6055 ジャパンマテリアル(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 | 1,739 | 1,812 | 1,734 | 1,808 | 131,600 | 602.67 |
| 2016-12-29 | 1,755 | 1,755 | 1,704 | 1,739 | 155,300 | 579.67 |
| 2016-12-28 | 1,827 | 1,837 | 1,746 | 1,776 | 128,700 | 592 |
| 2016-12-27 | 3,565 | 3,680 | 3,565 | 3,655 | 62,800 | 609.17 |
| 2016-12-26 | 3,600 | 3,615 | 3,555 | 3,575 | 44,400 | 595.83 |
| 2016-12-22 | 3,650 | 3,650 | 3,570 | 3,585 | 50,700 | 597.50 |
| 2016-12-21 | 3,615 | 3,690 | 3,590 | 3,670 | 89,900 | 611.67 |
| 2016-12-20 | 3,585 | 3,625 | 3,550 | 3,620 | 51,600 | 603.33 |
| 2016-12-19 | 3,575 | 3,600 | 3,545 | 3,590 | 38,400 | 598.33 |
| 2016-12-16 | 3,555 | 3,665 | 3,545 | 3,575 | 123,900 | 595.83 |
| 2016-12-15 | 3,545 | 3,585 | 3,480 | 3,515 | 120,600 | 585.83 |
| 2016-12-14 | 3,525 | 3,555 | 3,500 | 3,520 | 50,900 | 586.67 |
| 2016-12-13 | 3,390 | 3,520 | 3,390 | 3,520 | 70,800 | 586.67 |
| 2016-12-12 | 3,350 | 3,390 | 3,315 | 3,390 | 69,000 | 565 |
| 2016-12-09 | 3,360 | 3,385 | 3,220 | 3,320 | 232,500 | 553.33 |
| 2016-12-08 | 3,400 | 3,460 | 3,400 | 3,425 | 42,700 | 570.83 |
| 2016-12-07 | 3,410 | 3,460 | 3,370 | 3,420 | 71,600 | 570 |
| 2016-12-06 | 3,520 | 3,535 | 3,430 | 3,440 | 54,100 | 573.33 |
| 2016-12-05 | 3,490 | 3,530 | 3,445 | 3,510 | 57,400 | 585 |
| 2016-12-02 | 3,600 | 3,620 | 3,475 | 3,510 | 141,400 | 585 |
| 2016-12-01 | 3,730 | 3,755 | 3,640 | 3,655 | 100,000 | 609.17 |
| 2016-11-30 | 3,770 | 3,795 | 3,705 | 3,715 | 42,800 | 619.17 |
| 2016-11-29 | 3,800 | 3,825 | 3,775 | 3,800 | 46,900 | 633.33 |
| 2016-11-28 | 3,725 | 3,855 | 3,700 | 3,840 | 77,300 | 640 |
| 2016-11-25 | 3,815 | 3,825 | 3,700 | 3,730 | 48,800 | 621.67 |
| 2016-11-24 | 3,750 | 3,810 | 3,725 | 3,785 | 75,600 | 630.83 |
| 2016-11-22 | 3,720 | 3,780 | 3,685 | 3,750 | 80,000 | 625 |
| 2016-11-21 | 3,600 | 3,700 | 3,600 | 3,695 | 84,400 | 615.83 |
| 2016-11-18 | 3,565 | 3,590 | 3,535 | 3,575 | 89,700 | 595.83 |
| 2016-11-17 | 3,560 | 3,580 | 3,495 | 3,570 | 67,400 | 595 |
| 2016-11-16 | 3,650 | 3,650 | 3,550 | 3,580 | 31,900 | 596.67 |
| 2016-11-15 | 3,670 | 3,670 | 3,535 | 3,570 | 41,300 | 595 |
| 2016-11-14 | 3,600 | 3,675 | 3,580 | 3,630 | 89,300 | 605 |
| 2016-11-11 | 3,710 | 3,735 | 3,470 | 3,510 | 101,000 | 585 |
| 2016-11-10 | 3,700 | 3,775 | 3,560 | 3,745 | 118,800 | 624.17 |
