5344 (株)MARUWA 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 | 3,860 | 3,885 | 3,810 | 3,870 | 33,400 | 3,870 |
| 2016-12-29 | 3,835 | 3,900 | 3,820 | 3,895 | 55,400 | 3,895 |
| 2016-12-28 | 3,840 | 3,870 | 3,840 | 3,865 | 24,100 | 3,865 |
| 2016-12-27 | 3,865 | 3,885 | 3,835 | 3,855 | 45,600 | 3,855 |
| 2016-12-26 | 3,915 | 3,935 | 3,870 | 3,870 | 36,300 | 3,870 |
| 2016-12-22 | 3,940 | 3,975 | 3,935 | 3,965 | 22,900 | 3,965 |
| 2016-12-21 | 4,025 | 4,030 | 3,940 | 3,960 | 36,400 | 3,960 |
| 2016-12-20 | 3,940 | 4,010 | 3,930 | 4,010 | 40,100 | 4,010 |
| 2016-12-19 | 4,050 | 4,050 | 3,925 | 3,975 | 44,000 | 3,975 |
| 2016-12-16 | 3,905 | 4,050 | 3,905 | 4,050 | 92,800 | 4,050 |
| 2016-12-15 | 3,855 | 3,930 | 3,855 | 3,885 | 28,900 | 3,885 |
| 2016-12-14 | 3,920 | 3,930 | 3,860 | 3,905 | 49,900 | 3,905 |
| 2016-12-13 | 3,970 | 3,985 | 3,940 | 3,960 | 35,400 | 3,960 |
| 2016-12-12 | 3,935 | 3,985 | 3,915 | 3,970 | 52,800 | 3,970 |
| 2016-12-09 | 3,855 | 3,930 | 3,840 | 3,905 | 65,000 | 3,905 |
| 2016-12-08 | 3,785 | 3,850 | 3,770 | 3,830 | 60,000 | 3,830 |
| 2016-12-07 | 3,775 | 3,800 | 3,740 | 3,770 | 66,700 | 3,770 |
| 2016-12-06 | 3,915 | 3,925 | 3,715 | 3,770 | 106,600 | 3,770 |
| 2016-12-05 | 3,935 | 3,935 | 3,880 | 3,915 | 75,600 | 3,915 |
| 2016-12-02 | 3,985 | 4,025 | 3,960 | 3,995 | 62,700 | 3,995 |
| 2016-12-01 | 3,995 | 4,080 | 3,975 | 3,995 | 77,100 | 3,995 |
| 2016-11-30 | 4,075 | 4,110 | 3,950 | 3,985 | 61,000 | 3,985 |
| 2016-11-29 | 4,040 | 4,110 | 4,010 | 4,105 | 83,100 | 4,105 |
| 2016-11-28 | 4,000 | 4,055 | 3,960 | 4,040 | 75,000 | 4,040 |
| 2016-11-25 | 3,880 | 3,980 | 3,855 | 3,980 | 108,000 | 3,980 |
| 2016-11-24 | 4,140 | 4,140 | 3,985 | 4,010 | 50,600 | 4,010 |
| 2016-11-22 | 4,050 | 4,115 | 4,030 | 4,105 | 30,400 | 4,105 |
| 2016-11-21 | 4,050 | 4,080 | 4,015 | 4,055 | 42,100 | 4,055 |
| 2016-11-18 | 4,060 | 4,110 | 4,045 | 4,075 | 35,400 | 4,075 |
| 2016-11-17 | 3,985 | 4,025 | 3,960 | 4,010 | 27,300 | 4,010 |
| 2016-11-16 | 4,045 | 4,045 | 3,980 | 4,000 | 24,000 | 4,000 |
| 2016-11-15 | 4,005 | 4,010 | 3,945 | 3,995 | 26,600 | 3,995 |
| 2016-11-14 | 3,980 | 4,045 | 3,930 | 4,000 | 46,000 | 4,000 |
| 2016-11-11 | 4,120 | 4,145 | 3,955 | 3,980 | 61,900 | 3,980 |
