6062 (株)チャーム・ケア・コーポレーション 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 | 2,855 | 2,981 | 2,816 | 2,977 | 39,400 | 372.13 |
| 2016-12-29 | 2,950 | 2,990 | 2,853 | 2,900 | 46,500 | 362.50 |
| 2016-12-28 | 2,663 | 3,060 | 2,647 | 2,853 | 77,100 | 356.63 |
| 2016-12-27 | 5,100 | 5,400 | 5,080 | 5,350 | 31,600 | 334.38 |
| 2016-12-26 | 4,855 | 5,070 | 4,835 | 5,020 | 15,400 | 313.75 |
| 2016-12-22 | 4,760 | 4,850 | 4,755 | 4,795 | 9,700 | 299.69 |
| 2016-12-21 | 4,985 | 4,985 | 4,760 | 4,775 | 18,100 | 298.44 |
| 2016-12-20 | 4,980 | 4,980 | 4,955 | 4,960 | 4,400 | 310 |
| 2016-12-19 | 5,010 | 5,030 | 4,960 | 4,980 | 5,200 | 311.25 |
| 2016-12-16 | 5,050 | 5,050 | 4,955 | 4,965 | 7,600 | 310.31 |
| 2016-12-15 | 5,100 | 5,100 | 4,960 | 4,995 | 8,400 | 312.19 |
| 2016-12-14 | 5,200 | 5,210 | 5,000 | 5,000 | 18,100 | 312.50 |
| 2016-12-13 | 4,960 | 5,350 | 4,885 | 5,320 | 21,600 | 332.50 |
| 2016-12-12 | 4,865 | 4,945 | 4,835 | 4,930 | 11,000 | 308.13 |
| 2016-12-09 | 4,825 | 4,945 | 4,815 | 4,885 | 17,800 | 305.31 |
| 2016-12-08 | 5,080 | 5,080 | 4,900 | 4,965 | 17,000 | 310.31 |
| 2016-12-07 | 5,150 | 5,150 | 5,050 | 5,070 | 4,900 | 316.88 |
| 2016-12-06 | 5,220 | 5,220 | 5,120 | 5,150 | 3,700 | 321.88 |
| 2016-12-05 | 5,170 | 5,230 | 5,090 | 5,180 | 7,000 | 323.75 |
| 2016-12-02 | 5,200 | 5,200 | 5,070 | 5,090 | 6,300 | 318.13 |
| 2016-12-01 | 5,200 | 5,240 | 5,030 | 5,100 | 15,500 | 318.75 |
| 2016-11-30 | 5,260 | 5,310 | 5,180 | 5,200 | 8,100 | 325 |
| 2016-11-29 | 5,200 | 5,320 | 5,130 | 5,260 | 9,800 | 328.75 |
| 2016-11-28 | 5,020 | 5,300 | 5,020 | 5,300 | 18,800 | 331.25 |
| 2016-11-25 | 5,310 | 5,310 | 4,970 | 5,090 | 31,900 | 318.13 |
| 2016-11-24 | 5,370 | 5,440 | 5,220 | 5,310 | 21,400 | 331.88 |
| 2016-11-22 | 5,110 | 5,470 | 5,000 | 5,450 | 33,400 | 340.63 |
| 2016-11-21 | 5,470 | 5,670 | 5,120 | 5,180 | 82,100 | 323.75 |
| 2016-11-18 | 5,060 | 5,300 | 4,800 | 5,300 | 89,400 | 331.25 |
| 2016-11-17 | 4,560 | 4,995 | 4,520 | 4,990 | 132,600 | 311.88 |
| 2016-11-16 | 4,210 | 4,400 | 4,170 | 4,350 | 17,600 | 271.88 |
| 2016-11-15 | 4,395 | 4,395 | 4,140 | 4,210 | 12,800 | 263.13 |
| 2016-11-14 | 3,970 | 4,370 | 3,970 | 4,325 | 23,600 | 270.31 |
