4825 (株)ウェザーニューズ 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 | 3,585 | 3,610 | 3,570 | 3,595 | 17,100 | 1,797.50 |
| 2016-12-29 | 3,600 | 3,670 | 3,565 | 3,585 | 40,300 | 1,792.50 |
| 2016-12-28 | 3,575 | 3,680 | 3,575 | 3,610 | 44,600 | 1,805 |
| 2016-12-27 | 3,620 | 3,620 | 3,560 | 3,560 | 43,800 | 1,780 |
| 2016-12-26 | 3,605 | 3,635 | 3,580 | 3,625 | 40,300 | 1,812.50 |
| 2016-12-22 | 3,565 | 3,600 | 3,555 | 3,595 | 26,500 | 1,797.50 |
| 2016-12-21 | 3,590 | 3,590 | 3,560 | 3,580 | 25,700 | 1,790 |
| 2016-12-20 | 3,580 | 3,595 | 3,545 | 3,585 | 41,500 | 1,792.50 |
| 2016-12-19 | 3,560 | 3,565 | 3,510 | 3,560 | 27,000 | 1,780 |
| 2016-12-16 | 3,570 | 3,600 | 3,570 | 3,590 | 33,200 | 1,795 |
| 2016-12-15 | 3,555 | 3,580 | 3,545 | 3,570 | 35,900 | 1,785 |
| 2016-12-14 | 3,580 | 3,600 | 3,485 | 3,530 | 39,300 | 1,765 |
| 2016-12-13 | 3,480 | 3,580 | 3,480 | 3,580 | 75,000 | 1,790 |
| 2016-12-12 | 3,410 | 3,490 | 3,410 | 3,480 | 38,300 | 1,740 |
| 2016-12-09 | 3,375 | 3,400 | 3,355 | 3,400 | 29,200 | 1,700 |
| 2016-12-08 | 3,355 | 3,415 | 3,355 | 3,380 | 20,600 | 1,690 |
| 2016-12-07 | 3,325 | 3,435 | 3,325 | 3,405 | 47,200 | 1,702.50 |
| 2016-12-06 | 3,325 | 3,325 | 3,300 | 3,305 | 26,200 | 1,652.50 |
| 2016-12-05 | 3,335 | 3,345 | 3,300 | 3,310 | 18,500 | 1,655 |
| 2016-12-02 | 3,400 | 3,400 | 3,340 | 3,360 | 25,200 | 1,680 |
| 2016-12-01 | 3,410 | 3,420 | 3,375 | 3,380 | 34,100 | 1,690 |
| 2016-11-30 | 3,385 | 3,410 | 3,360 | 3,360 | 30,600 | 1,680 |
| 2016-11-29 | 3,440 | 3,440 | 3,375 | 3,385 | 54,200 | 1,692.50 |
| 2016-11-28 | 3,430 | 3,490 | 3,415 | 3,460 | 75,200 | 1,730 |
| 2016-11-25 | 3,545 | 3,560 | 3,525 | 3,550 | 97,800 | 1,775 |
| 2016-11-24 | 3,510 | 3,580 | 3,510 | 3,545 | 59,400 | 1,772.50 |
| 2016-11-22 | 3,505 | 3,550 | 3,500 | 3,545 | 31,000 | 1,772.50 |
| 2016-11-21 | 3,530 | 3,540 | 3,505 | 3,520 | 33,600 | 1,760 |
| 2016-11-18 | 3,550 | 3,550 | 3,490 | 3,500 | 45,500 | 1,750 |
| 2016-11-17 | 3,410 | 3,495 | 3,395 | 3,490 | 58,400 | 1,745 |
| 2016-11-16 | 3,335 | 3,415 | 3,320 | 3,410 | 68,000 | 1,705 |
| 2016-11-15 | 3,305 | 3,315 | 3,260 | 3,310 | 23,500 | 1,655 |
| 2016-11-14 | 3,295 | 3,310 | 3,270 | 3,305 | 22,600 | 1,652.50 |
| 2016-11-11 | 3,290 | 3,305 | 3,220 | 3,250 | 44,100 | 1,625 |