| 2016-11-10 | 4,050 | 4,115 | 4,010 | 4,080 | 59,300 | 4,080 |
| 2016-11-09 | 4,175 | 4,195 | 3,870 | 3,935 | 39,800 | 3,935 |
| 2016-11-08 | 4,150 | 4,220 | 4,105 | 4,175 | 62,800 | 4,175 |
| 2016-11-07 | 4,155 | 4,200 | 4,075 | 4,150 | 48,000 | 4,150 |
| 2016-11-04 | 4,075 | 4,220 | 4,075 | 4,200 | 80,900 | 4,200 |
| 2016-11-02 | 4,100 | 4,160 | 4,040 | 4,155 | 68,400 | 4,155 |
| 2016-11-01 | 4,000 | 4,155 | 3,935 | 4,140 | 68,700 | 4,140 |
| 2016-10-31 | 3,990 | 4,030 | 3,950 | 3,965 | 43,300 | 3,965 |
| 2016-10-28 | 4,035 | 4,065 | 4,020 | 4,040 | 27,800 | 4,040 |
| 2016-10-27 | 3,970 | 4,035 | 3,955 | 4,025 | 32,600 | 4,025 |
| 2016-10-26 | 4,095 | 4,105 | 3,940 | 3,960 | 51,300 | 3,960 |
| 2016-10-25 | 4,080 | 4,105 | 4,055 | 4,095 | 34,500 | 4,095 |
| 2016-10-24 | 4,025 | 4,055 | 4,005 | 4,040 | 21,100 | 4,040 |
| 2016-10-21 | 4,090 | 4,090 | 4,015 | 4,030 | 25,700 | 4,030 |
| 2016-10-20 | 4,135 | 4,135 | 4,085 | 4,100 | 50,500 | 4,100 |
| 2016-10-19 | 3,985 | 4,155 | 3,980 | 4,135 | 108,700 | 4,135 |
| 2016-10-17 | 3,850 | 3,915 | 3,850 | 3,910 | 22,300 | 3,910 |
| 2016-10-13 | 3,870 | 3,930 | 3,860 | 3,910 | 72,700 | 3,910 |
| 2016-10-12 | 3,865 | 3,885 | 3,825 | 3,840 | 57,100 | 3,840 |
| 2016-10-11 | 3,830 | 3,895 | 3,830 | 3,875 | 31,900 | 3,875 |
| 2016-10-07 | 3,865 | 3,875 | 3,810 | 3,830 | 35,900 | 3,830 |
| 2016-10-06 | 3,860 | 3,895 | 3,840 | 3,870 | 48,000 | 3,870 |
| 2016-10-05 | 3,800 | 3,845 | 3,765 | 3,830 | 37,700 | 3,830 |
| 2016-10-04 | 3,750 | 3,815 | 3,735 | 3,800 | 34,700 | 3,800 |
| 2016-10-03 | 3,850 | 3,860 | 3,745 | 3,750 | 51,800 | 3,750 |
| 2016-09-30 | 3,805 | 3,845 | 3,790 | 3,805 | 64,800 | 3,805 |
| 2016-09-29 | 3,765 | 3,880 | 3,755 | 3,860 | 59,600 | 3,860 |
| 2016-09-28 | 3,735 | 3,745 | 3,690 | 3,725 | 36,300 | 3,725 |
| 2016-09-27 | 3,645 | 3,755 | 3,605 | 3,740 | 69,900 | 3,740 |
| 2016-09-26 | 3,740 | 3,750 | 3,685 | 3,700 | 40,700 | 3,700 |
| 2016-09-23 | 3,765 | 3,795 | 3,695 | 3,760 | 55,500 | 3,760 |
| 2016-09-21 | 3,675 | 3,780 | 3,615 | 3,770 | 49,200 | 3,770 |
| 2016-09-20 | 3,675 | 3,740 | 3,645 | 3,670 | 40,100 | 3,670 |
| 2016-09-16 | 3,680 | 3,800 | 3,635 | 3,695 | 64,900 | 3,695 |
| 2016-09-15 | 3,525 | 3,650 | 3,525 | 3,575 | 62,000 | 3,575 |
