5724 (株)アサカ理研 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 | 1,330 | 1,365 | 1,313 | 1,356 | 9,900 | 678 |
| 2016-12-29 | 1,350 | 1,350 | 1,306 | 1,312 | 12,500 | 656 |
| 2016-12-28 | 1,286 | 1,396 | 1,262 | 1,372 | 27,100 | 686 |
| 2016-12-27 | 1,254 | 1,284 | 1,254 | 1,284 | 9,700 | 642 |
| 2016-12-26 | 1,280 | 1,281 | 1,252 | 1,263 | 10,100 | 631.50 |
| 2016-12-22 | 1,285 | 1,324 | 1,280 | 1,286 | 11,000 | 643 |
| 2016-12-21 | 1,296 | 1,320 | 1,295 | 1,295 | 8,800 | 647.50 |
| 2016-12-20 | 1,291 | 1,300 | 1,288 | 1,292 | 5,800 | 646 |
| 2016-12-19 | 1,288 | 1,297 | 1,285 | 1,290 | 6,800 | 645 |
| 2016-12-16 | 1,311 | 1,311 | 1,290 | 1,290 | 13,200 | 645 |
| 2016-12-15 | 1,306 | 1,317 | 1,306 | 1,311 | 6,100 | 655.50 |
| 2016-12-14 | 1,320 | 1,320 | 1,301 | 1,320 | 6,600 | 660 |
| 2016-12-13 | 1,292 | 1,319 | 1,288 | 1,319 | 6,200 | 659.50 |
| 2016-12-12 | 1,326 | 1,326 | 1,295 | 1,300 | 8,300 | 650 |
| 2016-12-09 | 1,304 | 1,310 | 1,283 | 1,285 | 17,800 | 642.50 |
| 2016-12-08 | 1,302 | 1,334 | 1,302 | 1,303 | 11,900 | 651.50 |
| 2016-12-07 | 1,336 | 1,337 | 1,301 | 1,313 | 15,700 | 656.50 |
| 2016-12-06 | 1,351 | 1,351 | 1,333 | 1,335 | 9,500 | 667.50 |
| 2016-12-05 | 1,335 | 1,389 | 1,334 | 1,349 | 17,600 | 674.50 |
| 2016-12-02 | 1,358 | 1,360 | 1,334 | 1,338 | 18,000 | 669 |
| 2016-12-01 | 1,423 | 1,423 | 1,374 | 1,385 | 11,900 | 692.50 |
| 2016-11-30 | 1,373 | 1,452 | 1,369 | 1,393 | 17,400 | 696.50 |
| 2016-11-29 | 1,352 | 1,373 | 1,352 | 1,361 | 12,300 | 680.50 |
| 2016-11-28 | 1,361 | 1,385 | 1,352 | 1,372 | 17,600 | 686 |
| 2016-11-25 | 1,439 | 1,439 | 1,380 | 1,384 | 16,900 | 692 |
| 2016-11-24 | 1,465 | 1,465 | 1,413 | 1,420 | 23,700 | 710 |
| 2016-11-22 | 1,475 | 1,484 | 1,453 | 1,475 | 18,300 | 737.50 |
| 2016-11-21 | 1,470 | 1,495 | 1,470 | 1,482 | 15,400 | 741 |
| 2016-11-18 | 1,512 | 1,540 | 1,451 | 1,466 | 33,300 | 733 |
| 2016-11-17 | 1,470 | 1,522 | 1,465 | 1,500 | 41,700 | 750 |
| 2016-11-16 | 1,401 | 1,530 | 1,365 | 1,507 | 81,200 | 753.50 |
| 2016-11-15 | 1,399 | 1,399 | 1,342 | 1,355 | 32,200 | 677.50 |
| 2016-11-14 | 1,409 | 1,410 | 1,350 | 1,389 | 34,900 | 694.50 |
| 2016-11-11 | 1,524 | 1,524 | 1,416 | 1,416 | 34,200 | 708 |