| 2016-11-11 | 4,115 | 4,245 | 3,965 | 3,965 | 18,800 | 247.81 |
| 2016-11-10 | 4,130 | 4,160 | 4,015 | 4,050 | 13,700 | 253.13 |
| 2016-11-09 | 4,000 | 4,040 | 3,710 | 3,920 | 37,200 | 245 |
| 2016-11-08 | 4,395 | 4,455 | 4,030 | 4,080 | 50,800 | 255 |
| 2016-11-07 | 3,855 | 4,075 | 3,855 | 4,075 | 22,600 | 254.69 |
| 2016-11-04 | 3,865 | 3,945 | 3,810 | 3,880 | 15,400 | 242.50 |
| 2016-11-02 | 4,005 | 4,045 | 3,910 | 3,985 | 21,500 | 249.06 |
| 2016-11-01 | 4,055 | 4,150 | 4,000 | 4,135 | 36,300 | 258.44 |
| 2016-10-31 | 4,315 | 4,360 | 4,215 | 4,265 | 12,900 | 266.56 |
| 2016-10-28 | 4,475 | 4,475 | 4,305 | 4,365 | 9,000 | 272.81 |
| 2016-10-27 | 4,530 | 4,530 | 4,365 | 4,415 | 10,000 | 275.94 |
| 2016-10-26 | 4,425 | 4,550 | 4,410 | 4,530 | 16,600 | 283.13 |
| 2016-10-25 | 4,350 | 4,395 | 4,300 | 4,385 | 10,600 | 274.06 |
| 2016-10-24 | 4,315 | 4,395 | 4,255 | 4,275 | 10,800 | 267.19 |
| 2016-10-21 | 4,550 | 4,550 | 4,330 | 4,345 | 15,800 | 271.56 |
| 2016-10-20 | 4,725 | 4,725 | 4,425 | 4,480 | 18,800 | 280 |
| 2016-10-19 | 4,460 | 4,640 | 4,405 | 4,585 | 19,700 | 286.56 |
| 2016-10-18 | 4,520 | 4,520 | 4,360 | 4,425 | 20,100 | 276.56 |
| 2016-10-17 | 4,585 | 4,695 | 4,550 | 4,575 | 26,600 | 285.94 |
| 2016-10-14 | 4,770 | 4,770 | 4,405 | 4,445 | 44,300 | 277.81 |
| 2016-10-13 | 4,740 | 5,020 | 4,735 | 4,770 | 44,800 | 298.13 |
| 2016-10-12 | 4,550 | 4,825 | 4,405 | 4,810 | 48,600 | 300.63 |
| 2016-10-11 | 4,200 | 4,560 | 4,200 | 4,550 | 41,800 | 284.38 |
| 2016-10-07 | 4,450 | 4,860 | 4,115 | 4,115 | 132,000 | 257.19 |
| 2016-10-06 | 3,830 | 4,180 | 3,790 | 4,170 | 40,000 | 260.63 |
| 2016-10-05 | 3,885 | 3,885 | 3,730 | 3,760 | 9,400 | 235 |
| 2016-10-04 | 3,745 | 4,040 | 3,650 | 3,780 | 41,900 | 236.25 |
| 2016-10-03 | 3,455 | 3,785 | 3,455 | 3,785 | 29,900 | 236.56 |
| 2016-09-30 | 3,410 | 3,555 | 3,410 | 3,440 | 10,200 | 215 |
| 2016-09-29 | 3,530 | 3,530 | 3,415 | 3,470 | 8,500 | 216.88 |
| 2016-09-28 | 3,645 | 3,650 | 3,480 | 3,530 | 10,200 | 220.63 |
| 2016-09-27 | 3,450 | 3,730 | 3,400 | 3,575 | 23,600 | 223.44 |
| 2016-09-26 | 3,630 | 3,630 | 3,250 | 3,515 | 30,800 | 219.69 |
| 2016-09-23 | 3,750 | 3,750 | 3,540 | 3,595 | 27,800 | 224.69 |
| 2016-09-21 | 3,755 | 3,800 | 3,585 | 3,710 | 34,000 | 231.88 |
