4919 (株)ミルボン 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 | 4,380 | 4,435 | 4,370 | 4,425 | 52,800 | 2,212.50 |
| 2016-12-29 | 4,395 | 4,410 | 4,370 | 4,390 | 46,900 | 2,195 |
| 2016-12-28 | 4,380 | 4,405 | 4,370 | 4,380 | 37,500 | 2,190 |
| 2016-12-27 | 4,405 | 4,420 | 4,395 | 4,405 | 65,600 | 2,202.50 |
| 2016-12-26 | 4,360 | 4,405 | 4,350 | 4,395 | 46,700 | 2,197.50 |
| 2016-12-22 | 4,385 | 4,390 | 4,335 | 4,345 | 41,200 | 2,172.50 |
| 2016-12-21 | 4,430 | 4,430 | 4,380 | 4,390 | 71,000 | 2,195 |
| 2016-12-20 | 4,425 | 4,435 | 4,410 | 4,425 | 51,700 | 2,212.50 |
| 2016-12-19 | 4,385 | 4,430 | 4,350 | 4,425 | 75,700 | 2,212.50 |
| 2016-12-16 | 4,445 | 4,465 | 4,380 | 4,415 | 261,200 | 2,207.50 |
| 2016-12-15 | 4,480 | 4,495 | 4,465 | 4,480 | 292,800 | 2,240 |
| 2016-12-14 | 4,490 | 4,515 | 4,485 | 4,490 | 94,600 | 2,245 |
| 2016-12-13 | 4,435 | 4,480 | 4,435 | 4,465 | 143,900 | 2,232.50 |
| 2016-12-12 | 4,430 | 4,430 | 4,385 | 4,425 | 119,600 | 2,212.50 |
| 2016-12-09 | 4,395 | 4,430 | 4,395 | 4,400 | 87,400 | 2,200 |
| 2016-12-08 | 4,400 | 4,425 | 4,390 | 4,410 | 71,400 | 2,205 |
| 2016-12-07 | 4,485 | 4,485 | 4,405 | 4,410 | 97,000 | 2,205 |
| 2016-12-06 | 4,530 | 4,530 | 4,460 | 4,465 | 77,600 | 2,232.50 |
| 2016-12-05 | 4,545 | 4,545 | 4,520 | 4,535 | 47,100 | 2,267.50 |
| 2016-12-02 | 4,605 | 4,625 | 4,535 | 4,555 | 89,900 | 2,277.50 |
| 2016-12-01 | 4,640 | 4,660 | 4,610 | 4,620 | 64,500 | 2,310 |
| 2016-11-30 | 4,635 | 4,660 | 4,630 | 4,640 | 63,300 | 2,320 |
| 2016-11-29 | 4,660 | 4,665 | 4,620 | 4,635 | 53,900 | 2,317.50 |
| 2016-11-28 | 4,610 | 4,660 | 4,605 | 4,640 | 66,200 | 2,320 |
| 2016-11-25 | 4,600 | 4,625 | 4,600 | 4,620 | 48,300 | 2,310 |
| 2016-11-24 | 4,600 | 4,610 | 4,565 | 4,600 | 59,700 | 2,300 |
| 2016-11-22 | 4,610 | 4,625 | 4,580 | 4,600 | 74,400 | 2,300 |
| 2016-11-21 | 4,590 | 4,640 | 4,580 | 4,585 | 70,100 | 2,292.50 |
| 2016-11-18 | 4,660 | 4,660 | 4,585 | 4,585 | 91,900 | 2,292.50 |
| 2016-11-17 | 4,640 | 4,665 | 4,605 | 4,660 | 53,700 | 2,330 |
| 2016-11-16 | 4,755 | 4,755 | 4,625 | 4,635 | 108,300 | 2,317.50 |
| 2016-11-15 | 4,835 | 4,835 | 4,755 | 4,765 | 23,500 | 2,382.50 |
| 2016-11-14 | 4,815 | 4,830 | 4,800 | 4,810 | 18,700 | 2,405 |
| 2016-11-11 | 4,800 | 4,815 | 4,755 | 4,780 | 22,100 | 2,390 |
