4966 上村工業(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 | 5,050 | 5,100 | 5,050 | 5,100 | 1,400 | 2,550 |
| 2016-12-29 | 5,040 | 5,050 | 5,040 | 5,050 | 400 | 2,525 |
| 2016-12-28 | 5,030 | 5,110 | 5,030 | 5,030 | 1,000 | 2,515 |
| 2016-12-27 | 5,030 | 5,030 | 5,030 | 5,030 | 400 | 2,515 |
| 2016-12-26 | 5,150 | 5,150 | 5,000 | 5,060 | 2,700 | 2,530 |
| 2016-12-22 | 5,190 | 5,200 | 5,080 | 5,130 | 4,800 | 2,565 |
| 2016-12-21 | 5,060 | 5,230 | 5,060 | 5,140 | 5,900 | 2,570 |
| 2016-12-20 | 5,200 | 5,200 | 5,100 | 5,110 | 1,900 | 2,555 |
| 2016-12-19 | 5,280 | 5,280 | 5,130 | 5,200 | 2,100 | 2,600 |
| 2016-12-16 | 5,400 | 5,440 | 5,230 | 5,350 | 4,100 | 2,675 |
| 2016-12-15 | 5,120 | 5,390 | 5,000 | 5,380 | 11,900 | 2,690 |
| 2016-12-14 | 5,180 | 5,230 | 5,120 | 5,190 | 8,500 | 2,595 |
| 2016-12-13 | 5,110 | 5,290 | 5,020 | 5,290 | 6,400 | 2,645 |
| 2016-12-12 | 4,820 | 5,130 | 4,820 | 4,955 | 2,300 | 2,477.50 |
| 2016-12-09 | 4,750 | 4,820 | 4,750 | 4,750 | 4,100 | 2,375 |
| 2016-12-08 | 4,805 | 4,860 | 4,735 | 4,745 | 7,800 | 2,372.50 |
| 2016-12-07 | 4,965 | 4,970 | 4,820 | 4,865 | 7,200 | 2,432.50 |
| 2016-12-06 | 5,050 | 5,110 | 4,880 | 4,980 | 6,900 | 2,490 |
| 2016-12-05 | 5,040 | 5,150 | 5,010 | 5,150 | 7,200 | 2,575 |
| 2016-12-02 | 4,605 | 5,150 | 4,605 | 5,140 | 22,200 | 2,570 |
| 2016-12-01 | 4,615 | 4,700 | 4,500 | 4,645 | 44,100 | 2,322.50 |
| 2016-11-30 | 4,670 | 4,715 | 4,615 | 4,615 | 44,000 | 2,307.50 |
| 2016-11-29 | 4,685 | 4,685 | 4,625 | 4,635 | 8,300 | 2,317.50 |
| 2016-11-28 | 4,640 | 4,715 | 4,610 | 4,615 | 11,100 | 2,307.50 |
| 2016-11-25 | 4,700 | 4,710 | 4,615 | 4,615 | 7,800 | 2,307.50 |
| 2016-11-24 | 4,730 | 4,730 | 4,695 | 4,705 | 4,600 | 2,352.50 |
| 2016-11-22 | 4,620 | 4,700 | 4,615 | 4,680 | 6,300 | 2,340 |
| 2016-11-21 | 4,730 | 4,730 | 4,605 | 4,605 | 12,400 | 2,302.50 |
| 2016-11-18 | 4,780 | 4,780 | 4,665 | 4,710 | 12,500 | 2,355 |
| 2016-11-17 | 4,665 | 4,750 | 4,665 | 4,710 | 2,600 | 2,355 |
| 2016-11-16 | 4,635 | 4,745 | 4,635 | 4,645 | 18,800 | 2,322.50 |
| 2016-11-15 | 4,985 | 4,985 | 4,440 | 4,535 | 26,500 | 2,267.50 |
| 2016-11-14 | 4,775 | 4,900 | 4,775 | 4,880 | 1,900 | 2,440 |
