6098 (株)リクルー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 | 4,650 | 4,710 | 4,650 | 4,690 | 757,500 | 1,563.33 |
| 2016-12-29 | 4,710 | 4,710 | 4,660 | 4,690 | 906,700 | 1,563.33 |
| 2016-12-28 | 4,700 | 4,735 | 4,665 | 4,700 | 968,200 | 1,566.67 |
| 2016-12-27 | 4,675 | 4,725 | 4,650 | 4,655 | 900,400 | 1,551.67 |
| 2016-12-26 | 4,620 | 4,675 | 4,595 | 4,655 | 1,021,000 | 1,551.67 |
| 2016-12-22 | 4,600 | 4,625 | 4,555 | 4,590 | 1,408,600 | 1,530 |
| 2016-12-21 | 4,545 | 4,570 | 4,535 | 4,550 | 988,800 | 1,516.67 |
| 2016-12-20 | 4,495 | 4,590 | 4,480 | 4,550 | 1,535,000 | 1,516.67 |
| 2016-12-19 | 4,535 | 4,575 | 4,505 | 4,545 | 1,356,800 | 1,515 |
| 2016-12-16 | 4,525 | 4,530 | 4,480 | 4,505 | 1,138,900 | 1,501.67 |
| 2016-12-15 | 4,535 | 4,570 | 4,500 | 4,500 | 1,643,100 | 1,500 |
| 2016-12-14 | 4,455 | 4,550 | 4,445 | 4,505 | 2,143,000 | 1,501.67 |
| 2016-12-13 | 4,440 | 4,485 | 4,380 | 4,460 | 2,055,400 | 1,486.67 |
| 2016-12-12 | 4,320 | 4,390 | 4,295 | 4,380 | 2,238,800 | 1,460 |
| 2016-12-09 | 4,240 | 4,310 | 4,230 | 4,300 | 3,720,500 | 1,433.33 |
| 2016-12-08 | 4,420 | 4,420 | 4,300 | 4,310 | 1,663,600 | 1,436.67 |
| 2016-12-07 | 4,425 | 4,440 | 4,355 | 4,370 | 2,159,100 | 1,456.67 |
| 2016-12-06 | 4,405 | 4,415 | 4,360 | 4,385 | 1,487,600 | 1,461.67 |
| 2016-12-05 | 4,400 | 4,435 | 4,350 | 4,355 | 1,447,300 | 1,451.67 |
| 2016-12-02 | 4,470 | 4,495 | 4,410 | 4,440 | 1,681,900 | 1,480 |
| 2016-12-01 | 4,395 | 4,545 | 4,395 | 4,495 | 2,984,700 | 1,498.33 |
| 2016-11-30 | 4,330 | 4,370 | 4,305 | 4,365 | 3,426,200 | 1,455 |
| 2016-11-29 | 4,330 | 4,375 | 4,325 | 4,345 | 1,205,100 | 1,448.33 |
| 2016-11-28 | 4,300 | 4,325 | 4,285 | 4,305 | 1,199,500 | 1,435 |
| 2016-11-25 | 4,315 | 4,325 | 4,260 | 4,290 | 1,307,600 | 1,430 |
| 2016-11-24 | 4,400 | 4,400 | 4,265 | 4,280 | 2,175,600 | 1,426.67 |
| 2016-11-22 | 4,370 | 4,405 | 4,365 | 4,385 | 1,818,300 | 1,461.67 |
| 2016-11-21 | 4,330 | 4,395 | 4,320 | 4,365 | 1,996,300 | 1,455 |
| 2016-11-18 | 4,360 | 4,360 | 4,310 | 4,320 | 1,332,800 | 1,440 |
| 2016-11-17 | 4,310 | 4,395 | 4,270 | 4,340 | 2,067,900 | 1,446.67 |
| 2016-11-16 | 4,255 | 4,325 | 4,240 | 4,315 | 2,086,300 | 1,438.33 |
| 2016-11-15 | 4,170 | 4,225 | 4,135 | 4,200 | 2,046,500 | 1,400 |
| 2016-11-14 | 4,175 | 4,190 | 4,120 | 4,125 | 2,008,300 | 1,375 |
| 2016-11-11 | 4,200 | 4,200 | 4,125 | 4,140 | 1,997,700 | 1,380 |