| 2016-11-10 | 4,840 | 4,885 | 4,765 | 4,785 | 38,300 | 2,392.50 |
| 2016-11-09 | 4,815 | 4,845 | 4,685 | 4,740 | 79,300 | 2,370 |
| 2016-11-08 | 4,750 | 4,845 | 4,720 | 4,820 | 50,000 | 2,410 |
| 2016-11-07 | 4,700 | 4,730 | 4,670 | 4,715 | 29,500 | 2,357.50 |
| 2016-11-04 | 4,715 | 4,715 | 4,645 | 4,670 | 17,500 | 2,335 |
| 2016-11-02 | 4,710 | 4,720 | 4,680 | 4,715 | 21,700 | 2,357.50 |
| 2016-11-01 | 4,700 | 4,730 | 4,680 | 4,710 | 28,800 | 2,355 |
| 2016-10-31 | 4,710 | 4,715 | 4,680 | 4,705 | 15,600 | 2,352.50 |
| 2016-10-28 | 4,690 | 4,705 | 4,665 | 4,685 | 26,800 | 2,342.50 |
| 2016-10-27 | 4,680 | 4,695 | 4,660 | 4,680 | 13,600 | 2,340 |
| 2016-10-26 | 4,680 | 4,705 | 4,655 | 4,660 | 23,300 | 2,330 |
| 2016-10-25 | 4,680 | 4,695 | 4,665 | 4,685 | 22,600 | 2,342.50 |
| 2016-10-24 | 4,655 | 4,690 | 4,655 | 4,670 | 17,100 | 2,335 |
| 2016-10-21 | 4,665 | 4,665 | 4,620 | 4,650 | 24,600 | 2,325 |
| 2016-10-20 | 4,640 | 4,675 | 4,640 | 4,660 | 23,400 | 2,330 |
| 2016-10-19 | 4,655 | 4,665 | 4,635 | 4,655 | 21,100 | 2,327.50 |
| 2016-10-18 | 4,650 | 4,675 | 4,650 | 4,655 | 9,600 | 2,327.50 |
| 2016-10-17 | 4,655 | 4,665 | 4,630 | 4,650 | 9,200 | 2,325 |
| 2016-10-14 | 4,650 | 4,655 | 4,625 | 4,640 | 8,200 | 2,320 |
| 2016-10-13 | 4,630 | 4,645 | 4,595 | 4,645 | 17,700 | 2,322.50 |
| 2016-10-12 | 4,635 | 4,665 | 4,625 | 4,630 | 22,600 | 2,315 |
| 2016-10-11 | 4,640 | 4,700 | 4,640 | 4,655 | 16,400 | 2,327.50 |
| 2016-10-07 | 4,660 | 4,680 | 4,630 | 4,665 | 21,500 | 2,332.50 |
| 2016-10-06 | 4,655 | 4,690 | 4,635 | 4,670 | 19,200 | 2,335 |
| 2016-10-05 | 4,625 | 4,675 | 4,620 | 4,655 | 26,000 | 2,327.50 |
| 2016-10-04 | 4,630 | 4,670 | 4,600 | 4,625 | 61,700 | 2,312.50 |
| 2016-10-03 | 4,935 | 4,935 | 4,660 | 4,675 | 80,200 | 2,337.50 |
| 2016-09-30 | 4,885 | 4,970 | 4,885 | 4,955 | 21,900 | 2,477.50 |
| 2016-09-29 | 4,890 | 4,940 | 4,870 | 4,940 | 24,900 | 2,470 |
| 2016-09-28 | 4,870 | 4,900 | 4,810 | 4,850 | 19,300 | 2,425 |
| 2016-09-27 | 4,800 | 4,875 | 4,715 | 4,875 | 29,900 | 2,437.50 |
| 2016-09-26 | 4,795 | 4,845 | 4,795 | 4,815 | 10,700 | 2,407.50 |
| 2016-09-23 | 4,800 | 4,830 | 4,750 | 4,830 | 24,700 | 2,415 |
| 2016-09-21 | 4,685 | 4,790 | 4,670 | 4,775 | 27,000 | 2,387.50 |
| 2016-09-20 | 4,685 | 4,800 | 4,660 | 4,680 | 25,100 | 2,340 |