| 2016-11-11 | 4,865 | 4,930 | 4,775 | 4,775 | 17,700 | 2,387.50 |
| 2016-11-10 | 4,850 | 4,850 | 4,800 | 4,825 | 2,700 | 2,412.50 |
| 2016-11-09 | 4,800 | 4,800 | 4,675 | 4,685 | 7,000 | 2,342.50 |
| 2016-11-08 | 4,900 | 4,900 | 4,770 | 4,795 | 1,500 | 2,397.50 |
| 2016-11-07 | 4,815 | 4,850 | 4,805 | 4,820 | 800 | 2,410 |
| 2016-11-04 | 4,690 | 4,905 | 4,670 | 4,815 | 7,100 | 2,407.50 |
| 2016-11-02 | 4,900 | 4,900 | 4,755 | 4,770 | 2,200 | 2,385 |
| 2016-11-01 | 4,885 | 4,895 | 4,815 | 4,840 | 2,000 | 2,420 |
| 2016-10-31 | 4,900 | 5,020 | 4,860 | 4,885 | 4,000 | 2,442.50 |
| 2016-10-28 | 5,050 | 5,070 | 4,880 | 4,950 | 9,400 | 2,475 |
| 2016-10-27 | 4,955 | 4,980 | 4,950 | 4,965 | 4,300 | 2,482.50 |
| 2016-10-26 | 4,835 | 4,910 | 4,835 | 4,900 | 2,000 | 2,450 |
| 2016-10-25 | 4,870 | 4,925 | 4,830 | 4,835 | 6,300 | 2,417.50 |
| 2016-10-24 | 4,860 | 4,890 | 4,810 | 4,860 | 4,500 | 2,430 |
| 2016-10-21 | 5,000 | 5,000 | 4,760 | 4,795 | 6,200 | 2,397.50 |
| 2016-10-20 | 5,340 | 5,350 | 5,040 | 5,070 | 17,300 | 2,535 |
| 2016-10-19 | 5,300 | 5,390 | 5,270 | 5,270 | 5,800 | 2,635 |
| 2016-10-17 | 5,050 | 5,130 | 5,010 | 5,110 | 11,700 | 2,555 |
| 2016-10-13 | 5,080 | 5,080 | 4,955 | 4,955 | 17,200 | 2,477.50 |
| 2016-10-12 | 5,090 | 5,120 | 5,020 | 5,080 | 15,100 | 2,540 |
| 2016-10-11 | 4,970 | 5,100 | 4,970 | 5,090 | 7,700 | 2,545 |
| 2016-10-07 | 4,895 | 5,020 | 4,895 | 4,945 | 14,500 | 2,472.50 |
| 2016-10-06 | 4,845 | 4,970 | 4,840 | 4,945 | 8,700 | 2,472.50 |
| 2016-10-05 | 4,945 | 4,950 | 4,800 | 4,835 | 15,100 | 2,417.50 |
| 2016-10-04 | 4,935 | 4,970 | 4,885 | 4,905 | 29,100 | 2,452.50 |
| 2016-10-03 | 4,620 | 4,870 | 4,620 | 4,810 | 14,100 | 2,405 |
| 2016-09-30 | 4,460 | 4,575 | 4,460 | 4,570 | 9,400 | 2,285 |
| 2016-09-29 | 4,390 | 4,480 | 4,390 | 4,445 | 1,200 | 2,222.50 |
| 2016-09-28 | 4,360 | 4,500 | 4,360 | 4,390 | 2,700 | 2,195 |
| 2016-09-27 | 4,320 | 4,420 | 4,315 | 4,365 | 600 | 2,182.50 |
| 2016-09-26 | 4,490 | 4,490 | 4,355 | 4,370 | 1,700 | 2,185 |
| 2016-09-23 | 4,495 | 4,585 | 4,495 | 4,520 | 12,500 | 2,260 |
| 2016-09-21 | 4,425 | 4,595 | 4,425 | 4,425 | 8,600 | 2,212.50 |
| 2016-09-20 | 4,340 | 4,645 | 4,340 | 4,425 | 29,100 | 2,212.50 |
