6094 (株)フリークアウト・ホールディングス 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 | 3,120 | 3,410 | 3,105 | 3,410 | 119,900 | 3,410 |
| 2016-12-29 | 3,105 | 3,195 | 3,000 | 3,165 | 108,900 | 3,165 |
| 2016-12-28 | 3,120 | 3,195 | 3,055 | 3,130 | 93,500 | 3,130 |
| 2016-12-27 | 2,999 | 3,150 | 2,966 | 3,150 | 171,600 | 3,150 |
| 2016-12-26 | 2,820 | 2,980 | 2,810 | 2,980 | 136,600 | 2,980 |
| 2016-12-22 | 2,880 | 2,880 | 2,791 | 2,865 | 67,100 | 2,865 |
| 2016-12-21 | 2,850 | 2,876 | 2,800 | 2,800 | 53,200 | 2,800 |
| 2016-12-20 | 2,885 | 2,889 | 2,774 | 2,850 | 49,400 | 2,850 |
| 2016-12-19 | 2,840 | 2,940 | 2,800 | 2,865 | 99,100 | 2,865 |
| 2016-12-16 | 2,800 | 2,889 | 2,770 | 2,880 | 66,400 | 2,880 |
| 2016-12-15 | 2,850 | 2,897 | 2,805 | 2,820 | 59,100 | 2,820 |
| 2016-12-14 | 2,829 | 2,948 | 2,810 | 2,867 | 142,100 | 2,867 |
| 2016-12-13 | 2,697 | 2,819 | 2,653 | 2,819 | 139,600 | 2,819 |
| 2016-12-12 | 2,600 | 2,679 | 2,594 | 2,663 | 57,500 | 2,663 |
| 2016-12-09 | 2,520 | 2,638 | 2,505 | 2,630 | 110,200 | 2,630 |
| 2016-12-08 | 2,610 | 2,610 | 2,527 | 2,557 | 87,200 | 2,557 |
| 2016-12-07 | 2,600 | 2,677 | 2,600 | 2,610 | 41,900 | 2,610 |
| 2016-12-06 | 2,700 | 2,710 | 2,562 | 2,623 | 116,000 | 2,623 |
| 2016-12-05 | 2,701 | 2,849 | 2,699 | 2,699 | 84,500 | 2,699 |
| 2016-12-02 | 2,800 | 2,840 | 2,750 | 2,771 | 126,400 | 2,771 |
| 2016-12-01 | 2,801 | 2,819 | 2,720 | 2,782 | 141,600 | 2,782 |
| 2016-11-30 | 2,850 | 2,877 | 2,738 | 2,772 | 191,700 | 2,772 |
| 2016-11-29 | 2,624 | 2,717 | 2,601 | 2,650 | 58,900 | 2,650 |
| 2016-11-28 | 2,533 | 2,689 | 2,533 | 2,624 | 89,500 | 2,624 |
| 2016-11-25 | 2,602 | 2,642 | 2,510 | 2,535 | 174,900 | 2,535 |
| 2016-11-24 | 2,800 | 2,839 | 2,668 | 2,680 | 194,300 | 2,680 |
| 2016-11-22 | 2,710 | 3,030 | 2,710 | 2,830 | 576,700 | 2,830 |
| 2016-11-21 | 2,487 | 2,778 | 2,459 | 2,700 | 556,800 | 2,700 |
| 2016-11-18 | 2,334 | 2,383 | 2,330 | 2,369 | 77,900 | 2,369 |
| 2016-11-17 | 2,350 | 2,448 | 2,314 | 2,334 | 149,200 | 2,334 |
| 2016-11-16 | 2,338 | 2,417 | 2,272 | 2,388 | 172,200 | 2,388 |
| 2016-11-15 | 2,333 | 2,333 | 2,200 | 2,252 | 178,700 | 2,252 |
| 2016-11-14 | 2,380 | 2,498 | 2,357 | 2,357 | 113,700 | 2,357 |
| 2016-11-11 | 2,489 | 2,510 | 2,282 | 2,300 | 267,800 | 2,300 |