| 2016-11-10 | 3,300 | 3,300 | 3,235 | 3,265 | 32,900 | 1,632.50 |
| 2016-11-09 | 3,305 | 3,325 | 3,115 | 3,160 | 57,500 | 1,580 |
| 2016-11-08 | 3,320 | 3,340 | 3,300 | 3,305 | 28,700 | 1,652.50 |
| 2016-11-07 | 3,250 | 3,305 | 3,235 | 3,300 | 36,800 | 1,650 |
| 2016-11-04 | 3,250 | 3,275 | 3,230 | 3,255 | 33,000 | 1,627.50 |
| 2016-11-02 | 3,260 | 3,295 | 3,250 | 3,285 | 40,300 | 1,642.50 |
| 2016-11-01 | 3,305 | 3,325 | 3,280 | 3,305 | 34,100 | 1,652.50 |
| 2016-10-31 | 3,300 | 3,315 | 3,275 | 3,280 | 28,900 | 1,640 |
| 2016-10-28 | 3,295 | 3,305 | 3,265 | 3,305 | 48,100 | 1,652.50 |
| 2016-10-27 | 3,250 | 3,320 | 3,240 | 3,260 | 72,600 | 1,630 |
| 2016-10-26 | 3,215 | 3,245 | 3,200 | 3,245 | 42,500 | 1,622.50 |
| 2016-10-25 | 3,190 | 3,195 | 3,170 | 3,185 | 34,200 | 1,592.50 |
| 2016-10-24 | 3,185 | 3,185 | 3,155 | 3,170 | 21,200 | 1,585 |
| 2016-10-21 | 3,185 | 3,195 | 3,140 | 3,150 | 30,400 | 1,575 |
| 2016-10-20 | 3,190 | 3,205 | 3,180 | 3,200 | 20,500 | 1,600 |
| 2016-10-19 | 3,170 | 3,190 | 3,145 | 3,170 | 22,400 | 1,585 |
| 2016-10-17 | 3,100 | 3,115 | 3,090 | 3,105 | 14,900 | 1,552.50 |
| 2016-10-13 | 3,125 | 3,155 | 3,095 | 3,105 | 30,200 | 1,552.50 |
| 2016-10-12 | 3,165 | 3,165 | 3,110 | 3,115 | 34,200 | 1,557.50 |
| 2016-10-11 | 3,190 | 3,190 | 3,150 | 3,165 | 11,800 | 1,582.50 |
| 2016-10-07 | 3,170 | 3,195 | 3,155 | 3,170 | 23,500 | 1,585 |
| 2016-10-06 | 3,175 | 3,205 | 3,160 | 3,170 | 24,100 | 1,585 |
| 2016-10-05 | 3,150 | 3,200 | 3,145 | 3,190 | 47,200 | 1,595 |
| 2016-10-04 | 3,110 | 3,145 | 3,110 | 3,140 | 30,200 | 1,570 |
| 2016-10-03 | 3,030 | 3,100 | 3,030 | 3,090 | 46,600 | 1,545 |
| 2016-09-30 | 3,120 | 3,120 | 3,010 | 3,030 | 122,600 | 1,515 |
| 2016-09-29 | 3,230 | 3,230 | 3,180 | 3,180 | 34,900 | 1,590 |
| 2016-09-28 | 3,140 | 3,245 | 3,140 | 3,230 | 31,800 | 1,615 |
| 2016-09-27 | 3,140 | 3,140 | 3,070 | 3,140 | 24,300 | 1,570 |
| 2016-09-26 | 3,180 | 3,180 | 3,140 | 3,145 | 20,500 | 1,572.50 |
| 2016-09-23 | 3,130 | 3,150 | 3,110 | 3,145 | 25,300 | 1,572.50 |
| 2016-09-21 | 3,085 | 3,140 | 3,055 | 3,140 | 23,200 | 1,570 |
| 2016-09-20 | 3,050 | 3,085 | 3,045 | 3,070 | 14,600 | 1,535 |
| 2016-09-16 | 3,060 | 3,080 | 3,035 | 3,040 | 21,900 | 1,520 |
| 2016-09-15 | 3,050 | 3,090 | 3,040 | 3,080 | 18,500 | 1,540 |