| 2016-11-10 | 4,205 | 4,220 | 4,140 | 4,165 | 1,604,000 | 1,388.33 |
| 2016-11-09 | 4,170 | 4,220 | 4,025 | 4,065 | 3,121,200 | 1,355 |
| 2016-11-08 | 4,180 | 4,200 | 4,120 | 4,125 | 957,600 | 1,375 |
| 2016-11-07 | 4,180 | 4,195 | 4,130 | 4,150 | 1,199,400 | 1,383.33 |
| 2016-11-04 | 4,180 | 4,210 | 4,085 | 4,135 | 1,652,600 | 1,378.33 |
| 2016-11-02 | 4,205 | 4,250 | 4,180 | 4,210 | 982,900 | 1,403.33 |
| 2016-11-01 | 4,230 | 4,245 | 4,190 | 4,220 | 927,200 | 1,406.67 |
| 2016-10-31 | 4,190 | 4,220 | 4,120 | 4,220 | 1,731,200 | 1,406.67 |
| 2016-10-28 | 4,315 | 4,320 | 4,220 | 4,245 | 3,772,800 | 1,415 |
| 2016-10-27 | 4,290 | 4,330 | 4,285 | 4,290 | 1,648,100 | 1,430 |
| 2016-10-26 | 4,230 | 4,270 | 4,210 | 4,265 | 1,219,300 | 1,421.67 |
| 2016-10-25 | 4,160 | 4,245 | 4,160 | 4,215 | 1,334,400 | 1,405 |
| 2016-10-24 | 4,235 | 4,265 | 4,225 | 4,230 | 986,300 | 1,410 |
| 2016-10-21 | 4,230 | 4,270 | 4,210 | 4,235 | 1,287,300 | 1,411.67 |
| 2016-10-20 | 4,255 | 4,295 | 4,230 | 4,265 | 1,343,600 | 1,421.67 |
| 2016-10-19 | 4,275 | 4,280 | 4,230 | 4,265 | 1,742,400 | 1,421.67 |
| 2016-10-18 | 4,250 | 4,335 | 4,225 | 4,275 | 2,817,200 | 1,425 |
| 2016-10-17 | 4,215 | 4,215 | 4,155 | 4,200 | 1,435,400 | 1,400 |
| 2016-10-14 | 4,175 | 4,205 | 4,160 | 4,200 | 1,070,600 | 1,400 |
| 2016-10-13 | 4,150 | 4,220 | 4,130 | 4,190 | 2,441,400 | 1,396.67 |
| 2016-10-12 | 4,125 | 4,170 | 4,115 | 4,120 | 1,359,600 | 1,373.33 |
| 2016-10-11 | 4,175 | 4,180 | 4,120 | 4,150 | 1,598,500 | 1,383.33 |
| 2016-10-07 | 4,165 | 4,170 | 4,135 | 4,165 | 1,133,300 | 1,388.33 |
| 2016-10-06 | 4,245 | 4,250 | 4,170 | 4,180 | 1,764,000 | 1,393.33 |
| 2016-10-05 | 4,195 | 4,235 | 4,185 | 4,230 | 2,237,000 | 1,410 |
| 2016-10-04 | 4,150 | 4,185 | 4,140 | 4,180 | 1,672,100 | 1,393.33 |
| 2016-10-03 | 4,115 | 4,175 | 4,085 | 4,150 | 2,170,100 | 1,383.33 |
| 2016-09-30 | 4,140 | 4,145 | 4,080 | 4,110 | 2,738,500 | 1,370 |
| 2016-09-29 | 4,130 | 4,165 | 4,090 | 4,125 | 3,914,900 | 1,375 |
| 2016-09-28 | 4,100 | 4,135 | 4,080 | 4,130 | 2,440,400 | 1,376.67 |
| 2016-09-27 | 4,050 | 4,100 | 4,010 | 4,100 | 2,863,500 | 1,366.67 |
| 2016-09-26 | 4,080 | 4,095 | 4,005 | 4,040 | 2,777,000 | 1,346.67 |
| 2016-09-23 | 3,950 | 4,035 | 3,910 | 4,030 | 7,373,500 | 1,343.33 |
| 2016-09-21 | 3,835 | 3,895 | 3,790 | 3,895 | 20,767,100 | 1,298.33 |
| 2016-09-20 | 3,845 | 3,875 | 3,820 | 3,835 | 2,826,200 | 1,278.33 |
| 2016-09-16 | 3,870 | 3,890 | 3,855 | 3,880 | 2,466,600 | 1,293.33 |
