4963 星光PMC(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 | 1,167 | 1,187 | 1,167 | 1,181 | 45,900 | 1,181 |
| 2016-12-29 | 1,183 | 1,188 | 1,171 | 1,180 | 77,500 | 1,180 |
| 2016-12-28 | 1,178 | 1,203 | 1,172 | 1,199 | 73,100 | 1,199 |
| 2016-12-27 | 1,178 | 1,194 | 1,170 | 1,179 | 95,300 | 1,179 |
| 2016-12-26 | 1,180 | 1,191 | 1,176 | 1,177 | 87,200 | 1,177 |
| 2016-12-22 | 1,170 | 1,189 | 1,150 | 1,175 | 160,400 | 1,175 |
| 2016-12-21 | 1,192 | 1,196 | 1,170 | 1,172 | 131,600 | 1,172 |
| 2016-12-20 | 1,203 | 1,203 | 1,182 | 1,197 | 86,800 | 1,197 |
| 2016-12-19 | 1,219 | 1,219 | 1,193 | 1,198 | 90,600 | 1,198 |
| 2016-12-16 | 1,242 | 1,242 | 1,206 | 1,214 | 130,100 | 1,214 |
| 2016-12-15 | 1,240 | 1,245 | 1,216 | 1,224 | 132,200 | 1,224 |
| 2016-12-14 | 1,223 | 1,235 | 1,215 | 1,216 | 93,200 | 1,216 |
| 2016-12-13 | 1,207 | 1,234 | 1,205 | 1,230 | 118,100 | 1,230 |
| 2016-12-12 | 1,248 | 1,250 | 1,201 | 1,212 | 290,700 | 1,212 |
| 2016-12-09 | 1,240 | 1,251 | 1,229 | 1,244 | 179,400 | 1,244 |
| 2016-12-08 | 1,279 | 1,291 | 1,240 | 1,256 | 251,600 | 1,256 |
| 2016-12-07 | 1,255 | 1,294 | 1,246 | 1,279 | 452,900 | 1,279 |
| 2016-12-06 | 1,214 | 1,243 | 1,207 | 1,237 | 183,800 | 1,237 |
| 2016-12-05 | 1,196 | 1,210 | 1,179 | 1,206 | 137,100 | 1,206 |
| 2016-12-02 | 1,213 | 1,223 | 1,177 | 1,189 | 202,000 | 1,189 |
| 2016-12-01 | 1,230 | 1,268 | 1,209 | 1,218 | 454,800 | 1,218 |
| 2016-11-30 | 1,229 | 1,229 | 1,195 | 1,206 | 159,600 | 1,206 |
| 2016-11-29 | 1,240 | 1,240 | 1,209 | 1,233 | 168,700 | 1,233 |
| 2016-11-28 | 1,183 | 1,241 | 1,171 | 1,237 | 308,100 | 1,237 |
| 2016-11-25 | 1,191 | 1,204 | 1,170 | 1,181 | 162,000 | 1,181 |
| 2016-11-24 | 1,198 | 1,198 | 1,177 | 1,184 | 154,800 | 1,184 |
| 2016-11-22 | 1,170 | 1,176 | 1,159 | 1,166 | 74,700 | 1,166 |
| 2016-11-21 | 1,176 | 1,178 | 1,157 | 1,162 | 88,500 | 1,162 |
| 2016-11-18 | 1,188 | 1,194 | 1,177 | 1,178 | 91,900 | 1,178 |
| 2016-11-17 | 1,170 | 1,185 | 1,164 | 1,182 | 135,000 | 1,182 |
| 2016-11-16 | 1,141 | 1,189 | 1,131 | 1,175 | 225,500 | 1,175 |
| 2016-11-15 | 1,124 | 1,133 | 1,113 | 1,129 | 80,300 | 1,129 |
| 2016-11-14 | 1,150 | 1,151 | 1,121 | 1,133 | 117,200 | 1,133 |
| 2016-11-11 | 1,130 | 1,136 | 1,102 | 1,110 | 106,900 | 1,110 |