| 2016-09-16 | 4,165 | 4,360 | 4,165 | 4,340 | 7,400 | 2,170 |
| 2016-09-15 | 4,145 | 4,195 | 4,120 | 4,165 | 11,200 | 2,082.50 |
| 2016-09-14 | 4,250 | 4,250 | 4,140 | 4,200 | 5,600 | 2,100 |
| 2016-09-13 | 4,240 | 4,255 | 4,200 | 4,200 | 4,100 | 2,100 |
| 2016-09-12 | 4,295 | 4,300 | 4,210 | 4,225 | 7,500 | 2,112.50 |
| 2016-09-09 | 4,200 | 4,265 | 4,135 | 4,210 | 6,100 | 2,105 |
| 2016-09-08 | 4,130 | 4,270 | 4,130 | 4,270 | 2,800 | 2,135 |
| 2016-09-07 | 4,120 | 4,200 | 4,110 | 4,200 | 6,600 | 2,100 |
| 2016-09-06 | 4,145 | 4,205 | 4,105 | 4,115 | 5,900 | 2,057.50 |
| 2016-09-05 | 4,130 | 4,165 | 4,125 | 4,165 | 7,100 | 2,082.50 |
| 2016-09-02 | 4,055 | 4,225 | 4,055 | 4,175 | 13,200 | 2,087.50 |
| 2016-09-01 | 4,290 | 4,340 | 3,970 | 3,995 | 10,900 | 1,997.50 |
| 2016-08-31 | 4,110 | 4,360 | 4,110 | 4,360 | 1,200 | 2,180 |
| 2016-08-30 | 4,175 | 4,175 | 4,155 | 4,155 | 400 | 2,077.50 |
| 2016-08-29 | 4,200 | 4,275 | 4,200 | 4,240 | 600 | 2,120 |
| 2016-08-26 | 4,135 | 4,140 | 4,075 | 4,100 | 1,400 | 2,050 |
| 2016-08-25 | 4,275 | 4,275 | 4,130 | 4,130 | 2,400 | 2,065 |
| 2016-08-24 | 4,195 | 4,245 | 4,195 | 4,245 | 1,500 | 2,122.50 |
| 2016-08-23 | 4,195 | 4,225 | 4,195 | 4,200 | 1,500 | 2,100 |
| 2016-08-22 | 4,190 | 4,240 | 4,185 | 4,205 | 2,700 | 2,102.50 |
| 2016-08-19 | 4,260 | 4,270 | 4,250 | 4,270 | 500 | 2,135 |
| 2016-08-18 | 4,250 | 4,250 | 4,195 | 4,195 | 500 | 2,097.50 |
| 2016-08-17 | 4,320 | 4,320 | 4,260 | 4,270 | 1,000 | 2,135 |
| 2016-08-16 | 4,435 | 4,435 | 4,365 | 4,365 | 300 | 2,182.50 |
| 2016-08-15 | 4,500 | 4,500 | 4,485 | 4,490 | 2,300 | 2,245 |
| 2016-08-12 | 4,500 | 4,500 | 4,490 | 4,500 | 1,300 | 2,250 |
| 2016-08-10 | 4,400 | 4,490 | 4,400 | 4,490 | 600 | 2,245 |
| 2016-08-09 | 4,420 | 4,420 | 4,280 | 4,405 | 1,300 | 2,202.50 |
| 2016-08-08 | 4,495 | 4,495 | 4,475 | 4,490 | 500 | 2,245 |
| 2016-08-05 | 4,490 | 4,500 | 4,490 | 4,490 | 2,400 | 2,245 |
| 2016-08-04 | 4,420 | 4,490 | 4,420 | 4,490 | 400 | 2,245 |
| 2016-08-02 | 4,405 | 4,500 | 4,405 | 4,500 | 500 | 2,250 |
| 2016-07-29 | 4,495 | 4,500 | 4,495 | 4,500 | 1,400 | 2,250 |
| 2016-07-28 | 4,440 | 4,460 | 4,405 | 4,460 | 1,400 | 2,230 |
| 2016-07-27 | 4,540 | 4,540 | 4,495 | 4,510 | 2,500 | 2,255 |
