6028 テクノプロ・ホールディングス(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 | 3,690 | 3,755 | 3,680 | 3,750 | 57,500 | 1,250 |
| 2016-12-29 | 3,710 | 3,725 | 3,675 | 3,715 | 88,800 | 1,238.33 |
| 2016-12-28 | 3,690 | 3,740 | 3,680 | 3,715 | 74,700 | 1,238.33 |
| 2016-12-27 | 3,735 | 3,800 | 3,705 | 3,770 | 118,000 | 1,256.67 |
| 2016-12-26 | 3,750 | 3,805 | 3,730 | 3,770 | 100,300 | 1,256.67 |
| 2016-12-22 | 3,730 | 3,750 | 3,695 | 3,730 | 151,000 | 1,243.33 |
| 2016-12-21 | 3,700 | 3,735 | 3,675 | 3,680 | 139,700 | 1,226.67 |
| 2016-12-20 | 3,625 | 3,700 | 3,600 | 3,700 | 126,500 | 1,233.33 |
| 2016-12-19 | 3,555 | 3,645 | 3,555 | 3,635 | 121,300 | 1,211.67 |
| 2016-12-16 | 3,650 | 3,660 | 3,520 | 3,555 | 297,500 | 1,185 |
| 2016-12-15 | 3,600 | 3,650 | 3,595 | 3,645 | 121,300 | 1,215 |
| 2016-12-14 | 3,590 | 3,665 | 3,580 | 3,660 | 137,200 | 1,220 |
| 2016-12-13 | 3,550 | 3,590 | 3,515 | 3,590 | 140,300 | 1,196.67 |
| 2016-12-12 | 3,560 | 3,610 | 3,540 | 3,580 | 147,700 | 1,193.33 |
| 2016-12-09 | 3,570 | 3,620 | 3,550 | 3,580 | 168,500 | 1,193.33 |
| 2016-12-08 | 3,710 | 3,715 | 3,610 | 3,625 | 160,300 | 1,208.33 |
| 2016-12-07 | 3,575 | 3,680 | 3,575 | 3,680 | 199,900 | 1,226.67 |
| 2016-12-06 | 3,605 | 3,605 | 3,510 | 3,525 | 161,500 | 1,175 |
| 2016-12-05 | 3,580 | 3,595 | 3,535 | 3,570 | 104,300 | 1,190 |
| 2016-12-02 | 3,595 | 3,675 | 3,595 | 3,630 | 185,900 | 1,210 |
| 2016-12-01 | 3,690 | 3,690 | 3,630 | 3,640 | 185,300 | 1,213.33 |
| 2016-11-30 | 3,630 | 3,680 | 3,625 | 3,635 | 152,700 | 1,211.67 |
| 2016-11-29 | 3,620 | 3,655 | 3,580 | 3,605 | 112,600 | 1,201.67 |
| 2016-11-28 | 3,575 | 3,670 | 3,570 | 3,660 | 122,000 | 1,220 |
| 2016-11-25 | 3,610 | 3,630 | 3,585 | 3,620 | 107,700 | 1,206.67 |
| 2016-11-24 | 3,640 | 3,640 | 3,570 | 3,580 | 216,300 | 1,193.33 |
| 2016-11-22 | 3,630 | 3,725 | 3,620 | 3,710 | 237,800 | 1,236.67 |
| 2016-11-21 | 3,570 | 3,600 | 3,545 | 3,580 | 91,900 | 1,193.33 |
| 2016-11-18 | 3,590 | 3,595 | 3,495 | 3,530 | 192,700 | 1,176.67 |
| 2016-11-17 | 3,555 | 3,600 | 3,545 | 3,600 | 189,000 | 1,200 |
| 2016-11-16 | 3,485 | 3,560 | 3,450 | 3,550 | 333,800 | 1,183.33 |
| 2016-11-15 | 3,570 | 3,590 | 3,420 | 3,450 | 375,700 | 1,150 |
| 2016-11-14 | 3,620 | 3,685 | 3,585 | 3,680 | 240,700 | 1,226.67 |
| 2016-11-11 | 3,680 | 3,680 | 3,535 | 3,550 | 141,700 | 1,183.33 |
