4975 (株)JCU 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 | 5,610 | 5,660 | 5,550 | 5,660 | 17,700 | 1,415 |
| 2016-12-29 | 5,710 | 5,710 | 5,580 | 5,640 | 21,900 | 1,410 |
| 2016-12-28 | 5,600 | 5,720 | 5,560 | 5,710 | 18,700 | 1,427.50 |
| 2016-12-27 | 5,580 | 5,610 | 5,500 | 5,600 | 17,900 | 1,400 |
| 2016-12-26 | 5,540 | 5,590 | 5,510 | 5,590 | 14,500 | 1,397.50 |
| 2016-12-22 | 5,510 | 5,540 | 5,470 | 5,540 | 21,500 | 1,385 |
| 2016-12-21 | 5,430 | 5,530 | 5,400 | 5,510 | 37,000 | 1,377.50 |
| 2016-12-20 | 5,350 | 5,440 | 5,300 | 5,440 | 26,000 | 1,360 |
| 2016-12-19 | 5,250 | 5,340 | 5,170 | 5,330 | 29,100 | 1,332.50 |
| 2016-12-16 | 5,240 | 5,320 | 5,190 | 5,240 | 43,800 | 1,310 |
| 2016-12-15 | 5,150 | 5,230 | 5,120 | 5,220 | 40,400 | 1,305 |
| 2016-12-14 | 5,130 | 5,150 | 4,980 | 5,110 | 19,200 | 1,277.50 |
| 2016-12-13 | 5,210 | 5,210 | 5,090 | 5,100 | 16,100 | 1,275 |
| 2016-12-12 | 5,190 | 5,230 | 5,140 | 5,210 | 20,700 | 1,302.50 |
| 2016-12-09 | 5,030 | 5,140 | 5,010 | 5,140 | 23,200 | 1,285 |
| 2016-12-08 | 4,995 | 5,020 | 4,940 | 5,020 | 18,400 | 1,255 |
| 2016-12-07 | 4,980 | 5,010 | 4,925 | 4,980 | 25,000 | 1,245 |
| 2016-12-06 | 4,980 | 5,020 | 4,965 | 5,000 | 9,800 | 1,250 |
| 2016-12-05 | 4,875 | 4,960 | 4,875 | 4,950 | 16,000 | 1,237.50 |
| 2016-12-02 | 4,940 | 4,955 | 4,865 | 4,930 | 28,000 | 1,232.50 |
| 2016-12-01 | 5,050 | 5,100 | 4,990 | 5,010 | 22,800 | 1,252.50 |
| 2016-11-30 | 4,945 | 5,010 | 4,945 | 5,000 | 9,900 | 1,250 |
| 2016-11-29 | 4,925 | 4,940 | 4,870 | 4,940 | 8,800 | 1,235 |
| 2016-11-28 | 4,890 | 4,925 | 4,805 | 4,925 | 25,400 | 1,231.25 |
| 2016-11-25 | 5,100 | 5,100 | 4,915 | 4,930 | 23,200 | 1,232.50 |
| 2016-11-24 | 5,120 | 5,120 | 5,060 | 5,070 | 12,700 | 1,267.50 |
| 2016-11-22 | 5,100 | 5,120 | 5,000 | 5,110 | 15,600 | 1,277.50 |
| 2016-11-21 | 5,110 | 5,150 | 5,050 | 5,080 | 17,100 | 1,270 |
| 2016-11-18 | 5,000 | 5,130 | 4,990 | 5,110 | 28,600 | 1,277.50 |
| 2016-11-17 | 5,000 | 5,010 | 4,910 | 4,950 | 13,000 | 1,237.50 |
| 2016-11-16 | 5,080 | 5,080 | 5,010 | 5,080 | 14,700 | 1,270 |
| 2016-11-15 | 5,000 | 5,090 | 4,950 | 5,080 | 41,500 | 1,270 |
| 2016-11-14 | 4,820 | 5,030 | 4,820 | 4,970 | 37,200 | 1,242.50 |
| 2016-11-11 | 4,915 | 4,920 | 4,740 | 4,800 | 28,900 | 1,200 |