| 2016-11-10 | 1,526 | 1,550 | 1,467 | 1,468 | 57,900 | 734 |
| 2016-11-09 | 1,502 | 1,597 | 1,392 | 1,480 | 125,100 | 740 |
| 2016-11-08 | 1,485 | 1,493 | 1,432 | 1,485 | 113,600 | 742.50 |
| 2016-11-07 | 1,500 | 1,576 | 1,500 | 1,500 | 123,900 | 750 |
| 2016-11-04 | 1,900 | 1,901 | 1,840 | 1,900 | 38,100 | 950 |
| 2016-11-02 | 1,962 | 2,000 | 1,920 | 1,948 | 38,900 | 974 |
| 2016-11-01 | 2,056 | 2,057 | 1,900 | 2,009 | 119,900 | 1,004.50 |
| 2016-10-31 | 2,096 | 2,193 | 2,078 | 2,093 | 113,000 | 1,046.50 |
| 2016-10-28 | 2,060 | 2,094 | 2,042 | 2,059 | 68,400 | 1,029.50 |
| 2016-10-27 | 2,000 | 2,096 | 1,980 | 2,049 | 86,000 | 1,024.50 |
| 2016-10-26 | 1,985 | 2,170 | 1,943 | 1,956 | 193,100 | 978 |
| 2016-10-25 | 2,015 | 2,015 | 1,911 | 1,938 | 74,000 | 969 |
| 2016-10-24 | 2,080 | 2,187 | 2,011 | 2,035 | 263,000 | 1,017.50 |
| 2016-10-21 | 2,185 | 2,445 | 2,057 | 2,210 | 1,092,300 | 1,105 |
| 2016-10-20 | 2,350 | 2,523 | 2,170 | 2,230 | 1,572,800 | 1,115 |
| 2016-10-19 | 1,770 | 2,130 | 1,745 | 2,130 | 853,000 | 1,065 |
| 2016-10-17 | 1,691 | 1,749 | 1,690 | 1,729 | 211,500 | 864.50 |
| 2016-10-13 | 1,629 | 1,640 | 1,612 | 1,620 | 37,000 | 810 |
| 2016-10-12 | 1,585 | 1,634 | 1,585 | 1,629 | 49,300 | 814.50 |
| 2016-10-11 | 1,590 | 1,627 | 1,580 | 1,625 | 54,600 | 812.50 |
| 2016-10-07 | 1,525 | 1,586 | 1,525 | 1,573 | 53,600 | 786.50 |
| 2016-10-06 | 1,570 | 1,615 | 1,511 | 1,524 | 56,300 | 762 |
| 2016-10-05 | 1,580 | 1,740 | 1,569 | 1,580 | 192,400 | 790 |
| 2016-10-04 | 1,591 | 1,591 | 1,539 | 1,554 | 42,400 | 777 |
| 2016-10-03 | 1,609 | 1,650 | 1,562 | 1,576 | 71,000 | 788 |
| 2016-09-30 | 1,702 | 1,708 | 1,580 | 1,581 | 159,400 | 790.50 |
| 2016-09-29 | 1,690 | 1,717 | 1,606 | 1,672 | 328,000 | 836 |
| 2016-09-28 | 1,889 | 2,000 | 1,740 | 1,740 | 370,600 | 870 |
| 2016-09-27 | 1,905 | 2,198 | 1,866 | 1,961 | 826,000 | 980.50 |
| 2016-09-26 | 1,924 | 2,204 | 1,901 | 2,014 | 1,500,900 | 1,007 |
| 2016-09-23 | 1,500 | 1,926 | 1,416 | 1,844 | 1,213,400 | 922 |
| 2016-09-21 | 1,553 | 1,666 | 1,415 | 1,535 | 1,138,300 | 767.50 |
| 2016-09-20 | 1,366 | 1,366 | 1,366 | 1,366 | 18,800 | 683 |