| 2016-11-10 | 2,490 | 2,513 | 2,413 | 2,491 | 264,200 | 2,491 |
| 2016-11-09 | 2,438 | 2,539 | 2,107 | 2,315 | 665,900 | 2,315 |
| 2016-11-08 | 2,420 | 2,504 | 2,081 | 2,388 | 930,900 | 2,388 |
| 2016-11-07 | 2,556 | 2,556 | 2,420 | 2,420 | 865,000 | 2,420 |
| 2016-11-04 | 3,085 | 3,205 | 3,055 | 3,120 | 136,900 | 3,120 |
| 2016-11-02 | 3,070 | 3,150 | 2,990 | 3,015 | 146,100 | 3,015 |
| 2016-11-01 | 3,230 | 3,240 | 3,090 | 3,140 | 207,400 | 3,140 |
| 2016-10-31 | 3,330 | 3,375 | 3,190 | 3,280 | 164,300 | 3,280 |
| 2016-10-28 | 3,330 | 3,395 | 3,260 | 3,275 | 143,600 | 3,275 |
| 2016-10-27 | 3,400 | 3,430 | 3,155 | 3,360 | 217,200 | 3,360 |
| 2016-10-26 | 3,490 | 3,590 | 3,445 | 3,485 | 110,300 | 3,485 |
| 2016-10-25 | 3,535 | 3,575 | 3,375 | 3,450 | 94,500 | 3,450 |
| 2016-10-24 | 3,500 | 3,650 | 3,465 | 3,575 | 170,600 | 3,575 |
| 2016-10-21 | 3,430 | 3,485 | 3,395 | 3,395 | 88,700 | 3,395 |
| 2016-10-20 | 3,515 | 3,520 | 3,410 | 3,415 | 127,100 | 3,415 |
| 2016-10-19 | 3,420 | 3,455 | 3,305 | 3,340 | 109,600 | 3,340 |
| 2016-10-17 | 3,395 | 3,550 | 3,300 | 3,490 | 147,500 | 3,490 |
| 2016-10-13 | 3,015 | 3,250 | 2,995 | 3,215 | 151,400 | 3,215 |
| 2016-10-12 | 3,020 | 3,035 | 2,990 | 2,990 | 29,000 | 2,990 |
| 2016-10-11 | 3,020 | 3,050 | 2,999 | 3,000 | 40,000 | 3,000 |
| 2016-10-07 | 3,010 | 3,065 | 2,999 | 3,020 | 46,700 | 3,020 |
| 2016-10-06 | 3,050 | 3,050 | 3,000 | 3,005 | 46,400 | 3,005 |
| 2016-10-05 | 3,025 | 3,085 | 3,000 | 3,060 | 66,500 | 3,060 |
| 2016-10-04 | 2,907 | 3,020 | 2,907 | 3,005 | 97,100 | 3,005 |
| 2016-10-03 | 3,065 | 3,080 | 2,902 | 2,907 | 216,200 | 2,907 |
| 2016-09-30 | 3,045 | 3,120 | 3,045 | 3,065 | 59,300 | 3,065 |
| 2016-09-29 | 3,120 | 3,220 | 3,050 | 3,060 | 103,800 | 3,060 |
| 2016-09-28 | 3,185 | 3,200 | 3,125 | 3,125 | 131,000 | 3,125 |
| 2016-09-27 | 3,150 | 3,155 | 2,992 | 3,115 | 167,400 | 3,115 |
| 2016-09-26 | 3,160 | 3,260 | 3,105 | 3,235 | 135,700 | 3,235 |
| 2016-09-23 | 2,989 | 3,165 | 2,973 | 3,155 | 160,000 | 3,155 |
| 2016-09-21 | 2,990 | 3,010 | 2,801 | 2,968 | 167,900 | 2,968 |
| 2016-09-20 | 3,030 | 3,065 | 2,920 | 2,996 | 121,200 | 2,996 |
| 2016-09-16 | 3,080 | 3,160 | 3,070 | 3,095 | 91,000 | 3,095 |
| 2016-09-15 | 3,245 | 3,365 | 3,040 | 3,065 | 174,100 | 3,065 |