| 2016-11-10 | 4,900 | 4,910 | 4,790 | 4,880 | 47,400 | 1,220 |
| 2016-11-09 | 4,855 | 4,890 | 4,500 | 4,615 | 54,100 | 1,153.75 |
| 2016-11-08 | 4,820 | 4,855 | 4,690 | 4,825 | 44,200 | 1,206.25 |
| 2016-11-07 | 4,590 | 4,925 | 4,565 | 4,890 | 74,400 | 1,222.50 |
| 2016-11-04 | 4,400 | 4,500 | 4,320 | 4,500 | 80,900 | 1,125 |
| 2016-11-02 | 4,225 | 4,270 | 4,205 | 4,220 | 15,700 | 1,055 |
| 2016-11-01 | 4,300 | 4,310 | 4,260 | 4,295 | 18,700 | 1,073.75 |
| 2016-10-31 | 4,245 | 4,285 | 4,235 | 4,260 | 27,500 | 1,065 |
| 2016-10-28 | 4,265 | 4,275 | 4,215 | 4,240 | 48,400 | 1,060 |
| 2016-10-27 | 4,265 | 4,265 | 4,220 | 4,250 | 14,300 | 1,062.50 |
| 2016-10-26 | 4,190 | 4,270 | 4,190 | 4,260 | 30,000 | 1,065 |
| 2016-10-25 | 4,150 | 4,185 | 4,150 | 4,180 | 13,700 | 1,045 |
| 2016-10-24 | 4,140 | 4,160 | 4,120 | 4,150 | 13,900 | 1,037.50 |
| 2016-10-21 | 4,170 | 4,175 | 4,120 | 4,140 | 13,900 | 1,035 |
| 2016-10-20 | 4,200 | 4,200 | 4,150 | 4,160 | 20,700 | 1,040 |
| 2016-10-19 | 4,135 | 4,195 | 4,135 | 4,185 | 25,700 | 1,046.25 |
| 2016-10-18 | 4,055 | 4,130 | 4,045 | 4,125 | 18,700 | 1,031.25 |
| 2016-10-17 | 3,980 | 4,075 | 3,965 | 4,065 | 18,800 | 1,016.25 |
| 2016-10-14 | 3,930 | 3,975 | 3,925 | 3,960 | 22,300 | 990 |
| 2016-10-13 | 3,885 | 3,950 | 3,885 | 3,930 | 15,000 | 982.50 |
| 2016-10-12 | 3,860 | 3,900 | 3,855 | 3,880 | 11,600 | 970 |
| 2016-10-11 | 3,910 | 3,910 | 3,855 | 3,890 | 19,200 | 972.50 |
| 2016-10-07 | 3,895 | 3,905 | 3,860 | 3,885 | 12,200 | 971.25 |
| 2016-10-06 | 3,870 | 3,920 | 3,870 | 3,905 | 17,000 | 976.25 |
| 2016-10-05 | 3,900 | 3,910 | 3,850 | 3,870 | 19,500 | 967.50 |
| 2016-10-04 | 3,900 | 3,900 | 3,865 | 3,880 | 11,200 | 970 |
| 2016-10-03 | 3,915 | 3,925 | 3,845 | 3,870 | 11,100 | 967.50 |
| 2016-09-30 | 3,840 | 3,920 | 3,825 | 3,915 | 9,600 | 978.75 |
| 2016-09-29 | 3,875 | 3,945 | 3,870 | 3,925 | 8,900 | 981.25 |
| 2016-09-28 | 3,895 | 3,895 | 3,810 | 3,850 | 5,900 | 962.50 |
| 2016-09-27 | 3,800 | 3,920 | 3,780 | 3,920 | 19,500 | 980 |
| 2016-09-26 | 3,795 | 3,810 | 3,780 | 3,795 | 14,500 | 948.75 |
| 2016-09-23 | 3,745 | 3,790 | 3,730 | 3,790 | 12,400 | 947.50 |
| 2016-09-21 | 3,645 | 3,745 | 3,645 | 3,745 | 8,400 | 936.25 |
| 2016-09-20 | 3,610 | 3,695 | 3,600 | 3,670 | 10,300 | 917.50 |