| 2016-07-26 | 4,500 | 4,500 | 4,420 | 4,500 | 2,500 | 2,250 |
| 2016-07-25 | 4,500 | 4,500 | 4,430 | 4,445 | 4,100 | 2,222.50 |
| 2016-07-22 | 4,495 | 4,495 | 4,295 | 4,370 | 1,600 | 2,185 |
| 2016-07-21 | 4,530 | 4,530 | 4,360 | 4,485 | 1,500 | 2,242.50 |
| 2016-07-20 | 4,300 | 4,430 | 4,250 | 4,430 | 2,800 | 2,215 |
| 2016-07-19 | 4,475 | 4,475 | 4,200 | 4,230 | 3,500 | 2,115 |
| 2016-07-15 | 4,340 | 4,480 | 4,340 | 4,340 | 6,300 | 2,170 |
| 2016-07-14 | 4,200 | 4,280 | 4,200 | 4,210 | 3,400 | 2,105 |
| 2016-07-13 | 4,145 | 4,200 | 4,145 | 4,190 | 3,400 | 2,095 |
| 2016-07-12 | 4,150 | 4,150 | 4,110 | 4,150 | 1,600 | 2,075 |
| 2016-07-11 | 4,075 | 4,110 | 4,075 | 4,080 | 2,200 | 2,040 |
| 2016-07-08 | 4,090 | 4,115 | 4,060 | 4,070 | 600 | 2,035 |
| 2016-07-07 | 4,190 | 4,195 | 4,050 | 4,055 | 2,800 | 2,027.50 |
| 2016-07-06 | 4,170 | 4,310 | 4,120 | 4,245 | 4,800 | 2,122.50 |
| 2016-07-05 | 4,200 | 4,200 | 4,145 | 4,170 | 800 | 2,085 |
| 2016-07-04 | 4,170 | 4,195 | 4,150 | 4,165 | 1,100 | 2,082.50 |
| 2016-07-01 | 4,200 | 4,240 | 4,130 | 4,130 | 3,200 | 2,065 |
| 2016-06-30 | 4,120 | 4,180 | 4,120 | 4,130 | 900 | 2,065 |
| 2016-06-29 | 4,200 | 4,200 | 4,180 | 4,180 | 200 | 2,090 |
| 2016-06-28 | 4,300 | 4,300 | 4,200 | 4,200 | 1,200 | 2,100 |
| 2016-06-27 | 4,260 | 4,300 | 4,260 | 4,300 | 600 | 2,150 |
| 2016-06-24 | 4,380 | 4,380 | 4,250 | 4,295 | 3,100 | 2,147.50 |
| 2016-06-23 | 4,270 | 4,290 | 4,270 | 4,290 | 2,500 | 2,145 |
| 2016-06-22 | 4,370 | 4,370 | 4,255 | 4,270 | 5,400 | 2,135 |
| 2016-06-21 | 4,330 | 4,350 | 4,320 | 4,320 | 1,100 | 2,160 |
| 2016-06-20 | 4,395 | 4,395 | 4,325 | 4,330 | 4,700 | 2,165 |
| 2016-06-17 | 4,360 | 4,410 | 4,325 | 4,325 | 2,900 | 2,162.50 |
| 2016-06-16 | 4,605 | 4,605 | 4,360 | 4,360 | 600 | 2,180 |
| 2016-06-15 | 4,740 | 4,740 | 4,600 | 4,605 | 2,700 | 2,302.50 |
| 2016-06-14 | 4,540 | 4,605 | 4,535 | 4,600 | 3,800 | 2,300 |
| 2016-06-13 | 4,535 | 4,555 | 4,520 | 4,555 | 2,300 | 2,277.50 |
| 2016-06-10 | 4,550 | 4,555 | 4,515 | 4,515 | 4,600 | 2,257.50 |
| 2016-06-09 | 4,520 | 4,550 | 4,500 | 4,550 | 700 | 2,275 |
| 2016-06-08 | 4,500 | 4,550 | 4,460 | 4,550 | 2,000 | 2,275 |
| 2016-06-07 | 4,565 | 4,620 | 4,510 | 4,510 | 1,800 | 2,255 |