| 2016-11-10 | 3,750 | 3,750 | 3,555 | 3,670 | 279,800 | 1,223.33 |
| 2016-11-09 | 3,595 | 3,600 | 3,410 | 3,445 | 205,600 | 1,148.33 |
| 2016-11-08 | 3,550 | 3,595 | 3,540 | 3,565 | 88,700 | 1,188.33 |
| 2016-11-07 | 3,620 | 3,630 | 3,535 | 3,595 | 204,500 | 1,198.33 |
| 2016-11-04 | 3,675 | 3,675 | 3,620 | 3,655 | 141,400 | 1,218.33 |
| 2016-11-02 | 3,705 | 3,725 | 3,655 | 3,680 | 140,800 | 1,226.67 |
| 2016-11-01 | 3,780 | 3,830 | 3,715 | 3,775 | 428,900 | 1,258.33 |
| 2016-10-31 | 3,615 | 3,630 | 3,585 | 3,605 | 92,500 | 1,201.67 |
| 2016-10-28 | 3,635 | 3,635 | 3,590 | 3,620 | 253,000 | 1,206.67 |
| 2016-10-27 | 3,610 | 3,690 | 3,585 | 3,590 | 237,500 | 1,196.67 |
| 2016-10-26 | 3,655 | 3,705 | 3,595 | 3,615 | 253,900 | 1,205 |
| 2016-10-25 | 3,615 | 3,645 | 3,570 | 3,635 | 131,600 | 1,211.67 |
| 2016-10-24 | 3,550 | 3,595 | 3,550 | 3,595 | 219,400 | 1,198.33 |
| 2016-10-21 | 3,610 | 3,610 | 3,530 | 3,545 | 202,100 | 1,181.67 |
| 2016-10-20 | 3,585 | 3,625 | 3,555 | 3,625 | 150,700 | 1,208.33 |
| 2016-10-19 | 3,610 | 3,655 | 3,610 | 3,635 | 139,000 | 1,211.67 |
| 2016-10-17 | 3,760 | 3,765 | 3,710 | 3,755 | 165,300 | 1,251.67 |
| 2016-10-13 | 3,655 | 3,705 | 3,635 | 3,705 | 94,900 | 1,235 |
| 2016-10-12 | 3,625 | 3,680 | 3,615 | 3,635 | 115,300 | 1,211.67 |
| 2016-10-11 | 3,690 | 3,725 | 3,640 | 3,670 | 128,100 | 1,223.33 |
| 2016-10-07 | 3,600 | 3,640 | 3,585 | 3,635 | 184,800 | 1,211.67 |
| 2016-10-06 | 3,700 | 3,700 | 3,550 | 3,590 | 363,500 | 1,196.67 |
| 2016-10-05 | 3,750 | 3,790 | 3,695 | 3,705 | 267,700 | 1,235 |
| 2016-10-04 | 3,840 | 3,840 | 3,750 | 3,770 | 234,800 | 1,256.67 |
| 2016-10-03 | 3,835 | 3,875 | 3,820 | 3,865 | 166,400 | 1,288.33 |
| 2016-09-30 | 3,800 | 3,850 | 3,790 | 3,805 | 214,900 | 1,268.33 |
| 2016-09-29 | 3,850 | 3,865 | 3,810 | 3,850 | 171,200 | 1,283.33 |
| 2016-09-28 | 3,800 | 3,850 | 3,755 | 3,830 | 295,000 | 1,276.67 |
| 2016-09-27 | 3,625 | 3,785 | 3,585 | 3,785 | 177,100 | 1,261.67 |
| 2016-09-26 | 3,700 | 3,790 | 3,685 | 3,690 | 307,100 | 1,230 |
| 2016-09-23 | 3,560 | 3,715 | 3,560 | 3,700 | 437,700 | 1,233.33 |
| 2016-09-21 | 3,450 | 3,530 | 3,450 | 3,530 | 189,100 | 1,176.67 |
| 2016-09-20 | 3,450 | 3,475 | 3,425 | 3,455 | 169,700 | 1,151.67 |
| 2016-09-16 | 3,410 | 3,470 | 3,410 | 3,450 | 179,600 | 1,150 |
| 2016-09-15 | 3,355 | 3,400 | 3,355 | 3,380 | 71,900 | 1,126.67 |
