 | 359.33 |
| 2016-01-21 | 5,090 | 5,320 | 5,090 | 5,240 | 23,200 | 349.33 |
| 2016-01-20 | 5,300 | 5,300 | 5,070 | 5,100 | 15,100 | 340 |
| 2016-01-19 | 5,380 | 5,380 | 5,260 | 5,300 | 10,000 | 353.33 |
| 2016-01-18 | 5,130 | 5,400 | 5,130 | 5,370 | 10,700 | 358 |
| 2016-01-15 | 5,600 | 5,600 | 5,330 | 5,330 | 10,600 | 355.33 |
| 2016-01-14 | 5,300 | 5,420 | 5,220 | 5,310 | 18,600 | 354 |
| 2016-01-13 | 5,500 | 5,700 | 5,280 | 5,450 | 33,700 | 363.33 |
| 2016-01-12 | 5,230 | 5,320 | 4,900 | 4,995 | 29,000 | 333 |
| 2016-01-08 | 5,300 | 5,400 | 5,250 | 5,330 | 18,700 | 355.33 |
| 2016-01-07 | 5,620 | 5,620 | 5,390 | 5,410 | 15,200 | 360.67 |
| 2016-01-06 | 5,680 | 5,710 | 5,560 | 5,680 | 7,100 | 378.67 |
| 2016-01-05 | 5,750 | 5,750 | 5,580 | 5,610 | 15,800 | 374 |
| 2016-01-04 | 5,830 | 5,950 | 5,760 | 5,760 | 10,000 | 384 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