| 2016-11-10 | 1,105 | 1,120 | 1,090 | 1,112 | 121,800 | 1,112 |
| 2016-11-09 | 1,108 | 1,136 | 1,015 | 1,036 | 270,700 | 1,036 |
| 2016-11-08 | 1,139 | 1,139 | 1,105 | 1,105 | 65,700 | 1,105 |
| 2016-11-07 | 1,130 | 1,146 | 1,116 | 1,129 | 63,000 | 1,129 |
| 2016-11-04 | 1,131 | 1,134 | 1,103 | 1,116 | 109,900 | 1,116 |
| 2016-11-02 | 1,181 | 1,187 | 1,139 | 1,145 | 118,000 | 1,145 |
| 2016-11-01 | 1,156 | 1,250 | 1,151 | 1,193 | 369,400 | 1,193 |
| 2016-10-31 | 1,156 | 1,165 | 1,139 | 1,159 | 122,400 | 1,159 |
| 2016-10-28 | 1,112 | 1,145 | 1,112 | 1,141 | 73,800 | 1,141 |
| 2016-10-27 | 1,135 | 1,138 | 1,113 | 1,115 | 41,700 | 1,115 |
| 2016-10-26 | 1,104 | 1,132 | 1,104 | 1,129 | 72,900 | 1,129 |
| 2016-10-25 | 1,116 | 1,124 | 1,101 | 1,104 | 81,600 | 1,104 |
| 2016-10-24 | 1,100 | 1,110 | 1,094 | 1,100 | 67,600 | 1,100 |
| 2016-10-21 | 1,115 | 1,121 | 1,097 | 1,100 | 140,700 | 1,100 |
| 2016-10-20 | 1,125 | 1,132 | 1,117 | 1,121 | 51,900 | 1,121 |
| 2016-10-19 | 1,115 | 1,128 | 1,114 | 1,126 | 42,300 | 1,126 |
| 2016-10-17 | 1,112 | 1,121 | 1,105 | 1,112 | 30,000 | 1,112 |
| 2016-10-13 | 1,113 | 1,125 | 1,112 | 1,117 | 38,500 | 1,117 |
| 2016-10-12 | 1,125 | 1,128 | 1,113 | 1,114 | 56,400 | 1,114 |
| 2016-10-11 | 1,125 | 1,138 | 1,124 | 1,129 | 39,400 | 1,129 |
| 2016-10-07 | 1,137 | 1,137 | 1,122 | 1,129 | 40,400 | 1,129 |
| 2016-10-06 | 1,167 | 1,167 | 1,142 | 1,143 | 47,800 | 1,143 |
| 2016-10-05 | 1,145 | 1,168 | 1,140 | 1,157 | 101,000 | 1,157 |
| 2016-10-04 | 1,132 | 1,142 | 1,127 | 1,139 | 52,000 | 1,139 |
| 2016-10-03 | 1,138 | 1,139 | 1,120 | 1,129 | 76,100 | 1,129 |
| 2016-09-30 | 1,135 | 1,158 | 1,121 | 1,124 | 98,900 | 1,124 |
| 2016-09-29 | 1,165 | 1,170 | 1,153 | 1,158 | 48,700 | 1,158 |
| 2016-09-28 | 1,172 | 1,172 | 1,149 | 1,156 | 72,700 | 1,156 |
| 2016-09-27 | 1,145 | 1,168 | 1,142 | 1,168 | 67,600 | 1,168 |
| 2016-09-26 | 1,177 | 1,184 | 1,150 | 1,155 | 75,300 | 1,155 |
| 2016-09-23 | 1,165 | 1,180 | 1,155 | 1,177 | 103,300 | 1,177 |
| 2016-09-21 | 1,134 | 1,164 | 1,133 | 1,162 | 113,900 | 1,162 |
| 2016-09-20 | 1,111 | 1,159 | 1,097 | 1,144 | 111,100 | 1,144 |
| 2016-09-16 | 1,101 | 1,120 | 1,086 | 1,118 | 65,300 | 1,118 |
