4917 (株)マンダム 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 | 5,000 | 5,050 | 4,965 | 5,040 | 20,900 | 2,520 |
| 2016-12-29 | 5,040 | 5,040 | 4,965 | 5,000 | 42,800 | 2,500 |
| 2016-12-28 | 5,050 | 5,070 | 4,995 | 5,060 | 25,700 | 2,530 |
| 2016-12-27 | 5,040 | 5,090 | 5,020 | 5,050 | 42,200 | 2,525 |
| 2016-12-26 | 5,000 | 5,080 | 4,985 | 5,040 | 49,300 | 2,520 |
| 2016-12-22 | 4,940 | 5,010 | 4,915 | 4,985 | 38,000 | 2,492.50 |
| 2016-12-21 | 4,990 | 5,020 | 4,960 | 4,965 | 32,000 | 2,482.50 |
| 2016-12-20 | 4,970 | 5,030 | 4,955 | 5,000 | 43,800 | 2,500 |
| 2016-12-19 | 4,965 | 4,995 | 4,940 | 4,985 | 49,300 | 2,492.50 |
| 2016-12-16 | 5,000 | 5,040 | 4,965 | 4,970 | 62,900 | 2,485 |
| 2016-12-15 | 4,900 | 4,960 | 4,885 | 4,945 | 72,100 | 2,472.50 |
| 2016-12-14 | 4,980 | 4,990 | 4,930 | 4,960 | 47,000 | 2,480 |
| 2016-12-13 | 4,930 | 4,980 | 4,925 | 4,980 | 55,400 | 2,490 |
| 2016-12-12 | 4,880 | 4,940 | 4,850 | 4,935 | 53,400 | 2,467.50 |
| 2016-12-09 | 4,815 | 4,855 | 4,785 | 4,845 | 75,100 | 2,422.50 |
| 2016-12-08 | 4,850 | 4,865 | 4,815 | 4,835 | 37,500 | 2,417.50 |
| 2016-12-07 | 4,805 | 4,805 | 4,755 | 4,780 | 46,400 | 2,390 |
| 2016-12-06 | 4,830 | 4,860 | 4,795 | 4,795 | 42,900 | 2,397.50 |
| 2016-12-05 | 4,890 | 4,905 | 4,835 | 4,845 | 79,600 | 2,422.50 |
| 2016-12-02 | 4,890 | 4,955 | 4,865 | 4,890 | 121,600 | 2,445 |
| 2016-12-01 | 4,950 | 4,950 | 4,855 | 4,870 | 100,500 | 2,435 |
| 2016-11-30 | 4,900 | 4,990 | 4,900 | 4,910 | 72,600 | 2,455 |
| 2016-11-29 | 4,900 | 4,945 | 4,890 | 4,900 | 39,600 | 2,450 |
| 2016-11-28 | 4,900 | 4,930 | 4,840 | 4,900 | 98,500 | 2,450 |
| 2016-11-25 | 4,855 | 4,890 | 4,835 | 4,855 | 69,800 | 2,427.50 |
| 2016-11-24 | 4,835 | 4,845 | 4,785 | 4,835 | 90,600 | 2,417.50 |
| 2016-11-22 | 4,730 | 4,790 | 4,680 | 4,765 | 83,800 | 2,382.50 |
| 2016-11-21 | 4,635 | 4,740 | 4,635 | 4,685 | 78,300 | 2,342.50 |
| 2016-11-18 | 4,610 | 4,620 | 4,560 | 4,595 | 105,100 | 2,297.50 |
| 2016-11-17 | 4,575 | 4,610 | 4,530 | 4,550 | 66,200 | 2,275 |
| 2016-11-16 | 4,625 | 4,645 | 4,565 | 4,570 | 119,500 | 2,285 |
| 2016-11-15 | 4,575 | 4,595 | 4,540 | 4,570 | 109,100 | 2,285 |
| 2016-11-14 | 4,645 | 4,665 | 4,555 | 4,575 | 112,700 | 2,287.50 |
| 2016-11-11 | 4,795 | 4,800 | 4,610 | 4,630 | 80,100 | 2,315 |