| 2016-09-14 | 3,565 | 3,600 | 3,480 | 3,525 | 64,800 | 3,525 |
| 2016-09-13 | 3,580 | 3,655 | 3,570 | 3,635 | 45,900 | 3,635 |
| 2016-09-12 | 3,630 | 3,655 | 3,595 | 3,640 | 47,500 | 3,640 |
| 2016-09-09 | 3,680 | 3,695 | 3,620 | 3,640 | 100,100 | 3,640 |
| 2016-09-08 | 3,495 | 3,670 | 3,455 | 3,640 | 128,100 | 3,640 |
| 2016-09-07 | 3,460 | 3,540 | 3,445 | 3,535 | 46,100 | 3,535 |
| 2016-09-06 | 3,380 | 3,535 | 3,380 | 3,495 | 55,400 | 3,495 |
| 2016-09-05 | 3,465 | 3,480 | 3,380 | 3,395 | 61,000 | 3,395 |
| 2016-09-02 | 3,490 | 3,490 | 3,420 | 3,455 | 26,100 | 3,455 |
| 2016-09-01 | 3,560 | 3,560 | 3,470 | 3,505 | 36,000 | 3,505 |
| 2016-08-31 | 3,640 | 3,715 | 3,510 | 3,535 | 70,900 | 3,535 |
| 2016-08-30 | 3,595 | 3,640 | 3,565 | 3,605 | 17,700 | 3,605 |
| 2016-08-29 | 3,640 | 3,690 | 3,595 | 3,615 | 22,200 | 3,615 |
| 2016-08-26 | 3,605 | 3,630 | 3,575 | 3,605 | 57,000 | 3,605 |
| 2016-08-25 | 3,600 | 3,605 | 3,530 | 3,590 | 45,900 | 3,590 |
| 2016-08-24 | 3,585 | 3,645 | 3,585 | 3,640 | 24,800 | 3,640 |
| 2016-08-23 | 3,620 | 3,630 | 3,575 | 3,590 | 38,300 | 3,590 |
| 2016-08-22 | 3,590 | 3,685 | 3,590 | 3,670 | 42,400 | 3,670 |
| 2016-08-19 | 3,625 | 3,630 | 3,580 | 3,590 | 35,100 | 3,590 |
| 2016-08-18 | 3,640 | 3,645 | 3,585 | 3,630 | 33,800 | 3,630 |
| 2016-08-17 | 3,660 | 3,735 | 3,655 | 3,665 | 43,500 | 3,665 |
| 2016-08-16 | 3,700 | 3,710 | 3,650 | 3,665 | 54,900 | 3,665 |
| 2016-08-15 | 3,605 | 3,720 | 3,600 | 3,700 | 122,300 | 3,700 |
| 2016-08-12 | 3,570 | 3,595 | 3,540 | 3,555 | 32,800 | 3,555 |
| 2016-08-10 | 3,490 | 3,550 | 3,490 | 3,545 | 69,000 | 3,545 |
| 2016-08-09 | 3,560 | 3,580 | 3,485 | 3,525 | 186,300 | 3,525 |
| 2016-08-08 | 3,620 | 3,675 | 3,565 | 3,595 | 190,600 | 3,595 |
| 2016-08-05 | 3,745 | 3,795 | 3,550 | 3,580 | 171,800 | 3,580 |
| 2016-08-04 | 3,715 | 3,815 | 3,680 | 3,790 | 138,300 | 3,790 |
| 2016-08-03 | 3,830 | 3,900 | 3,735 | 3,750 | 159,700 | 3,750 |
| 2016-08-02 | 3,860 | 3,915 | 3,845 | 3,865 | 126,200 | 3,865 |
| 2016-08-01 | 3,830 | 3,895 | 3,790 | 3,870 | 241,300 | 3,870 |
| 2016-07-29 | 3,650 | 3,890 | 3,630 | 3,885 | 427,900 | 3,885 |
| 2016-07-28 | 3,470 | 3,530 | 3,410 | 3,460 | 196,200 | 3,460 |
| 2016-07-27 | 3,555 | 3,600 | 3,470 | 3,510 | 174,800 | 3,510 |