| 2016-09-15 | 1,122 | 1,130 | 1,109 | 1,116 | 41,500 | 1,116 |
| 2016-09-14 | 1,119 | 1,135 | 1,119 | 1,122 | 49,300 | 1,122 |
| 2016-09-13 | 1,137 | 1,153 | 1,130 | 1,135 | 54,400 | 1,135 |
| 2016-09-12 | 1,104 | 1,140 | 1,104 | 1,127 | 96,900 | 1,127 |
| 2016-09-09 | 1,143 | 1,143 | 1,129 | 1,133 | 57,000 | 1,133 |
| 2016-09-08 | 1,151 | 1,159 | 1,127 | 1,144 | 97,000 | 1,144 |
| 2016-09-07 | 1,160 | 1,171 | 1,150 | 1,162 | 68,400 | 1,162 |
| 2016-09-06 | 1,143 | 1,167 | 1,136 | 1,156 | 73,300 | 1,156 |
| 2016-09-05 | 1,181 | 1,181 | 1,159 | 1,159 | 43,000 | 1,159 |
| 2016-09-02 | 1,182 | 1,182 | 1,153 | 1,174 | 80,100 | 1,174 |
| 2016-09-01 | 1,162 | 1,188 | 1,150 | 1,181 | 205,200 | 1,181 |
| 2016-08-31 | 1,149 | 1,159 | 1,127 | 1,154 | 111,200 | 1,154 |
| 2016-08-30 | 1,165 | 1,166 | 1,122 | 1,151 | 141,800 | 1,151 |
| 2016-08-29 | 1,148 | 1,170 | 1,128 | 1,166 | 236,200 | 1,166 |
| 2016-08-26 | 1,085 | 1,138 | 1,070 | 1,138 | 319,800 | 1,138 |
| 2016-08-25 | 1,062 | 1,075 | 1,051 | 1,062 | 45,200 | 1,062 |
| 2016-08-24 | 1,050 | 1,062 | 1,044 | 1,053 | 31,000 | 1,053 |
| 2016-08-23 | 1,069 | 1,074 | 1,047 | 1,057 | 48,800 | 1,057 |
| 2016-08-22 | 1,080 | 1,089 | 1,069 | 1,076 | 82,200 | 1,076 |
| 2016-08-19 | 1,070 | 1,077 | 1,051 | 1,065 | 55,900 | 1,065 |
| 2016-08-18 | 1,080 | 1,120 | 1,047 | 1,059 | 249,300 | 1,059 |
| 2016-08-17 | 1,035 | 1,044 | 1,016 | 1,020 | 40,800 | 1,020 |
| 2016-08-16 | 1,045 | 1,075 | 1,034 | 1,037 | 63,300 | 1,037 |
| 2016-08-15 | 1,060 | 1,060 | 1,043 | 1,044 | 21,600 | 1,044 |
| 2016-08-12 | 1,058 | 1,062 | 1,043 | 1,060 | 38,800 | 1,060 |
| 2016-08-10 | 1,056 | 1,057 | 1,041 | 1,052 | 47,600 | 1,052 |
| 2016-08-09 | 1,055 | 1,082 | 1,035 | 1,068 | 133,100 | 1,068 |
| 2016-08-08 | 1,047 | 1,047 | 1,020 | 1,028 | 33,000 | 1,028 |
| 2016-08-05 | 1,043 | 1,048 | 1,015 | 1,027 | 41,600 | 1,027 |
| 2016-08-04 | 1,028 | 1,043 | 1,018 | 1,043 | 48,500 | 1,043 |
| 2016-08-03 | 1,051 | 1,051 | 1,027 | 1,030 | 46,500 | 1,030 |
| 2016-08-02 | 1,082 | 1,097 | 1,060 | 1,062 | 153,800 | 1,062 |
| 2016-08-01 | 1,058 | 1,095 | 1,053 | 1,093 | 208,500 | 1,093 |
| 2016-07-29 | 1,003 | 1,033 | 996 | 1,028 | 84,700 | 1,028 |
| 2016-07-28 | 1,005 | 1,018 | 1,000 | 1,009 | 51,500 | 1,009 |