| 2016-11-10 | 4,825 | 4,870 | 4,760 | 4,820 | 79,700 | 2,410 |
| 2016-11-09 | 4,760 | 4,825 | 4,575 | 4,615 | 77,200 | 2,307.50 |
| 2016-11-08 | 4,760 | 4,760 | 4,715 | 4,735 | 29,500 | 2,367.50 |
| 2016-11-07 | 4,705 | 4,760 | 4,685 | 4,745 | 55,100 | 2,372.50 |
| 2016-11-04 | 4,705 | 4,755 | 4,665 | 4,705 | 105,100 | 2,352.50 |
| 2016-11-02 | 4,850 | 4,865 | 4,760 | 4,790 | 127,100 | 2,395 |
| 2016-11-01 | 4,900 | 4,910 | 4,825 | 4,885 | 105,000 | 2,442.50 |
| 2016-10-31 | 4,995 | 5,010 | 4,860 | 4,900 | 187,700 | 2,450 |
| 2016-10-28 | 4,760 | 4,905 | 4,740 | 4,860 | 324,000 | 2,430 |
| 2016-10-27 | 4,760 | 4,760 | 4,695 | 4,725 | 50,300 | 2,362.50 |
| 2016-10-26 | 4,750 | 4,770 | 4,655 | 4,755 | 145,400 | 2,377.50 |
| 2016-10-25 | 4,670 | 4,765 | 4,670 | 4,740 | 49,300 | 2,370 |
| 2016-10-24 | 4,655 | 4,720 | 4,645 | 4,685 | 46,900 | 2,342.50 |
| 2016-10-21 | 4,690 | 4,705 | 4,670 | 4,685 | 43,300 | 2,342.50 |
| 2016-10-20 | 4,690 | 4,735 | 4,665 | 4,695 | 44,000 | 2,347.50 |
| 2016-10-19 | 4,685 | 4,735 | 4,670 | 4,725 | 66,100 | 2,362.50 |
| 2016-10-18 | 4,710 | 4,770 | 4,675 | 4,710 | 71,500 | 2,355 |
| 2016-10-17 | 4,675 | 4,755 | 4,675 | 4,730 | 64,100 | 2,365 |
| 2016-10-14 | 4,670 | 4,720 | 4,665 | 4,690 | 64,100 | 2,345 |
| 2016-10-13 | 4,660 | 4,700 | 4,625 | 4,680 | 48,100 | 2,340 |
| 2016-10-12 | 4,620 | 4,690 | 4,620 | 4,640 | 55,500 | 2,320 |
| 2016-10-11 | 4,675 | 4,730 | 4,645 | 4,690 | 48,000 | 2,345 |
| 2016-10-07 | 4,660 | 4,665 | 4,610 | 4,630 | 48,300 | 2,315 |
| 2016-10-06 | 4,735 | 4,735 | 4,620 | 4,690 | 61,800 | 2,345 |
| 2016-10-05 | 4,650 | 4,750 | 4,650 | 4,740 | 81,000 | 2,370 |
| 2016-10-04 | 4,565 | 4,645 | 4,565 | 4,635 | 39,700 | 2,317.50 |
| 2016-10-03 | 4,615 | 4,650 | 4,540 | 4,605 | 50,200 | 2,302.50 |
| 2016-09-30 | 4,525 | 4,635 | 4,465 | 4,615 | 104,700 | 2,307.50 |
| 2016-09-29 | 4,600 | 4,600 | 4,510 | 4,545 | 54,600 | 2,272.50 |
| 2016-09-28 | 4,555 | 4,590 | 4,480 | 4,550 | 73,100 | 2,275 |
| 2016-09-27 | 4,580 | 4,645 | 4,505 | 4,640 | 68,300 | 2,320 |
| 2016-09-26 | 4,515 | 4,600 | 4,505 | 4,565 | 62,100 | 2,282.50 |
| 2016-09-23 | 4,510 | 4,580 | 4,425 | 4,575 | 75,000 | 2,287.50 |
| 2016-09-21 | 4,390 | 4,510 | 4,380 | 4,510 | 60,300 | 2,255 |
| 2016-09-20 | 4,390 | 4,445 | 4,375 | 4,400 | 48,000 | 2,200 |
| 2016-09-16 | 4,485 | 4,485 | 4,400 | 4,445 | 52,400 | 2,222.50 |