| 2016-09-16 | 3,620 | 3,650 | 3,615 | 3,640 | 5,800 | 910 |
| 2016-09-15 | 3,605 | 3,620 | 3,600 | 3,600 | 4,600 | 900 |
| 2016-09-14 | 3,655 | 3,710 | 3,625 | 3,625 | 8,100 | 906.25 |
| 2016-09-13 | 3,715 | 3,720 | 3,690 | 3,710 | 4,300 | 927.50 |
| 2016-09-12 | 3,720 | 3,720 | 3,690 | 3,715 | 10,100 | 928.75 |
| 2016-09-09 | 3,650 | 3,740 | 3,640 | 3,720 | 13,700 | 930 |
| 2016-09-08 | 3,640 | 3,670 | 3,630 | 3,650 | 9,300 | 912.50 |
| 2016-09-07 | 3,635 | 3,675 | 3,630 | 3,640 | 8,900 | 910 |
| 2016-09-06 | 3,660 | 3,680 | 3,630 | 3,630 | 10,200 | 907.50 |
| 2016-09-05 | 3,600 | 3,690 | 3,600 | 3,620 | 7,300 | 905 |
| 2016-09-02 | 3,650 | 3,650 | 3,620 | 3,640 | 3,400 | 910 |
| 2016-09-01 | 3,715 | 3,715 | 3,640 | 3,655 | 5,900 | 913.75 |
| 2016-08-31 | 3,595 | 3,720 | 3,575 | 3,715 | 17,900 | 928.75 |
| 2016-08-30 | 3,505 | 3,560 | 3,505 | 3,550 | 2,800 | 887.50 |
| 2016-08-29 | 3,575 | 3,575 | 3,530 | 3,550 | 4,500 | 887.50 |
| 2016-08-26 | 3,525 | 3,525 | 3,505 | 3,505 | 2,100 | 876.25 |
| 2016-08-25 | 3,525 | 3,560 | 3,525 | 3,545 | 1,900 | 886.25 |
| 2016-08-24 | 3,555 | 3,585 | 3,550 | 3,555 | 5,000 | 888.75 |
| 2016-08-23 | 3,540 | 3,595 | 3,540 | 3,585 | 5,300 | 896.25 |
| 2016-08-22 | 3,535 | 3,590 | 3,505 | 3,540 | 3,200 | 885 |
| 2016-08-19 | 3,545 | 3,595 | 3,500 | 3,565 | 9,200 | 891.25 |
| 2016-08-18 | 3,470 | 3,555 | 3,470 | 3,530 | 6,900 | 882.50 |
| 2016-08-17 | 3,495 | 3,500 | 3,450 | 3,500 | 4,900 | 875 |
| 2016-08-16 | 3,565 | 3,600 | 3,510 | 3,510 | 7,900 | 877.50 |
| 2016-08-15 | 3,640 | 3,650 | 3,560 | 3,605 | 6,200 | 901.25 |
| 2016-08-12 | 3,735 | 3,735 | 3,630 | 3,690 | 9,500 | 922.50 |
| 2016-08-10 | 3,695 | 3,735 | 3,685 | 3,735 | 14,000 | 933.75 |
| 2016-08-09 | 3,595 | 3,695 | 3,590 | 3,695 | 19,700 | 923.75 |
| 2016-08-08 | 3,460 | 3,575 | 3,460 | 3,575 | 19,300 | 893.75 |
| 2016-08-05 | 3,395 | 3,460 | 3,380 | 3,430 | 13,500 | 857.50 |
| 2016-08-04 | 3,150 | 3,390 | 3,150 | 3,380 | 18,900 | 845 |
| 2016-08-03 | 3,255 | 3,290 | 3,200 | 3,200 | 6,000 | 800 |
| 2016-08-02 | 3,325 | 3,340 | 3,265 | 3,265 | 2,900 | 816.25 |
| 2016-08-01 | 3,345 | 3,345 | 3,305 | 3,320 | 5,800 | 830 |
| 2016-07-29 | 3,310 | 3,345 | 3,255 | 3,345 | 7,700 | 836.25 |
| 2016-07-28 | 3,265 | 3,340 | 3,240 | 3,340 | 9,900 | 835 |