| 2016-09-14 | 3,335 | 3,400 | 3,315 | 3,370 | 96,800 | 1,123.33 |
| 2016-09-13 | 3,330 | 3,370 | 3,315 | 3,335 | 111,200 | 1,111.67 |
| 2016-09-12 | 3,305 | 3,350 | 3,305 | 3,330 | 92,500 | 1,110 |
| 2016-09-09 | 3,325 | 3,350 | 3,315 | 3,345 | 190,700 | 1,115 |
| 2016-09-08 | 3,325 | 3,370 | 3,295 | 3,365 | 89,000 | 1,121.67 |
| 2016-09-07 | 3,330 | 3,350 | 3,305 | 3,340 | 91,300 | 1,113.33 |
| 2016-09-06 | 3,320 | 3,375 | 3,320 | 3,355 | 117,200 | 1,118.33 |
| 2016-09-05 | 3,355 | 3,355 | 3,300 | 3,310 | 155,000 | 1,103.33 |
| 2016-09-02 | 3,275 | 3,320 | 3,270 | 3,310 | 130,100 | 1,103.33 |
| 2016-09-01 | 3,310 | 3,315 | 3,265 | 3,300 | 154,200 | 1,100 |
| 2016-08-31 | 3,350 | 3,380 | 3,315 | 3,365 | 83,800 | 1,121.67 |
| 2016-08-30 | 3,405 | 3,405 | 3,305 | 3,320 | 88,500 | 1,106.67 |
| 2016-08-29 | 3,425 | 3,435 | 3,370 | 3,410 | 114,900 | 1,136.67 |
| 2016-08-26 | 3,380 | 3,435 | 3,365 | 3,390 | 158,000 | 1,130 |
| 2016-08-25 | 3,380 | 3,385 | 3,305 | 3,350 | 107,100 | 1,116.67 |
| 2016-08-24 | 3,275 | 3,360 | 3,275 | 3,345 | 130,800 | 1,115 |
| 2016-08-23 | 3,220 | 3,265 | 3,200 | 3,255 | 115,100 | 1,085 |
| 2016-08-22 | 3,160 | 3,270 | 3,145 | 3,265 | 111,100 | 1,088.33 |
| 2016-08-19 | 3,165 | 3,165 | 3,125 | 3,155 | 108,700 | 1,051.67 |
| 2016-08-18 | 3,160 | 3,205 | 3,130 | 3,140 | 68,100 | 1,046.67 |
| 2016-08-17 | 3,280 | 3,290 | 3,165 | 3,190 | 92,800 | 1,063.33 |
| 2016-08-16 | 3,180 | 3,290 | 3,180 | 3,275 | 217,000 | 1,091.67 |
| 2016-08-15 | 3,225 | 3,225 | 3,155 | 3,165 | 193,500 | 1,055 |
| 2016-08-12 | 3,255 | 3,265 | 3,210 | 3,235 | 91,700 | 1,078.33 |
| 2016-08-10 | 3,155 | 3,240 | 3,155 | 3,225 | 117,000 | 1,075 |
| 2016-08-09 | 3,115 | 3,180 | 3,090 | 3,180 | 107,600 | 1,060 |
| 2016-08-08 | 3,165 | 3,185 | 3,095 | 3,130 | 156,600 | 1,043.33 |
| 2016-08-05 | 3,220 | 3,315 | 3,150 | 3,165 | 226,700 | 1,055 |
| 2016-08-04 | 3,180 | 3,230 | 3,175 | 3,210 | 300,300 | 1,070 |
| 2016-08-03 | 3,270 | 3,310 | 3,205 | 3,240 | 272,300 | 1,080 |
| 2016-08-02 | 3,380 | 3,405 | 3,330 | 3,330 | 162,300 | 1,110 |
| 2016-08-01 | 3,430 | 3,525 | 3,385 | 3,475 | 446,700 | 1,158.33 |
| 2016-07-29 | 3,400 | 3,500 | 3,395 | 3,500 | 166,200 | 1,166.67 |
| 2016-07-28 | 3,410 | 3,485 | 3,360 | 3,460 | 108,600 | 1,153.33 |
| 2016-07-27 | 3,415 | 3,460 | 3,390 | 3,415 | 95,400 | 1,138.33 |