| 2016-09-16 | 1,126 | 1,130 | 1,066 | 1,066 | 19,800 | 533 |
| 2016-09-15 | 1,244 | 1,355 | 1,101 | 1,101 | 97,200 | 550.50 |
| 2016-09-14 | 1,123 | 1,423 | 1,105 | 1,214 | 202,400 | 607 |
| 2016-09-13 | 1,127 | 1,133 | 1,119 | 1,123 | 3,000 | 561.50 |
| 2016-09-12 | 1,088 | 1,129 | 1,088 | 1,117 | 5,400 | 558.50 |
| 2016-09-09 | 1,083 | 1,170 | 1,083 | 1,118 | 14,900 | 559 |
| 2016-09-08 | 1,085 | 1,095 | 1,080 | 1,087 | 4,100 | 543.50 |
| 2016-09-07 | 1,064 | 1,094 | 1,063 | 1,086 | 2,700 | 543 |
| 2016-09-06 | 1,094 | 1,094 | 1,072 | 1,080 | 1,600 | 540 |
| 2016-09-05 | 1,099 | 1,100 | 1,067 | 1,095 | 3,500 | 547.50 |
| 2016-09-02 | 1,060 | 1,099 | 1,060 | 1,094 | 11,300 | 547 |
| 2016-09-01 | 1,037 | 1,057 | 1,023 | 1,055 | 2,200 | 527.50 |
| 2016-08-31 | 1,031 | 1,040 | 1,023 | 1,040 | 900 | 520 |
| 2016-08-30 | 1,025 | 1,030 | 1,020 | 1,030 | 800 | 515 |
| 2016-08-29 | 1,028 | 1,030 | 1,000 | 1,025 | 2,700 | 512.50 |
| 2016-08-26 | 1,045 | 1,045 | 1,028 | 1,028 | 1,200 | 514 |
| 2016-08-25 | 1,069 | 1,070 | 1,038 | 1,045 | 3,500 | 522.50 |
| 2016-08-24 | 1,060 | 1,069 | 1,050 | 1,063 | 2,600 | 531.50 |
| 2016-08-23 | 1,040 | 1,074 | 1,040 | 1,041 | 2,900 | 520.50 |
| 2016-08-22 | 1,000 | 1,098 | 1,000 | 1,080 | 4,500 | 540 |
| 2016-08-19 | 1,010 | 1,020 | 1,000 | 1,000 | 1,700 | 500 |
| 2016-08-18 | 1,014 | 1,030 | 1,010 | 1,030 | 1,100 | 515 |
| 2016-08-17 | 1,025 | 1,030 | 1,024 | 1,030 | 900 | 515 |
| 2016-08-16 | 1,047 | 1,047 | 1,005 | 1,026 | 2,900 | 513 |
| 2016-08-15 | 1,050 | 1,050 | 1,032 | 1,035 | 800 | 517.50 |
| 2016-08-12 | 1,061 | 1,078 | 1,030 | 1,034 | 3,500 | 517 |
| 2016-08-10 | 1,051 | 1,099 | 1,051 | 1,069 | 400 | 534.50 |
| 2016-08-09 | 1,117 | 1,117 | 1,068 | 1,071 | 900 | 535.50 |
| 2016-08-08 | 1,003 | 1,118 | 1,003 | 1,118 | 10,200 | 559 |
| 2016-08-05 | 1,108 | 1,123 | 1,100 | 1,123 | 1,400 | 561.50 |
| 2016-08-04 | 1,120 | 1,120 | 1,106 | 1,108 | 800 | 554 |
| 2016-08-03 | 1,127 | 1,134 | 1,100 | 1,120 | 3,000 | 560 |
| 2016-08-02 | 1,135 | 1,135 | 1,122 | 1,127 | 1,600 | 563.50 |
| 2016-08-01 | 1,128 | 1,158 | 1,114 | 1,131 | 4,800 | 565.50 |
| 2016-07-29 | 1,117 | 1,119 | 1,103 | 1,117 | 1,900 | 558.50 |