| 2016-06-06 | 4,595 | 4,600 | 4,475 | 4,515 | 3,300 | 2,257.50 |
| 2016-06-03 | 4,555 | 4,595 | 4,550 | 4,550 | 700 | 2,275 |
| 2016-06-02 | 4,625 | 4,625 | 4,555 | 4,555 | 200 | 2,277.50 |
| 2016-06-01 | 4,635 | 4,645 | 4,550 | 4,565 | 2,000 | 2,282.50 |
| 2016-05-31 | 4,630 | 4,640 | 4,600 | 4,600 | 3,100 | 2,300 |
| 2016-05-30 | 4,635 | 4,635 | 4,615 | 4,635 | 400 | 2,317.50 |
| 2016-05-27 | 4,695 | 4,695 | 4,635 | 4,635 | 200 | 2,317.50 |
| 2016-05-26 | 4,650 | 4,695 | 4,650 | 4,695 | 400 | 2,347.50 |
| 2016-05-25 | 4,700 | 4,700 | 4,640 | 4,645 | 1,300 | 2,322.50 |
| 2016-05-24 | 4,800 | 4,800 | 4,660 | 4,700 | 900 | 2,350 |
| 2016-05-23 | 4,840 | 4,840 | 4,700 | 4,800 | 900 | 2,400 |
| 2016-05-20 | 4,785 | 4,785 | 4,750 | 4,770 | 500 | 2,385 |
| 2016-05-19 | 4,785 | 4,785 | 4,785 | 4,785 | 300 | 2,392.50 |
| 2016-05-18 | 4,900 | 4,900 | 4,850 | 4,850 | 500 | 2,425 |
| 2016-05-17 | 5,000 | 5,000 | 4,880 | 4,895 | 2,400 | 2,447.50 |
| 2016-05-16 | 4,720 | 5,000 | 4,720 | 4,965 | 4,400 | 2,482.50 |
| 2016-05-13 | 4,590 | 4,590 | 4,515 | 4,580 | 3,400 | 2,290 |
| 2016-05-12 | 4,600 | 4,600 | 4,520 | 4,520 | 2,100 | 2,260 |
| 2016-05-11 | 4,675 | 4,675 | 4,525 | 4,585 | 3,300 | 2,292.50 |
| 2016-05-10 | 4,550 | 4,650 | 4,515 | 4,650 | 12,900 | 2,325 |
| 2016-05-09 | 4,530 | 4,600 | 4,495 | 4,510 | 3,100 | 2,255 |
| 2016-05-06 | 4,560 | 4,615 | 4,530 | 4,530 | 2,900 | 2,265 |
| 2016-05-02 | 4,530 | 4,625 | 4,530 | 4,560 | 2,200 | 2,280 |
| 2016-04-27 | 4,700 | 4,750 | 4,670 | 4,680 | 2,100 | 2,340 |
| 2016-04-26 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 2,375 |
| 2016-04-25 | 4,840 | 4,840 | 4,750 | 4,750 | 700 | 2,375 |
| 2016-04-22 | 4,735 | 4,745 | 4,675 | 4,700 | 1,600 | 2,350 |
| 2016-04-21 | 4,790 | 4,860 | 4,760 | 4,805 | 900 | 2,402.50 |
| 2016-04-20 | 4,620 | 4,820 | 4,620 | 4,790 | 3,000 | 2,395 |
| 2016-04-19 | 4,875 | 4,875 | 4,640 | 4,640 | 1,800 | 2,320 |
| 2016-04-18 | 4,750 | 4,800 | 4,750 | 4,775 | 600 | 2,387.50 |
| 2016-04-15 | 4,770 | 4,830 | 4,700 | 4,700 | 2,300 | 2,350 |
| 2016-04-14 | 4,630 | 4,730 | 4,630 | 4,730 | 1,100 | 2,365 |
| 2016-04-13 | 4,610 | 4,610 | 4,605 | 4,610 | 300 | 2,305 |