| 2016-09-20 | 3,615 | 3,895 | 3,615 | 3,880 | 47,300 | 242.50 |
| 2016-09-16 | 3,410 | 3,580 | 3,355 | 3,545 | 26,700 | 221.56 |
| 2016-09-15 | 3,310 | 3,580 | 3,300 | 3,450 | 24,400 | 215.63 |
| 2016-09-14 | 3,365 | 3,755 | 3,325 | 3,410 | 45,700 | 213.13 |
| 2016-09-13 | 3,435 | 3,470 | 3,145 | 3,295 | 29,700 | 205.94 |
| 2016-09-12 | 3,280 | 3,675 | 3,220 | 3,400 | 53,900 | 212.50 |
| 2016-09-09 | 3,100 | 3,400 | 3,070 | 3,320 | 44,500 | 207.50 |
| 2016-09-08 | 2,988 | 3,180 | 2,977 | 3,055 | 33,500 | 190.94 |
| 2016-09-07 | 2,784 | 2,982 | 2,770 | 2,950 | 33,000 | 184.38 |
| 2016-09-06 | 2,784 | 2,790 | 2,735 | 2,790 | 10,000 | 174.38 |
| 2016-09-05 | 2,810 | 2,810 | 2,715 | 2,785 | 9,200 | 174.06 |
| 2016-09-02 | 2,691 | 2,795 | 2,636 | 2,795 | 6,700 | 174.69 |
| 2016-09-01 | 2,660 | 2,785 | 2,612 | 2,732 | 8,300 | 170.75 |
| 2016-08-31 | 2,720 | 2,765 | 2,620 | 2,649 | 16,200 | 165.56 |
| 2016-08-30 | 2,804 | 2,807 | 2,701 | 2,721 | 11,300 | 170.06 |
| 2016-08-29 | 2,846 | 2,889 | 2,770 | 2,835 | 12,800 | 177.19 |
| 2016-08-26 | 2,747 | 2,860 | 2,675 | 2,840 | 21,400 | 177.50 |
| 2016-08-25 | 2,847 | 2,915 | 2,722 | 2,791 | 30,700 | 174.44 |
| 2016-08-24 | 2,580 | 2,850 | 2,550 | 2,810 | 60,800 | 175.63 |
| 2016-08-23 | 2,591 | 2,592 | 2,480 | 2,500 | 18,700 | 156.25 |
| 2016-08-22 | 2,505 | 2,650 | 2,480 | 2,541 | 56,500 | 158.81 |
| 2016-08-19 | 2,540 | 2,540 | 2,380 | 2,415 | 58,100 | 150.94 |
| 2016-08-18 | 2,367 | 2,550 | 2,350 | 2,550 | 55,100 | 159.38 |
| 2016-08-17 | 2,363 | 2,393 | 2,239 | 2,239 | 55,200 | 139.94 |
| 2016-08-16 | 2,500 | 2,507 | 2,431 | 2,450 | 23,000 | 153.13 |
| 2016-08-15 | 2,500 | 2,600 | 2,449 | 2,550 | 44,200 | 159.38 |
| 2016-08-12 | 2,317 | 2,428 | 2,270 | 2,425 | 31,500 | 151.56 |
| 2016-08-10 | 2,355 | 2,478 | 2,210 | 2,367 | 195,000 | 147.94 |
| 2016-08-09 | 2,330 | 2,330 | 2,330 | 2,330 | 16,700 | 145.63 |
| 2016-08-08 | 1,930 | 1,930 | 1,930 | 1,930 | 10,100 | 120.63 |
| 2016-08-05 | 1,485 | 1,533 | 1,455 | 1,530 | 7,600 | 95.63 |
| 2016-08-04 | 1,458 | 1,458 | 1,458 | 1,458 | 500 | 91.13 |
| 2016-08-03 | 1,458 | 1,458 | 1,458 | 1,458 | 500 | 91.13 |
| 2016-08-02 | 1,465 | 1,465 | 1,455 | 1,455 | 600 | 90.94 |