| 2016-09-14 | 3,395 | 3,430 | 3,300 | 3,300 | 113,100 | 3,300 |
| 2016-09-13 | 3,500 | 3,565 | 3,380 | 3,395 | 135,600 | 3,395 |
| 2016-09-12 | 3,520 | 3,520 | 3,405 | 3,420 | 94,700 | 3,420 |
| 2016-09-09 | 3,755 | 3,755 | 3,555 | 3,625 | 62,400 | 3,625 |
| 2016-09-08 | 3,870 | 3,885 | 3,630 | 3,650 | 118,100 | 3,650 |
| 2016-09-07 | 3,510 | 3,850 | 3,475 | 3,810 | 184,500 | 3,810 |
| 2016-09-06 | 3,375 | 3,550 | 3,365 | 3,510 | 112,400 | 3,510 |
| 2016-09-05 | 3,300 | 3,375 | 3,250 | 3,310 | 69,500 | 3,310 |
| 2016-09-02 | 3,305 | 3,470 | 3,215 | 3,335 | 91,600 | 3,335 |
| 2016-09-01 | 3,480 | 3,480 | 3,300 | 3,345 | 107,900 | 3,345 |
| 2016-08-31 | 3,590 | 3,590 | 3,280 | 3,340 | 165,700 | 3,340 |
| 2016-08-30 | 3,650 | 3,700 | 3,575 | 3,595 | 48,300 | 3,595 |
| 2016-08-29 | 3,655 | 3,795 | 3,540 | 3,595 | 65,900 | 3,595 |
| 2016-08-26 | 7,800 | 7,800 | 7,350 | 7,450 | 58,900 | 3,725 |
| 2016-08-25 | 8,070 | 8,080 | 7,820 | 7,840 | 45,500 | 3,920 |
| 2016-08-24 | 8,030 | 8,190 | 7,920 | 8,180 | 42,500 | 4,090 |
| 2016-08-23 | 7,860 | 8,310 | 7,850 | 8,030 | 71,900 | 4,015 |
| 2016-08-22 | 8,090 | 8,170 | 7,810 | 7,950 | 44,400 | 3,975 |
| 2016-08-19 | 8,020 | 8,200 | 8,010 | 8,090 | 67,800 | 4,045 |
| 2016-08-18 | 8,100 | 8,210 | 7,600 | 7,990 | 80,600 | 3,995 |
| 2016-08-17 | 8,240 | 8,320 | 8,050 | 8,180 | 85,300 | 4,090 |
| 2016-08-16 | 8,320 | 8,680 | 8,150 | 8,360 | 210,500 | 4,180 |
| 2016-08-15 | 7,900 | 8,400 | 7,830 | 8,310 | 205,500 | 4,155 |
| 2016-08-12 | 8,000 | 8,130 | 7,700 | 7,770 | 116,500 | 3,885 |
| 2016-08-10 | 7,850 | 7,990 | 7,510 | 7,930 | 166,300 | 3,965 |
| 2016-08-09 | 7,250 | 7,800 | 7,190 | 7,800 | 157,800 | 3,900 |
| 2016-08-08 | 6,890 | 7,370 | 6,870 | 7,150 | 91,400 | 3,575 |
| 2016-08-05 | 7,400 | 7,430 | 6,780 | 6,850 | 166,600 | 3,425 |
| 2016-08-04 | 7,700 | 7,940 | 7,250 | 7,530 | 191,300 | 3,765 |
| 2016-08-03 | 7,000 | 7,530 | 6,900 | 7,450 | 158,600 | 3,725 |
| 2016-08-02 | 7,150 | 7,420 | 6,900 | 6,960 | 150,500 | 3,480 |
| 2016-08-01 | 7,180 | 7,710 | 6,900 | 7,140 | 377,600 | 3,570 |
| 2016-07-29 | 6,900 | 7,040 | 6,600 | 7,040 | 320,100 | 3,520 |
| 2016-07-28 | 5,900 | 6,220 | 5,760 | 6,040 | 95,500 | 3,020 |
| 2016-07-27 | 5,960 | 6,100 | 5,750 | 5,750 | 61,600 | 2,875 |
| 2016-07-26 | 5,810 | 6,050 | 5,700 | 5,960 | 55,600 | 2,980 |