| 2016-11-09 | 3,600 | 3,635 | 3,400 | 3,465 | 100,100 | 577.50 |
| 2016-11-08 | 3,565 | 3,625 | 3,525 | 3,530 | 44,900 | 588.33 |
| 2016-11-07 | 3,685 | 3,710 | 3,535 | 3,565 | 90,000 | 594.17 |
| 2016-11-04 | 3,510 | 3,755 | 3,475 | 3,740 | 166,900 | 623.33 |
| 2016-11-02 | 3,630 | 3,650 | 3,490 | 3,510 | 80,600 | 585 |
| 2016-11-01 | 3,725 | 3,730 | 3,670 | 3,700 | 52,000 | 616.67 |
| 2016-10-31 | 3,680 | 3,775 | 3,665 | 3,725 | 91,500 | 620.83 |
| 2016-10-28 | 3,645 | 3,670 | 3,620 | 3,655 | 143,400 | 609.17 |
| 2016-10-27 | 3,700 | 3,700 | 3,615 | 3,630 | 52,000 | 605 |
| 2016-10-26 | 3,710 | 3,775 | 3,655 | 3,680 | 50,500 | 613.33 |
| 2016-10-25 | 3,745 | 3,760 | 3,615 | 3,705 | 110,400 | 617.50 |
| 2016-10-24 | 3,855 | 3,890 | 3,745 | 3,790 | 137,000 | 631.67 |
| 2016-10-21 | 3,800 | 3,945 | 3,800 | 3,840 | 187,300 | 640 |
| 2016-10-20 | 3,635 | 3,780 | 3,635 | 3,760 | 111,900 | 626.67 |
| 2016-10-19 | 3,660 | 3,700 | 3,585 | 3,670 | 94,400 | 611.67 |
| 2016-10-18 | 3,715 | 3,725 | 3,630 | 3,660 | 44,400 | 610 |
| 2016-10-17 | 3,700 | 3,715 | 3,660 | 3,680 | 52,100 | 613.33 |
| 2016-10-14 | 3,555 | 3,630 | 3,555 | 3,580 | 47,700 | 596.67 |
| 2016-10-13 | 3,550 | 3,610 | 3,515 | 3,600 | 95,800 | 600 |
| 2016-10-12 | 3,630 | 3,670 | 3,560 | 3,600 | 68,800 | 600 |
| 2016-10-11 | 3,800 | 3,800 | 3,645 | 3,680 | 54,700 | 613.33 |
| 2016-10-07 | 3,720 | 3,815 | 3,695 | 3,805 | 77,900 | 634.17 |
| 2016-10-06 | 3,820 | 3,860 | 3,715 | 3,760 | 56,400 | 626.67 |
| 2016-10-05 | 3,950 | 3,960 | 3,870 | 3,890 | 80,200 | 648.33 |
| 2016-10-04 | 3,840 | 3,970 | 3,800 | 3,950 | 105,800 | 658.33 |
| 2016-10-03 | 3,830 | 3,875 | 3,780 | 3,840 | 57,200 | 640 |
| 2016-09-30 | 3,705 | 3,820 | 3,670 | 3,805 | 54,300 | 634.17 |
| 2016-09-29 | 3,750 | 3,795 | 3,690 | 3,715 | 51,200 | 619.17 |
| 2016-09-28 | 3,790 | 3,800 | 3,715 | 3,735 | 48,400 | 622.50 |
| 2016-09-27 | 3,540 | 3,775 | 3,510 | 3,755 | 98,700 | 625.83 |
| 2016-09-26 | 3,605 | 3,635 | 3,515 | 3,525 | 31,100 | 587.50 |
| 2016-09-23 | 3,540 | 3,625 | 3,525 | 3,595 | 62,500 | 599.17 |
| 2016-09-21 | 3,440 | 3,510 | 3,400 | 3,505 | 41,900 | 584.17 |
| 2016-09-20 | 3,400 | 3,470 | 3,385 | 3,455 | 52,100 | 575.83 |
| 2016-09-16 | 3,385 | 3,400 | 3,300 | 3,330 | 179,100 | 555 |