| 2016-08-01 | 1,474 | 1,474 | 1,450 | 1,463 | 2,400 | 91.44 |
| 2016-07-29 | 1,470 | 1,475 | 1,431 | 1,452 | 2,200 | 90.75 |
| 2016-07-28 | 1,460 | 1,474 | 1,460 | 1,474 | 500 | 92.13 |
| 2016-07-27 | 1,451 | 1,460 | 1,450 | 1,450 | 1,300 | 90.63 |
| 2016-07-26 | 1,451 | 1,453 | 1,451 | 1,453 | 900 | 90.81 |
| 2016-07-25 | 1,450 | 1,456 | 1,450 | 1,451 | 500 | 90.69 |
| 2016-07-22 | 1,450 | 1,477 | 1,445 | 1,456 | 900 | 91 |
| 2016-07-21 | 1,463 | 1,465 | 1,455 | 1,465 | 3,800 | 91.56 |
| 2016-07-20 | 1,461 | 1,479 | 1,460 | 1,465 | 1,500 | 91.56 |
| 2016-07-19 | 1,474 | 1,474 | 1,474 | 1,474 | 200 | 92.13 |
| 2016-07-15 | 1,527 | 1,540 | 1,497 | 1,497 | 1,600 | 93.56 |
| 2016-07-14 | 1,494 | 1,497 | 1,494 | 1,497 | 300 | 93.56 |
| 2016-07-13 | 1,483 | 1,491 | 1,472 | 1,473 | 1,300 | 92.06 |
| 2016-07-12 | 1,480 | 1,480 | 1,460 | 1,464 | 1,400 | 91.50 |
| 2016-07-11 | 1,490 | 1,490 | 1,460 | 1,479 | 1,900 | 92.44 |
| 2016-07-08 | 1,461 | 1,489 | 1,459 | 1,468 | 1,100 | 91.75 |
| 2016-07-07 | 1,492 | 1,492 | 1,489 | 1,489 | 500 | 93.06 |
| 2016-07-06 | 1,462 | 1,462 | 1,462 | 1,462 | 400 | 91.38 |
| 2016-07-05 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 91.44 |
| 2016-07-04 | 1,455 | 1,480 | 1,455 | 1,462 | 1,300 | 91.38 |
| 2016-07-01 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 91.56 |
| 2016-06-30 | 1,497 | 1,497 | 1,438 | 1,476 | 1,300 | 92.25 |
| 2016-06-29 | 1,488 | 1,488 | 1,467 | 1,467 | 1,400 | 91.69 |
| 2016-06-28 | 1,468 | 1,480 | 1,467 | 1,467 | 700 | 91.69 |
| 2016-06-27 | 1,470 | 1,470 | 1,465 | 1,467 | 1,900 | 91.69 |
| 2016-06-24 | 1,500 | 1,500 | 1,350 | 1,401 | 9,100 | 87.56 |
| 2016-06-23 | 1,490 | 1,500 | 1,490 | 1,500 | 1,000 | 93.75 |
| 2016-06-22 | 1,495 | 1,510 | 1,485 | 1,491 | 2,400 | 93.19 |
| 2016-06-21 | 1,520 | 1,520 | 1,480 | 1,485 | 2,300 | 92.81 |
| 2016-06-20 | 1,500 | 1,502 | 1,490 | 1,490 | 1,600 | 93.13 |
| 2016-06-17 | 1,505 | 1,505 | 1,500 | 1,500 | 300 | 93.75 |
| 2016-06-16 | 1,550 | 1,559 | 1,500 | 1,500 | 2,300 | 93.75 |
| 2016-06-15 | 1,485 | 1,516 | 1,483 | 1,516 | 1,500 | 94.75 |
| 2016-06-14 | 1,588 | 1,588 | 1,515 | 1,515 | 4,900 | 94.69 |
| 2016-06-13 | 1,591 | 1,613 | 1,561 | 1,587 | 5,800 | 99.19 |