| 2016-07-25 | 6,030 | 6,220 | 5,810 | 5,810 | 54,900 | 2,905 |
| 2016-07-22 | 6,140 | 6,380 | 5,960 | 6,050 | 51,600 | 3,025 |
| 2016-07-21 | 6,240 | 6,440 | 5,940 | 6,290 | 63,200 | 3,145 |
| 2016-07-20 | 5,610 | 6,300 | 5,610 | 6,210 | 103,100 | 3,105 |
| 2016-07-19 | 5,600 | 5,770 | 5,320 | 5,710 | 163,600 | 2,855 |
| 2016-07-15 | 6,780 | 6,790 | 5,540 | 5,800 | 397,400 | 2,900 |
| 2016-07-14 | 6,830 | 7,260 | 6,800 | 7,030 | 223,400 | 3,515 |
| 2016-07-13 | 6,970 | 6,970 | 6,520 | 6,750 | 109,800 | 3,375 |
| 2016-07-12 | 7,040 | 7,070 | 6,690 | 6,790 | 93,800 | 3,395 |
| 2016-07-11 | 6,630 | 6,930 | 6,420 | 6,890 | 110,000 | 3,445 |
| 2016-07-08 | 6,450 | 6,600 | 6,140 | 6,310 | 101,700 | 3,155 |
| 2016-07-07 | 7,000 | 7,120 | 6,450 | 6,570 | 125,600 | 3,285 |
| 2016-07-06 | 6,880 | 7,000 | 6,690 | 6,870 | 87,100 | 3,435 |
| 2016-07-05 | 7,180 | 7,190 | 6,760 | 7,180 | 94,300 | 3,590 |
| 2016-07-04 | 7,360 | 7,590 | 6,990 | 7,080 | 211,100 | 3,540 |
| 2016-07-01 | 6,680 | 7,080 | 6,420 | 7,080 | 180,900 | 3,540 |
| 2016-06-30 | 7,010 | 7,160 | 6,640 | 6,650 | 142,700 | 3,325 |
| 2016-06-29 | 7,400 | 7,500 | 6,800 | 6,840 | 320,500 | 3,420 |
| 2016-06-28 | 7,400 | 8,200 | 7,020 | 7,390 | 825,500 | 3,695 |
| 2016-06-27 | 7,000 | 7,700 | 6,800 | 7,700 | 425,500 | 3,850 |
| 2016-06-24 | 6,550 | 6,850 | 5,420 | 6,700 | 461,400 | 3,350 |
| 2016-06-23 | 6,060 | 6,470 | 6,000 | 6,350 | 159,100 | 3,175 |
| 2016-06-22 | 5,710 | 6,590 | 5,710 | 6,260 | 427,700 | 3,130 |
| 2016-06-21 | 5,130 | 5,850 | 5,090 | 5,750 | 192,000 | 2,875 |
| 2016-06-20 | 5,170 | 5,400 | 5,050 | 5,160 | 86,700 | 2,580 |
| 2016-06-17 | 5,000 | 5,340 | 4,945 | 5,130 | 161,700 | 2,565 |
| 2016-06-16 | 5,410 | 5,600 | 4,700 | 4,845 | 198,300 | 2,422.50 |
| 2016-06-15 | 5,230 | 5,480 | 4,560 | 5,410 | 323,800 | 2,705 |
| 2016-06-14 | 6,410 | 6,470 | 5,510 | 5,510 | 307,600 | 2,755 |
| 2016-06-13 | 6,460 | 6,770 | 6,300 | 6,510 | 300,900 | 3,255 |
| 2016-06-10 | 6,700 | 6,800 | 6,250 | 6,360 | 335,400 | 3,180 |
| 2016-06-09 | 6,800 | 7,110 | 5,850 | 6,040 | 416,000 | 3,020 |
| 2016-06-08 | 6,000 | 6,640 | 5,880 | 6,640 | 228,700 | 3,320 |
| 2016-06-07 | 6,000 | 6,060 | 5,630 | 6,000 | 121,600 | 3,000 |
| 2016-06-06 | 5,870 | 5,960 | 5,720 | 5,910 | 92,100 | 2,955 |