| 2016-07-27 | 3,335 | 3,335 | 3,270 | 3,290 | 11,700 | 822.50 |
| 2016-07-26 | 3,345 | 3,360 | 3,300 | 3,300 | 8,000 | 825 |
| 2016-07-25 | 3,360 | 3,380 | 3,330 | 3,345 | 6,100 | 836.25 |
| 2016-07-22 | 3,340 | 3,355 | 3,310 | 3,355 | 7,200 | 838.75 |
| 2016-07-21 | 3,305 | 3,345 | 3,305 | 3,345 | 10,900 | 836.25 |
| 2016-07-20 | 3,260 | 3,315 | 3,250 | 3,310 | 10,100 | 827.50 |
| 2016-07-19 | 3,280 | 3,310 | 3,265 | 3,305 | 7,600 | 826.25 |
| 2016-07-15 | 3,240 | 3,280 | 3,230 | 3,280 | 5,100 | 820 |
| 2016-07-14 | 3,190 | 3,235 | 3,185 | 3,190 | 10,900 | 797.50 |
| 2016-07-13 | 3,260 | 3,275 | 3,210 | 3,225 | 9,100 | 806.25 |
| 2016-07-12 | 3,160 | 3,265 | 3,160 | 3,230 | 9,300 | 807.50 |
| 2016-07-11 | 3,035 | 3,135 | 3,035 | 3,130 | 7,900 | 782.50 |
| 2016-07-08 | 3,045 | 3,080 | 3,005 | 3,005 | 9,200 | 751.25 |
| 2016-07-07 | 3,080 | 3,080 | 3,025 | 3,045 | 13,500 | 761.25 |
| 2016-07-06 | 3,120 | 3,125 | 3,065 | 3,120 | 9,900 | 780 |
| 2016-07-05 | 3,175 | 3,175 | 3,110 | 3,145 | 11,900 | 786.25 |
| 2016-07-04 | 3,190 | 3,205 | 3,160 | 3,175 | 5,100 | 793.75 |
| 2016-07-01 | 3,185 | 3,200 | 3,150 | 3,180 | 5,500 | 795 |
| 2016-06-30 | 3,175 | 3,195 | 3,140 | 3,145 | 11,200 | 786.25 |
| 2016-06-29 | 3,180 | 3,180 | 3,125 | 3,150 | 6,500 | 787.50 |
| 2016-06-28 | 3,150 | 3,205 | 3,125 | 3,155 | 10,400 | 788.75 |
| 2016-06-27 | 3,210 | 3,280 | 3,120 | 3,175 | 12,300 | 793.75 |
| 2016-06-24 | 3,310 | 3,330 | 3,080 | 3,125 | 23,000 | 781.25 |
| 2016-06-23 | 3,240 | 3,280 | 3,230 | 3,260 | 5,400 | 815 |
| 2016-06-22 | 3,270 | 3,270 | 3,210 | 3,240 | 5,400 | 810 |
| 2016-06-21 | 3,210 | 3,270 | 3,185 | 3,270 | 5,000 | 817.50 |
| 2016-06-20 | 3,215 | 3,290 | 3,190 | 3,225 | 13,500 | 806.25 |
| 2016-06-17 | 3,110 | 3,210 | 3,110 | 3,125 | 12,400 | 781.25 |
| 2016-06-16 | 3,210 | 3,220 | 3,080 | 3,090 | 18,000 | 772.50 |
| 2016-06-15 | 3,335 | 3,335 | 3,195 | 3,195 | 14,700 | 798.75 |
| 2016-06-14 | 3,200 | 3,240 | 3,180 | 3,195 | 12,200 | 798.75 |
| 2016-06-13 | 3,285 | 3,285 | 3,190 | 3,215 | 27,400 | 803.75 |
| 2016-06-10 | 3,320 | 3,340 | 3,265 | 3,300 | 14,900 | 825 |
| 2016-06-09 | 3,280 | 3,330 | 3,265 | 3,285 | 10,700 | 821.25 |
| 2016-06-08 | 3,300 | 3,315 | 3,260 | 3,300 | 7,300 | 825 |