| 2016-09-15 | 4,495 | 4,495 | 4,380 | 4,445 | 75,700 | 2,222.50 |
| 2016-09-14 | 4,410 | 4,430 | 4,395 | 4,410 | 36,400 | 2,205 |
| 2016-09-13 | 4,445 | 4,455 | 4,395 | 4,440 | 34,500 | 2,220 |
| 2016-09-12 | 4,360 | 4,410 | 4,345 | 4,400 | 43,700 | 2,200 |
| 2016-09-09 | 4,475 | 4,485 | 4,395 | 4,405 | 50,800 | 2,202.50 |
| 2016-09-08 | 4,410 | 4,485 | 4,410 | 4,450 | 80,200 | 2,225 |
| 2016-09-07 | 4,405 | 4,455 | 4,390 | 4,445 | 59,200 | 2,222.50 |
| 2016-09-06 | 4,300 | 4,415 | 4,300 | 4,400 | 53,900 | 2,200 |
| 2016-09-05 | 4,300 | 4,330 | 4,285 | 4,300 | 60,100 | 2,150 |
| 2016-09-02 | 4,235 | 4,265 | 4,220 | 4,265 | 38,000 | 2,132.50 |
| 2016-09-01 | 4,235 | 4,235 | 4,170 | 4,210 | 29,800 | 2,105 |
| 2016-08-31 | 4,130 | 4,235 | 4,085 | 4,235 | 70,600 | 2,117.50 |
| 2016-08-30 | 4,140 | 4,175 | 4,050 | 4,065 | 76,200 | 2,032.50 |
| 2016-08-29 | 4,155 | 4,185 | 4,115 | 4,140 | 53,200 | 2,070 |
| 2016-08-26 | 4,165 | 4,220 | 4,130 | 4,155 | 70,700 | 2,077.50 |
| 2016-08-25 | 4,315 | 4,340 | 4,175 | 4,195 | 78,800 | 2,097.50 |
| 2016-08-24 | 4,335 | 4,360 | 4,280 | 4,355 | 76,000 | 2,177.50 |
| 2016-08-23 | 4,185 | 4,390 | 4,170 | 4,345 | 158,300 | 2,172.50 |
| 2016-08-22 | 4,080 | 4,190 | 4,080 | 4,175 | 89,400 | 2,087.50 |
| 2016-08-19 | 4,125 | 4,135 | 4,015 | 4,050 | 142,200 | 2,025 |
| 2016-08-18 | 4,255 | 4,310 | 4,165 | 4,175 | 82,700 | 2,087.50 |
| 2016-08-17 | 4,400 | 4,470 | 4,265 | 4,315 | 91,600 | 2,157.50 |
| 2016-08-16 | 4,520 | 4,520 | 4,420 | 4,420 | 30,200 | 2,210 |
| 2016-08-15 | 4,580 | 4,580 | 4,510 | 4,525 | 18,500 | 2,262.50 |
| 2016-08-12 | 4,600 | 4,620 | 4,540 | 4,575 | 61,300 | 2,287.50 |
| 2016-08-10 | 4,385 | 4,575 | 4,355 | 4,530 | 114,100 | 2,265 |
| 2016-08-09 | 4,280 | 4,370 | 4,280 | 4,370 | 71,700 | 2,185 |
| 2016-08-08 | 4,365 | 4,365 | 4,255 | 4,305 | 92,600 | 2,152.50 |
| 2016-08-05 | 4,360 | 4,440 | 4,335 | 4,360 | 74,900 | 2,180 |
| 2016-08-04 | 4,600 | 4,605 | 4,335 | 4,400 | 136,700 | 2,200 |
| 2016-08-03 | 4,605 | 4,715 | 4,570 | 4,635 | 79,200 | 2,317.50 |
| 2016-08-02 | 4,595 | 4,705 | 4,555 | 4,660 | 111,900 | 2,330 |
| 2016-08-01 | 4,600 | 4,800 | 4,560 | 4,575 | 140,700 | 2,287.50 |
| 2016-07-29 | 4,505 | 4,580 | 4,445 | 4,535 | 75,300 | 2,267.50 |
| 2016-07-28 | 4,530 | 4,550 | 4,455 | 4,485 | 56,500 | 2,242.50 |