| 2016-09-14 | 3,120 | 3,120 | 3,050 | 3,070 | 22,100 | 1,535 |
| 2016-09-13 | 3,110 | 3,145 | 3,110 | 3,115 | 17,900 | 1,557.50 |
| 2016-09-12 | 3,075 | 3,120 | 3,075 | 3,110 | 21,600 | 1,555 |
| 2016-09-09 | 3,115 | 3,150 | 3,100 | 3,140 | 28,900 | 1,570 |
| 2016-09-08 | 3,165 | 3,165 | 3,110 | 3,115 | 19,700 | 1,557.50 |
| 2016-09-07 | 3,160 | 3,170 | 3,120 | 3,150 | 32,900 | 1,575 |
| 2016-09-06 | 3,125 | 3,190 | 3,105 | 3,170 | 26,400 | 1,585 |
| 2016-09-05 | 3,200 | 3,200 | 3,080 | 3,100 | 48,100 | 1,550 |
| 2016-09-02 | 3,070 | 3,140 | 3,065 | 3,135 | 39,000 | 1,567.50 |
| 2016-09-01 | 3,010 | 3,075 | 3,000 | 3,070 | 31,600 | 1,535 |
| 2016-08-31 | 3,005 | 3,010 | 2,980 | 2,998 | 24,500 | 1,499 |
| 2016-08-30 | 2,985 | 3,010 | 2,977 | 3,010 | 44,500 | 1,505 |
| 2016-08-29 | 2,990 | 3,005 | 2,970 | 2,981 | 29,200 | 1,490.50 |
| 2016-08-26 | 3,010 | 3,010 | 2,980 | 2,983 | 43,700 | 1,491.50 |
| 2016-08-25 | 2,998 | 3,005 | 2,987 | 2,996 | 18,200 | 1,498 |
| 2016-08-24 | 3,000 | 3,030 | 2,989 | 3,000 | 24,000 | 1,500 |
| 2016-08-23 | 2,990 | 3,005 | 2,980 | 2,994 | 27,100 | 1,497 |
| 2016-08-22 | 3,000 | 3,015 | 2,992 | 3,005 | 15,800 | 1,502.50 |
| 2016-08-19 | 3,000 | 3,005 | 2,968 | 2,985 | 42,000 | 1,492.50 |
| 2016-08-18 | 3,085 | 3,085 | 3,000 | 3,010 | 41,600 | 1,505 |
| 2016-08-17 | 3,105 | 3,150 | 3,095 | 3,100 | 38,100 | 1,550 |
| 2016-08-16 | 3,165 | 3,170 | 3,130 | 3,150 | 49,400 | 1,575 |
| 2016-08-15 | 3,145 | 3,205 | 3,135 | 3,190 | 49,300 | 1,595 |
| 2016-08-12 | 3,110 | 3,130 | 3,100 | 3,125 | 34,400 | 1,562.50 |
| 2016-08-10 | 3,095 | 3,145 | 3,075 | 3,100 | 60,300 | 1,550 |
| 2016-08-09 | 3,065 | 3,120 | 3,065 | 3,120 | 22,100 | 1,560 |
| 2016-08-08 | 3,075 | 3,080 | 3,030 | 3,075 | 45,500 | 1,537.50 |
| 2016-08-05 | 3,080 | 3,100 | 3,065 | 3,075 | 43,100 | 1,537.50 |
| 2016-08-04 | 3,125 | 3,150 | 3,085 | 3,105 | 39,700 | 1,552.50 |
| 2016-08-03 | 3,170 | 3,170 | 3,130 | 3,145 | 29,500 | 1,572.50 |
| 2016-08-02 | 3,250 | 3,250 | 3,190 | 3,195 | 47,500 | 1,597.50 |
| 2016-08-01 | 3,195 | 3,225 | 3,160 | 3,220 | 25,000 | 1,610 |
| 2016-07-29 | 3,170 | 3,180 | 3,110 | 3,180 | 34,500 | 1,590 |
| 2016-07-28 | 3,150 | 3,165 | 3,115 | 3,160 | 35,000 | 1,580 |
| 2016-07-27 | 3,185 | 3,185 | 3,140 | 3,165 | 45,800 | 1,582.50 |