| 2016-07-26 | 3,570 | 3,575 | 3,480 | 3,505 | 161,100 | 3,505 |
| 2016-07-25 | 3,445 | 3,590 | 3,435 | 3,575 | 217,600 | 3,575 |
| 2016-07-22 | 3,325 | 3,450 | 3,300 | 3,430 | 187,700 | 3,430 |
| 2016-07-21 | 3,265 | 3,320 | 3,265 | 3,320 | 45,800 | 3,320 |
| 2016-07-20 | 3,250 | 3,270 | 3,225 | 3,270 | 22,000 | 3,270 |
| 2016-07-19 | 3,230 | 3,280 | 3,230 | 3,280 | 25,700 | 3,280 |
| 2016-07-15 | 3,230 | 3,270 | 3,215 | 3,240 | 33,200 | 3,240 |
| 2016-07-14 | 3,205 | 3,255 | 3,200 | 3,250 | 50,400 | 3,250 |
| 2016-07-13 | 3,200 | 3,260 | 3,155 | 3,200 | 64,100 | 3,200 |
| 2016-07-12 | 3,135 | 3,200 | 3,135 | 3,180 | 62,300 | 3,180 |
| 2016-07-11 | 3,075 | 3,105 | 3,060 | 3,095 | 63,600 | 3,095 |
| 2016-07-08 | 3,055 | 3,095 | 3,050 | 3,060 | 55,800 | 3,060 |
| 2016-07-07 | 3,005 | 3,080 | 3,005 | 3,070 | 44,000 | 3,070 |
| 2016-07-06 | 3,050 | 3,050 | 2,982 | 3,040 | 45,300 | 3,040 |
| 2016-07-05 | 3,070 | 3,115 | 3,045 | 3,115 | 29,400 | 3,115 |
| 2016-07-04 | 3,090 | 3,120 | 3,040 | 3,070 | 62,000 | 3,070 |
| 2016-07-01 | 3,050 | 3,155 | 3,025 | 3,155 | 64,200 | 3,155 |
| 2016-06-30 | 3,030 | 3,040 | 2,991 | 2,999 | 38,300 | 2,999 |
| 2016-06-29 | 3,015 | 3,055 | 2,971 | 3,015 | 80,300 | 3,015 |
| 2016-06-28 | 2,920 | 2,992 | 2,878 | 2,965 | 45,200 | 2,965 |
| 2016-06-27 | 2,952 | 3,010 | 2,932 | 2,992 | 31,300 | 2,992 |
| 2016-06-24 | 3,180 | 3,200 | 2,811 | 2,951 | 60,400 | 2,951 |
| 2016-06-23 | 3,180 | 3,180 | 3,125 | 3,155 | 25,200 | 3,155 |
| 2016-06-22 | 3,220 | 3,220 | 3,135 | 3,180 | 50,100 | 3,180 |
| 2016-06-21 | 3,185 | 3,235 | 3,150 | 3,220 | 45,900 | 3,220 |
| 2016-06-20 | 3,130 | 3,200 | 3,110 | 3,170 | 34,600 | 3,170 |
| 2016-06-17 | 3,110 | 3,130 | 3,055 | 3,060 | 56,900 | 3,060 |
| 2016-06-16 | 3,195 | 3,210 | 3,060 | 3,080 | 83,400 | 3,080 |
| 2016-06-15 | 3,090 | 3,165 | 3,055 | 3,145 | 37,400 | 3,145 |
| 2016-06-14 | 3,125 | 3,155 | 3,085 | 3,115 | 63,600 | 3,115 |
| 2016-06-13 | 3,190 | 3,190 | 3,040 | 3,100 | 42,200 | 3,100 |
| 2016-06-10 | 3,170 | 3,190 | 3,105 | 3,130 | 35,200 | 3,130 |
| 2016-06-09 | 3,170 | 3,170 | 3,105 | 3,130 | 31,600 | 3,130 |
| 2016-06-08 | 3,140 | 3,170 | 3,100 | 3,165 | 42,500 | 3,165 |
| 2016-06-07 | 3,220 | 3,225 | 3,140 | 3,165 | 52,500 | 3,165 |