| 2016-07-27 | 1,002 | 1,019 | 1,000 | 1,015 | 45,700 | 1,015 |
| 2016-07-26 | 1,016 | 1,016 | 996 | 1,002 | 48,800 | 1,002 |
| 2016-07-25 | 1,030 | 1,032 | 1,011 | 1,016 | 42,300 | 1,016 |
| 2016-07-22 | 1,028 | 1,032 | 1,010 | 1,024 | 22,300 | 1,024 |
| 2016-07-21 | 1,038 | 1,048 | 1,023 | 1,035 | 40,600 | 1,035 |
| 2016-07-20 | 1,012 | 1,030 | 1,006 | 1,024 | 45,900 | 1,024 |
| 2016-07-19 | 1,029 | 1,029 | 1,013 | 1,021 | 23,800 | 1,021 |
| 2016-07-15 | 1,015 | 1,020 | 1,003 | 1,010 | 40,500 | 1,010 |
| 2016-07-14 | 1,010 | 1,023 | 1,002 | 1,016 | 44,100 | 1,016 |
| 2016-07-13 | 1,031 | 1,039 | 1,003 | 1,007 | 50,500 | 1,007 |
| 2016-07-12 | 1,033 | 1,051 | 1,020 | 1,022 | 48,800 | 1,022 |
| 2016-07-11 | 1,011 | 1,023 | 1,005 | 1,016 | 54,200 | 1,016 |
| 2016-07-08 | 1,006 | 1,018 | 985 | 999 | 75,000 | 999 |
| 2016-07-07 | 1,013 | 1,035 | 1,003 | 1,010 | 36,800 | 1,010 |
| 2016-07-06 | 1,047 | 1,053 | 1,011 | 1,027 | 73,900 | 1,027 |
| 2016-07-05 | 1,055 | 1,080 | 1,040 | 1,071 | 76,000 | 1,071 |
| 2016-07-04 | 1,054 | 1,080 | 1,052 | 1,066 | 66,800 | 1,066 |
| 2016-07-01 | 1,025 | 1,072 | 1,010 | 1,060 | 165,800 | 1,060 |
| 2016-06-30 | 1,007 | 1,018 | 993 | 994 | 58,800 | 994 |
| 2016-06-29 | 1,005 | 1,009 | 986 | 1,000 | 34,700 | 1,000 |
| 2016-06-28 | 968 | 996 | 946 | 980 | 60,800 | 980 |
| 2016-06-27 | 942 | 993 | 942 | 985 | 84,100 | 985 |
| 2016-06-24 | 1,044 | 1,066 | 884 | 939 | 277,600 | 939 |
| 2016-06-23 | 1,000 | 1,040 | 1,000 | 1,032 | 60,900 | 1,032 |
| 2016-06-22 | 1,042 | 1,042 | 1,007 | 1,013 | 53,700 | 1,013 |
| 2016-06-21 | 1,011 | 1,059 | 1,003 | 1,049 | 78,900 | 1,049 |
| 2016-06-20 | 987 | 1,016 | 987 | 1,011 | 43,700 | 1,011 |
| 2016-06-17 | 974 | 998 | 973 | 979 | 74,100 | 979 |
| 2016-06-16 | 1,017 | 1,027 | 970 | 974 | 119,300 | 974 |
| 2016-06-15 | 1,010 | 1,043 | 1,007 | 1,030 | 59,900 | 1,030 |
| 2016-06-14 | 1,067 | 1,093 | 1,015 | 1,017 | 173,600 | 1,017 |
| 2016-06-13 | 1,129 | 1,137 | 1,084 | 1,084 | 102,200 | 1,084 |
| 2016-06-10 | 1,170 | 1,173 | 1,152 | 1,157 | 55,500 | 1,157 |
| 2016-06-09 | 1,160 | 1,177 | 1,160 | 1,175 | 44,700 | 1,175 |
| 2016-06-08 | 1,164 | 1,171 | 1,158 | 1,169 | 52,300 | 1,169 |
| 2016-06-07 | 1,170 | 1,177 | 1,160 | 1,166 | 38,000 | 1,166 |