| 2016-06-07 | 3,305 | 3,320 | 3,290 | 3,290 | 7,400 | 822.50 |
| 2016-06-06 | 3,310 | 3,315 | 3,290 | 3,305 | 8,500 | 826.25 |
| 2016-06-03 | 3,320 | 3,340 | 3,300 | 3,340 | 7,900 | 835 |
| 2016-06-02 | 3,340 | 3,360 | 3,290 | 3,290 | 13,700 | 822.50 |
| 2016-06-01 | 3,350 | 3,380 | 3,335 | 3,350 | 8,100 | 837.50 |
| 2016-05-31 | 3,335 | 3,360 | 3,320 | 3,335 | 14,100 | 833.75 |
| 2016-05-30 | 3,335 | 3,370 | 3,320 | 3,330 | 9,200 | 832.50 |
| 2016-05-27 | 3,360 | 3,365 | 3,320 | 3,335 | 7,900 | 833.75 |
| 2016-05-26 | 3,400 | 3,410 | 3,350 | 3,355 | 9,200 | 838.75 |
| 2016-05-25 | 3,425 | 3,435 | 3,380 | 3,400 | 6,600 | 850 |
| 2016-05-24 | 3,410 | 3,410 | 3,380 | 3,390 | 3,900 | 847.50 |
| 2016-05-23 | 3,435 | 3,435 | 3,350 | 3,420 | 7,600 | 855 |
| 2016-05-20 | 3,390 | 3,430 | 3,380 | 3,400 | 5,600 | 850 |
| 2016-05-19 | 3,495 | 3,500 | 3,395 | 3,420 | 9,000 | 855 |
| 2016-05-18 | 3,440 | 3,480 | 3,405 | 3,460 | 11,100 | 865 |
| 2016-05-17 | 3,445 | 3,450 | 3,395 | 3,435 | 5,700 | 858.75 |
| 2016-05-16 | 3,425 | 3,475 | 3,395 | 3,395 | 8,800 | 848.75 |
| 2016-05-13 | 3,475 | 3,515 | 3,420 | 3,470 | 15,400 | 867.50 |
| 2016-05-12 | 3,465 | 3,515 | 3,440 | 3,515 | 29,000 | 878.75 |
| 2016-05-11 | 3,460 | 3,505 | 3,405 | 3,425 | 15,800 | 856.25 |
| 2016-05-10 | 3,415 | 3,505 | 3,300 | 3,485 | 20,800 | 871.25 |
| 2016-05-09 | 3,350 | 3,390 | 3,350 | 3,370 | 7,000 | 842.50 |
| 2016-05-06 | 3,365 | 3,440 | 3,315 | 3,350 | 17,100 | 837.50 |
| 2016-05-02 | 3,365 | 3,415 | 3,330 | 3,365 | 15,500 | 841.25 |
| 2016-04-28 | 3,560 | 3,605 | 3,455 | 3,460 | 17,000 | 865 |
| 2016-04-27 | 3,555 | 3,570 | 3,535 | 3,555 | 5,400 | 888.75 |
| 2016-04-26 | 3,630 | 3,630 | 3,535 | 3,565 | 15,000 | 891.25 |
| 2016-04-25 | 3,680 | 3,710 | 3,645 | 3,655 | 6,500 | 913.75 |
| 2016-04-22 | 3,615 | 3,680 | 3,615 | 3,680 | 10,500 | 920 |
| 2016-04-21 | 3,605 | 3,680 | 3,605 | 3,670 | 11,000 | 917.50 |
| 2016-04-20 | 3,645 | 3,680 | 3,575 | 3,595 | 12,800 | 898.75 |
| 2016-04-19 | 3,600 | 3,645 | 3,595 | 3,635 | 10,600 | 908.75 |
| 2016-04-18 | 3,565 | 3,625 | 3,510 | 3,525 | 13,400 | 881.25 |
| 2016-04-15 | 3,620 | 3,725 | 3,605 | 3,665 | 12,200 | 916.25 |
| 2016-04-14 | 3,615 | 3,690 | 3,615 | 3,685 | 13,500 | 921.25 |