| 2016-07-28 | 1,114 | 1,119 | 1,103 | 1,105 | 3,200 | 552.50 |
| 2016-07-27 | 1,128 | 1,128 | 1,104 | 1,114 | 3,600 | 557 |
| 2016-07-26 | 1,124 | 1,128 | 1,104 | 1,106 | 1,300 | 553 |
| 2016-07-25 | 1,120 | 1,120 | 1,085 | 1,106 | 3,000 | 553 |
| 2016-07-22 | 1,119 | 1,127 | 1,076 | 1,114 | 7,100 | 557 |
| 2016-07-21 | 1,135 | 1,135 | 1,094 | 1,119 | 4,900 | 559.50 |
| 2016-07-20 | 1,118 | 1,118 | 1,096 | 1,113 | 3,100 | 556.50 |
| 2016-07-19 | 1,102 | 1,124 | 1,079 | 1,093 | 3,500 | 546.50 |
| 2016-07-15 | 1,100 | 1,124 | 1,080 | 1,089 | 6,600 | 544.50 |
| 2016-07-14 | 1,117 | 1,119 | 1,075 | 1,075 | 4,500 | 537.50 |
| 2016-07-13 | 1,119 | 1,130 | 1,100 | 1,100 | 4,400 | 550 |
| 2016-07-12 | 1,125 | 1,127 | 1,102 | 1,118 | 4,300 | 559 |
| 2016-07-11 | 1,145 | 1,145 | 1,111 | 1,112 | 5,100 | 556 |
| 2016-07-08 | 1,130 | 1,148 | 1,060 | 1,120 | 10,000 | 560 |
| 2016-07-07 | 1,122 | 1,139 | 1,090 | 1,130 | 14,800 | 565 |
| 2016-07-06 | 1,043 | 1,250 | 1,043 | 1,120 | 47,100 | 560 |
| 2016-07-05 | 1,058 | 1,085 | 1,050 | 1,068 | 2,300 | 534 |
| 2016-07-04 | 1,049 | 1,069 | 1,041 | 1,058 | 1,900 | 529 |
| 2016-07-01 | 1,030 | 1,052 | 1,028 | 1,045 | 1,900 | 522.50 |
| 2016-06-30 | 1,055 | 1,055 | 1,025 | 1,046 | 18,600 | 523 |
| 2016-06-29 | 1,051 | 1,051 | 1,011 | 1,025 | 6,300 | 512.50 |
| 2016-06-28 | 991 | 1,028 | 962 | 1,021 | 8,200 | 510.50 |
| 2016-06-27 | 1,002 | 1,028 | 1,000 | 1,002 | 8,600 | 501 |
| 2016-06-24 | 1,066 | 1,066 | 956 | 999 | 17,300 | 499.50 |
| 2016-06-23 | 1,039 | 1,039 | 1,018 | 1,036 | 1,400 | 518 |
| 2016-06-22 | 1,025 | 1,032 | 1,000 | 1,029 | 4,200 | 514.50 |
| 2016-06-21 | 1,040 | 1,040 | 1,011 | 1,025 | 1,600 | 512.50 |
| 2016-06-20 | 1,043 | 1,043 | 1,007 | 1,010 | 3,300 | 505 |
| 2016-06-17 | 1,005 | 1,031 | 997 | 998 | 1,600 | 499 |
| 2016-06-16 | 1,066 | 1,074 | 1,012 | 1,024 | 7,800 | 512 |
| 2016-06-15 | 1,035 | 1,081 | 1,035 | 1,074 | 1,800 | 537 |
| 2016-06-14 | 1,060 | 1,088 | 1,001 | 1,065 | 11,400 | 532.50 |
| 2016-06-13 | 1,085 | 1,091 | 1,053 | 1,088 | 1,600 | 544 |
| 2016-06-10 | 1,100 | 1,100 | 1,081 | 1,089 | 3,700 | 544.50 |
| 2016-06-09 | 1,096 | 1,096 | 1,077 | 1,089 | 2,600 | 544.50 |