| 2016-07-26 | 3,420 | 3,450 | 3,390 | 3,430 | 99,300 | 1,143.33 |
| 2016-07-25 | 3,405 | 3,440 | 3,355 | 3,425 | 138,400 | 1,141.67 |
| 2016-07-22 | 3,335 | 3,395 | 3,305 | 3,335 | 117,400 | 1,111.67 |
| 2016-07-21 | 3,485 | 3,485 | 3,350 | 3,365 | 94,400 | 1,121.67 |
| 2016-07-20 | 3,450 | 3,480 | 3,415 | 3,465 | 95,200 | 1,155 |
| 2016-07-19 | 3,350 | 3,470 | 3,345 | 3,465 | 221,300 | 1,155 |
| 2016-07-15 | 3,365 | 3,365 | 3,280 | 3,295 | 166,200 | 1,098.33 |
| 2016-07-14 | 3,355 | 3,410 | 3,325 | 3,340 | 139,200 | 1,113.33 |
| 2016-07-13 | 3,335 | 3,410 | 3,285 | 3,360 | 296,200 | 1,120 |
| 2016-07-12 | 3,360 | 3,380 | 3,280 | 3,295 | 235,300 | 1,098.33 |
| 2016-07-11 | 3,345 | 3,410 | 3,335 | 3,355 | 156,400 | 1,118.33 |
| 2016-07-08 | 3,385 | 3,420 | 3,315 | 3,315 | 192,000 | 1,105 |
| 2016-07-07 | 3,390 | 3,390 | 3,325 | 3,345 | 184,900 | 1,115 |
| 2016-07-06 | 3,350 | 3,430 | 3,320 | 3,390 | 220,200 | 1,130 |
| 2016-07-05 | 3,370 | 3,435 | 3,315 | 3,380 | 202,600 | 1,126.67 |
| 2016-07-04 | 3,280 | 3,370 | 3,255 | 3,360 | 216,300 | 1,120 |
| 2016-07-01 | 3,275 | 3,335 | 3,245 | 3,285 | 178,000 | 1,095 |
| 2016-06-30 | 3,260 | 3,280 | 3,170 | 3,175 | 229,000 | 1,058.33 |
| 2016-06-29 | 3,300 | 3,325 | 3,260 | 3,270 | 237,400 | 1,090 |
| 2016-06-28 | 3,105 | 3,230 | 3,050 | 3,205 | 293,400 | 1,068.33 |
| 2016-06-27 | 3,170 | 3,300 | 3,170 | 3,230 | 257,500 | 1,076.67 |
| 2016-06-24 | 3,380 | 3,380 | 3,075 | 3,140 | 384,500 | 1,046.67 |
| 2016-06-23 | 3,280 | 3,300 | 3,240 | 3,265 | 125,800 | 1,088.33 |
| 2016-06-22 | 3,270 | 3,270 | 3,170 | 3,255 | 228,900 | 1,085 |
| 2016-06-21 | 3,280 | 3,325 | 3,225 | 3,310 | 152,400 | 1,103.33 |
| 2016-06-20 | 3,225 | 3,335 | 3,225 | 3,305 | 210,200 | 1,101.67 |
| 2016-06-17 | 3,220 | 3,250 | 3,150 | 3,185 | 213,800 | 1,061.67 |
| 2016-06-16 | 3,280 | 3,335 | 3,195 | 3,200 | 230,700 | 1,066.67 |
| 2016-06-15 | 3,205 | 3,315 | 3,190 | 3,295 | 268,100 | 1,098.33 |
| 2016-06-14 | 3,305 | 3,325 | 3,245 | 3,275 | 189,600 | 1,091.67 |
| 2016-06-13 | 3,340 | 3,375 | 3,275 | 3,325 | 229,200 | 1,108.33 |
| 2016-06-10 | 3,420 | 3,425 | 3,380 | 3,410 | 147,200 | 1,136.67 |
| 2016-06-09 | 3,415 | 3,470 | 3,415 | 3,430 | 94,800 | 1,143.33 |
| 2016-06-08 | 3,425 | 3,475 | 3,405 | 3,430 | 190,900 | 1,143.33 |
| 2016-06-07 | 3,430 | 3,445 | 3,395 | 3,425 | 135,200 | 1,141.67 |