| 2016-09-15 | 3,855 | 3,885 | 3,830 | 3,875 | 3,251,000 | 1,291.67 |
| 2016-09-14 | 3,865 | 3,875 | 3,820 | 3,820 | 3,335,200 | 1,273.33 |
| 2016-09-13 | 3,900 | 3,910 | 3,850 | 3,890 | 9,210,800 | 1,296.67 |
| 2016-09-12 | 4,015 | 4,070 | 3,910 | 3,915 | 7,831,500 | 1,305 |
| 2016-09-09 | 4,195 | 4,195 | 4,120 | 4,155 | 3,115,300 | 1,385 |
| 2016-09-08 | 4,200 | 4,225 | 4,165 | 4,195 | 2,576,100 | 1,398.33 |
| 2016-09-07 | 4,090 | 4,215 | 4,090 | 4,200 | 4,597,800 | 1,400 |
| 2016-09-06 | 4,010 | 4,080 | 3,990 | 4,055 | 1,918,200 | 1,351.67 |
| 2016-09-05 | 4,020 | 4,030 | 3,985 | 4,010 | 786,700 | 1,336.67 |
| 2016-09-02 | 3,950 | 4,025 | 3,940 | 3,990 | 1,760,600 | 1,330 |
| 2016-09-01 | 3,935 | 3,985 | 3,920 | 3,965 | 1,279,700 | 1,321.67 |
| 2016-08-31 | 3,945 | 3,945 | 3,905 | 3,935 | 915,400 | 1,311.67 |
| 2016-08-30 | 3,960 | 3,965 | 3,890 | 3,945 | 1,087,500 | 1,315 |
| 2016-08-29 | 3,900 | 4,000 | 3,900 | 3,955 | 2,046,200 | 1,318.33 |
| 2016-08-26 | 3,910 | 3,915 | 3,840 | 3,870 | 1,662,500 | 1,290 |
| 2016-08-25 | 3,925 | 3,985 | 3,830 | 3,925 | 3,343,800 | 1,308.33 |
| 2016-08-24 | 4,130 | 4,150 | 4,105 | 4,135 | 1,084,900 | 1,378.33 |
| 2016-08-23 | 4,150 | 4,180 | 4,130 | 4,130 | 1,338,300 | 1,376.67 |
| 2016-08-22 | 4,110 | 4,160 | 4,100 | 4,150 | 1,782,500 | 1,383.33 |
| 2016-08-19 | 4,110 | 4,110 | 4,030 | 4,080 | 1,408,600 | 1,360 |
| 2016-08-18 | 4,095 | 4,115 | 4,075 | 4,105 | 1,531,200 | 1,368.33 |
| 2016-08-17 | 4,080 | 4,095 | 4,060 | 4,065 | 1,017,200 | 1,355 |
| 2016-08-16 | 4,050 | 4,115 | 4,040 | 4,085 | 1,496,100 | 1,361.67 |
| 2016-08-15 | 4,005 | 4,090 | 4,005 | 4,080 | 866,100 | 1,360 |
| 2016-08-12 | 4,030 | 4,090 | 4,005 | 4,065 | 2,018,900 | 1,355 |
| 2016-08-10 | 3,950 | 4,050 | 3,940 | 4,010 | 3,009,600 | 1,336.67 |
| 2016-08-09 | 3,745 | 3,815 | 3,735 | 3,810 | 750,800 | 1,270 |
| 2016-08-08 | 3,740 | 3,770 | 3,665 | 3,770 | 1,412,800 | 1,256.67 |
| 2016-08-05 | 3,765 | 3,815 | 3,730 | 3,740 | 1,294,800 | 1,246.67 |
| 2016-08-04 | 3,875 | 3,880 | 3,795 | 3,810 | 1,073,100 | 1,270 |
| 2016-08-03 | 3,840 | 3,900 | 3,820 | 3,880 | 819,400 | 1,293.33 |
| 2016-08-02 | 3,915 | 3,930 | 3,895 | 3,895 | 630,700 | 1,298.33 |
| 2016-08-01 | 3,870 | 3,925 | 3,830 | 3,915 | 871,100 | 1,305 |
| 2016-07-29 | 3,910 | 3,935 | 3,840 | 3,925 | 1,145,900 | 1,308.33 |
| 2016-07-28 | 3,880 | 3,915 | 3,860 | 3,900 | 892,800 | 1,300 |