| 2016-06-08 | 1,092 | 1,098 | 1,073 | 1,078 | 5,200 | 539 |
| 2016-06-07 | 1,074 | 1,100 | 1,068 | 1,092 | 9,400 | 546 |
| 2016-06-06 | 1,064 | 1,100 | 1,062 | 1,085 | 5,800 | 542.50 |
| 2016-06-03 | 1,105 | 1,105 | 1,086 | 1,094 | 1,800 | 547 |
| 2016-06-02 | 1,100 | 1,111 | 1,065 | 1,081 | 7,000 | 540.50 |
| 2016-06-01 | 1,097 | 1,130 | 1,097 | 1,122 | 4,200 | 561 |
| 2016-05-31 | 1,105 | 1,105 | 1,097 | 1,097 | 1,200 | 548.50 |
| 2016-05-30 | 1,118 | 1,118 | 1,093 | 1,107 | 2,400 | 553.50 |
| 2016-05-27 | 1,095 | 1,125 | 1,083 | 1,090 | 5,200 | 545 |
| 2016-05-26 | 1,111 | 1,121 | 1,102 | 1,102 | 3,000 | 551 |
| 2016-05-25 | 1,120 | 1,145 | 1,103 | 1,121 | 7,800 | 560.50 |
| 2016-05-24 | 1,121 | 1,141 | 1,120 | 1,120 | 5,100 | 560 |
| 2016-05-23 | 1,149 | 1,149 | 1,132 | 1,133 | 3,200 | 566.50 |
| 2016-05-20 | 1,132 | 1,150 | 1,128 | 1,128 | 6,500 | 564 |
| 2016-05-19 | 1,147 | 1,157 | 1,124 | 1,148 | 5,500 | 574 |
| 2016-05-18 | 1,175 | 1,175 | 1,135 | 1,147 | 8,400 | 573.50 |
| 2016-05-17 | 1,156 | 1,157 | 1,125 | 1,145 | 7,800 | 572.50 |
| 2016-05-16 | 1,150 | 1,160 | 1,124 | 1,157 | 4,400 | 578.50 |
| 2016-05-13 | 1,165 | 1,179 | 1,152 | 1,165 | 5,600 | 582.50 |
| 2016-05-12 | 1,160 | 1,187 | 1,151 | 1,178 | 18,500 | 589 |
| 2016-05-11 | 1,175 | 1,195 | 1,169 | 1,189 | 3,100 | 594.50 |
| 2016-05-10 | 1,176 | 1,185 | 1,154 | 1,179 | 12,100 | 589.50 |
| 2016-05-09 | 1,202 | 1,262 | 1,168 | 1,174 | 33,700 | 587 |
| 2016-05-06 | 1,146 | 1,152 | 1,118 | 1,152 | 11,300 | 576 |
| 2016-05-02 | 1,122 | 1,129 | 1,092 | 1,128 | 4,600 | 564 |
| 2016-04-28 | 1,125 | 1,125 | 1,110 | 1,123 | 3,400 | 561.50 |
| 2016-04-27 | 1,127 | 1,127 | 1,116 | 1,122 | 5,600 | 561 |
| 2016-04-26 | 1,131 | 1,131 | 1,110 | 1,115 | 4,800 | 557.50 |
| 2016-04-25 | 1,131 | 1,133 | 1,120 | 1,132 | 4,600 | 566 |
| 2016-04-22 | 1,128 | 1,129 | 1,120 | 1,128 | 1,400 | 564 |
| 2016-04-21 | 1,130 | 1,130 | 1,118 | 1,129 | 9,100 | 564.50 |
| 2016-04-20 | 1,130 | 1,130 | 1,104 | 1,124 | 6,700 | 562 |
| 2016-04-19 | 1,118 | 1,138 | 1,110 | 1,130 | 8,800 | 565 |
| 2016-04-18 | 1,132 | 1,132 | 1,090 | 1,119 | 6,400 | 559.50 |
| 2016-04-15 | 1,140 | 1,144 | 1,104 | 1,133 | 7,100 | 566.50 |