| 2016-06-06 | 1,150 | 1,165 | 1,147 | 1,163 | 46,100 | 1,163 |
| 2016-06-03 | 1,158 | 1,171 | 1,152 | 1,170 | 73,400 | 1,170 |
| 2016-06-02 | 1,190 | 1,198 | 1,156 | 1,161 | 94,000 | 1,161 |
| 2016-06-01 | 1,202 | 1,207 | 1,187 | 1,197 | 76,500 | 1,197 |
| 2016-05-31 | 1,229 | 1,230 | 1,202 | 1,215 | 85,000 | 1,215 |
| 2016-05-30 | 1,210 | 1,236 | 1,192 | 1,232 | 121,600 | 1,232 |
| 2016-05-27 | 1,204 | 1,208 | 1,188 | 1,190 | 73,800 | 1,190 |
| 2016-05-26 | 1,223 | 1,226 | 1,190 | 1,207 | 62,500 | 1,207 |
| 2016-05-25 | 1,240 | 1,245 | 1,212 | 1,221 | 186,800 | 1,221 |
| 2016-05-24 | 1,200 | 1,230 | 1,195 | 1,220 | 155,500 | 1,220 |
| 2016-05-23 | 1,202 | 1,205 | 1,174 | 1,189 | 53,700 | 1,189 |
| 2016-05-20 | 1,158 | 1,197 | 1,156 | 1,185 | 95,900 | 1,185 |
| 2016-05-19 | 1,165 | 1,175 | 1,161 | 1,165 | 46,100 | 1,165 |
| 2016-05-18 | 1,192 | 1,197 | 1,153 | 1,170 | 97,100 | 1,170 |
| 2016-05-17 | 1,194 | 1,194 | 1,176 | 1,183 | 62,600 | 1,183 |
| 2016-05-16 | 1,230 | 1,237 | 1,180 | 1,184 | 209,800 | 1,184 |
| 2016-05-13 | 1,260 | 1,285 | 1,213 | 1,239 | 406,800 | 1,239 |
| 2016-05-12 | 1,200 | 1,222 | 1,185 | 1,213 | 98,300 | 1,213 |
| 2016-05-11 | 1,215 | 1,225 | 1,186 | 1,191 | 74,100 | 1,191 |
| 2016-05-10 | 1,178 | 1,205 | 1,159 | 1,197 | 87,000 | 1,197 |
| 2016-05-09 | 1,139 | 1,174 | 1,139 | 1,160 | 74,800 | 1,160 |
| 2016-05-06 | 1,157 | 1,163 | 1,120 | 1,131 | 86,100 | 1,131 |
| 2016-05-02 | 1,150 | 1,152 | 1,131 | 1,145 | 71,900 | 1,145 |
| 2016-04-28 | 1,197 | 1,203 | 1,152 | 1,166 | 103,200 | 1,166 |
| 2016-04-27 | 1,177 | 1,198 | 1,166 | 1,186 | 65,500 | 1,186 |
| 2016-04-26 | 1,214 | 1,227 | 1,160 | 1,188 | 145,400 | 1,188 |
| 2016-04-25 | 1,231 | 1,242 | 1,210 | 1,211 | 89,800 | 1,211 |
| 2016-04-22 | 1,244 | 1,256 | 1,220 | 1,236 | 117,500 | 1,236 |
| 2016-04-21 | 1,279 | 1,279 | 1,245 | 1,248 | 124,400 | 1,248 |
| 2016-04-20 | 1,246 | 1,277 | 1,242 | 1,261 | 175,400 | 1,261 |
| 2016-04-19 | 1,235 | 1,254 | 1,235 | 1,241 | 90,600 | 1,241 |
| 2016-04-18 | 1,216 | 1,246 | 1,201 | 1,227 | 127,600 | 1,227 |
| 2016-04-15 | 1,260 | 1,265 | 1,242 | 1,246 | 139,400 | 1,246 |
| 2016-04-14 | 1,268 | 1,270 | 1,255 | 1,269 | 152,500 | 1,269 |