| 2016-09-16 | 4,650 | 4,685 | 4,610 | 4,685 | 15,000 | 2,342.50 |
| 2016-09-15 | 4,605 | 4,635 | 4,590 | 4,615 | 10,500 | 2,307.50 |
| 2016-09-14 | 4,570 | 4,640 | 4,560 | 4,605 | 10,100 | 2,302.50 |
| 2016-09-13 | 4,640 | 4,640 | 4,525 | 4,560 | 18,900 | 2,280 |
| 2016-09-12 | 4,500 | 4,595 | 4,435 | 4,590 | 16,800 | 2,295 |
| 2016-09-09 | 4,550 | 4,570 | 4,515 | 4,515 | 19,800 | 2,257.50 |
| 2016-09-08 | 4,635 | 4,650 | 4,580 | 4,605 | 11,800 | 2,302.50 |
| 2016-09-07 | 4,555 | 4,620 | 4,555 | 4,620 | 15,500 | 2,310 |
| 2016-09-06 | 4,500 | 4,570 | 4,500 | 4,555 | 16,800 | 2,277.50 |
| 2016-09-05 | 4,500 | 4,500 | 4,450 | 4,485 | 7,000 | 2,242.50 |
| 2016-09-02 | 4,445 | 4,475 | 4,445 | 4,475 | 9,400 | 2,237.50 |
| 2016-09-01 | 4,465 | 4,500 | 4,415 | 4,445 | 17,100 | 2,222.50 |
| 2016-08-31 | 4,465 | 4,485 | 4,410 | 4,480 | 16,700 | 2,240 |
| 2016-08-30 | 4,430 | 4,445 | 4,390 | 4,420 | 13,600 | 2,210 |
| 2016-08-29 | 4,460 | 4,465 | 4,415 | 4,450 | 9,100 | 2,225 |
| 2016-08-26 | 4,410 | 4,450 | 4,385 | 4,390 | 10,600 | 2,195 |
| 2016-08-25 | 4,480 | 4,480 | 4,445 | 4,465 | 13,100 | 2,232.50 |
| 2016-08-24 | 4,385 | 4,465 | 4,385 | 4,450 | 14,300 | 2,225 |
| 2016-08-23 | 4,395 | 4,485 | 4,380 | 4,430 | 47,800 | 2,215 |
| 2016-08-22 | 4,240 | 4,385 | 4,240 | 4,380 | 27,300 | 2,190 |
| 2016-08-19 | 4,245 | 4,270 | 4,200 | 4,245 | 28,700 | 2,122.50 |
| 2016-08-18 | 4,280 | 4,310 | 4,240 | 4,245 | 17,800 | 2,122.50 |
| 2016-08-17 | 4,350 | 4,370 | 4,255 | 4,285 | 22,100 | 2,142.50 |
| 2016-08-16 | 4,410 | 4,460 | 4,360 | 4,360 | 20,200 | 2,180 |
| 2016-08-15 | 4,420 | 4,425 | 4,365 | 4,405 | 13,700 | 2,202.50 |
| 2016-08-12 | 4,370 | 4,415 | 4,355 | 4,405 | 22,500 | 2,202.50 |
| 2016-08-10 | 4,345 | 4,355 | 4,305 | 4,340 | 11,000 | 2,170 |
| 2016-08-09 | 4,315 | 4,360 | 4,295 | 4,345 | 31,000 | 2,172.50 |
| 2016-08-08 | 4,300 | 4,340 | 4,215 | 4,275 | 18,000 | 2,137.50 |
| 2016-08-05 | 4,260 | 4,290 | 4,235 | 4,260 | 22,300 | 2,130 |
| 2016-08-04 | 4,365 | 4,365 | 4,210 | 4,235 | 24,700 | 2,117.50 |
| 2016-08-03 | 4,340 | 4,345 | 4,295 | 4,295 | 25,600 | 2,147.50 |
| 2016-08-02 | 4,400 | 4,410 | 4,335 | 4,370 | 22,200 | 2,185 |
| 2016-08-01 | 4,440 | 4,440 | 4,360 | 4,375 | 24,200 | 2,187.50 |
| 2016-07-29 | 4,470 | 4,475 | 4,355 | 4,435 | 34,800 | 2,217.50 |
| 2016-07-28 | 4,590 | 4,640 | 4,440 | 4,470 | 116,200 | 2,235 |