| 2016-09-15 | 3,410 | 3,490 | 3,365 | 3,385 | 51,300 | 564.17 |
| 2016-09-14 | 3,375 | 3,510 | 3,365 | 3,480 | 45,500 | 580 |
| 2016-09-13 | 3,425 | 3,480 | 3,385 | 3,440 | 119,500 | 573.33 |
| 2016-09-12 | 3,520 | 3,565 | 3,415 | 3,480 | 92,900 | 580 |
| 2016-09-09 | 3,660 | 3,680 | 3,605 | 3,620 | 58,400 | 603.33 |
| 2016-09-08 | 3,750 | 3,770 | 3,660 | 3,705 | 50,400 | 617.50 |
| 2016-09-07 | 3,670 | 3,830 | 3,670 | 3,775 | 76,900 | 629.17 |
| 2016-09-06 | 3,615 | 3,730 | 3,585 | 3,720 | 93,000 | 620 |
| 2016-09-05 | 3,760 | 3,760 | 3,610 | 3,650 | 67,000 | 608.33 |
| 2016-09-02 | 3,720 | 3,720 | 3,610 | 3,690 | 69,600 | 615 |
| 2016-09-01 | 3,830 | 3,835 | 3,665 | 3,770 | 100,500 | 628.33 |
| 2016-08-31 | 3,880 | 3,895 | 3,785 | 3,830 | 92,600 | 638.33 |
| 2016-08-30 | 3,745 | 3,890 | 3,725 | 3,835 | 118,900 | 639.17 |
| 2016-08-29 | 3,840 | 3,880 | 3,690 | 3,720 | 136,400 | 620 |
| 2016-08-26 | 3,555 | 3,735 | 3,555 | 3,690 | 228,900 | 615 |
| 2016-08-25 | 3,355 | 3,565 | 3,355 | 3,535 | 148,400 | 589.17 |
| 2016-08-24 | 3,210 | 3,335 | 3,210 | 3,320 | 72,000 | 553.33 |
| 2016-08-23 | 3,200 | 3,295 | 3,185 | 3,225 | 68,000 | 537.50 |
| 2016-08-22 | 3,190 | 3,270 | 3,190 | 3,245 | 60,900 | 540.83 |
| 2016-08-19 | 3,200 | 3,205 | 3,045 | 3,145 | 95,700 | 524.17 |
| 2016-08-18 | 3,215 | 3,300 | 3,200 | 3,250 | 81,100 | 541.67 |
| 2016-08-17 | 3,275 | 3,280 | 3,130 | 3,180 | 99,900 | 530 |
| 2016-08-16 | 3,300 | 3,305 | 3,240 | 3,280 | 69,800 | 546.67 |
| 2016-08-15 | 3,345 | 3,345 | 3,285 | 3,345 | 41,300 | 557.50 |
| 2016-08-12 | 3,375 | 3,375 | 3,235 | 3,315 | 125,900 | 552.50 |
| 2016-08-10 | 3,315 | 3,370 | 3,260 | 3,345 | 88,600 | 557.50 |
| 2016-08-09 | 3,260 | 3,410 | 3,220 | 3,385 | 144,800 | 564.17 |
| 2016-08-08 | 3,680 | 3,775 | 3,550 | 3,610 | 129,200 | 601.67 |
| 2016-08-05 | 3,455 | 3,600 | 3,425 | 3,550 | 107,800 | 591.67 |
| 2016-08-04 | 3,530 | 3,570 | 3,360 | 3,450 | 136,700 | 575 |
| 2016-08-03 | 3,580 | 3,610 | 3,560 | 3,580 | 41,800 | 596.67 |
| 2016-08-02 | 3,575 | 3,660 | 3,520 | 3,650 | 46,900 | 608.33 |
| 2016-08-01 | 3,660 | 3,670 | 3,535 | 3,610 | 63,400 | 601.67 |
| 2016-07-29 | 3,555 | 3,655 | 3,485 | 3,650 | 51,600 | 608.33 |
| 2016-07-28 | 3,545 | 3,620 | 3,485 | 3,550 | 103,000 | 591.67 |