| 2016-06-10 | 1,618 | 1,618 | 1,541 | 1,551 | 5,300 | 96.94 |
| 2016-06-09 | 1,600 | 1,600 | 1,599 | 1,599 | 600 | 99.94 |
| 2016-06-08 | 1,599 | 1,600 | 1,590 | 1,599 | 3,100 | 99.94 |
| 2016-06-07 | 1,550 | 1,591 | 1,550 | 1,590 | 2,100 | 99.38 |
| 2016-06-06 | 1,550 | 1,550 | 1,527 | 1,536 | 1,300 | 96 |
| 2016-06-03 | 1,520 | 1,521 | 1,519 | 1,521 | 2,000 | 95.06 |
| 2016-06-02 | 1,500 | 1,509 | 1,500 | 1,509 | 800 | 94.31 |
| 2016-06-01 | 1,579 | 1,579 | 1,500 | 1,500 | 4,500 | 93.75 |
| 2016-05-31 | 1,515 | 1,598 | 1,515 | 1,580 | 11,500 | 98.75 |
| 2016-05-30 | 1,505 | 1,510 | 1,485 | 1,509 | 1,400 | 94.31 |
| 2016-05-27 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 94.38 |
| 2016-05-26 | 1,490 | 1,510 | 1,490 | 1,510 | 400 | 94.38 |
| 2016-05-25 | 1,485 | 1,503 | 1,467 | 1,503 | 1,700 | 93.94 |
| 2016-05-24 | 1,480 | 1,515 | 1,475 | 1,485 | 2,300 | 92.81 |
| 2016-05-23 | 1,461 | 1,480 | 1,441 | 1,480 | 2,200 | 92.50 |
| 2016-05-20 | 1,425 | 1,427 | 1,425 | 1,427 | 400 | 89.19 |
| 2016-05-19 | 1,425 | 1,425 | 1,425 | 1,425 | 1,500 | 89.06 |
| 2016-05-18 | 1,420 | 1,421 | 1,420 | 1,421 | 1,100 | 88.81 |
| 2016-05-17 | 1,420 | 1,420 | 1,418 | 1,420 | 1,200 | 88.75 |
| 2016-05-16 | 1,445 | 1,447 | 1,418 | 1,420 | 3,400 | 88.75 |
| 2016-05-13 | 1,432 | 1,432 | 1,431 | 1,431 | 400 | 89.44 |
| 2016-05-12 | 1,469 | 1,469 | 1,450 | 1,450 | 1,200 | 90.63 |
| 2016-05-11 | 1,415 | 1,456 | 1,415 | 1,442 | 3,600 | 90.13 |
| 2016-05-10 | 1,443 | 1,488 | 1,382 | 1,398 | 7,800 | 87.38 |
| 2016-05-09 | 1,440 | 1,440 | 1,390 | 1,401 | 7,800 | 87.56 |
| 2016-05-06 | 1,405 | 1,410 | 1,405 | 1,410 | 400 | 88.13 |
| 2016-05-02 | 1,370 | 1,375 | 1,355 | 1,375 | 2,500 | 85.94 |
| 2016-04-28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 86.25 |
| 2016-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 86.25 |
| 2016-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 86.25 |
| 2016-04-25 | 1,380 | 1,380 | 1,376 | 1,376 | 600 | 86 |
| 2016-04-22 | 1,379 | 1,379 | 1,378 | 1,378 | 300 | 86.13 |
| 2016-04-20 | 1,375 | 1,390 | 1,375 | 1,390 | 200 | 86.88 |
| 2016-04-19 | 1,376 | 1,398 | 1,375 | 1,398 | 500 | 87.38 |
| 2016-04-18 | 1,398 | 1,398 | 1,376 | 1,376 | 1,500 | 86 |