| 2016-06-03 | 6,060 | 6,360 | 5,830 | 5,990 | 240,800 | 2,995 |
| 2016-06-02 | 5,850 | 6,210 | 5,760 | 5,900 | 455,800 | 2,950 |
| 2016-06-01 | 5,750 | 6,140 | 5,230 | 5,580 | 486,800 | 2,790 |
| 2016-05-31 | 4,850 | 5,410 | 4,680 | 5,260 | 137,700 | 2,630 |
| 2016-05-30 | 4,890 | 5,090 | 4,720 | 4,825 | 96,900 | 2,412.50 |
| 2016-05-27 | 4,870 | 5,140 | 4,860 | 4,915 | 68,400 | 2,457.50 |
| 2016-05-26 | 5,400 | 5,400 | 4,915 | 4,970 | 135,500 | 2,485 |
| 2016-05-25 | 5,170 | 5,580 | 5,070 | 5,400 | 166,100 | 2,700 |
| 2016-05-24 | 5,240 | 5,320 | 4,855 | 5,070 | 97,200 | 2,535 |
| 2016-05-23 | 4,895 | 5,250 | 4,890 | 5,240 | 137,400 | 2,620 |
| 2016-05-20 | 4,615 | 4,840 | 4,600 | 4,825 | 36,600 | 2,412.50 |
| 2016-05-19 | 4,600 | 4,750 | 4,300 | 4,615 | 70,900 | 2,307.50 |
| 2016-05-18 | 4,975 | 4,975 | 4,500 | 4,620 | 81,600 | 2,310 |
| 2016-05-17 | 4,725 | 5,100 | 4,725 | 5,000 | 87,000 | 2,500 |
| 2016-05-16 | 4,880 | 5,240 | 4,650 | 4,795 | 163,200 | 2,397.50 |
| 2016-05-13 | 4,920 | 5,340 | 4,790 | 5,040 | 389,200 | 2,520 |
| 2016-05-12 | 4,200 | 4,710 | 4,170 | 4,710 | 531,600 | 2,355 |
| 2016-05-11 | 3,970 | 4,075 | 3,900 | 4,010 | 41,000 | 2,005 |
| 2016-05-10 | 3,910 | 4,000 | 3,830 | 3,870 | 26,900 | 1,935 |
| 2016-05-09 | 3,920 | 4,040 | 3,885 | 3,950 | 29,000 | 1,975 |
| 2016-05-06 | 3,885 | 3,885 | 3,735 | 3,790 | 12,000 | 1,895 |
| 2016-05-02 | 3,730 | 3,970 | 3,730 | 3,815 | 16,400 | 1,907.50 |
| 2016-04-28 | 3,985 | 3,985 | 3,770 | 3,890 | 51,900 | 1,945 |
| 2016-04-27 | 3,680 | 3,990 | 3,670 | 3,990 | 49,300 | 1,995 |
| 2016-04-26 | 3,800 | 3,920 | 3,690 | 3,690 | 43,400 | 1,845 |
| 2016-04-25 | 4,165 | 4,165 | 3,825 | 3,860 | 51,700 | 1,930 |
| 2016-04-22 | 4,180 | 4,180 | 3,880 | 4,045 | 64,800 | 2,022.50 |
| 2016-04-21 | 4,165 | 4,275 | 4,125 | 4,180 | 33,500 | 2,090 |
| 2016-04-20 | 4,165 | 4,175 | 4,095 | 4,110 | 27,900 | 2,055 |
| 2016-04-19 | 4,210 | 4,355 | 4,125 | 4,170 | 51,200 | 2,085 |
| 2016-04-18 | 3,985 | 4,265 | 3,865 | 4,165 | 55,100 | 2,082.50 |
| 2016-04-15 | 4,030 | 4,260 | 4,020 | 4,175 | 78,000 | 2,087.50 |
| 2016-04-14 | 3,985 | 4,020 | 3,905 | 3,995 | 25,000 | 1,997.50 |
| 2016-04-13 | 4,005 | 4,020 | 3,870 | 3,880 | 25,000 | 1,940 |
| 2016-04-12 | 3,800 | 3,990 | 3,770 | 3,875 | 44,000 | 1,937.50 |