| 2016-07-27 | 3,650 | 3,660 | 3,520 | 3,610 | 99,900 | 601.67 |
| 2016-07-26 | 3,730 | 3,740 | 3,580 | 3,655 | 126,300 | 609.17 |
| 2016-07-25 | 3,850 | 3,850 | 3,735 | 3,755 | 66,100 | 625.83 |
| 2016-07-22 | 3,850 | 3,910 | 3,820 | 3,885 | 78,000 | 647.50 |
| 2016-07-21 | 4,000 | 4,005 | 3,745 | 3,850 | 171,100 | 641.67 |
| 2016-07-20 | 3,920 | 4,070 | 3,900 | 4,045 | 111,500 | 674.17 |
| 2016-07-19 | 3,765 | 3,985 | 3,765 | 3,980 | 109,400 | 663.33 |
| 2016-07-15 | 3,960 | 3,960 | 3,730 | 3,780 | 81,600 | 630 |
| 2016-07-14 | 3,895 | 3,935 | 3,820 | 3,930 | 93,800 | 655 |
| 2016-07-13 | 4,115 | 4,115 | 3,870 | 3,930 | 159,500 | 655 |
| 2016-07-12 | 4,140 | 4,195 | 4,080 | 4,115 | 62,200 | 685.83 |
| 2016-07-11 | 3,930 | 4,150 | 3,930 | 4,050 | 66,300 | 675 |
| 2016-07-08 | 3,955 | 3,980 | 3,860 | 3,900 | 47,100 | 650 |
| 2016-07-07 | 4,020 | 4,080 | 3,910 | 3,955 | 46,900 | 659.17 |
| 2016-07-06 | 3,975 | 4,025 | 3,885 | 4,010 | 64,900 | 668.33 |
| 2016-07-05 | 4,110 | 4,180 | 3,975 | 4,020 | 96,000 | 670 |
| 2016-07-04 | 4,085 | 4,110 | 3,990 | 4,025 | 50,500 | 670.83 |
| 2016-07-01 | 4,100 | 4,145 | 3,975 | 4,010 | 111,500 | 668.33 |
| 2016-06-30 | 3,995 | 4,165 | 3,955 | 4,115 | 118,300 | 685.83 |
| 2016-06-29 | 3,870 | 3,945 | 3,795 | 3,935 | 70,100 | 655.83 |
| 2016-06-28 | 3,625 | 3,870 | 3,625 | 3,795 | 107,300 | 632.50 |
| 2016-06-27 | 3,505 | 3,720 | 3,485 | 3,685 | 76,200 | 614.17 |
| 2016-06-24 | 3,600 | 3,760 | 3,315 | 3,435 | 150,400 | 572.50 |
| 2016-06-23 | 3,660 | 3,690 | 3,585 | 3,650 | 74,000 | 608.33 |
| 2016-06-22 | 3,780 | 3,800 | 3,610 | 3,730 | 89,200 | 621.67 |
| 2016-06-21 | 3,750 | 3,825 | 3,680 | 3,710 | 94,600 | 618.33 |
| 2016-06-20 | 3,665 | 3,890 | 3,625 | 3,805 | 160,200 | 634.17 |
| 2016-06-17 | 3,495 | 3,680 | 3,495 | 3,595 | 110,300 | 599.17 |
| 2016-06-16 | 3,500 | 3,610 | 3,420 | 3,460 | 101,100 | 576.67 |
| 2016-06-15 | 3,410 | 3,480 | 3,370 | 3,430 | 46,100 | 571.67 |
| 2016-06-14 | 3,565 | 3,595 | 3,455 | 3,480 | 51,400 | 580 |
| 2016-06-13 | 3,600 | 3,640 | 3,490 | 3,555 | 62,900 | 592.50 |
| 2016-06-10 | 3,600 | 3,705 | 3,580 | 3,660 | 134,000 | 610 |
| 2016-06-09 | 3,590 | 3,605 | 3,485 | 3,515 | 125,200 | 585.83 |
| 2016-06-08 | 3,565 | 3,615 | 3,540 | 3,615 | 95,300 | 602.50 |
| 2016-06-07 | 3,405 | 3,515 | 3,400 | 3,495 | 69,400 | 582.50 |