| 2016-06-06 | 3,460 | 3,480 | 3,390 | 3,455 | 326,900 | 1,151.67 |
| 2016-06-03 | 3,395 | 3,455 | 3,385 | 3,435 | 352,300 | 1,145 |
| 2016-06-02 | 3,270 | 3,300 | 3,225 | 3,275 | 230,100 | 1,091.67 |
| 2016-06-01 | 3,365 | 3,395 | 3,335 | 3,355 | 311,800 | 1,118.33 |
| 2016-05-31 | 3,320 | 3,370 | 3,285 | 3,360 | 602,400 | 1,120 |
| 2016-05-30 | 3,160 | 3,190 | 3,150 | 3,175 | 110,100 | 1,058.33 |
| 2016-05-27 | 3,215 | 3,215 | 3,135 | 3,155 | 161,300 | 1,051.67 |
| 2016-05-26 | 3,320 | 3,320 | 3,135 | 3,155 | 274,600 | 1,051.67 |
| 2016-05-25 | 3,290 | 3,320 | 3,280 | 3,290 | 135,900 | 1,096.67 |
| 2016-05-24 | 3,230 | 3,290 | 3,230 | 3,280 | 234,100 | 1,093.33 |
| 2016-05-23 | 3,195 | 3,240 | 3,190 | 3,235 | 173,700 | 1,078.33 |
| 2016-05-20 | 3,125 | 3,200 | 3,120 | 3,185 | 129,800 | 1,061.67 |
| 2016-05-19 | 3,080 | 3,145 | 3,080 | 3,125 | 127,400 | 1,041.67 |
| 2016-05-18 | 3,190 | 3,190 | 3,035 | 3,080 | 314,500 | 1,026.67 |
| 2016-05-17 | 3,165 | 3,225 | 3,135 | 3,220 | 141,600 | 1,073.33 |
| 2016-05-16 | 3,250 | 3,260 | 3,130 | 3,135 | 81,800 | 1,045 |
| 2016-05-13 | 3,270 | 3,275 | 3,200 | 3,220 | 77,900 | 1,073.33 |
| 2016-05-12 | 3,275 | 3,275 | 3,205 | 3,260 | 105,300 | 1,086.67 |
| 2016-05-11 | 3,210 | 3,285 | 3,210 | 3,275 | 198,800 | 1,091.67 |
| 2016-05-10 | 3,120 | 3,175 | 3,110 | 3,175 | 160,100 | 1,058.33 |
| 2016-05-09 | 3,205 | 3,205 | 3,070 | 3,125 | 194,600 | 1,041.67 |
| 2016-05-06 | 3,145 | 3,215 | 3,130 | 3,200 | 242,400 | 1,066.67 |
| 2016-05-02 | 3,040 | 3,160 | 3,010 | 3,160 | 218,700 | 1,053.33 |
| 2016-04-28 | 3,145 | 3,170 | 3,065 | 3,070 | 148,300 | 1,023.33 |
| 2016-04-27 | 3,195 | 3,245 | 3,130 | 3,145 | 163,700 | 1,048.33 |
| 2016-04-26 | 3,185 | 3,195 | 3,140 | 3,180 | 189,400 | 1,060 |
| 2016-04-25 | 3,245 | 3,245 | 3,180 | 3,195 | 160,700 | 1,065 |
| 2016-04-22 | 3,165 | 3,205 | 3,145 | 3,195 | 148,700 | 1,065 |
| 2016-04-21 | 3,160 | 3,255 | 3,155 | 3,175 | 225,400 | 1,058.33 |
| 2016-04-20 | 3,140 | 3,150 | 3,105 | 3,130 | 218,900 | 1,043.33 |
| 2016-04-19 | 3,075 | 3,115 | 3,050 | 3,095 | 199,100 | 1,031.67 |
| 2016-04-18 | 2,987 | 3,045 | 2,953 | 3,035 | 279,500 | 1,011.67 |
| 2016-04-15 | 2,981 | 3,025 | 2,977 | 3,005 | 236,400 | 1,001.67 |
| 2016-04-14 | 3,040 | 3,045 | 2,966 | 2,990 | 473,900 | 996.67 |