| 2016-07-27 | 4,680 | 4,695 | 4,640 | 4,660 | 22,800 | 2,330 |
| 2016-07-26 | 4,660 | 4,670 | 4,610 | 4,610 | 16,300 | 2,305 |
| 2016-07-25 | 4,590 | 4,690 | 4,575 | 4,660 | 26,600 | 2,330 |
| 2016-07-22 | 4,590 | 4,635 | 4,540 | 4,575 | 20,100 | 2,287.50 |
| 2016-07-21 | 4,725 | 4,735 | 4,580 | 4,630 | 25,100 | 2,315 |
| 2016-07-20 | 4,595 | 4,735 | 4,575 | 4,710 | 50,400 | 2,355 |
| 2016-07-19 | 4,650 | 4,675 | 4,500 | 4,555 | 68,900 | 2,277.50 |
| 2016-07-15 | 4,900 | 4,900 | 4,685 | 4,695 | 47,300 | 2,347.50 |
| 2016-07-14 | 4,890 | 4,945 | 4,890 | 4,920 | 28,800 | 2,460 |
| 2016-07-13 | 4,930 | 4,980 | 4,780 | 4,815 | 43,000 | 2,407.50 |
| 2016-07-12 | 4,850 | 4,915 | 4,830 | 4,880 | 33,000 | 2,440 |
| 2016-07-11 | 4,710 | 4,845 | 4,710 | 4,830 | 24,000 | 2,415 |
| 2016-07-08 | 4,760 | 4,805 | 4,690 | 4,705 | 35,400 | 2,352.50 |
| 2016-07-07 | 4,600 | 4,700 | 4,565 | 4,700 | 22,200 | 2,350 |
| 2016-07-06 | 4,570 | 4,625 | 4,520 | 4,605 | 28,500 | 2,302.50 |
| 2016-07-05 | 4,610 | 4,620 | 4,580 | 4,595 | 11,800 | 2,297.50 |
| 2016-07-04 | 4,645 | 4,645 | 4,605 | 4,630 | 14,100 | 2,315 |
| 2016-07-01 | 4,650 | 4,675 | 4,610 | 4,620 | 18,100 | 2,310 |
| 2016-06-30 | 4,680 | 4,700 | 4,570 | 4,605 | 82,100 | 2,302.50 |
| 2016-06-29 | 4,690 | 4,855 | 4,675 | 4,780 | 61,000 | 2,390 |
| 2016-06-28 | 4,420 | 4,640 | 4,420 | 4,580 | 17,000 | 2,290 |
| 2016-06-27 | 4,330 | 4,560 | 4,330 | 4,525 | 21,600 | 2,262.50 |
| 2016-06-24 | 4,605 | 4,640 | 4,295 | 4,325 | 25,300 | 2,162.50 |
| 2016-06-23 | 4,615 | 4,650 | 4,570 | 4,605 | 14,500 | 2,302.50 |
| 2016-06-22 | 4,660 | 4,685 | 4,610 | 4,670 | 10,900 | 2,335 |
| 2016-06-21 | 4,645 | 4,725 | 4,605 | 4,690 | 10,700 | 2,345 |
| 2016-06-20 | 4,630 | 4,685 | 4,610 | 4,630 | 9,800 | 2,315 |
| 2016-06-17 | 4,660 | 4,660 | 4,565 | 4,595 | 15,100 | 2,297.50 |
| 2016-06-16 | 4,705 | 4,740 | 4,570 | 4,570 | 22,200 | 2,285 |
| 2016-06-15 | 4,730 | 4,850 | 4,670 | 4,810 | 26,300 | 2,405 |
| 2016-06-14 | 4,720 | 4,720 | 4,615 | 4,640 | 14,400 | 2,320 |
| 2016-06-13 | 4,810 | 4,810 | 4,725 | 4,725 | 16,400 | 2,362.50 |
| 2016-06-10 | 4,875 | 4,885 | 4,790 | 4,860 | 28,200 | 2,430 |
| 2016-06-09 | 4,875 | 4,875 | 4,780 | 4,795 | 15,500 | 2,397.50 |
| 2016-06-08 | 4,840 | 4,900 | 4,805 | 4,875 | 15,200 | 2,437.50 |