| 2016-04-14 | 1,140 | 1,140 | 1,100 | 1,138 | 21,800 | 569 |
| 2016-04-13 | 1,129 | 1,145 | 1,106 | 1,127 | 8,000 | 563.50 |
| 2016-04-12 | 1,128 | 1,129 | 1,083 | 1,118 | 5,700 | 559 |
| 2016-04-11 | 1,090 | 1,120 | 1,083 | 1,108 | 4,800 | 554 |
| 2016-04-08 | 1,011 | 1,120 | 1,011 | 1,094 | 7,100 | 547 |
| 2016-04-07 | 1,114 | 1,114 | 1,060 | 1,096 | 4,900 | 548 |
| 2016-04-06 | 1,008 | 1,100 | 984 | 1,084 | 13,800 | 542 |
| 2016-04-05 | 1,111 | 1,111 | 1,019 | 1,038 | 4,400 | 519 |
| 2016-04-04 | 1,117 | 1,129 | 1,090 | 1,117 | 7,400 | 558.50 |
| 2016-04-01 | 1,095 | 1,125 | 1,092 | 1,117 | 6,400 | 558.50 |
| 2016-03-31 | 1,125 | 1,130 | 1,060 | 1,115 | 7,500 | 557.50 |
| 2016-03-30 | 1,097 | 1,128 | 1,097 | 1,122 | 3,000 | 561 |
| 2016-03-29 | 1,099 | 1,099 | 1,078 | 1,097 | 1,200 | 548.50 |
| 2016-03-28 | 1,085 | 1,109 | 1,085 | 1,086 | 2,300 | 543 |
| 2016-03-25 | 1,093 | 1,100 | 1,079 | 1,098 | 3,600 | 549 |
| 2016-03-24 | 1,073 | 1,092 | 1,073 | 1,085 | 1,100 | 542.50 |
| 2016-03-23 | 1,078 | 1,097 | 1,078 | 1,089 | 2,300 | 544.50 |
| 2016-03-22 | 1,087 | 1,108 | 1,059 | 1,104 | 6,600 | 552 |
| 2016-03-18 | 1,095 | 1,103 | 1,083 | 1,094 | 1,900 | 547 |
| 2016-03-17 | 1,094 | 1,114 | 1,075 | 1,098 | 4,100 | 549 |
| 2016-03-16 | 1,079 | 1,098 | 1,079 | 1,094 | 2,500 | 547 |
| 2016-03-15 | 1,101 | 1,125 | 1,078 | 1,079 | 6,800 | 539.50 |
| 2016-03-14 | 1,101 | 1,130 | 1,096 | 1,119 | 5,800 | 559.50 |
| 2016-03-11 | 1,100 | 1,137 | 1,088 | 1,088 | 6,500 | 544 |
| 2016-03-10 | 1,090 | 1,144 | 1,090 | 1,130 | 5,900 | 565 |
| 2016-03-09 | 1,115 | 1,118 | 1,089 | 1,089 | 6,100 | 544.50 |
| 2016-03-08 | 1,088 | 1,115 | 1,067 | 1,110 | 12,500 | 555 |
| 2016-03-07 | 1,059 | 1,086 | 1,055 | 1,068 | 4,000 | 534 |
| 2016-03-04 | 1,044 | 1,069 | 1,044 | 1,064 | 4,300 | 532 |
| 2016-03-03 | 1,043 | 1,063 | 1,031 | 1,043 | 3,200 | 521.50 |
| 2016-03-02 | 1,068 | 1,068 | 1,041 | 1,051 | 1,300 | 525.50 |
| 2016-03-01 | 1,030 | 1,059 | 1,029 | 1,045 | 2,500 | 522.50 |
| 2016-02-29 | 1,059 | 1,059 | 1,030 | 1,030 | 2,900 | 515 |
| 2016-02-26 | 1,047 | 1,085 | 1,047 | 1,062 | 4,600 | 531 |
| 2016-02-25 | 1,055 | 1,065 | 1,035 | 1,047 | 1,700 | 523.50 |