| 2016-04-13 | 2,981 | 3,035 | 2,960 | 2,989 | 557,400 | 996.33 |
| 2016-04-12 | 3,130 | 3,160 | 3,095 | 3,110 | 288,400 | 1,036.67 |
| 2016-04-11 | 3,145 | 3,145 | 3,070 | 3,125 | 164,300 | 1,041.67 |
| 2016-04-08 | 3,060 | 3,200 | 3,055 | 3,155 | 145,000 | 1,051.67 |
| 2016-04-07 | 3,095 | 3,185 | 3,085 | 3,105 | 164,200 | 1,035 |
| 2016-04-06 | 3,185 | 3,185 | 3,065 | 3,100 | 264,300 | 1,033.33 |
| 2016-04-05 | 3,200 | 3,235 | 3,110 | 3,170 | 341,300 | 1,056.67 |
| 2016-04-04 | 3,115 | 3,275 | 3,075 | 3,190 | 652,800 | 1,063.33 |
| 2016-04-01 | 3,405 | 3,425 | 3,305 | 3,395 | 348,200 | 1,131.67 |
| 2016-03-31 | 3,385 | 3,385 | 3,280 | 3,340 | 231,000 | 1,113.33 |
| 2016-03-30 | 3,350 | 3,420 | 3,335 | 3,345 | 395,000 | 1,115 |
| 2016-03-29 | 3,150 | 3,315 | 3,150 | 3,260 | 222,000 | 1,086.67 |
| 2016-03-28 | 3,215 | 3,240 | 3,155 | 3,200 | 89,000 | 1,066.67 |
| 2016-03-25 | 3,245 | 3,255 | 3,170 | 3,190 | 125,800 | 1,063.33 |
| 2016-03-24 | 3,185 | 3,250 | 3,175 | 3,225 | 204,000 | 1,075 |
| 2016-03-23 | 3,230 | 3,255 | 3,190 | 3,210 | 184,100 | 1,070 |
| 2016-03-22 | 3,180 | 3,270 | 3,160 | 3,210 | 335,500 | 1,070 |
| 2016-03-18 | 3,145 | 3,155 | 3,080 | 3,135 | 153,600 | 1,045 |
| 2016-03-17 | 3,125 | 3,185 | 3,115 | 3,145 | 275,400 | 1,048.33 |
| 2016-03-16 | 3,075 | 3,135 | 3,065 | 3,085 | 234,800 | 1,028.33 |
| 2016-03-15 | 2,975 | 3,115 | 2,975 | 3,085 | 266,600 | 1,028.33 |
| 2016-03-14 | 3,000 | 3,025 | 2,956 | 2,986 | 217,300 | 995.33 |
| 2016-03-11 | 2,969 | 2,992 | 2,929 | 2,953 | 396,100 | 984.33 |
| 2016-03-10 | 3,025 | 3,070 | 3,000 | 3,015 | 131,900 | 1,005 |
| 2016-03-09 | 2,890 | 3,030 | 2,890 | 2,993 | 395,300 | 997.67 |
| 2016-03-08 | 3,030 | 3,030 | 2,862 | 2,875 | 839,500 | 958.33 |
| 2016-03-07 | 3,205 | 3,205 | 3,090 | 3,110 | 200,500 | 1,036.67 |
| 2016-03-04 | 3,225 | 3,225 | 3,135 | 3,200 | 192,200 | 1,066.67 |
| 2016-03-03 | 3,185 | 3,225 | 3,150 | 3,220 | 239,900 | 1,073.33 |
| 2016-03-02 | 3,135 | 3,190 | 3,110 | 3,160 | 202,300 | 1,053.33 |
| 2016-03-01 | 3,025 | 3,090 | 2,980 | 3,065 | 200,000 | 1,021.67 |
| 2016-02-29 | 3,095 | 3,115 | 3,045 | 3,050 | 188,000 | 1,016.67 |
| 2016-02-26 | 3,085 | 3,135 | 3,045 | 3,050 | 147,700 | 1,016.67 |
| 2016-02-25 | 3,025 | 3,140 | 3,010 | 3,075 | 199,400 | 1,025 |
| 2016-02-24 | 2,951 | 3,035 | 2,951 | 2,993 | 298,100 | 997.67 |