| 2016-06-07 | 4,855 | 4,875 | 4,800 | 4,845 | 7,000 | 2,422.50 |
| 2016-06-06 | 4,835 | 4,850 | 4,780 | 4,830 | 15,200 | 2,415 |
| 2016-06-03 | 4,830 | 4,910 | 4,825 | 4,860 | 10,900 | 2,430 |
| 2016-06-02 | 4,900 | 4,920 | 4,830 | 4,840 | 15,500 | 2,420 |
| 2016-06-01 | 4,915 | 4,920 | 4,855 | 4,920 | 10,100 | 2,460 |
| 2016-05-31 | 4,855 | 4,925 | 4,830 | 4,925 | 19,900 | 2,462.50 |
| 2016-05-30 | 4,815 | 4,895 | 4,815 | 4,855 | 6,200 | 2,427.50 |
| 2016-05-27 | 4,830 | 4,880 | 4,830 | 4,835 | 10,400 | 2,417.50 |
| 2016-05-26 | 4,860 | 4,900 | 4,855 | 4,890 | 19,500 | 2,445 |
| 2016-05-25 | 4,855 | 4,885 | 4,830 | 4,860 | 9,400 | 2,430 |
| 2016-05-24 | 4,780 | 4,810 | 4,765 | 4,805 | 7,100 | 2,402.50 |
| 2016-05-23 | 4,855 | 4,875 | 4,745 | 4,775 | 30,300 | 2,387.50 |
| 2016-05-20 | 4,870 | 4,915 | 4,845 | 4,900 | 7,800 | 2,450 |
| 2016-05-19 | 4,860 | 4,890 | 4,855 | 4,870 | 5,600 | 2,435 |
| 2016-05-18 | 4,890 | 4,895 | 4,840 | 4,865 | 11,000 | 2,432.50 |
| 2016-05-17 | 4,925 | 4,945 | 4,865 | 4,925 | 27,100 | 2,462.50 |
| 2016-05-16 | 4,815 | 4,970 | 4,815 | 4,905 | 37,800 | 2,452.50 |
| 2016-05-13 | 4,825 | 4,875 | 4,780 | 4,850 | 16,600 | 2,425 |
| 2016-05-12 | 4,770 | 4,820 | 4,725 | 4,820 | 9,600 | 2,410 |
| 2016-05-11 | 4,810 | 4,855 | 4,780 | 4,800 | 10,700 | 2,400 |
| 2016-05-10 | 4,740 | 4,840 | 4,735 | 4,825 | 14,600 | 2,412.50 |
| 2016-05-09 | 4,815 | 4,820 | 4,735 | 4,740 | 10,100 | 2,370 |
| 2016-05-06 | 4,600 | 4,835 | 4,580 | 4,830 | 41,000 | 2,415 |
| 2016-05-02 | 4,610 | 4,655 | 4,550 | 4,600 | 22,700 | 2,300 |
| 2016-04-28 | 4,795 | 4,865 | 4,740 | 4,785 | 56,000 | 2,392.50 |
| 2016-04-27 | 4,730 | 4,750 | 4,720 | 4,740 | 12,200 | 2,370 |
| 2016-04-26 | 4,645 | 4,755 | 4,645 | 4,740 | 20,200 | 2,370 |
| 2016-04-25 | 4,850 | 4,850 | 4,695 | 4,710 | 23,800 | 2,355 |
| 2016-04-22 | 4,835 | 4,835 | 4,725 | 4,780 | 20,300 | 2,390 |
| 2016-04-21 | 4,785 | 4,865 | 4,780 | 4,840 | 28,000 | 2,420 |
| 2016-04-20 | 4,825 | 4,865 | 4,735 | 4,770 | 25,600 | 2,385 |
| 2016-04-19 | 4,750 | 4,870 | 4,730 | 4,855 | 49,900 | 2,427.50 |
| 2016-04-18 | 4,580 | 4,715 | 4,580 | 4,675 | 22,800 | 2,337.50 |
| 2016-04-15 | 4,680 | 4,755 | 4,660 | 4,745 | 37,300 | 2,372.50 |
| 2016-04-14 | 4,625 | 4,695 | 4,615 | 4,695 | 24,300 | 2,347.50 |