| 2016-04-11 | 3,755 | 3,845 | 3,645 | 3,750 | 22,200 | 1,875 |
| 2016-04-08 | 3,700 | 3,845 | 3,625 | 3,755 | 27,100 | 1,877.50 |
| 2016-04-07 | 3,745 | 3,900 | 3,700 | 3,720 | 19,100 | 1,860 |
| 2016-04-06 | 3,680 | 3,915 | 3,585 | 3,815 | 40,900 | 1,907.50 |
| 2016-04-05 | 4,000 | 4,030 | 3,600 | 3,695 | 56,100 | 1,847.50 |
| 2016-04-04 | 3,880 | 4,100 | 3,880 | 4,050 | 32,500 | 2,025 |
| 2016-04-01 | 4,135 | 4,145 | 3,800 | 3,885 | 69,700 | 1,942.50 |
| 2016-03-31 | 4,225 | 4,295 | 4,120 | 4,130 | 24,800 | 2,065 |
| 2016-03-30 | 4,355 | 4,480 | 4,210 | 4,220 | 47,800 | 2,110 |
| 2016-03-29 | 4,395 | 4,405 | 4,255 | 4,285 | 42,700 | 2,142.50 |
| 2016-03-28 | 4,180 | 4,425 | 4,170 | 4,330 | 92,500 | 2,165 |
| 2016-03-25 | 4,750 | 5,130 | 3,990 | 4,180 | 479,700 | 2,090 |
| 2016-03-24 | 4,465 | 4,830 | 4,450 | 4,620 | 141,400 | 2,310 |
| 2016-03-23 | 4,350 | 4,575 | 4,345 | 4,465 | 74,800 | 2,232.50 |
| 2016-03-22 | 4,490 | 4,610 | 4,395 | 4,395 | 83,400 | 2,197.50 |
| 2016-03-18 | 4,205 | 4,490 | 4,100 | 4,430 | 117,800 | 2,215 |
| 2016-03-17 | 4,100 | 4,250 | 4,050 | 4,235 | 58,000 | 2,117.50 |
| 2016-03-16 | 4,100 | 4,265 | 4,090 | 4,110 | 32,000 | 2,055 |
| 2016-03-15 | 4,160 | 4,250 | 4,070 | 4,105 | 43,900 | 2,052.50 |
| 2016-03-14 | 4,155 | 4,330 | 4,100 | 4,160 | 49,200 | 2,080 |
| 2016-03-11 | 3,920 | 4,200 | 3,920 | 4,155 | 57,200 | 2,077.50 |
| 2016-03-10 | 4,020 | 4,355 | 3,850 | 4,025 | 143,100 | 2,012.50 |
| 2016-03-09 | 4,050 | 4,155 | 3,985 | 4,005 | 60,500 | 2,002.50 |
| 2016-03-08 | 4,005 | 4,280 | 3,740 | 4,215 | 101,100 | 2,107.50 |
| 2016-03-07 | 4,200 | 4,560 | 4,075 | 4,075 | 160,100 | 2,037.50 |
| 2016-03-04 | 4,025 | 4,130 | 3,855 | 4,125 | 92,400 | 2,062.50 |
| 2016-03-03 | 3,550 | 4,070 | 3,540 | 4,070 | 210,900 | 2,035 |
| 2016-03-02 | 3,555 | 3,580 | 3,455 | 3,550 | 72,400 | 1,775 |
| 2016-03-01 | 3,360 | 3,545 | 3,350 | 3,515 | 56,800 | 1,757.50 |
| 2016-02-29 | 3,490 | 3,550 | 3,335 | 3,335 | 94,000 | 1,667.50 |
| 2016-02-26 | 3,465 | 3,530 | 3,375 | 3,505 | 49,700 | 1,752.50 |
| 2016-02-25 | 3,380 | 3,630 | 3,370 | 3,445 | 81,300 | 1,722.50 |
| 2016-02-24 | 3,235 | 3,390 | 3,180 | 3,390 | 61,000 | 1,695 |
| 2016-02-23 | 3,380 | 3,380 | 3,230 | 3,275 | 19,100 | 1,637.50 |