| 2016-07-26 | 3,250 | 3,260 | 3,185 | 3,185 | 36,800 | 1,592.50 |
| 2016-07-25 | 3,200 | 3,300 | 3,200 | 3,215 | 34,700 | 1,607.50 |
| 2016-07-22 | 3,300 | 3,315 | 3,200 | 3,220 | 78,700 | 1,610 |
| 2016-07-21 | 3,375 | 3,420 | 3,350 | 3,385 | 48,300 | 1,692.50 |
| 2016-07-20 | 3,340 | 3,370 | 3,310 | 3,365 | 22,600 | 1,682.50 |
| 2016-07-19 | 3,305 | 3,355 | 3,290 | 3,345 | 26,000 | 1,672.50 |
| 2016-07-15 | 3,370 | 3,370 | 3,280 | 3,290 | 30,500 | 1,645 |
| 2016-07-14 | 3,345 | 3,365 | 3,330 | 3,350 | 32,600 | 1,675 |
| 2016-07-13 | 3,345 | 3,345 | 3,275 | 3,310 | 43,100 | 1,655 |
| 2016-07-12 | 3,295 | 3,305 | 3,245 | 3,265 | 42,800 | 1,632.50 |
| 2016-07-11 | 3,165 | 3,235 | 3,165 | 3,205 | 51,000 | 1,602.50 |
| 2016-07-08 | 3,275 | 3,315 | 3,150 | 3,150 | 57,900 | 1,575 |
| 2016-07-07 | 3,380 | 3,380 | 3,270 | 3,300 | 48,300 | 1,650 |
| 2016-07-06 | 3,400 | 3,405 | 3,350 | 3,380 | 39,000 | 1,690 |
| 2016-07-05 | 3,500 | 3,500 | 3,425 | 3,460 | 33,500 | 1,730 |
| 2016-07-04 | 3,540 | 3,555 | 3,485 | 3,500 | 36,500 | 1,750 |
| 2016-07-01 | 3,565 | 3,630 | 3,485 | 3,510 | 56,500 | 1,755 |
| 2016-06-30 | 3,665 | 3,670 | 3,555 | 3,595 | 71,300 | 1,797.50 |
| 2016-06-29 | 3,695 | 3,695 | 3,635 | 3,660 | 32,800 | 1,830 |
| 2016-06-28 | 3,540 | 3,685 | 3,525 | 3,660 | 28,600 | 1,830 |
| 2016-06-27 | 3,505 | 3,655 | 3,505 | 3,595 | 35,600 | 1,797.50 |
| 2016-06-24 | 3,800 | 3,810 | 3,460 | 3,495 | 70,500 | 1,747.50 |
| 2016-06-23 | 3,710 | 3,760 | 3,705 | 3,755 | 36,500 | 1,877.50 |
| 2016-06-22 | 3,695 | 3,715 | 3,665 | 3,695 | 26,800 | 1,847.50 |
| 2016-06-21 | 3,635 | 3,695 | 3,610 | 3,695 | 28,200 | 1,847.50 |
| 2016-06-20 | 3,620 | 3,645 | 3,575 | 3,615 | 30,800 | 1,807.50 |
| 2016-06-17 | 3,510 | 3,620 | 3,510 | 3,595 | 79,700 | 1,797.50 |
| 2016-06-16 | 3,560 | 3,565 | 3,505 | 3,525 | 37,700 | 1,762.50 |
| 2016-06-15 | 3,500 | 3,595 | 3,495 | 3,550 | 25,300 | 1,775 |
| 2016-06-14 | 3,555 | 3,570 | 3,475 | 3,540 | 41,000 | 1,770 |
| 2016-06-13 | 3,620 | 3,620 | 3,585 | 3,590 | 38,800 | 1,795 |
| 2016-06-10 | 3,600 | 3,630 | 3,585 | 3,620 | 33,400 | 1,810 |
| 2016-06-09 | 3,580 | 3,625 | 3,560 | 3,605 | 18,700 | 1,802.50 |
| 2016-06-08 | 3,620 | 3,620 | 3,570 | 3,590 | 25,100 | 1,795 |
| 2016-06-07 | 3,615 | 3,615 | 3,580 | 3,610 | 13,900 | 1,805 |