| 2016-04-15 | 1,397 | 1,400 | 1,397 | 1,398 | 1,100 | 87.38 |
| 2016-04-14 | 1,378 | 1,396 | 1,377 | 1,392 | 1,700 | 87 |
| 2016-04-13 | 1,377 | 1,379 | 1,377 | 1,377 | 500 | 86.06 |
| 2016-04-12 | 1,365 | 1,375 | 1,365 | 1,375 | 1,100 | 85.94 |
| 2016-04-11 | 1,396 | 1,396 | 1,365 | 1,365 | 600 | 85.31 |
| 2016-04-08 | 1,336 | 1,336 | 1,336 | 1,336 | 31,800 | 83.50 |
| 2016-04-07 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 83.50 |
| 2016-04-06 | 1,336 | 1,336 | 1,336 | 1,336 | 600 | 83.50 |
| 2016-04-05 | 1,370 | 1,370 | 1,340 | 1,340 | 1,600 | 83.75 |
| 2016-04-04 | 1,389 | 1,389 | 1,378 | 1,378 | 300 | 86.13 |
| 2016-04-01 | 1,390 | 1,390 | 1,360 | 1,389 | 800 | 86.81 |
| 2016-03-31 | 1,423 | 1,423 | 1,404 | 1,404 | 800 | 87.75 |
| 2016-03-29 | 1,414 | 1,423 | 1,414 | 1,423 | 400 | 88.94 |
| 2016-03-28 | 1,399 | 1,399 | 1,381 | 1,386 | 6,300 | 86.63 |
| 2016-03-25 | 1,400 | 1,400 | 1,370 | 1,399 | 900 | 87.44 |
| 2016-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 87.50 |
| 2016-03-23 | 1,380 | 1,401 | 1,380 | 1,400 | 500 | 87.50 |
| 2016-03-22 | 1,375 | 1,394 | 1,375 | 1,394 | 900 | 87.13 |
| 2016-03-18 | 1,382 | 1,382 | 1,357 | 1,375 | 1,400 | 85.94 |
| 2016-03-17 | 1,410 | 1,410 | 1,382 | 1,382 | 400 | 86.38 |
| 2016-03-16 | 1,380 | 1,430 | 1,380 | 1,380 | 4,200 | 86.25 |
| 2016-03-15 | 1,390 | 1,390 | 1,372 | 1,372 | 1,200 | 85.75 |
| 2016-03-14 | 1,355 | 1,380 | 1,355 | 1,371 | 700 | 85.69 |
| 2016-03-11 | 1,358 | 1,358 | 1,350 | 1,350 | 200 | 84.38 |
| 2016-03-10 | 1,352 | 1,364 | 1,350 | 1,364 | 9,600 | 85.25 |
| 2016-03-09 | 1,350 | 1,370 | 1,340 | 1,343 | 500 | 83.94 |
| 2016-03-08 | 1,360 | 1,365 | 1,345 | 1,345 | 1,000 | 84.06 |
| 2016-03-07 | 1,341 | 1,353 | 1,341 | 1,352 | 1,000 | 84.50 |
| 2016-03-04 | 1,330 | 1,350 | 1,325 | 1,335 | 12,500 | 83.44 |
| 2016-03-03 | 1,342 | 1,395 | 1,342 | 1,390 | 1,500 | 86.88 |
| 2016-03-01 | 1,345 | 1,345 | 1,340 | 1,342 | 500 | 83.88 |
| 2016-02-26 | 1,355 | 1,380 | 1,355 | 1,375 | 300 | 85.94 |
| 2016-02-25 | 1,337 | 1,395 | 1,337 | 1,395 | 800 | 87.19 |
| 2016-02-24 | 1,370 | 1,370 | 1,337 | 1,337 | 4,000 | 83.56 |
| 2016-02-23 | 1,388 | 1,388 | 1,345 | 1,370 | 1,300 | 85.63 |