| 2016-06-06 | 3,410 | 3,435 | 3,360 | 3,400 | 43,300 | 566.67 |
| 2016-06-03 | 3,400 | 3,450 | 3,330 | 3,420 | 64,700 | 570 |
| 2016-06-02 | 3,250 | 3,475 | 3,240 | 3,415 | 64,500 | 569.17 |
| 2016-06-01 | 3,275 | 3,400 | 3,215 | 3,240 | 64,600 | 540 |
| 2016-05-31 | 3,245 | 3,450 | 3,245 | 3,310 | 270,000 | 551.67 |
| 2016-05-30 | 3,120 | 3,250 | 3,100 | 3,245 | 62,400 | 540.83 |
| 2016-05-27 | 3,050 | 3,120 | 3,030 | 3,095 | 44,700 | 515.83 |
| 2016-05-26 | 3,200 | 3,200 | 3,065 | 3,090 | 33,700 | 515 |
| 2016-05-25 | 3,150 | 3,225 | 3,130 | 3,180 | 57,700 | 530 |
| 2016-05-24 | 3,165 | 3,165 | 3,030 | 3,080 | 47,400 | 513.33 |
| 2016-05-23 | 3,200 | 3,245 | 3,140 | 3,170 | 45,300 | 528.33 |
| 2016-05-20 | 3,155 | 3,195 | 3,115 | 3,130 | 52,200 | 521.67 |
| 2016-05-19 | 3,110 | 3,160 | 3,050 | 3,160 | 47,600 | 526.67 |
| 2016-05-18 | 3,170 | 3,220 | 3,010 | 3,060 | 117,800 | 510 |
| 2016-05-17 | 3,120 | 3,220 | 3,090 | 3,170 | 119,800 | 528.33 |
| 2016-05-16 | 3,010 | 3,090 | 2,940 | 3,060 | 99,000 | 510 |
| 2016-05-13 | 2,929 | 3,150 | 2,929 | 3,035 | 184,000 | 505.83 |
| 2016-05-12 | 2,830 | 2,866 | 2,748 | 2,858 | 78,200 | 476.33 |
| 2016-05-11 | 2,810 | 2,879 | 2,791 | 2,879 | 69,800 | 479.83 |
| 2016-05-10 | 2,715 | 2,825 | 2,715 | 2,802 | 56,600 | 467 |
| 2016-05-09 | 2,672 | 2,750 | 2,625 | 2,741 | 76,800 | 456.83 |
| 2016-05-06 | 2,608 | 2,683 | 2,586 | 2,672 | 77,500 | 445.33 |
| 2016-05-02 | 2,586 | 2,635 | 2,579 | 2,628 | 43,600 | 438 |
| 2016-04-28 | 2,700 | 2,705 | 2,615 | 2,674 | 86,700 | 445.67 |
| 2016-04-27 | 2,640 | 2,711 | 2,630 | 2,678 | 59,300 | 446.33 |
| 2016-04-26 | 2,750 | 2,779 | 2,641 | 2,668 | 72,400 | 444.67 |
| 2016-04-25 | 2,827 | 2,840 | 2,776 | 2,807 | 46,400 | 467.83 |
| 2016-04-22 | 2,837 | 2,860 | 2,750 | 2,777 | 120,600 | 462.83 |
| 2016-04-21 | 2,840 | 2,866 | 2,833 | 2,853 | 99,700 | 475.50 |
| 2016-04-20 | 2,748 | 2,825 | 2,748 | 2,811 | 74,000 | 468.50 |
| 2016-04-19 | 2,818 | 2,849 | 2,735 | 2,775 | 85,700 | 462.50 |
| 2016-04-18 | 2,831 | 2,887 | 2,721 | 2,759 | 122,900 | 459.83 |
| 2016-04-15 | 2,848 | 2,974 | 2,800 | 2,958 | 148,800 | 493 |
| 2016-04-14 | 2,950 | 2,968 | 2,846 | 2,898 | 66,500 | 483 |
| 2016-04-13 | 3,010 | 3,020 | 2,894 | 2,923 | 60,700 | 487.17 |