| 2016-06-06 | 3,220 | 3,270 | 3,180 | 3,245 | 52,400 | 3,245 |
| 2016-06-03 | 3,250 | 3,260 | 3,195 | 3,235 | 29,200 | 3,235 |
| 2016-06-02 | 3,225 | 3,230 | 3,155 | 3,225 | 26,800 | 3,225 |
| 2016-06-01 | 3,220 | 3,280 | 3,205 | 3,240 | 48,100 | 3,240 |
| 2016-05-31 | 3,205 | 3,250 | 3,195 | 3,245 | 40,600 | 3,245 |
| 2016-05-30 | 3,195 | 3,205 | 3,175 | 3,205 | 16,000 | 3,205 |
| 2016-05-27 | 3,180 | 3,195 | 3,150 | 3,185 | 37,900 | 3,185 |
| 2016-05-26 | 3,165 | 3,185 | 3,120 | 3,160 | 34,400 | 3,160 |
| 2016-05-25 | 3,130 | 3,155 | 3,105 | 3,130 | 24,500 | 3,130 |
| 2016-05-24 | 3,125 | 3,130 | 3,065 | 3,075 | 47,400 | 3,075 |
| 2016-05-23 | 3,175 | 3,175 | 3,045 | 3,160 | 100,400 | 3,160 |
| 2016-05-20 | 3,200 | 3,210 | 3,165 | 3,190 | 79,700 | 3,190 |
| 2016-05-19 | 3,100 | 3,195 | 3,100 | 3,160 | 57,600 | 3,160 |
| 2016-05-18 | 3,160 | 3,185 | 3,105 | 3,125 | 66,300 | 3,125 |
| 2016-05-17 | 3,225 | 3,230 | 3,160 | 3,180 | 56,400 | 3,180 |
| 2016-05-16 | 3,150 | 3,275 | 3,130 | 3,185 | 151,300 | 3,185 |
| 2016-05-13 | 3,115 | 3,125 | 3,060 | 3,075 | 31,600 | 3,075 |
| 2016-05-12 | 3,110 | 3,125 | 3,075 | 3,105 | 41,300 | 3,105 |
| 2016-05-11 | 3,130 | 3,145 | 3,085 | 3,125 | 85,900 | 3,125 |
| 2016-05-10 | 3,120 | 3,145 | 3,065 | 3,125 | 78,300 | 3,125 |
| 2016-05-09 | 3,095 | 3,140 | 3,065 | 3,115 | 124,600 | 3,115 |
| 2016-05-06 | 3,150 | 3,165 | 3,085 | 3,125 | 96,500 | 3,125 |
| 2016-05-02 | 3,090 | 3,145 | 3,005 | 3,135 | 109,300 | 3,135 |
| 2016-04-28 | 2,955 | 3,175 | 2,895 | 3,130 | 142,300 | 3,130 |
| 2016-04-27 | 2,925 | 2,925 | 2,825 | 2,905 | 39,200 | 2,905 |
| 2016-04-26 | 2,947 | 2,956 | 2,905 | 2,927 | 32,700 | 2,927 |
| 2016-04-25 | 2,994 | 3,005 | 2,949 | 2,956 | 41,300 | 2,956 |
| 2016-04-22 | 2,960 | 3,010 | 2,941 | 3,010 | 82,500 | 3,010 |
| 2016-04-21 | 2,990 | 2,996 | 2,940 | 2,990 | 43,900 | 2,990 |
| 2016-04-20 | 3,000 | 3,010 | 2,931 | 2,940 | 46,100 | 2,940 |
| 2016-04-19 | 2,969 | 2,989 | 2,915 | 2,981 | 43,700 | 2,981 |
| 2016-04-18 | 2,931 | 2,980 | 2,895 | 2,952 | 51,400 | 2,952 |
| 2016-04-15 | 2,944 | 3,015 | 2,944 | 3,005 | 56,200 | 3,005 |
| 2016-04-14 | 2,908 | 3,005 | 2,876 | 3,005 | 174,000 | 3,005 |
| 2016-04-13 | 2,810 | 2,879 | 2,810 | 2,869 | 86,200 | 2,869 |