| 2016-02-24 | 1,030 | 1,059 | 1,010 | 1,040 | 2,700 | 520 |
| 2016-02-23 | 1,099 | 1,099 | 1,003 | 1,060 | 4,000 | 530 |
| 2016-02-22 | 1,059 | 1,095 | 1,059 | 1,080 | 5,600 | 540 |
| 2016-02-19 | 996 | 1,090 | 996 | 1,041 | 13,500 | 520.50 |
| 2016-02-18 | 982 | 1,027 | 963 | 1,024 | 13,500 | 512 |
| 2016-02-17 | 937 | 984 | 933 | 978 | 6,100 | 489 |
| 2016-02-16 | 916 | 969 | 916 | 962 | 6,600 | 481 |
| 2016-02-15 | 950 | 960 | 926 | 946 | 7,200 | 473 |
| 2016-02-12 | 930 | 930 | 890 | 920 | 16,200 | 460 |
| 2016-02-10 | 1,026 | 1,054 | 920 | 955 | 9,200 | 477.50 |
| 2016-02-09 | 1,070 | 1,070 | 1,000 | 1,026 | 5,600 | 513 |
| 2016-02-08 | 1,100 | 1,100 | 1,070 | 1,089 | 8,200 | 544.50 |
| 2016-02-05 | 1,051 | 1,088 | 1,014 | 1,044 | 3,000 | 522 |
| 2016-02-04 | 1,059 | 1,090 | 1,057 | 1,076 | 2,600 | 538 |
| 2016-02-03 | 1,100 | 1,112 | 1,061 | 1,063 | 4,300 | 531.50 |
| 2016-02-02 | 1,133 | 1,147 | 1,127 | 1,127 | 6,100 | 563.50 |
| 2016-02-01 | 1,113 | 1,143 | 1,112 | 1,140 | 6,700 | 570 |
| 2016-01-29 | 1,041 | 1,071 | 1,041 | 1,060 | 3,100 | 530 |
| 2016-01-28 | 1,072 | 1,096 | 1,070 | 1,085 | 4,300 | 542.50 |
| 2016-01-27 | 1,027 | 1,070 | 1,018 | 1,070 | 5,600 | 535 |
| 2016-01-26 | 1,000 | 1,020 | 991 | 1,020 | 3,100 | 510 |
| 2016-01-25 | 1,020 | 1,020 | 999 | 1,020 | 5,100 | 510 |
| 2016-01-22 | 952 | 1,000 | 952 | 1,000 | 3,000 | 500 |
| 2016-01-21 | 961 | 1,022 | 951 | 951 | 6,400 | 475.50 |
| 2016-01-20 | 1,018 | 1,050 | 970 | 976 | 5,500 | 488 |
| 2016-01-19 | 1,000 | 1,030 | 993 | 1,018 | 3,100 | 509 |
| 2016-01-18 | 1,000 | 1,000 | 970 | 1,000 | 10,500 | 500 |
| 2016-01-15 | 1,074 | 1,092 | 1,061 | 1,061 | 3,500 | 530.50 |
| 2016-01-14 | 1,130 | 1,131 | 1,057 | 1,074 | 10,000 | 537 |
| 2016-01-13 | 1,112 | 1,149 | 1,112 | 1,130 | 2,500 | 565 |
| 2016-01-12 | 1,131 | 1,166 | 1,102 | 1,129 | 9,100 | 564.50 |
| 2016-01-08 | 1,150 | 1,170 | 1,105 | 1,161 | 6,600 | 580.50 |
| 2016-01-07 | 1,177 | 1,180 | 1,150 | 1,152 | 8,000 | 576 |
| 2016-01-06 | 1,211 | 1,229 | 1,148 | 1,207 | 5,900 | 603.50 |
| 2016-01-05 | 1,243 | 1,243 | 1,214 | 1,230 | 3,800 | 615 |
| 2016-01-04 | 1,247 | 1,247 | 1,209 | 1,213 | 3,700 | 606.50 |
分割・併合履歴 ： [2021-01-28]1株→2株