| 2016-04-12 | 2,848 | 2,979 | 2,835 | 2,930 | 72,800 | 488.33 |
| 2016-04-11 | 2,833 | 2,844 | 2,734 | 2,832 | 35,100 | 472 |
| 2016-04-08 | 2,801 | 2,831 | 2,741 | 2,783 | 87,500 | 463.83 |
| 2016-04-07 | 2,770 | 2,909 | 2,770 | 2,897 | 73,500 | 482.83 |
| 2016-04-06 | 2,652 | 2,798 | 2,652 | 2,782 | 57,200 | 463.67 |
| 2016-04-05 | 2,825 | 2,825 | 2,661 | 2,718 | 93,800 | 453 |
| 2016-04-04 | 2,856 | 2,897 | 2,823 | 2,834 | 84,800 | 472.33 |
| 2016-04-01 | 3,100 | 3,100 | 2,878 | 2,880 | 115,100 | 480 |
| 2016-03-31 | 3,200 | 3,260 | 3,005 | 3,005 | 148,700 | 500.83 |
| 2016-03-30 | 3,070 | 3,170 | 3,035 | 3,155 | 233,200 | 525.83 |
| 2016-03-29 | 2,969 | 2,987 | 2,808 | 2,857 | 101,900 | 476.17 |
| 2016-03-28 | 3,100 | 3,130 | 2,966 | 2,991 | 99,000 | 498.50 |
| 2016-03-25 | 3,035 | 3,175 | 3,020 | 3,170 | 137,700 | 528.33 |
| 2016-03-24 | 2,907 | 3,035 | 2,900 | 3,010 | 89,400 | 501.67 |
| 2016-03-23 | 2,970 | 2,999 | 2,901 | 2,920 | 60,300 | 486.67 |
| 2016-03-22 | 2,880 | 2,970 | 2,838 | 2,970 | 41,900 | 495 |
| 2016-03-18 | 2,854 | 2,865 | 2,811 | 2,830 | 73,800 | 471.67 |
| 2016-03-17 | 2,884 | 2,928 | 2,830 | 2,847 | 86,900 | 474.50 |
| 2016-03-16 | 3,000 | 3,010 | 2,788 | 2,801 | 146,400 | 466.83 |
| 2016-03-15 | 2,850 | 3,030 | 2,849 | 2,988 | 156,300 | 498 |
| 2016-03-14 | 2,800 | 2,850 | 2,800 | 2,836 | 70,100 | 472.67 |
| 2016-03-11 | 2,657 | 2,790 | 2,626 | 2,775 | 137,500 | 462.50 |
| 2016-03-10 | 2,595 | 2,728 | 2,577 | 2,671 | 164,800 | 445.17 |
| 2016-03-09 | 2,470 | 2,560 | 2,463 | 2,545 | 84,800 | 424.17 |
| 2016-03-08 | 2,412 | 2,513 | 2,379 | 2,505 | 83,800 | 417.50 |
| 2016-03-07 | 2,519 | 2,519 | 2,393 | 2,409 | 97,100 | 401.50 |
| 2016-03-04 | 2,486 | 2,499 | 2,441 | 2,486 | 122,000 | 414.33 |
| 2016-03-03 | 2,580 | 2,589 | 2,480 | 2,496 | 171,400 | 416 |
| 2016-03-02 | 2,637 | 2,654 | 2,592 | 2,605 | 124,800 | 434.17 |
| 2016-03-01 | 2,533 | 2,620 | 2,533 | 2,587 | 119,400 | 431.17 |
| 2016-02-29 | 2,683 | 2,780 | 2,572 | 2,572 | 147,100 | 428.67 |
| 2016-02-26 | 2,593 | 2,729 | 2,590 | 2,688 | 203,300 | 448 |
| 2016-02-25 | 2,600 | 2,687 | 2,424 | 2,480 | 191,300 | 413.33 |
| 2016-02-24 | 2,359 | 2,589 | 2,359 | 2,578 | 147,800 | 429.67 |
| 2016-02-23 | 2,265 | 2,354 | 2,256 | 2,354 | 74,800 | 392.33 |