| 2016-07-27 | 4,510 | 4,555 | 4,465 | 4,515 | 103,700 | 2,257.50 |
| 2016-07-26 | 4,665 | 4,665 | 4,505 | 4,525 | 84,600 | 2,262.50 |
| 2016-07-25 | 4,710 | 4,765 | 4,600 | 4,630 | 88,900 | 2,315 |
| 2016-07-22 | 4,735 | 4,760 | 4,695 | 4,740 | 37,500 | 2,370 |
| 2016-07-21 | 4,935 | 4,965 | 4,720 | 4,725 | 112,100 | 2,362.50 |
| 2016-07-20 | 4,845 | 4,905 | 4,825 | 4,880 | 71,200 | 2,440 |
| 2016-07-19 | 4,860 | 4,905 | 4,825 | 4,850 | 64,800 | 2,425 |
| 2016-07-15 | 5,040 | 5,040 | 4,840 | 4,860 | 87,200 | 2,430 |
| 2016-07-14 | 4,895 | 5,020 | 4,875 | 4,970 | 53,900 | 2,485 |
| 2016-07-13 | 5,010 | 5,020 | 4,800 | 4,825 | 78,100 | 2,412.50 |
| 2016-07-12 | 4,910 | 5,030 | 4,890 | 4,940 | 62,700 | 2,470 |
| 2016-07-11 | 4,780 | 4,870 | 4,755 | 4,845 | 80,800 | 2,422.50 |
| 2016-07-08 | 4,705 | 4,785 | 4,705 | 4,710 | 61,000 | 2,355 |
| 2016-07-07 | 4,870 | 4,920 | 4,690 | 4,700 | 118,100 | 2,350 |
| 2016-07-06 | 4,820 | 4,885 | 4,785 | 4,870 | 65,400 | 2,435 |
| 2016-07-05 | 4,850 | 4,910 | 4,820 | 4,905 | 35,900 | 2,452.50 |
| 2016-07-04 | 4,795 | 4,855 | 4,785 | 4,830 | 32,500 | 2,415 |
| 2016-07-01 | 4,720 | 4,815 | 4,720 | 4,795 | 43,200 | 2,397.50 |
| 2016-06-30 | 4,815 | 4,845 | 4,695 | 4,695 | 68,800 | 2,347.50 |
| 2016-06-29 | 4,765 | 4,830 | 4,735 | 4,775 | 42,500 | 2,387.50 |
| 2016-06-28 | 4,600 | 4,740 | 4,565 | 4,715 | 39,700 | 2,357.50 |
| 2016-06-27 | 4,515 | 4,715 | 4,515 | 4,675 | 55,600 | 2,337.50 |
| 2016-06-24 | 4,905 | 4,955 | 4,475 | 4,515 | 85,100 | 2,257.50 |
| 2016-06-23 | 4,905 | 4,915 | 4,825 | 4,875 | 30,400 | 2,437.50 |
| 2016-06-22 | 4,930 | 4,935 | 4,860 | 4,905 | 59,500 | 2,452.50 |
| 2016-06-21 | 5,010 | 5,010 | 4,915 | 4,990 | 41,100 | 2,495 |
| 2016-06-20 | 4,900 | 5,040 | 4,875 | 5,010 | 86,400 | 2,505 |
| 2016-06-17 | 4,885 | 4,945 | 4,770 | 4,795 | 167,600 | 2,397.50 |
| 2016-06-16 | 4,925 | 4,945 | 4,785 | 4,790 | 62,100 | 2,395 |
| 2016-06-15 | 4,950 | 5,000 | 4,890 | 4,945 | 39,700 | 2,472.50 |
| 2016-06-14 | 4,960 | 4,975 | 4,850 | 4,920 | 48,600 | 2,460 |
| 2016-06-13 | 5,090 | 5,110 | 4,985 | 4,985 | 55,200 | 2,492.50 |
| 2016-06-10 | 5,080 | 5,120 | 5,070 | 5,110 | 53,000 | 2,555 |
| 2016-06-09 | 5,060 | 5,100 | 5,020 | 5,080 | 40,200 | 2,540 |
| 2016-06-08 | 5,130 | 5,150 | 4,980 | 5,000 | 103,000 | 2,500 |