| 2016-04-12 | 4,590 | 4,590 | 4,590 | 4,590 | 400 | 2,295 |
| 2016-04-11 | 4,585 | 4,590 | 4,570 | 4,570 | 1,000 | 2,285 |
| 2016-04-08 | 4,510 | 4,575 | 4,510 | 4,530 | 2,900 | 2,265 |
| 2016-04-07 | 4,600 | 4,630 | 4,560 | 4,565 | 1,300 | 2,282.50 |
| 2016-04-06 | 4,560 | 4,600 | 4,490 | 4,580 | 1,800 | 2,290 |
| 2016-04-05 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 2,280 |
| 2016-04-04 | 4,635 | 4,635 | 4,560 | 4,560 | 1,500 | 2,280 |
| 2016-04-01 | 4,830 | 4,830 | 4,655 | 4,655 | 700 | 2,327.50 |
| 2016-03-31 | 4,750 | 4,780 | 4,750 | 4,780 | 200 | 2,390 |
| 2016-03-30 | 4,665 | 4,710 | 4,665 | 4,710 | 600 | 2,355 |
| 2016-03-29 | 4,680 | 4,795 | 4,680 | 4,760 | 500 | 2,380 |
| 2016-03-28 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-03-25 | 4,750 | 4,810 | 4,750 | 4,810 | 600 | 2,405 |
| 2016-03-24 | 4,755 | 4,755 | 4,715 | 4,735 | 400 | 2,367.50 |
| 2016-03-23 | 5,020 | 5,020 | 4,795 | 4,800 | 3,700 | 2,400 |
| 2016-03-22 | 4,945 | 5,050 | 4,895 | 5,050 | 4,700 | 2,525 |
| 2016-03-18 | 4,910 | 4,935 | 4,910 | 4,935 | 4,500 | 2,467.50 |
| 2016-03-17 | 4,840 | 4,900 | 4,840 | 4,840 | 600 | 2,420 |
| 2016-03-16 | 4,900 | 4,900 | 4,705 | 4,705 | 3,400 | 2,352.50 |
| 2016-03-15 | 5,100 | 5,100 | 4,900 | 4,900 | 4,200 | 2,450 |
| 2016-03-14 | 5,010 | 5,030 | 4,955 | 5,000 | 1,300 | 2,500 |
| 2016-03-11 | 4,645 | 4,995 | 4,645 | 4,900 | 2,600 | 2,450 |
| 2016-03-10 | 4,580 | 4,670 | 4,580 | 4,625 | 1,600 | 2,312.50 |
| 2016-03-09 | 4,610 | 4,610 | 4,565 | 4,565 | 400 | 2,282.50 |
| 2016-03-08 | 4,520 | 4,570 | 4,520 | 4,560 | 8,100 | 2,280 |
| 2016-03-07 | 4,580 | 4,615 | 4,500 | 4,520 | 7,500 | 2,260 |
| 2016-03-04 | 4,540 | 4,585 | 4,540 | 4,580 | 8,900 | 2,290 |
| 2016-03-03 | 4,590 | 4,700 | 4,565 | 4,565 | 1,900 | 2,282.50 |
| 2016-03-02 | 4,595 | 4,685 | 4,530 | 4,560 | 3,000 | 2,280 |
| 2016-03-01 | 4,450 | 4,570 | 4,420 | 4,520 | 2,900 | 2,260 |
| 2016-02-29 | 4,310 | 4,490 | 4,310 | 4,490 | 1,900 | 2,245 |
| 2016-02-26 | 4,270 | 4,335 | 4,260 | 4,310 | 1,400 | 2,155 |
| 2016-02-25 | 4,165 | 4,290 | 4,150 | 4,290 | 5,500 | 2,145 |
| 2016-02-24 | 4,085 | 4,125 | 4,085 | 4,125 | 2,700 | 2,062.50 |
| 2016-02-23 | 4,165 | 4,165 | 4,085 | 4,085 | 2,300 | 2,042.50 |