| 2016-02-22 | 1,345 | 1,365 | 1,331 | 1,335 | 1,500 | 83.44 |
| 2016-02-19 | 1,355 | 1,389 | 1,355 | 1,360 | 900 | 85 |
| 2016-02-18 | 1,365 | 1,365 | 1,333 | 1,355 | 1,300 | 84.69 |
| 2016-02-17 | 1,365 | 1,395 | 1,340 | 1,345 | 1,100 | 84.06 |
| 2016-02-16 | 1,355 | 1,355 | 1,334 | 1,334 | 900 | 83.38 |
| 2016-02-15 | 1,463 | 1,463 | 1,316 | 1,328 | 2,400 | 83 |
| 2016-02-12 | 1,290 | 1,297 | 1,250 | 1,253 | 14,000 | 78.31 |
| 2016-02-10 | 1,364 | 1,366 | 1,325 | 1,327 | 6,600 | 82.94 |
| 2016-02-09 | 1,430 | 1,430 | 1,348 | 1,348 | 5,500 | 84.25 |
| 2016-02-08 | 1,496 | 1,496 | 1,432 | 1,432 | 7,300 | 89.50 |
| 2016-02-05 | 1,456 | 1,515 | 1,456 | 1,515 | 8,500 | 94.69 |
| 2016-02-04 | 1,421 | 1,428 | 1,421 | 1,427 | 800 | 89.19 |
| 2016-02-03 | 1,423 | 1,430 | 1,423 | 1,423 | 1,100 | 88.94 |
| 2016-02-02 | 1,465 | 1,465 | 1,432 | 1,432 | 7,300 | 89.50 |
| 2016-02-01 | 1,485 | 1,496 | 1,461 | 1,461 | 1,700 | 91.31 |
| 2016-01-29 | 1,442 | 1,464 | 1,406 | 1,460 | 2,000 | 91.25 |
| 2016-01-28 | 1,467 | 1,467 | 1,413 | 1,442 | 1,200 | 90.13 |
| 2016-01-27 | 1,469 | 1,469 | 1,445 | 1,445 | 300 | 90.31 |
| 2016-01-26 | 1,450 | 1,450 | 1,420 | 1,439 | 1,800 | 89.94 |
| 2016-01-25 | 1,460 | 1,469 | 1,434 | 1,466 | 1,400 | 91.63 |
| 2016-01-22 | 1,373 | 1,429 | 1,373 | 1,421 | 2,800 | 88.81 |
| 2016-01-21 | 1,403 | 1,404 | 1,355 | 1,370 | 3,900 | 85.63 |
| 2016-01-20 | 1,422 | 1,433 | 1,402 | 1,404 | 3,800 | 87.75 |
| 2016-01-19 | 1,440 | 1,448 | 1,410 | 1,440 | 2,700 | 90 |
| 2016-01-18 | 1,443 | 1,503 | 1,430 | 1,449 | 5,900 | 90.56 |
| 2016-01-15 | 1,519 | 1,536 | 1,510 | 1,513 | 1,900 | 94.56 |
| 2016-01-14 | 1,530 | 1,530 | 1,450 | 1,489 | 4,700 | 93.06 |
| 2016-01-13 | 1,537 | 1,538 | 1,515 | 1,517 | 1,800 | 94.81 |
| 2016-01-12 | 1,585 | 1,585 | 1,450 | 1,500 | 8,900 | 93.75 |
| 2016-01-08 | 1,580 | 1,586 | 1,580 | 1,586 | 800 | 99.13 |
| 2016-01-07 | 1,605 | 1,625 | 1,582 | 1,607 | 4,500 | 100.44 |
| 2016-01-06 | 1,603 | 1,610 | 1,595 | 1,605 | 1,700 | 100.31 |
| 2016-01-05 | 1,600 | 1,603 | 1,572 | 1,600 | 2,400 | 100 |
| 2016-01-04 | 1,578 | 1,603 | 1,559 | 1,603 | 2,200 | 100.19 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-03-28]1株→2株 [2017-05-29]1株→2株 [2016-12-28]1株→2株