| 2016-04-13 | 1,264 | 1,272 | 1,230 | 1,247 | 184,500 | 1,247 |
| 2016-04-12 | 1,270 | 1,278 | 1,235 | 1,241 | 137,700 | 1,241 |
| 2016-04-11 | 1,267 | 1,275 | 1,227 | 1,272 | 163,300 | 1,272 |
| 2016-04-08 | 1,193 | 1,268 | 1,192 | 1,255 | 220,100 | 1,255 |
| 2016-04-07 | 1,203 | 1,246 | 1,188 | 1,222 | 180,500 | 1,222 |
| 2016-04-06 | 1,156 | 1,195 | 1,153 | 1,191 | 154,600 | 1,191 |
| 2016-04-05 | 1,263 | 1,265 | 1,176 | 1,181 | 318,800 | 1,181 |
| 2016-04-04 | 1,220 | 1,269 | 1,200 | 1,262 | 236,100 | 1,262 |
| 2016-04-01 | 1,303 | 1,315 | 1,203 | 1,219 | 586,600 | 1,219 |
| 2016-03-31 | 1,290 | 1,302 | 1,240 | 1,268 | 749,400 | 1,268 |
| 2016-03-30 | 1,209 | 1,276 | 1,175 | 1,273 | 899,200 | 1,273 |
| 2016-03-29 | 1,134 | 1,160 | 1,133 | 1,149 | 116,300 | 1,149 |
| 2016-03-28 | 1,143 | 1,171 | 1,130 | 1,139 | 158,000 | 1,139 |
| 2016-03-25 | 1,196 | 1,200 | 1,140 | 1,147 | 198,900 | 1,147 |
| 2016-03-24 | 1,220 | 1,227 | 1,197 | 1,198 | 127,700 | 1,198 |
| 2016-03-23 | 1,223 | 1,287 | 1,214 | 1,235 | 278,200 | 1,235 |
| 2016-03-22 | 1,300 | 1,305 | 1,210 | 1,225 | 608,500 | 1,225 |
| 2016-03-18 | 1,188 | 1,192 | 1,165 | 1,181 | 154,400 | 1,181 |
| 2016-03-17 | 1,216 | 1,244 | 1,185 | 1,200 | 368,400 | 1,200 |
| 2016-03-16 | 1,150 | 1,215 | 1,147 | 1,212 | 414,000 | 1,212 |
| 2016-03-15 | 1,167 | 1,170 | 1,137 | 1,150 | 102,600 | 1,150 |
| 2016-03-14 | 1,150 | 1,167 | 1,120 | 1,146 | 168,000 | 1,146 |
| 2016-03-11 | 1,120 | 1,143 | 1,101 | 1,130 | 139,900 | 1,130 |
| 2016-03-10 | 1,152 | 1,170 | 1,133 | 1,135 | 180,300 | 1,135 |
| 2016-03-09 | 1,141 | 1,193 | 1,133 | 1,159 | 455,200 | 1,159 |
| 2016-03-08 | 1,080 | 1,180 | 1,071 | 1,164 | 882,400 | 1,164 |
| 2016-03-07 | 1,031 | 1,077 | 1,031 | 1,066 | 189,000 | 1,066 |
| 2016-03-04 | 1,028 | 1,048 | 1,028 | 1,038 | 80,200 | 1,038 |
| 2016-03-03 | 1,036 | 1,047 | 1,031 | 1,036 | 70,200 | 1,036 |
| 2016-03-02 | 1,026 | 1,061 | 1,026 | 1,038 | 188,700 | 1,038 |
| 2016-03-01 | 991 | 1,025 | 988 | 1,018 | 117,400 | 1,018 |
| 2016-02-29 | 1,039 | 1,050 | 996 | 1,001 | 156,400 | 1,001 |
| 2016-02-26 | 1,035 | 1,039 | 1,013 | 1,020 | 162,000 | 1,020 |
| 2016-02-25 | 1,040 | 1,061 | 1,020 | 1,026 | 250,100 | 1,026 |
| 2016-02-24 | 1,026 | 1,084 | 1,012 | 1,044 | 582,900 | 1,044 |