| 2016-07-27 | 3,950 | 3,955 | 3,890 | 3,915 | 1,286,500 | 1,305 |
| 2016-07-26 | 3,950 | 3,960 | 3,905 | 3,920 | 895,000 | 1,306.67 |
| 2016-07-25 | 3,980 | 3,990 | 3,930 | 3,950 | 927,100 | 1,316.67 |
| 2016-07-22 | 3,880 | 3,950 | 3,865 | 3,950 | 1,463,200 | 1,316.67 |
| 2016-07-21 | 4,010 | 4,020 | 3,925 | 3,945 | 1,539,300 | 1,315 |
| 2016-07-20 | 3,995 | 4,025 | 3,970 | 4,005 | 1,605,000 | 1,335 |
| 2016-07-19 | 3,940 | 4,000 | 3,900 | 4,000 | 1,686,500 | 1,333.33 |
| 2016-07-15 | 3,940 | 3,955 | 3,875 | 3,910 | 1,852,000 | 1,303.33 |
| 2016-07-14 | 3,950 | 3,990 | 3,930 | 3,970 | 2,326,900 | 1,323.33 |
| 2016-07-13 | 3,950 | 3,955 | 3,915 | 3,940 | 2,212,800 | 1,313.33 |
| 2016-07-12 | 3,895 | 3,940 | 3,885 | 3,890 | 1,992,800 | 1,296.67 |
| 2016-07-11 | 3,790 | 3,890 | 3,790 | 3,855 | 2,059,100 | 1,285 |
| 2016-07-08 | 3,785 | 3,810 | 3,755 | 3,760 | 1,423,400 | 1,253.33 |
| 2016-07-07 | 3,765 | 3,790 | 3,740 | 3,785 | 1,371,200 | 1,261.67 |
| 2016-07-06 | 3,700 | 3,755 | 3,660 | 3,745 | 2,145,900 | 1,248.33 |
| 2016-07-05 | 3,750 | 3,755 | 3,690 | 3,730 | 1,239,800 | 1,243.33 |
| 2016-07-04 | 3,695 | 3,740 | 3,690 | 3,725 | 1,246,500 | 1,241.67 |
| 2016-07-01 | 3,680 | 3,750 | 3,660 | 3,730 | 1,663,500 | 1,243.33 |
| 2016-06-30 | 3,765 | 3,785 | 3,735 | 3,735 | 1,800,000 | 1,245 |
| 2016-06-29 | 3,810 | 3,830 | 3,765 | 3,780 | 1,652,700 | 1,260 |
| 2016-06-28 | 3,715 | 3,830 | 3,710 | 3,780 | 1,951,700 | 1,260 |
| 2016-06-27 | 3,690 | 3,775 | 3,675 | 3,765 | 1,812,100 | 1,255 |
| 2016-06-24 | 3,810 | 3,820 | 3,560 | 3,650 | 2,218,700 | 1,216.67 |
| 2016-06-23 | 3,795 | 3,795 | 3,745 | 3,790 | 1,216,200 | 1,263.33 |
| 2016-06-22 | 3,805 | 3,805 | 3,750 | 3,790 | 937,400 | 1,263.33 |
| 2016-06-21 | 3,795 | 3,830 | 3,785 | 3,830 | 1,724,200 | 1,276.67 |
| 2016-06-20 | 3,790 | 3,815 | 3,770 | 3,780 | 1,151,900 | 1,260 |
| 2016-06-17 | 3,720 | 3,765 | 3,710 | 3,725 | 2,013,300 | 1,241.67 |
| 2016-06-16 | 3,755 | 3,770 | 3,690 | 3,695 | 1,477,000 | 1,231.67 |
| 2016-06-15 | 3,785 | 3,805 | 3,750 | 3,775 | 1,620,400 | 1,258.33 |
| 2016-06-14 | 3,775 | 3,825 | 3,720 | 3,810 | 2,043,200 | 1,270 |
| 2016-06-13 | 3,810 | 3,810 | 3,745 | 3,755 | 1,322,300 | 1,251.67 |
| 2016-06-10 | 3,820 | 3,830 | 3,770 | 3,815 | 1,800,900 | 1,271.67 |
| 2016-06-09 | 3,815 | 3,825 | 3,770 | 3,790 | 1,858,200 | 1,263.33 |
| 2016-06-08 | 3,775 | 3,830 | 3,760 | 3,830 | 1,765,300 | 1,276.67 |