| 2016-06-07 | 5,100 | 5,150 | 5,090 | 5,100 | 50,000 | 2,550 |
| 2016-06-06 | 5,100 | 5,120 | 5,030 | 5,100 | 73,800 | 2,550 |
| 2016-06-03 | 5,090 | 5,120 | 5,060 | 5,100 | 28,000 | 2,550 |
| 2016-06-02 | 5,110 | 5,140 | 5,050 | 5,080 | 42,000 | 2,540 |
| 2016-06-01 | 5,100 | 5,180 | 5,070 | 5,130 | 53,700 | 2,565 |
| 2016-05-31 | 5,060 | 5,100 | 5,010 | 5,090 | 47,900 | 2,545 |
| 2016-05-30 | 5,020 | 5,080 | 4,940 | 5,080 | 36,500 | 2,540 |
| 2016-05-27 | 4,905 | 4,995 | 4,905 | 4,990 | 32,100 | 2,495 |
| 2016-05-26 | 5,100 | 5,100 | 4,895 | 4,905 | 70,000 | 2,452.50 |
| 2016-05-25 | 5,050 | 5,090 | 5,010 | 5,050 | 18,200 | 2,525 |
| 2016-05-24 | 5,040 | 5,060 | 4,965 | 4,980 | 28,700 | 2,490 |
| 2016-05-23 | 4,990 | 5,100 | 4,980 | 5,030 | 87,800 | 2,515 |
| 2016-05-20 | 4,875 | 5,050 | 4,820 | 5,050 | 108,100 | 2,525 |
| 2016-05-19 | 4,915 | 4,940 | 4,780 | 4,805 | 148,000 | 2,402.50 |
| 2016-05-18 | 5,060 | 5,060 | 4,935 | 4,960 | 44,000 | 2,480 |
| 2016-05-17 | 5,090 | 5,090 | 5,030 | 5,060 | 55,500 | 2,530 |
| 2016-05-16 | 5,150 | 5,190 | 5,070 | 5,090 | 66,000 | 2,545 |
| 2016-05-13 | 5,100 | 5,130 | 5,040 | 5,080 | 70,700 | 2,540 |
| 2016-05-12 | 5,090 | 5,180 | 4,925 | 5,060 | 125,100 | 2,530 |
| 2016-05-11 | 5,100 | 5,140 | 5,000 | 5,100 | 65,500 | 2,550 |
| 2016-05-10 | 4,870 | 5,060 | 4,870 | 5,060 | 52,200 | 2,530 |
| 2016-05-09 | 4,905 | 4,970 | 4,885 | 4,910 | 33,600 | 2,455 |
| 2016-05-06 | 4,875 | 4,975 | 4,860 | 4,905 | 54,900 | 2,452.50 |
| 2016-05-02 | 4,770 | 4,885 | 4,770 | 4,875 | 76,400 | 2,437.50 |
| 2016-04-28 | 5,100 | 5,150 | 4,940 | 4,980 | 64,600 | 2,490 |
| 2016-04-27 | 5,090 | 5,090 | 4,975 | 5,030 | 40,900 | 2,515 |
| 2016-04-26 | 4,905 | 5,080 | 4,905 | 5,070 | 83,500 | 2,535 |
| 2016-04-25 | 4,995 | 4,995 | 4,945 | 4,975 | 43,100 | 2,487.50 |
| 2016-04-22 | 5,050 | 5,050 | 4,940 | 5,020 | 54,700 | 2,510 |
| 2016-04-21 | 5,100 | 5,100 | 5,020 | 5,060 | 62,400 | 2,530 |
| 2016-04-20 | 5,020 | 5,070 | 5,000 | 5,030 | 144,700 | 2,515 |
| 2016-04-19 | 4,915 | 5,050 | 4,915 | 5,020 | 115,200 | 2,510 |
| 2016-04-18 | 4,760 | 4,850 | 4,750 | 4,775 | 84,700 | 2,387.50 |
| 2016-04-15 | 4,985 | 4,985 | 4,920 | 4,965 | 40,500 | 2,482.50 |
| 2016-04-14 | 4,970 | 4,995 | 4,915 | 4,975 | 144,500 | 2,487.50 |
| 2016-04-13 | 4,820 | 4,920 | 4,810 | 4,900 | 81,500 | 2,450 |