| 2016-02-23 | 1,064 | 1,064 | 985 | 1,049 | 1,653,900 | 1,049 |
| 2016-02-22 | 911 | 936 | 905 | 914 | 59,800 | 914 |
| 2016-02-19 | 921 | 925 | 894 | 917 | 52,900 | 917 |
| 2016-02-18 | 932 | 943 | 916 | 922 | 71,700 | 922 |
| 2016-02-17 | 910 | 947 | 890 | 905 | 84,100 | 905 |
| 2016-02-16 | 900 | 960 | 898 | 920 | 113,200 | 920 |
| 2016-02-15 | 899 | 916 | 848 | 906 | 151,600 | 906 |
| 2016-02-12 | 888 | 920 | 815 | 839 | 336,700 | 839 |
| 2016-02-10 | 1,010 | 1,028 | 901 | 963 | 227,200 | 963 |
| 2016-02-09 | 1,020 | 1,051 | 1,010 | 1,010 | 151,100 | 1,010 |
| 2016-02-08 | 1,009 | 1,074 | 1,005 | 1,071 | 140,600 | 1,071 |
| 2016-02-05 | 1,030 | 1,040 | 1,011 | 1,023 | 120,700 | 1,023 |
| 2016-02-04 | 1,047 | 1,069 | 1,043 | 1,046 | 71,700 | 1,046 |
| 2016-02-03 | 1,051 | 1,070 | 1,040 | 1,063 | 123,200 | 1,063 |
| 2016-02-02 | 1,079 | 1,094 | 1,063 | 1,069 | 140,200 | 1,069 |
| 2016-02-01 | 1,079 | 1,095 | 1,063 | 1,077 | 169,100 | 1,077 |
| 2016-01-29 | 1,066 | 1,066 | 1,011 | 1,054 | 183,500 | 1,054 |
| 2016-01-28 | 1,035 | 1,069 | 1,032 | 1,042 | 188,800 | 1,042 |
| 2016-01-27 | 1,060 | 1,067 | 1,015 | 1,034 | 232,600 | 1,034 |
| 2016-01-26 | 1,030 | 1,070 | 1,030 | 1,033 | 240,100 | 1,033 |
| 2016-01-25 | 1,044 | 1,110 | 1,030 | 1,089 | 369,300 | 1,089 |
| 2016-01-22 | 1,042 | 1,044 | 1,003 | 1,028 | 212,700 | 1,028 |
| 2016-01-21 | 1,020 | 1,066 | 981 | 982 | 332,100 | 982 |
| 2016-01-20 | 1,099 | 1,112 | 1,022 | 1,029 | 330,300 | 1,029 |
| 2016-01-19 | 1,105 | 1,124 | 1,090 | 1,100 | 232,800 | 1,100 |
| 2016-01-18 | 1,100 | 1,146 | 1,087 | 1,132 | 405,600 | 1,132 |
| 2016-01-15 | 1,228 | 1,250 | 1,142 | 1,147 | 629,600 | 1,147 |
| 2016-01-14 | 1,290 | 1,310 | 1,201 | 1,228 | 572,900 | 1,228 |
| 2016-01-13 | 1,419 | 1,427 | 1,271 | 1,339 | 887,500 | 1,339 |
| 2016-01-12 | 1,502 | 1,577 | 1,270 | 1,381 | 1,856,200 | 1,381 |
| 2016-01-08 | 1,361 | 1,497 | 1,354 | 1,481 | 1,507,500 | 1,481 |
| 2016-01-07 | 1,325 | 1,378 | 1,307 | 1,373 | 580,800 | 1,373 |
| 2016-01-06 | 1,334 | 1,367 | 1,301 | 1,315 | 475,200 | 1,315 |
| 2016-01-05 | 1,300 | 1,345 | 1,282 | 1,327 | 620,100 | 1,327 |
| 2016-01-04 | 1,264 | 1,329 | 1,262 | 1,274 | 513,600 | 1,274 |
分割・併合履歴 ： [2002-03-26]1株→2株