| 2016-06-07 | 3,735 | 3,780 | 3,725 | 3,775 | 1,487,700 | 1,258.33 |
| 2016-06-06 | 3,680 | 3,705 | 3,655 | 3,705 | 1,063,400 | 1,235 |
| 2016-06-03 | 3,655 | 3,745 | 3,640 | 3,745 | 2,250,500 | 1,248.33 |
| 2016-06-02 | 3,675 | 3,705 | 3,585 | 3,625 | 1,953,100 | 1,208.33 |
| 2016-06-01 | 3,760 | 3,770 | 3,665 | 3,710 | 3,525,900 | 1,236.67 |
| 2016-05-31 | 3,770 | 3,865 | 3,725 | 3,775 | 19,834,400 | 1,258.33 |
| 2016-05-30 | 3,755 | 3,760 | 3,735 | 3,750 | 1,071,100 | 1,250 |
| 2016-05-27 | 3,745 | 3,750 | 3,715 | 3,745 | 1,163,800 | 1,248.33 |
| 2016-05-26 | 3,750 | 3,765 | 3,720 | 3,730 | 1,649,900 | 1,243.33 |
| 2016-05-25 | 3,705 | 3,735 | 3,685 | 3,715 | 1,946,800 | 1,238.33 |
| 2016-05-24 | 3,680 | 3,685 | 3,635 | 3,680 | 1,821,700 | 1,226.67 |
| 2016-05-23 | 3,675 | 3,730 | 3,660 | 3,665 | 2,824,900 | 1,221.67 |
| 2016-05-20 | 3,595 | 3,690 | 3,585 | 3,675 | 3,231,800 | 1,225 |
| 2016-05-19 | 3,635 | 3,635 | 3,600 | 3,620 | 1,421,900 | 1,206.67 |
| 2016-05-18 | 3,595 | 3,630 | 3,585 | 3,615 | 1,819,000 | 1,205 |
| 2016-05-17 | 3,580 | 3,620 | 3,555 | 3,595 | 1,420,900 | 1,198.33 |
| 2016-05-16 | 3,565 | 3,645 | 3,555 | 3,580 | 2,090,100 | 1,193.33 |
| 2016-05-13 | 3,550 | 3,640 | 3,550 | 3,600 | 2,863,700 | 1,200 |
| 2016-05-12 | 3,470 | 3,505 | 3,420 | 3,505 | 1,057,300 | 1,168.33 |
| 2016-05-11 | 3,480 | 3,510 | 3,460 | 3,500 | 1,338,600 | 1,166.67 |
| 2016-05-10 | 3,400 | 3,490 | 3,395 | 3,485 | 1,263,100 | 1,161.67 |
| 2016-05-09 | 3,395 | 3,410 | 3,360 | 3,390 | 1,095,400 | 1,130 |
| 2016-05-06 | 3,310 | 3,365 | 3,305 | 3,355 | 1,180,800 | 1,118.33 |
| 2016-05-02 | 3,280 | 3,345 | 3,270 | 3,335 | 1,635,000 | 1,111.67 |
| 2016-04-28 | 3,495 | 3,500 | 3,405 | 3,415 | 1,746,700 | 1,138.33 |
| 2016-04-27 | 3,495 | 3,495 | 3,435 | 3,465 | 1,041,200 | 1,155 |
| 2016-04-26 | 3,510 | 3,520 | 3,415 | 3,485 | 1,376,400 | 1,161.67 |
| 2016-04-25 | 3,525 | 3,530 | 3,455 | 3,470 | 790,800 | 1,156.67 |
| 2016-04-22 | 3,465 | 3,515 | 3,450 | 3,515 | 1,298,700 | 1,171.67 |
| 2016-04-21 | 3,465 | 3,495 | 3,440 | 3,475 | 939,000 | 1,158.33 |
| 2016-04-20 | 3,400 | 3,460 | 3,390 | 3,440 | 1,397,100 | 1,146.67 |
| 2016-04-19 | 3,355 | 3,385 | 3,320 | 3,375 | 927,700 | 1,125 |
| 2016-04-18 | 3,280 | 3,310 | 3,260 | 3,285 | 1,467,300 | 1,095 |
| 2016-04-15 | 3,370 | 3,400 | 3,355 | 3,380 | 1,064,700 | 1,126.67 |
| 2016-04-14 | 3,360 | 3,395 | 3,345 | 3,390 | 1,359,900 | 1,130 |