| 2016-02-22 | 3,300 | 3,350 | 3,200 | 3,315 | 33,200 | 1,657.50 |
| 2016-02-19 | 3,200 | 3,365 | 3,200 | 3,355 | 37,700 | 1,677.50 |
| 2016-02-18 | 3,335 | 3,410 | 3,225 | 3,225 | 39,200 | 1,612.50 |
| 2016-02-17 | 3,320 | 3,590 | 3,295 | 3,325 | 58,400 | 1,662.50 |
| 2016-02-16 | 3,345 | 3,630 | 3,250 | 3,410 | 85,700 | 1,705 |
| 2016-02-15 | 3,400 | 3,640 | 2,963 | 3,485 | 144,700 | 1,742.50 |
| 2016-02-12 | 3,205 | 3,415 | 3,145 | 3,285 | 71,800 | 1,642.50 |
| 2016-02-10 | 3,485 | 3,600 | 3,250 | 3,520 | 42,400 | 1,760 |
| 2016-02-09 | 3,690 | 3,730 | 3,350 | 3,415 | 96,800 | 1,707.50 |
| 2016-02-08 | 3,510 | 3,730 | 3,470 | 3,640 | 88,200 | 1,820 |
| 2016-02-05 | 3,305 | 3,550 | 3,300 | 3,440 | 65,200 | 1,720 |
| 2016-02-04 | 3,370 | 3,740 | 3,310 | 3,355 | 115,300 | 1,677.50 |
| 2016-02-03 | 3,500 | 3,500 | 3,100 | 3,370 | 83,700 | 1,685 |
| 2016-02-02 | 3,500 | 3,535 | 3,200 | 3,480 | 163,400 | 1,740 |
| 2016-02-01 | 3,635 | 3,800 | 3,200 | 3,490 | 316,200 | 1,745 |
| 2016-01-29 | 3,425 | 3,425 | 3,425 | 3,425 | 30,900 | 1,712.50 |
| 2016-01-28 | 3,030 | 3,060 | 2,860 | 2,925 | 67,000 | 1,462.50 |
| 2016-01-27 | 3,000 | 3,035 | 2,911 | 2,960 | 126,900 | 1,480 |
| 2016-01-26 | 2,550 | 3,040 | 2,550 | 2,899 | 111,000 | 1,449.50 |
| 2016-01-25 | 2,543 | 2,600 | 2,500 | 2,587 | 28,400 | 1,293.50 |
| 2016-01-22 | 2,636 | 2,682 | 2,557 | 2,590 | 40,700 | 1,295 |
| 2016-01-21 | 2,405 | 2,685 | 2,405 | 2,571 | 85,500 | 1,285.50 |
| 2016-01-20 | 2,298 | 2,531 | 2,260 | 2,455 | 90,800 | 1,227.50 |
| 2016-01-19 | 2,101 | 2,348 | 2,101 | 2,348 | 55,800 | 1,174 |
| 2016-01-18 | 2,081 | 2,127 | 1,964 | 2,101 | 57,200 | 1,050.50 |
| 2016-01-15 | 2,260 | 2,265 | 2,044 | 2,145 | 61,700 | 1,072.50 |
| 2016-01-14 | 2,289 | 2,372 | 2,020 | 2,175 | 108,500 | 1,087.50 |
| 2016-01-13 | 2,331 | 2,535 | 2,330 | 2,389 | 76,000 | 1,194.50 |
| 2016-01-12 | 2,780 | 2,780 | 2,322 | 2,322 | 149,700 | 1,161 |
| 2016-01-08 | 2,752 | 2,835 | 2,689 | 2,822 | 31,000 | 1,411 |
| 2016-01-07 | 2,817 | 2,893 | 2,756 | 2,770 | 22,300 | 1,385 |
| 2016-01-06 | 2,870 | 2,994 | 2,823 | 2,853 | 27,300 | 1,426.50 |
| 2016-01-05 | 2,873 | 2,930 | 2,802 | 2,890 | 20,200 | 1,445 |
| 2016-01-04 | 2,913 | 2,998 | 2,765 | 2,923 | 49,600 | 1,461.50 |
分割・併合履歴 ： [2016-08-29]1株→2株