| 2016-04-12 | 2,663 | 2,797 | 2,650 | 2,787 | 50,400 | 2,787 |
| 2016-04-11 | 2,618 | 2,660 | 2,570 | 2,652 | 28,400 | 2,652 |
| 2016-04-08 | 2,467 | 2,650 | 2,467 | 2,618 | 50,800 | 2,618 |
| 2016-04-07 | 2,559 | 2,573 | 2,486 | 2,486 | 47,300 | 2,486 |
| 2016-04-06 | 2,630 | 2,670 | 2,523 | 2,560 | 40,700 | 2,560 |
| 2016-04-05 | 2,680 | 2,698 | 2,641 | 2,657 | 23,300 | 2,657 |
| 2016-04-04 | 2,727 | 2,752 | 2,700 | 2,723 | 13,700 | 2,723 |
| 2016-04-01 | 2,776 | 2,776 | 2,721 | 2,742 | 44,100 | 2,742 |
| 2016-03-31 | 2,751 | 2,785 | 2,731 | 2,745 | 17,100 | 2,745 |
| 2016-03-30 | 2,786 | 2,794 | 2,733 | 2,733 | 12,500 | 2,733 |
| 2016-03-29 | 2,793 | 2,793 | 2,772 | 2,792 | 8,000 | 2,792 |
| 2016-03-28 | 2,760 | 2,804 | 2,743 | 2,793 | 18,600 | 2,793 |
| 2016-03-25 | 2,768 | 2,780 | 2,753 | 2,778 | 13,600 | 2,778 |
| 2016-03-24 | 2,791 | 2,806 | 2,764 | 2,764 | 21,300 | 2,764 |
| 2016-03-23 | 2,830 | 2,844 | 2,795 | 2,797 | 40,100 | 2,797 |
| 2016-03-22 | 2,818 | 2,843 | 2,785 | 2,838 | 43,600 | 2,838 |
| 2016-03-18 | 2,738 | 2,805 | 2,738 | 2,792 | 35,200 | 2,792 |
| 2016-03-17 | 2,748 | 2,815 | 2,709 | 2,750 | 71,200 | 2,750 |
| 2016-03-16 | 2,707 | 2,742 | 2,685 | 2,709 | 41,900 | 2,709 |
| 2016-03-15 | 2,702 | 2,724 | 2,685 | 2,719 | 37,600 | 2,719 |
| 2016-03-14 | 2,605 | 2,723 | 2,605 | 2,690 | 68,600 | 2,690 |
| 2016-03-11 | 2,552 | 2,600 | 2,505 | 2,571 | 58,000 | 2,571 |
| 2016-03-10 | 2,610 | 2,621 | 2,576 | 2,602 | 58,400 | 2,602 |
| 2016-03-09 | 2,521 | 2,539 | 2,469 | 2,499 | 21,900 | 2,499 |
| 2016-03-08 | 2,592 | 2,611 | 2,521 | 2,553 | 25,500 | 2,553 |
| 2016-03-07 | 2,601 | 2,604 | 2,561 | 2,590 | 32,400 | 2,590 |
| 2016-03-04 | 2,611 | 2,645 | 2,602 | 2,619 | 27,200 | 2,619 |
| 2016-03-03 | 2,592 | 2,621 | 2,579 | 2,615 | 11,600 | 2,615 |
| 2016-03-02 | 2,518 | 2,598 | 2,518 | 2,583 | 31,000 | 2,583 |
| 2016-03-01 | 2,470 | 2,477 | 2,417 | 2,454 | 19,400 | 2,454 |
| 2016-02-29 | 2,489 | 2,563 | 2,473 | 2,476 | 36,900 | 2,476 |
| 2016-02-26 | 2,488 | 2,525 | 2,480 | 2,489 | 18,400 | 2,489 |
| 2016-02-25 | 2,462 | 2,498 | 2,462 | 2,475 | 27,300 | 2,475 |
| 2016-02-24 | 2,491 | 2,506 | 2,457 | 2,473 | 16,100 | 2,473 |
| 2016-02-23 | 2,507 | 2,524 | 2,456 | 2,491 | 19,600 | 2,491 |