| 2016-04-13 | 3,280 | 3,325 | 3,250 | 3,310 | 1,538,600 | 1,103.33 |
| 2016-04-12 | 3,250 | 3,310 | 3,235 | 3,260 | 1,316,900 | 1,086.67 |
| 2016-04-11 | 3,260 | 3,280 | 3,225 | 3,265 | 1,475,800 | 1,088.33 |
| 2016-04-08 | 3,250 | 3,355 | 3,235 | 3,305 | 1,325,500 | 1,101.67 |
| 2016-04-07 | 3,320 | 3,375 | 3,270 | 3,285 | 1,575,000 | 1,095 |
| 2016-04-06 | 3,330 | 3,335 | 3,300 | 3,310 | 1,402,800 | 1,103.33 |
| 2016-04-05 | 3,380 | 3,400 | 3,320 | 3,335 | 1,679,200 | 1,111.67 |
| 2016-04-04 | 3,390 | 3,405 | 3,335 | 3,360 | 1,453,700 | 1,120 |
| 2016-04-01 | 3,460 | 3,460 | 3,360 | 3,390 | 1,196,100 | 1,130 |
| 2016-03-31 | 3,475 | 3,500 | 3,435 | 3,435 | 879,700 | 1,145 |
| 2016-03-30 | 3,470 | 3,510 | 3,445 | 3,445 | 875,700 | 1,148.33 |
| 2016-03-29 | 3,500 | 3,530 | 3,480 | 3,495 | 735,300 | 1,165 |
| 2016-03-28 | 3,500 | 3,530 | 3,480 | 3,530 | 1,079,600 | 1,176.67 |
| 2016-03-25 | 3,495 | 3,535 | 3,450 | 3,460 | 815,500 | 1,153.33 |
| 2016-03-24 | 3,435 | 3,485 | 3,435 | 3,465 | 1,043,000 | 1,155 |
| 2016-03-23 | 3,425 | 3,460 | 3,390 | 3,430 | 1,487,200 | 1,143.33 |
| 2016-03-22 | 3,440 | 3,455 | 3,385 | 3,425 | 1,268,500 | 1,141.67 |
| 2016-03-18 | 3,445 | 3,455 | 3,370 | 3,390 | 3,364,100 | 1,130 |
| 2016-03-17 | 3,515 | 3,545 | 3,440 | 3,465 | 976,000 | 1,155 |
| 2016-03-16 | 3,475 | 3,545 | 3,465 | 3,485 | 965,200 | 1,161.67 |
| 2016-03-15 | 3,505 | 3,555 | 3,490 | 3,505 | 1,187,300 | 1,168.33 |
| 2016-03-14 | 3,515 | 3,520 | 3,470 | 3,510 | 914,200 | 1,170 |
| 2016-03-11 | 3,475 | 3,505 | 3,440 | 3,480 | 1,547,600 | 1,160 |
| 2016-03-10 | 3,440 | 3,515 | 3,435 | 3,510 | 1,084,800 | 1,170 |
| 2016-03-09 | 3,400 | 3,465 | 3,385 | 3,405 | 1,069,100 | 1,135 |
| 2016-03-08 | 3,465 | 3,480 | 3,400 | 3,435 | 1,235,800 | 1,145 |
| 2016-03-07 | 3,515 | 3,520 | 3,465 | 3,470 | 769,900 | 1,156.67 |
| 2016-03-04 | 3,475 | 3,520 | 3,465 | 3,515 | 1,273,800 | 1,171.67 |
| 2016-03-03 | 3,465 | 3,500 | 3,440 | 3,495 | 1,323,400 | 1,165 |
| 2016-03-02 | 3,460 | 3,510 | 3,440 | 3,485 | 1,356,300 | 1,161.67 |
| 2016-03-01 | 3,345 | 3,390 | 3,335 | 3,370 | 1,248,700 | 1,123.33 |
| 2016-02-29 | 3,425 | 3,460 | 3,345 | 3,350 | 2,561,400 | 1,116.67 |
| 2016-02-26 | 3,330 | 3,400 | 3,330 | 3,390 | 1,627,300 | 1,130 |
| 2016-02-25 | 3,295 | 3,350 | 3,280 | 3,305 | 1,746,300 | 1,101.67 |
| 2016-02-24 | 3,290 | 3,310 | 3,260 | 3,290 | 1,033,700 | 1,096.67 |