| 2016-04-13 | 4,585 | 4,665 | 4,575 | 4,620 | 29,800 | 2,310 |
| 2016-04-12 | 4,510 | 4,560 | 4,480 | 4,525 | 16,800 | 2,262.50 |
| 2016-04-11 | 4,615 | 4,615 | 4,470 | 4,535 | 17,800 | 2,267.50 |
| 2016-04-08 | 4,495 | 4,670 | 4,425 | 4,625 | 40,700 | 2,312.50 |
| 2016-04-07 | 4,325 | 4,605 | 4,310 | 4,545 | 74,900 | 2,272.50 |
| 2016-04-06 | 4,350 | 4,425 | 4,260 | 4,325 | 53,600 | 2,162.50 |
| 2016-04-05 | 4,330 | 4,330 | 4,260 | 4,285 | 22,900 | 2,142.50 |
| 2016-04-04 | 4,395 | 4,485 | 4,285 | 4,345 | 49,700 | 2,172.50 |
| 2016-04-01 | 4,500 | 4,500 | 4,195 | 4,330 | 99,900 | 2,165 |
| 2016-03-31 | 4,750 | 4,750 | 4,500 | 4,550 | 29,500 | 2,275 |
| 2016-03-30 | 4,675 | 4,745 | 4,675 | 4,730 | 28,600 | 2,365 |
| 2016-03-29 | 4,545 | 4,680 | 4,545 | 4,675 | 31,200 | 2,337.50 |
| 2016-03-28 | 4,560 | 4,560 | 4,465 | 4,525 | 27,500 | 2,262.50 |
| 2016-03-25 | 4,480 | 4,545 | 4,420 | 4,530 | 29,500 | 2,265 |
| 2016-03-24 | 4,410 | 4,470 | 4,405 | 4,435 | 30,000 | 2,217.50 |
| 2016-03-23 | 4,500 | 4,515 | 4,380 | 4,400 | 17,000 | 2,200 |
| 2016-03-22 | 4,400 | 4,495 | 4,400 | 4,465 | 18,800 | 2,232.50 |
| 2016-03-18 | 4,435 | 4,455 | 4,340 | 4,370 | 15,400 | 2,185 |
| 2016-03-17 | 4,500 | 4,530 | 4,425 | 4,435 | 10,000 | 2,217.50 |
| 2016-03-16 | 4,480 | 4,540 | 4,475 | 4,480 | 27,900 | 2,240 |
| 2016-03-15 | 4,425 | 4,525 | 4,425 | 4,480 | 20,100 | 2,240 |
| 2016-03-14 | 4,395 | 4,495 | 4,395 | 4,445 | 23,800 | 2,222.50 |
| 2016-03-11 | 4,285 | 4,410 | 4,245 | 4,340 | 55,800 | 2,170 |
| 2016-03-10 | 4,235 | 4,360 | 4,235 | 4,355 | 28,200 | 2,177.50 |
| 2016-03-09 | 4,225 | 4,280 | 4,180 | 4,195 | 19,800 | 2,097.50 |
| 2016-03-08 | 4,280 | 4,325 | 4,170 | 4,280 | 40,200 | 2,140 |
| 2016-03-07 | 4,260 | 4,300 | 4,205 | 4,290 | 31,500 | 2,145 |
| 2016-03-04 | 4,240 | 4,300 | 4,210 | 4,280 | 22,200 | 2,140 |
| 2016-03-03 | 4,290 | 4,290 | 4,225 | 4,260 | 19,100 | 2,130 |
| 2016-03-02 | 4,310 | 4,340 | 4,270 | 4,310 | 26,900 | 2,155 |
| 2016-03-01 | 4,240 | 4,260 | 4,190 | 4,230 | 32,500 | 2,115 |
| 2016-02-29 | 4,310 | 4,345 | 4,230 | 4,230 | 32,600 | 2,115 |
| 2016-02-26 | 4,280 | 4,340 | 4,280 | 4,300 | 20,600 | 2,150 |
| 2016-02-25 | 4,290 | 4,335 | 4,280 | 4,290 | 17,700 | 2,145 |
| 2016-02-24 | 4,155 | 4,335 | 4,150 | 4,240 | 32,700 | 2,120 |