| 2016-02-22 | 2,457 | 2,523 | 2,457 | 2,489 | 25,500 | 2,489 |
| 2016-02-19 | 2,584 | 2,584 | 2,470 | 2,490 | 28,300 | 2,490 |
| 2016-02-18 | 2,490 | 2,622 | 2,490 | 2,599 | 44,000 | 2,599 |
| 2016-02-17 | 2,444 | 2,486 | 2,390 | 2,430 | 16,400 | 2,430 |
| 2016-02-16 | 2,424 | 2,530 | 2,374 | 2,450 | 57,800 | 2,450 |
| 2016-02-15 | 2,430 | 2,468 | 2,328 | 2,445 | 60,800 | 2,445 |
| 2016-02-12 | 2,356 | 2,392 | 2,305 | 2,306 | 55,400 | 2,306 |
| 2016-02-10 | 2,548 | 2,588 | 2,402 | 2,456 | 65,900 | 2,456 |
| 2016-02-09 | 2,611 | 2,612 | 2,529 | 2,536 | 35,100 | 2,536 |
| 2016-02-08 | 2,672 | 2,714 | 2,619 | 2,705 | 40,500 | 2,705 |
| 2016-02-05 | 2,650 | 2,771 | 2,647 | 2,650 | 110,400 | 2,650 |
| 2016-02-04 | 2,575 | 2,608 | 2,516 | 2,526 | 54,000 | 2,526 |
| 2016-02-03 | 2,631 | 2,631 | 2,589 | 2,625 | 44,400 | 2,625 |
| 2016-02-02 | 2,628 | 2,648 | 2,600 | 2,626 | 43,300 | 2,626 |
| 2016-02-01 | 2,650 | 2,698 | 2,626 | 2,683 | 38,600 | 2,683 |
| 2016-01-29 | 2,510 | 2,597 | 2,510 | 2,596 | 42,700 | 2,596 |
| 2016-01-28 | 2,607 | 2,624 | 2,507 | 2,510 | 58,300 | 2,510 |
| 2016-01-27 | 2,632 | 2,655 | 2,595 | 2,655 | 47,400 | 2,655 |
| 2016-01-26 | 2,550 | 2,598 | 2,536 | 2,540 | 58,200 | 2,540 |
| 2016-01-25 | 2,559 | 2,641 | 2,505 | 2,625 | 39,400 | 2,625 |
| 2016-01-22 | 2,472 | 2,528 | 2,443 | 2,528 | 32,100 | 2,528 |
| 2016-01-21 | 2,423 | 2,471 | 2,372 | 2,372 | 56,000 | 2,372 |
| 2016-01-20 | 2,563 | 2,566 | 2,481 | 2,483 | 67,000 | 2,483 |
| 2016-01-19 | 2,527 | 2,578 | 2,510 | 2,569 | 33,700 | 2,569 |
| 2016-01-18 | 2,509 | 2,535 | 2,466 | 2,514 | 36,800 | 2,514 |
| 2016-01-15 | 2,615 | 2,625 | 2,565 | 2,587 | 45,700 | 2,587 |
| 2016-01-14 | 2,537 | 2,570 | 2,500 | 2,565 | 46,800 | 2,565 |
| 2016-01-13 | 2,525 | 2,592 | 2,517 | 2,579 | 54,300 | 2,579 |
| 2016-01-12 | 2,536 | 2,537 | 2,429 | 2,459 | 76,000 | 2,459 |
| 2016-01-08 | 2,536 | 2,629 | 2,527 | 2,586 | 67,300 | 2,586 |
| 2016-01-07 | 2,527 | 2,563 | 2,525 | 2,549 | 41,400 | 2,549 |
| 2016-01-06 | 2,590 | 2,600 | 2,527 | 2,563 | 36,500 | 2,563 |
| 2016-01-05 | 2,651 | 2,660 | 2,586 | 2,590 | 66,900 | 2,590 |
| 2016-01-04 | 2,679 | 2,727 | 2,646 | 2,684 | 38,500 | 2,684 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