| 2016-02-23 | 3,080 | 3,090 | 2,992 | 3,050 | 225,800 | 1,016.67 |
| 2016-02-22 | 2,984 | 3,085 | 2,956 | 3,070 | 194,600 | 1,023.33 |
| 2016-02-19 | 2,970 | 2,992 | 2,876 | 2,957 | 340,400 | 985.67 |
| 2016-02-18 | 2,946 | 3,075 | 2,940 | 3,030 | 342,800 | 1,010 |
| 2016-02-17 | 2,904 | 2,990 | 2,832 | 2,863 | 299,000 | 954.33 |
| 2016-02-16 | 2,863 | 2,918 | 2,818 | 2,880 | 468,500 | 960 |
| 2016-02-15 | 2,800 | 2,821 | 2,688 | 2,798 | 460,500 | 932.67 |
| 2016-02-12 | 2,649 | 2,713 | 2,590 | 2,600 | 671,900 | 866.67 |
| 2016-02-10 | 2,921 | 2,949 | 2,759 | 2,826 | 414,100 | 942 |
| 2016-02-09 | 2,998 | 3,010 | 2,879 | 2,899 | 540,400 | 966.33 |
| 2016-02-08 | 3,085 | 3,190 | 2,940 | 3,150 | 444,600 | 1,050 |
| 2016-02-05 | 3,200 | 3,295 | 3,135 | 3,190 | 672,900 | 1,063.33 |
| 2016-02-04 | 3,200 | 3,225 | 3,100 | 3,140 | 264,600 | 1,046.67 |
| 2016-02-03 | 3,195 | 3,205 | 3,130 | 3,185 | 497,400 | 1,061.67 |
| 2016-02-02 | 3,320 | 3,350 | 3,250 | 3,260 | 408,800 | 1,086.67 |
| 2016-02-01 | 3,300 | 3,395 | 3,280 | 3,375 | 953,300 | 1,125 |
| 2016-01-29 | 3,300 | 3,325 | 3,210 | 3,300 | 283,500 | 1,100 |
| 2016-01-28 | 3,345 | 3,365 | 3,245 | 3,270 | 585,600 | 1,090 |
| 2016-01-27 | 3,345 | 3,445 | 3,340 | 3,395 | 735,700 | 1,131.67 |
| 2016-01-26 | 3,250 | 3,340 | 3,215 | 3,275 | 220,700 | 1,091.67 |
| 2016-01-25 | 3,255 | 3,285 | 3,225 | 3,270 | 489,700 | 1,090 |
| 2016-01-22 | 3,100 | 3,200 | 3,070 | 3,200 | 243,700 | 1,066.67 |
| 2016-01-21 | 3,095 | 3,210 | 3,015 | 3,020 | 260,200 | 1,006.67 |
| 2016-01-20 | 3,245 | 3,285 | 3,145 | 3,155 | 166,400 | 1,051.67 |
| 2016-01-19 | 3,225 | 3,290 | 3,210 | 3,280 | 125,300 | 1,093.33 |
| 2016-01-18 | 3,290 | 3,290 | 3,205 | 3,235 | 169,700 | 1,078.33 |
| 2016-01-15 | 3,365 | 3,370 | 3,175 | 3,220 | 281,300 | 1,073.33 |
| 2016-01-14 | 3,235 | 3,240 | 3,080 | 3,160 | 314,300 | 1,053.33 |
| 2016-01-13 | 3,300 | 3,385 | 3,285 | 3,370 | 96,500 | 1,123.33 |
| 2016-01-12 | 3,310 | 3,400 | 3,235 | 3,240 | 217,100 | 1,080 |
| 2016-01-08 | 3,370 | 3,415 | 3,310 | 3,360 | 143,600 | 1,120 |
| 2016-01-07 | 3,450 | 3,475 | 3,390 | 3,400 | 252,500 | 1,133.33 |
| 2016-01-06 | 3,495 | 3,520 | 3,445 | 3,485 | 136,500 | 1,161.67 |
| 2016-01-05 | 3,460 | 3,515 | 3,440 | 3,470 | 119,800 | 1,156.67 |
| 2016-01-04 | 3,510 | 3,575 | 3,425 | 3,450 | 163,700 | 1,150 |
分割・併合履歴 ： [2021-06-29]1株→3株