| 2016-02-23 | 4,400 | 4,425 | 4,185 | 4,200 | 37,400 | 2,100 |
| 2016-02-22 | 4,195 | 4,400 | 4,190 | 4,390 | 41,000 | 2,195 |
| 2016-02-19 | 4,210 | 4,260 | 4,115 | 4,190 | 24,000 | 2,095 |
| 2016-02-18 | 4,130 | 4,260 | 4,130 | 4,215 | 48,100 | 2,107.50 |
| 2016-02-17 | 4,040 | 4,115 | 3,990 | 4,060 | 38,400 | 2,030 |
| 2016-02-16 | 4,140 | 4,170 | 4,040 | 4,045 | 68,400 | 2,022.50 |
| 2016-02-15 | 4,235 | 4,250 | 4,105 | 4,200 | 60,900 | 2,100 |
| 2016-02-12 | 4,270 | 4,270 | 3,970 | 4,040 | 78,400 | 2,020 |
| 2016-02-10 | 4,130 | 4,190 | 3,965 | 4,030 | 38,700 | 2,015 |
| 2016-02-09 | 4,135 | 4,175 | 4,100 | 4,120 | 45,300 | 2,060 |
| 2016-02-08 | 4,195 | 4,280 | 4,165 | 4,255 | 41,800 | 2,127.50 |
| 2016-02-05 | 4,190 | 4,270 | 4,175 | 4,245 | 38,000 | 2,122.50 |
| 2016-02-04 | 4,410 | 4,445 | 4,170 | 4,190 | 63,300 | 2,095 |
| 2016-02-03 | 4,480 | 4,560 | 4,440 | 4,510 | 21,500 | 2,255 |
| 2016-02-02 | 4,540 | 4,650 | 4,500 | 4,615 | 30,300 | 2,307.50 |
| 2016-02-01 | 4,460 | 4,595 | 4,435 | 4,590 | 29,500 | 2,295 |
| 2016-01-29 | 4,300 | 4,380 | 4,215 | 4,360 | 76,300 | 2,180 |
| 2016-01-28 | 4,380 | 4,405 | 4,295 | 4,310 | 115,100 | 2,155 |
| 2016-01-27 | 4,630 | 4,700 | 4,330 | 4,450 | 74,500 | 2,225 |
| 2016-01-26 | 4,600 | 4,630 | 4,575 | 4,595 | 15,900 | 2,297.50 |
| 2016-01-25 | 4,535 | 4,740 | 4,485 | 4,700 | 60,700 | 2,350 |
| 2016-01-22 | 4,365 | 4,440 | 4,260 | 4,435 | 41,400 | 2,217.50 |
| 2016-01-21 | 4,380 | 4,430 | 4,185 | 4,185 | 57,100 | 2,092.50 |
| 2016-01-20 | 4,680 | 4,715 | 4,410 | 4,415 | 57,900 | 2,207.50 |
| 2016-01-19 | 4,770 | 4,820 | 4,680 | 4,715 | 55,200 | 2,357.50 |
| 2016-01-18 | 4,675 | 4,770 | 4,675 | 4,770 | 40,900 | 2,385 |
| 2016-01-15 | 4,890 | 4,930 | 4,800 | 4,815 | 27,000 | 2,407.50 |
| 2016-01-14 | 4,790 | 4,850 | 4,740 | 4,830 | 44,900 | 2,415 |
| 2016-01-13 | 4,845 | 4,895 | 4,795 | 4,830 | 36,600 | 2,415 |
| 2016-01-12 | 4,875 | 4,915 | 4,800 | 4,820 | 56,000 | 2,410 |
| 2016-01-08 | 4,900 | 4,930 | 4,835 | 4,875 | 34,300 | 2,437.50 |
| 2016-01-07 | 4,950 | 4,970 | 4,900 | 4,925 | 46,400 | 2,462.50 |
| 2016-01-06 | 4,875 | 4,930 | 4,855 | 4,920 | 32,100 | 2,460 |
| 2016-01-05 | 4,850 | 4,930 | 4,795 | 4,905 | 30,900 | 2,452.50 |
| 2016-01-04 | 4,895 | 4,950 | 4,855 | 4,875 | 41,200 | 2,437.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