| 2016-06-06 | 3,540 | 3,580 | 3,520 | 3,580 | 24,000 | 1,790 |
| 2016-06-03 | 3,550 | 3,595 | 3,530 | 3,550 | 30,400 | 1,775 |
| 2016-06-02 | 3,595 | 3,595 | 3,520 | 3,545 | 32,000 | 1,772.50 |
| 2016-06-01 | 3,660 | 3,665 | 3,570 | 3,595 | 54,200 | 1,797.50 |
| 2016-05-31 | 3,690 | 3,690 | 3,640 | 3,660 | 30,800 | 1,830 |
| 2016-05-30 | 3,695 | 3,710 | 3,645 | 3,665 | 43,100 | 1,832.50 |
| 2016-05-27 | 3,695 | 3,725 | 3,670 | 3,715 | 32,500 | 1,857.50 |
| 2016-05-26 | 3,735 | 3,740 | 3,710 | 3,730 | 135,400 | 1,865 |
| 2016-05-25 | 3,725 | 3,740 | 3,705 | 3,715 | 25,500 | 1,857.50 |
| 2016-05-24 | 3,700 | 3,720 | 3,700 | 3,710 | 22,400 | 1,855 |
| 2016-05-23 | 3,700 | 3,720 | 3,675 | 3,705 | 20,400 | 1,852.50 |
| 2016-05-20 | 3,660 | 3,710 | 3,660 | 3,700 | 19,200 | 1,850 |
| 2016-05-19 | 3,735 | 3,745 | 3,670 | 3,690 | 28,700 | 1,845 |
| 2016-05-18 | 3,760 | 3,760 | 3,705 | 3,710 | 26,600 | 1,855 |
| 2016-05-17 | 3,780 | 3,780 | 3,720 | 3,725 | 39,700 | 1,862.50 |
| 2016-05-16 | 3,700 | 3,740 | 3,645 | 3,645 | 26,500 | 1,822.50 |
| 2016-05-13 | 3,730 | 3,730 | 3,670 | 3,705 | 19,200 | 1,852.50 |
| 2016-05-12 | 3,700 | 3,745 | 3,700 | 3,730 | 27,100 | 1,865 |
| 2016-05-11 | 3,810 | 3,855 | 3,735 | 3,750 | 69,100 | 1,875 |
| 2016-05-10 | 3,880 | 3,955 | 3,880 | 3,920 | 33,200 | 1,960 |
| 2016-05-09 | 3,840 | 3,890 | 3,840 | 3,890 | 19,400 | 1,945 |
| 2016-05-06 | 3,815 | 3,840 | 3,790 | 3,840 | 32,900 | 1,920 |
| 2016-05-02 | 3,745 | 3,810 | 3,730 | 3,790 | 34,400 | 1,895 |
| 2016-04-28 | 3,850 | 3,970 | 3,820 | 3,855 | 79,900 | 1,927.50 |
| 2016-04-27 | 3,730 | 3,805 | 3,730 | 3,790 | 56,800 | 1,895 |
| 2016-04-26 | 3,715 | 3,770 | 3,650 | 3,700 | 46,200 | 1,850 |
| 2016-04-25 | 3,710 | 3,710 | 3,675 | 3,680 | 26,400 | 1,840 |
| 2016-04-22 | 3,710 | 3,710 | 3,680 | 3,710 | 20,900 | 1,855 |
| 2016-04-21 | 3,735 | 3,735 | 3,690 | 3,715 | 34,500 | 1,857.50 |
| 2016-04-20 | 3,730 | 3,745 | 3,670 | 3,685 | 26,400 | 1,842.50 |
| 2016-04-19 | 3,690 | 3,720 | 3,665 | 3,685 | 47,200 | 1,842.50 |
| 2016-04-18 | 3,630 | 3,730 | 3,615 | 3,660 | 30,900 | 1,830 |
| 2016-04-15 | 3,730 | 3,770 | 3,700 | 3,710 | 35,800 | 1,855 |
| 2016-04-14 | 3,650 | 3,740 | 3,650 | 3,725 | 31,800 | 1,862.50 |
| 2016-04-13 | 3,620 | 3,645 | 3,550 | 3,625 | 47,700 | 1,812.50 |