| 2016-04-13 | 3,455 | 3,570 | 3,455 | 3,550 | 10,600 | 887.50 |
| 2016-04-12 | 3,380 | 3,495 | 3,365 | 3,455 | 9,900 | 863.75 |
| 2016-04-11 | 3,385 | 3,395 | 3,325 | 3,365 | 15,900 | 841.25 |
| 2016-04-08 | 3,340 | 3,475 | 3,320 | 3,400 | 20,700 | 850 |
| 2016-04-07 | 3,340 | 3,435 | 3,340 | 3,385 | 15,800 | 846.25 |
| 2016-04-06 | 3,385 | 3,435 | 3,320 | 3,340 | 32,500 | 835 |
| 2016-04-05 | 3,600 | 3,605 | 3,440 | 3,455 | 27,000 | 863.75 |
| 2016-04-04 | 3,555 | 3,600 | 3,520 | 3,575 | 28,300 | 893.75 |
| 2016-04-01 | 3,770 | 3,770 | 3,550 | 3,555 | 31,900 | 888.75 |
| 2016-03-31 | 3,760 | 3,790 | 3,695 | 3,700 | 16,800 | 925 |
| 2016-03-30 | 3,735 | 3,795 | 3,680 | 3,710 | 19,300 | 927.50 |
| 2016-03-29 | 3,685 | 3,785 | 3,685 | 3,735 | 29,700 | 933.75 |
| 2016-03-28 | 3,775 | 3,835 | 3,770 | 3,815 | 55,800 | 953.75 |
| 2016-03-25 | 3,775 | 3,775 | 3,710 | 3,755 | 36,900 | 938.75 |
| 2016-03-24 | 3,820 | 3,820 | 3,775 | 3,775 | 18,200 | 943.75 |
| 2016-03-23 | 3,920 | 3,920 | 3,825 | 3,835 | 25,100 | 958.75 |
| 2016-03-22 | 3,950 | 3,990 | 3,825 | 3,880 | 21,900 | 970 |
| 2016-03-18 | 3,880 | 3,905 | 3,805 | 3,845 | 22,200 | 961.25 |
| 2016-03-17 | 3,930 | 3,995 | 3,880 | 3,920 | 16,000 | 980 |
| 2016-03-16 | 4,005 | 4,005 | 3,870 | 3,875 | 17,000 | 968.75 |
| 2016-03-15 | 4,015 | 4,025 | 3,950 | 3,975 | 25,700 | 993.75 |
| 2016-03-14 | 3,890 | 4,070 | 3,890 | 3,985 | 51,100 | 996.25 |
| 2016-03-11 | 3,660 | 3,845 | 3,630 | 3,820 | 37,700 | 955 |
| 2016-03-10 | 3,630 | 3,685 | 3,630 | 3,660 | 10,700 | 915 |
| 2016-03-09 | 3,635 | 3,655 | 3,555 | 3,630 | 31,100 | 907.50 |
| 2016-03-08 | 3,660 | 3,675 | 3,565 | 3,635 | 19,800 | 908.75 |
| 2016-03-07 | 3,615 | 3,630 | 3,590 | 3,615 | 12,500 | 903.75 |
| 2016-03-04 | 3,485 | 3,585 | 3,465 | 3,570 | 17,600 | 892.50 |
| 2016-03-03 | 3,495 | 3,510 | 3,455 | 3,495 | 17,700 | 873.75 |
| 2016-03-02 | 3,460 | 3,645 | 3,460 | 3,480 | 38,800 | 870 |
| 2016-03-01 | 3,360 | 3,395 | 3,285 | 3,375 | 24,200 | 843.75 |
| 2016-02-29 | 3,415 | 3,495 | 3,335 | 3,335 | 27,400 | 833.75 |
| 2016-02-26 | 3,280 | 3,360 | 3,280 | 3,330 | 19,000 | 832.50 |
| 2016-02-25 | 3,225 | 3,275 | 3,215 | 3,255 | 33,500 | 813.75 |
| 2016-02-24 | 3,245 | 3,280 | 3,200 | 3,225 | 17,300 | 806.25 |
| 2016-02-23 | 3,285 | 3,350 | 3,240 | 3,265 | 27,500 | 816.25 |