| 2016-02-23 | 3,385 | 3,400 | 3,305 | 3,315 | 1,057,200 | 1,105 |
| 2016-02-22 | 3,305 | 3,400 | 3,290 | 3,380 | 860,200 | 1,126.67 |
| 2016-02-19 | 3,375 | 3,395 | 3,310 | 3,320 | 1,266,800 | 1,106.67 |
| 2016-02-18 | 3,465 | 3,475 | 3,380 | 3,390 | 1,583,100 | 1,130 |
| 2016-02-17 | 3,380 | 3,415 | 3,320 | 3,355 | 1,564,500 | 1,118.33 |
| 2016-02-16 | 3,420 | 3,490 | 3,400 | 3,415 | 2,164,700 | 1,138.33 |
| 2016-02-15 | 3,400 | 3,495 | 3,335 | 3,460 | 1,802,200 | 1,153.33 |
| 2016-02-12 | 3,270 | 3,305 | 3,190 | 3,225 | 2,838,900 | 1,075 |
| 2016-02-10 | 3,555 | 3,575 | 3,365 | 3,410 | 2,331,000 | 1,136.67 |
| 2016-02-09 | 3,600 | 3,650 | 3,540 | 3,580 | 1,510,700 | 1,193.33 |
| 2016-02-08 | 3,650 | 3,745 | 3,620 | 3,720 | 879,800 | 1,240 |
| 2016-02-05 | 3,665 | 3,710 | 3,635 | 3,675 | 1,298,300 | 1,225 |
| 2016-02-04 | 3,745 | 3,775 | 3,710 | 3,735 | 1,189,900 | 1,245 |
| 2016-02-03 | 3,785 | 3,830 | 3,745 | 3,820 | 1,089,800 | 1,273.33 |
| 2016-02-02 | 3,800 | 3,865 | 3,785 | 3,845 | 1,549,900 | 1,281.67 |
| 2016-02-01 | 3,800 | 3,870 | 3,780 | 3,820 | 1,989,200 | 1,273.33 |
| 2016-01-29 | 3,710 | 3,800 | 3,680 | 3,785 | 2,839,800 | 1,261.67 |
| 2016-01-28 | 3,675 | 3,710 | 3,640 | 3,670 | 1,472,300 | 1,223.33 |
| 2016-01-27 | 3,690 | 3,690 | 3,640 | 3,670 | 2,510,700 | 1,223.33 |
| 2016-01-26 | 3,550 | 3,625 | 3,530 | 3,600 | 2,068,700 | 1,200 |
| 2016-01-25 | 3,550 | 3,600 | 3,515 | 3,590 | 1,402,400 | 1,196.67 |
| 2016-01-22 | 3,400 | 3,480 | 3,385 | 3,480 | 1,379,400 | 1,160 |
| 2016-01-21 | 3,425 | 3,465 | 3,285 | 3,290 | 2,695,500 | 1,096.67 |
| 2016-01-20 | 3,580 | 3,605 | 3,415 | 3,425 | 2,127,700 | 1,141.67 |
| 2016-01-19 | 3,535 | 3,640 | 3,530 | 3,565 | 2,493,000 | 1,188.33 |
| 2016-01-18 | 3,510 | 3,540 | 3,450 | 3,530 | 2,542,500 | 1,176.67 |
| 2016-01-15 | 3,530 | 3,565 | 3,480 | 3,510 | 1,618,300 | 1,170 |
| 2016-01-14 | 3,460 | 3,515 | 3,415 | 3,480 | 2,186,400 | 1,160 |
| 2016-01-13 | 3,435 | 3,550 | 3,435 | 3,530 | 1,712,100 | 1,176.67 |
| 2016-01-12 | 3,500 | 3,535 | 3,410 | 3,410 | 1,940,700 | 1,136.67 |
| 2016-01-08 | 3,500 | 3,580 | 3,500 | 3,505 | 2,381,700 | 1,168.33 |
| 2016-01-07 | 3,525 | 3,560 | 3,515 | 3,520 | 1,657,100 | 1,173.33 |
| 2016-01-06 | 3,600 | 3,620 | 3,515 | 3,525 | 2,283,800 | 1,175 |
| 2016-01-05 | 3,500 | 3,605 | 3,500 | 3,580 | 2,321,100 | 1,193.33 |
| 2016-01-04 | 3,570 | 3,585 | 3,505 | 3,510 | 846,000 | 1,170 |
分割・併合履歴 ： [2017-06-28]1株→3株