| 2016-04-12 | 3,605 | 3,610 | 3,575 | 3,590 | 20,200 | 1,795 |
| 2016-04-11 | 3,615 | 3,615 | 3,530 | 3,590 | 13,600 | 1,795 |
| 2016-04-08 | 3,520 | 3,595 | 3,480 | 3,560 | 35,600 | 1,780 |
| 2016-04-07 | 3,535 | 3,615 | 3,530 | 3,560 | 21,400 | 1,780 |
| 2016-04-06 | 3,620 | 3,625 | 3,545 | 3,560 | 43,400 | 1,780 |
| 2016-04-05 | 3,785 | 3,785 | 3,660 | 3,660 | 25,000 | 1,830 |
| 2016-04-04 | 3,645 | 3,800 | 3,630 | 3,790 | 52,700 | 1,895 |
| 2016-04-01 | 3,780 | 3,790 | 3,650 | 3,655 | 64,400 | 1,827.50 |
| 2016-03-31 | 3,875 | 3,875 | 3,780 | 3,780 | 64,400 | 1,890 |
| 2016-03-30 | 3,945 | 3,980 | 3,895 | 3,895 | 57,700 | 1,947.50 |
| 2016-03-29 | 4,080 | 4,140 | 3,900 | 3,990 | 128,100 | 1,995 |
| 2016-03-28 | 4,155 | 4,190 | 4,125 | 4,190 | 47,200 | 2,095 |
| 2016-03-25 | 4,065 | 4,105 | 4,040 | 4,085 | 30,300 | 2,042.50 |
| 2016-03-24 | 3,980 | 4,080 | 3,955 | 4,065 | 51,700 | 2,032.50 |
| 2016-03-23 | 3,950 | 3,955 | 3,925 | 3,950 | 10,500 | 1,975 |
| 2016-03-22 | 3,855 | 3,925 | 3,855 | 3,925 | 15,600 | 1,962.50 |
| 2016-03-18 | 3,870 | 3,930 | 3,820 | 3,855 | 29,100 | 1,927.50 |
| 2016-03-17 | 3,840 | 3,870 | 3,835 | 3,870 | 19,000 | 1,935 |
| 2016-03-16 | 3,785 | 3,855 | 3,775 | 3,795 | 11,300 | 1,897.50 |
| 2016-03-15 | 3,800 | 3,865 | 3,795 | 3,825 | 10,400 | 1,912.50 |
| 2016-03-14 | 3,830 | 3,855 | 3,780 | 3,805 | 15,000 | 1,902.50 |
| 2016-03-11 | 3,765 | 3,855 | 3,765 | 3,810 | 17,100 | 1,905 |
| 2016-03-10 | 3,710 | 3,825 | 3,710 | 3,810 | 17,800 | 1,905 |
| 2016-03-09 | 3,750 | 3,755 | 3,685 | 3,710 | 14,300 | 1,855 |
| 2016-03-08 | 3,715 | 3,750 | 3,665 | 3,745 | 14,300 | 1,872.50 |
| 2016-03-07 | 3,800 | 3,820 | 3,730 | 3,745 | 12,500 | 1,872.50 |
| 2016-03-04 | 3,765 | 3,825 | 3,755 | 3,800 | 12,300 | 1,900 |
| 2016-03-03 | 3,835 | 3,835 | 3,780 | 3,810 | 12,600 | 1,905 |
| 2016-03-02 | 3,875 | 3,875 | 3,785 | 3,830 | 15,400 | 1,915 |
| 2016-03-01 | 3,790 | 3,830 | 3,710 | 3,770 | 18,100 | 1,885 |
| 2016-02-29 | 3,780 | 3,850 | 3,740 | 3,790 | 33,100 | 1,895 |
| 2016-02-26 | 3,745 | 3,780 | 3,700 | 3,735 | 41,000 | 1,867.50 |
| 2016-02-25 | 3,610 | 3,725 | 3,610 | 3,705 | 34,100 | 1,852.50 |
| 2016-02-24 | 3,525 | 3,610 | 3,505 | 3,600 | 23,000 | 1,800 |
| 2016-02-23 | 3,590 | 3,595 | 3,480 | 3,520 | 25,200 | 1,760 |