| 2016-04-12 | 4,705 | 4,790 | 4,690 | 4,750 | 77,900 | 2,375 |
| 2016-04-11 | 4,815 | 4,825 | 4,715 | 4,745 | 34,200 | 2,372.50 |
| 2016-04-08 | 4,680 | 4,895 | 4,630 | 4,845 | 87,400 | 2,422.50 |
| 2016-04-07 | 4,830 | 4,895 | 4,725 | 4,765 | 133,600 | 2,382.50 |
| 2016-04-06 | 4,850 | 4,915 | 4,815 | 4,855 | 62,600 | 2,427.50 |
| 2016-04-05 | 5,040 | 5,060 | 4,865 | 4,875 | 53,300 | 2,437.50 |
| 2016-04-04 | 4,965 | 5,090 | 4,910 | 5,060 | 85,900 | 2,530 |
| 2016-04-01 | 4,990 | 4,990 | 4,855 | 4,920 | 109,500 | 2,460 |
| 2016-03-31 | 5,160 | 5,170 | 5,010 | 5,010 | 65,800 | 2,505 |
| 2016-03-30 | 5,180 | 5,220 | 5,130 | 5,160 | 55,400 | 2,580 |
| 2016-03-29 | 5,140 | 5,230 | 5,130 | 5,200 | 171,300 | 2,600 |
| 2016-03-28 | 4,980 | 5,170 | 4,965 | 5,170 | 174,300 | 2,585 |
| 2016-03-25 | 4,950 | 4,990 | 4,935 | 4,945 | 91,100 | 2,472.50 |
| 2016-03-24 | 4,915 | 4,970 | 4,915 | 4,915 | 100,200 | 2,457.50 |
| 2016-03-23 | 4,950 | 4,975 | 4,895 | 4,915 | 90,800 | 2,457.50 |
| 2016-03-22 | 4,850 | 4,945 | 4,845 | 4,935 | 94,900 | 2,467.50 |
| 2016-03-18 | 4,825 | 4,880 | 4,815 | 4,860 | 64,600 | 2,430 |
| 2016-03-17 | 4,820 | 4,910 | 4,785 | 4,825 | 89,900 | 2,412.50 |
| 2016-03-16 | 4,800 | 4,850 | 4,780 | 4,800 | 45,600 | 2,400 |
| 2016-03-15 | 4,790 | 4,870 | 4,745 | 4,855 | 89,300 | 2,427.50 |
| 2016-03-14 | 4,770 | 4,825 | 4,750 | 4,800 | 47,800 | 2,400 |
| 2016-03-11 | 4,660 | 4,760 | 4,620 | 4,730 | 81,500 | 2,365 |
| 2016-03-10 | 4,780 | 4,835 | 4,685 | 4,730 | 128,200 | 2,365 |
| 2016-03-09 | 4,715 | 4,775 | 4,685 | 4,760 | 69,400 | 2,380 |
| 2016-03-08 | 4,815 | 4,850 | 4,695 | 4,710 | 138,900 | 2,355 |
| 2016-03-07 | 4,900 | 4,920 | 4,795 | 4,835 | 45,000 | 2,417.50 |
| 2016-03-04 | 4,800 | 4,905 | 4,720 | 4,895 | 90,500 | 2,447.50 |
| 2016-03-03 | 4,850 | 4,915 | 4,770 | 4,805 | 69,000 | 2,402.50 |
| 2016-03-02 | 4,900 | 4,940 | 4,815 | 4,900 | 94,700 | 2,450 |
| 2016-03-01 | 4,750 | 4,805 | 4,715 | 4,775 | 63,400 | 2,387.50 |
| 2016-02-29 | 4,845 | 4,890 | 4,750 | 4,750 | 84,500 | 2,375 |
| 2016-02-26 | 4,815 | 4,855 | 4,765 | 4,785 | 39,700 | 2,392.50 |
| 2016-02-25 | 4,715 | 4,855 | 4,690 | 4,815 | 93,100 | 2,407.50 |
| 2016-02-24 | 4,590 | 4,740 | 4,560 | 4,685 | 120,100 | 2,342.50 |
| 2016-02-23 | 4,680 | 4,735 | 4,640 | 4,660 | 117,500 | 2,330 |