| 2016-02-22 | 3,295 | 3,315 | 3,215 | 3,290 | 24,300 | 822.50 |
| 2016-02-19 | 3,410 | 3,410 | 3,300 | 3,320 | 14,000 | 830 |
| 2016-02-18 | 3,390 | 3,450 | 3,350 | 3,410 | 21,700 | 852.50 |
| 2016-02-17 | 3,330 | 3,385 | 3,255 | 3,340 | 35,600 | 835 |
| 2016-02-16 | 3,230 | 3,375 | 3,230 | 3,295 | 20,500 | 823.75 |
| 2016-02-15 | 3,210 | 3,315 | 3,185 | 3,290 | 28,300 | 822.50 |
| 2016-02-12 | 3,190 | 3,215 | 3,000 | 3,000 | 48,200 | 750 |
| 2016-02-10 | 3,545 | 3,545 | 3,270 | 3,335 | 35,200 | 833.75 |
| 2016-02-09 | 3,500 | 3,530 | 3,400 | 3,405 | 34,900 | 851.25 |
| 2016-02-08 | 3,445 | 3,700 | 3,440 | 3,685 | 26,500 | 921.25 |
| 2016-02-05 | 3,505 | 3,535 | 3,435 | 3,515 | 47,100 | 878.75 |
| 2016-02-04 | 3,680 | 3,690 | 3,395 | 3,555 | 91,200 | 888.75 |
| 2016-02-03 | 3,780 | 3,820 | 3,720 | 3,780 | 28,900 | 945 |
| 2016-02-02 | 3,955 | 3,975 | 3,840 | 3,885 | 23,500 | 971.25 |
| 2016-02-01 | 3,980 | 3,980 | 3,915 | 3,955 | 28,200 | 988.75 |
| 2016-01-29 | 3,750 | 3,870 | 3,705 | 3,865 | 43,000 | 966.25 |
| 2016-01-28 | 3,845 | 3,875 | 3,715 | 3,730 | 40,200 | 932.50 |
| 2016-01-27 | 3,845 | 3,910 | 3,830 | 3,910 | 17,100 | 977.50 |
| 2016-01-26 | 3,755 | 3,840 | 3,720 | 3,740 | 18,100 | 935 |
| 2016-01-25 | 3,840 | 3,875 | 3,780 | 3,830 | 24,900 | 957.50 |
| 2016-01-22 | 3,750 | 3,755 | 3,635 | 3,745 | 30,700 | 936.25 |
| 2016-01-21 | 3,600 | 3,770 | 3,555 | 3,565 | 40,300 | 891.25 |
| 2016-01-20 | 3,700 | 3,705 | 3,625 | 3,640 | 50,100 | 910 |
| 2016-01-19 | 3,795 | 3,795 | 3,700 | 3,720 | 39,500 | 930 |
| 2016-01-18 | 3,755 | 3,820 | 3,710 | 3,795 | 31,500 | 948.75 |
| 2016-01-15 | 3,920 | 3,980 | 3,820 | 3,830 | 29,300 | 957.50 |
| 2016-01-14 | 3,870 | 3,910 | 3,795 | 3,910 | 39,100 | 977.50 |
| 2016-01-13 | 3,875 | 3,940 | 3,835 | 3,940 | 31,400 | 985 |
| 2016-01-12 | 3,865 | 3,910 | 3,760 | 3,775 | 55,100 | 943.75 |
| 2016-01-08 | 4,015 | 4,040 | 3,930 | 3,935 | 52,900 | 983.75 |
| 2016-01-07 | 4,130 | 4,170 | 3,990 | 4,005 | 33,500 | 1,001.25 |
| 2016-01-06 | 4,210 | 4,260 | 4,110 | 4,130 | 28,300 | 1,032.50 |
| 2016-01-05 | 4,230 | 4,275 | 4,195 | 4,225 | 15,400 | 1,056.25 |
| 2016-01-04 | 4,305 | 4,340 | 4,210 | 4,240 | 32,000 | 1,060 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