| 2016-02-22 | 4,200 | 4,235 | 4,180 | 4,180 | 1,900 | 2,090 |
| 2016-02-19 | 4,280 | 4,280 | 4,235 | 4,255 | 1,900 | 2,127.50 |
| 2016-02-18 | 4,600 | 4,600 | 4,370 | 4,370 | 2,300 | 2,185 |
| 2016-02-17 | 4,300 | 4,520 | 4,280 | 4,450 | 5,700 | 2,225 |
| 2016-02-16 | 4,250 | 4,320 | 4,235 | 4,300 | 2,500 | 2,150 |
| 2016-02-15 | 4,180 | 4,295 | 4,180 | 4,250 | 2,500 | 2,125 |
| 2016-02-12 | 4,295 | 4,295 | 4,000 | 4,055 | 5,800 | 2,027.50 |
| 2016-02-10 | 4,500 | 4,500 | 4,280 | 4,320 | 1,600 | 2,160 |
| 2016-02-09 | 4,630 | 4,630 | 4,500 | 4,530 | 900 | 2,265 |
| 2016-02-08 | 4,520 | 4,715 | 4,500 | 4,715 | 3,000 | 2,357.50 |
| 2016-02-05 | 4,530 | 4,600 | 4,530 | 4,600 | 600 | 2,300 |
| 2016-02-04 | 4,615 | 4,680 | 4,530 | 4,530 | 2,400 | 2,265 |
| 2016-02-03 | 4,695 | 4,695 | 4,520 | 4,600 | 5,400 | 2,300 |
| 2016-02-02 | 4,780 | 4,835 | 4,670 | 4,695 | 3,700 | 2,347.50 |
| 2016-02-01 | 4,850 | 4,850 | 4,755 | 4,755 | 1,700 | 2,377.50 |
| 2016-01-29 | 4,810 | 4,810 | 4,750 | 4,780 | 4,200 | 2,390 |
| 2016-01-28 | 4,900 | 4,970 | 4,810 | 4,810 | 3,300 | 2,405 |
| 2016-01-27 | 4,980 | 4,990 | 4,840 | 4,900 | 3,000 | 2,450 |
| 2016-01-26 | 4,945 | 4,945 | 4,870 | 4,880 | 5,200 | 2,440 |
| 2016-01-25 | 4,800 | 4,875 | 4,800 | 4,800 | 2,400 | 2,400 |
| 2016-01-22 | 4,610 | 4,745 | 4,605 | 4,660 | 3,500 | 2,330 |
| 2016-01-21 | 4,395 | 4,405 | 4,315 | 4,330 | 4,100 | 2,165 |
| 2016-01-20 | 4,530 | 4,660 | 4,445 | 4,465 | 4,500 | 2,232.50 |
| 2016-01-19 | 4,605 | 4,620 | 4,530 | 4,530 | 3,300 | 2,265 |
| 2016-01-18 | 4,635 | 4,720 | 4,555 | 4,555 | 2,000 | 2,277.50 |
| 2016-01-15 | 4,820 | 4,865 | 4,625 | 4,635 | 5,500 | 2,317.50 |
| 2016-01-14 | 4,950 | 4,950 | 4,810 | 4,830 | 6,200 | 2,415 |
| 2016-01-13 | 4,945 | 5,090 | 4,945 | 4,995 | 3,200 | 2,497.50 |
| 2016-01-12 | 4,825 | 4,945 | 4,815 | 4,930 | 3,900 | 2,465 |
| 2016-01-08 | 4,925 | 4,980 | 4,925 | 4,930 | 1,700 | 2,465 |
| 2016-01-07 | 4,940 | 4,995 | 4,845 | 4,995 | 6,500 | 2,497.50 |
| 2016-01-06 | 5,120 | 5,150 | 5,020 | 5,040 | 5,000 | 2,520 |
| 2016-01-05 | 5,100 | 5,140 | 5,100 | 5,110 | 2,000 | 2,555 |
| 2016-01-04 | 5,140 | 5,150 | 5,080 | 5,120 | 1,900 | 2,560 |
分割・併合履歴 ： [2021-06-29]1株→2株