| 2016-02-22 | 2,213 | 2,228 | 2,168 | 2,216 | 50,500 | 369.33 |
| 2016-02-19 | 2,190 | 2,259 | 2,190 | 2,237 | 60,700 | 372.83 |
| 2016-02-18 | 2,184 | 2,249 | 2,167 | 2,178 | 54,900 | 363 |
| 2016-02-17 | 2,451 | 2,451 | 2,077 | 2,124 | 169,500 | 354 |
| 2016-02-16 | 2,076 | 2,116 | 2,022 | 2,051 | 88,300 | 341.83 |
| 2016-02-15 | 1,973 | 2,021 | 1,908 | 2,002 | 46,800 | 333.67 |
| 2016-02-12 | 1,900 | 1,931 | 1,828 | 1,868 | 127,800 | 311.33 |
| 2016-02-10 | 2,098 | 2,119 | 1,947 | 1,994 | 79,400 | 332.33 |
| 2016-02-09 | 2,136 | 2,150 | 2,100 | 2,111 | 69,000 | 351.83 |
| 2016-02-08 | 2,113 | 2,279 | 2,102 | 2,250 | 44,800 | 375 |
| 2016-02-05 | 2,205 | 2,249 | 2,151 | 2,191 | 40,000 | 365.17 |
| 2016-02-04 | 2,329 | 2,333 | 2,250 | 2,269 | 45,400 | 378.17 |
| 2016-02-03 | 2,311 | 2,349 | 2,231 | 2,329 | 99,100 | 388.17 |
| 2016-02-02 | 2,481 | 2,481 | 2,370 | 2,386 | 57,100 | 397.67 |
| 2016-02-01 | 2,359 | 2,505 | 2,359 | 2,481 | 100,400 | 413.50 |
| 2016-01-29 | 2,261 | 2,307 | 2,221 | 2,285 | 58,300 | 380.83 |
| 2016-01-28 | 2,261 | 2,280 | 2,230 | 2,262 | 35,100 | 377 |
| 2016-01-27 | 2,332 | 2,349 | 2,230 | 2,261 | 81,200 | 376.83 |
| 2016-01-26 | 2,211 | 2,328 | 2,202 | 2,315 | 86,900 | 385.83 |
| 2016-01-25 | 2,319 | 2,334 | 2,239 | 2,264 | 102,500 | 377.33 |
| 2016-01-22 | 2,110 | 2,195 | 2,110 | 2,193 | 68,500 | 365.50 |
| 2016-01-21 | 2,098 | 2,141 | 2,027 | 2,030 | 116,500 | 338.33 |
| 2016-01-20 | 2,269 | 2,269 | 2,100 | 2,105 | 107,900 | 350.83 |
| 2016-01-19 | 2,172 | 2,265 | 2,163 | 2,239 | 63,300 | 373.17 |
| 2016-01-18 | 2,171 | 2,243 | 2,151 | 2,199 | 77,300 | 366.50 |
| 2016-01-15 | 2,383 | 2,383 | 2,250 | 2,261 | 62,600 | 376.83 |
| 2016-01-14 | 2,312 | 2,324 | 2,271 | 2,319 | 46,800 | 386.50 |
| 2016-01-13 | 2,330 | 2,394 | 2,320 | 2,389 | 44,300 | 398.17 |
| 2016-01-12 | 2,340 | 2,391 | 2,280 | 2,290 | 123,300 | 381.67 |
| 2016-01-08 | 2,372 | 2,434 | 2,335 | 2,340 | 96,400 | 390 |
| 2016-01-07 | 2,430 | 2,467 | 2,384 | 2,401 | 82,300 | 400.17 |
| 2016-01-06 | 2,487 | 2,518 | 2,430 | 2,449 | 70,000 | 408.17 |
| 2016-01-05 | 2,510 | 2,517 | 2,469 | 2,476 | 55,600 | 412.67 |
| 2016-01-04 | 2,519 | 2,590 | 2,491 | 2,520 | 93,400 | 420 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-12-28]1株→2株 [2014-11-26]1株→3株 [2013-03-27]1株→2株