| 2016-02-22 | 3,480 | 3,575 | 3,435 | 3,545 | 41,000 | 1,772.50 |
| 2016-02-19 | 3,555 | 3,555 | 3,445 | 3,485 | 23,700 | 1,742.50 |
| 2016-02-18 | 3,640 | 3,640 | 3,550 | 3,560 | 21,300 | 1,780 |
| 2016-02-17 | 3,635 | 3,640 | 3,490 | 3,555 | 24,900 | 1,777.50 |
| 2016-02-16 | 3,530 | 3,655 | 3,510 | 3,585 | 24,000 | 1,792.50 |
| 2016-02-15 | 3,650 | 3,690 | 3,445 | 3,560 | 32,200 | 1,780 |
| 2016-02-12 | 3,315 | 3,460 | 3,300 | 3,320 | 86,100 | 1,660 |
| 2016-02-10 | 3,670 | 3,730 | 3,500 | 3,525 | 51,400 | 1,762.50 |
| 2016-02-09 | 3,700 | 3,730 | 3,620 | 3,670 | 34,800 | 1,835 |
| 2016-02-08 | 3,750 | 3,875 | 3,700 | 3,845 | 19,200 | 1,922.50 |
| 2016-02-05 | 3,890 | 3,910 | 3,760 | 3,805 | 28,900 | 1,902.50 |
| 2016-02-04 | 3,975 | 3,995 | 3,880 | 3,895 | 31,300 | 1,947.50 |
| 2016-02-03 | 4,035 | 4,065 | 3,945 | 4,025 | 31,300 | 2,012.50 |
| 2016-02-02 | 4,050 | 4,150 | 4,025 | 4,120 | 42,100 | 2,060 |
| 2016-02-01 | 4,060 | 4,100 | 4,010 | 4,080 | 26,900 | 2,040 |
| 2016-01-29 | 3,835 | 4,010 | 3,815 | 3,990 | 67,700 | 1,995 |
| 2016-01-28 | 3,850 | 3,875 | 3,735 | 3,750 | 78,100 | 1,875 |
| 2016-01-27 | 3,945 | 3,945 | 3,815 | 3,840 | 31,600 | 1,920 |
| 2016-01-26 | 3,880 | 3,920 | 3,815 | 3,840 | 29,100 | 1,920 |
| 2016-01-25 | 3,880 | 3,950 | 3,850 | 3,900 | 41,700 | 1,950 |
| 2016-01-22 | 3,600 | 3,825 | 3,600 | 3,805 | 34,400 | 1,902.50 |
| 2016-01-21 | 3,600 | 3,740 | 3,545 | 3,545 | 42,900 | 1,772.50 |
| 2016-01-20 | 3,805 | 3,865 | 3,610 | 3,620 | 45,200 | 1,810 |
| 2016-01-19 | 3,855 | 3,890 | 3,750 | 3,815 | 25,800 | 1,907.50 |
| 2016-01-18 | 3,700 | 3,880 | 3,700 | 3,825 | 39,800 | 1,912.50 |
| 2016-01-15 | 3,880 | 3,895 | 3,780 | 3,795 | 33,400 | 1,897.50 |
| 2016-01-14 | 3,795 | 3,805 | 3,705 | 3,775 | 34,500 | 1,887.50 |
| 2016-01-13 | 3,805 | 3,900 | 3,800 | 3,875 | 30,000 | 1,937.50 |
| 2016-01-12 | 3,870 | 3,915 | 3,745 | 3,755 | 43,000 | 1,877.50 |
| 2016-01-08 | 3,860 | 3,930 | 3,795 | 3,885 | 45,900 | 1,942.50 |
| 2016-01-07 | 3,970 | 4,000 | 3,905 | 3,930 | 42,800 | 1,965 |
| 2016-01-06 | 3,980 | 4,025 | 3,955 | 3,970 | 28,900 | 1,985 |
| 2016-01-05 | 4,055 | 4,055 | 3,930 | 3,970 | 55,200 | 1,985 |
| 2016-01-04 | 4,100 | 4,180 | 4,030 | 4,065 | 44,500 | 2,032.50 |
分割・併合履歴 ： [2024-11-28]1株→2株