| 2016-02-22 | 4,430 | 4,645 | 4,430 | 4,640 | 89,600 | 2,320 |
| 2016-02-19 | 4,480 | 4,515 | 4,385 | 4,455 | 66,600 | 2,227.50 |
| 2016-02-18 | 4,490 | 4,580 | 4,455 | 4,550 | 105,300 | 2,275 |
| 2016-02-17 | 4,375 | 4,450 | 4,305 | 4,375 | 89,800 | 2,187.50 |
| 2016-02-16 | 4,375 | 4,480 | 4,365 | 4,375 | 89,400 | 2,187.50 |
| 2016-02-15 | 4,300 | 4,460 | 4,220 | 4,425 | 112,400 | 2,212.50 |
| 2016-02-12 | 4,170 | 4,250 | 4,050 | 4,110 | 204,300 | 2,055 |
| 2016-02-10 | 4,445 | 4,520 | 4,235 | 4,310 | 95,200 | 2,155 |
| 2016-02-09 | 4,500 | 4,530 | 4,400 | 4,435 | 225,500 | 2,217.50 |
| 2016-02-08 | 4,650 | 4,730 | 4,565 | 4,645 | 153,600 | 2,322.50 |
| 2016-02-05 | 4,700 | 4,710 | 4,595 | 4,655 | 136,400 | 2,327.50 |
| 2016-02-04 | 5,000 | 5,010 | 4,710 | 4,730 | 233,400 | 2,365 |
| 2016-02-03 | 5,130 | 5,160 | 5,010 | 5,100 | 119,300 | 2,550 |
| 2016-02-02 | 5,040 | 5,160 | 5,010 | 5,140 | 137,700 | 2,570 |
| 2016-02-01 | 4,985 | 5,170 | 4,940 | 5,080 | 251,000 | 2,540 |
| 2016-01-29 | 4,820 | 4,920 | 4,745 | 4,915 | 121,700 | 2,457.50 |
| 2016-01-28 | 4,660 | 4,765 | 4,640 | 4,730 | 78,400 | 2,365 |
| 2016-01-27 | 4,705 | 4,765 | 4,640 | 4,670 | 141,700 | 2,335 |
| 2016-01-26 | 4,645 | 4,670 | 4,600 | 4,620 | 49,500 | 2,310 |
| 2016-01-25 | 4,655 | 4,700 | 4,600 | 4,695 | 101,700 | 2,347.50 |
| 2016-01-22 | 4,505 | 4,580 | 4,505 | 4,550 | 157,300 | 2,275 |
| 2016-01-21 | 4,520 | 4,655 | 4,430 | 4,435 | 96,000 | 2,217.50 |
| 2016-01-20 | 4,670 | 4,710 | 4,555 | 4,565 | 65,200 | 2,282.50 |
| 2016-01-19 | 4,725 | 4,795 | 4,630 | 4,665 | 140,800 | 2,332.50 |
| 2016-01-18 | 4,775 | 4,810 | 4,690 | 4,775 | 87,000 | 2,387.50 |
| 2016-01-15 | 4,955 | 5,020 | 4,825 | 4,845 | 95,800 | 2,422.50 |
| 2016-01-14 | 5,000 | 5,020 | 4,925 | 4,975 | 103,000 | 2,487.50 |
| 2016-01-13 | 4,860 | 5,140 | 4,860 | 5,050 | 160,500 | 2,525 |
| 2016-01-12 | 4,860 | 4,950 | 4,790 | 4,810 | 171,300 | 2,405 |
| 2016-01-08 | 4,755 | 4,905 | 4,730 | 4,790 | 113,800 | 2,395 |
| 2016-01-07 | 4,815 | 4,865 | 4,775 | 4,810 | 47,200 | 2,405 |
| 2016-01-06 | 4,940 | 4,990 | 4,810 | 4,845 | 63,500 | 2,422.50 |
| 2016-01-05 | 4,830 | 4,935 | 4,760 | 4,910 | 58,300 | 2,455 |
| 2016-01-04 | 4,910 | 4,970 | 4,855 | 4,870 | 69,500 | 2,435 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
