6099 (株)エラン 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 | 1,285 | 1,313 | 1,285 | 1,303 | 15,600 | 162.88 |
| 2016-12-29 | 1,281 | 1,291 | 1,270 | 1,285 | 11,100 | 160.63 |
| 2016-12-28 | 1,279 | 1,306 | 1,276 | 1,296 | 19,600 | 162 |
| 2016-12-27 | 1,314 | 1,314 | 1,285 | 1,288 | 28,000 | 161 |
| 2016-12-26 | 1,320 | 1,326 | 1,305 | 1,314 | 20,000 | 164.25 |
| 2016-12-22 | 1,306 | 1,311 | 1,293 | 1,311 | 31,500 | 163.88 |
| 2016-12-21 | 1,308 | 1,318 | 1,272 | 1,276 | 20,800 | 159.50 |
| 2016-12-20 | 1,276 | 1,306 | 1,269 | 1,300 | 25,900 | 162.50 |
| 2016-12-19 | 1,254 | 1,276 | 1,250 | 1,261 | 18,700 | 157.63 |
| 2016-12-16 | 1,262 | 1,262 | 1,228 | 1,253 | 11,000 | 156.63 |
| 2016-12-15 | 1,255 | 1,261 | 1,249 | 1,251 | 9,300 | 156.38 |
| 2016-12-14 | 1,235 | 1,260 | 1,228 | 1,248 | 21,700 | 156 |
| 2016-12-13 | 1,216 | 1,224 | 1,213 | 1,224 | 19,400 | 153 |
| 2016-12-12 | 1,221 | 1,225 | 1,213 | 1,218 | 23,700 | 152.25 |
| 2016-12-09 | 1,221 | 1,226 | 1,213 | 1,217 | 18,500 | 152.13 |
| 2016-12-08 | 1,239 | 1,239 | 1,217 | 1,227 | 19,700 | 153.38 |
| 2016-12-07 | 1,243 | 1,243 | 1,222 | 1,225 | 21,100 | 153.13 |
| 2016-12-06 | 1,229 | 1,236 | 1,220 | 1,228 | 15,200 | 153.50 |
| 2016-12-05 | 1,233 | 1,233 | 1,216 | 1,216 | 15,100 | 152 |
| 2016-12-02 | 1,241 | 1,248 | 1,234 | 1,240 | 14,900 | 155 |
| 2016-12-01 | 1,263 | 1,273 | 1,254 | 1,255 | 15,500 | 156.88 |
| 2016-11-30 | 1,277 | 1,277 | 1,265 | 1,273 | 13,100 | 159.13 |
| 2016-11-29 | 1,270 | 1,280 | 1,261 | 1,268 | 12,800 | 158.50 |
| 2016-11-28 | 1,251 | 1,268 | 1,241 | 1,268 | 11,800 | 158.50 |
| 2016-11-25 | 1,271 | 1,271 | 1,211 | 1,251 | 26,900 | 156.38 |
| 2016-11-24 | 1,274 | 1,282 | 1,267 | 1,272 | 10,800 | 159 |
| 2016-11-22 | 1,293 | 1,293 | 1,275 | 1,281 | 5,000 | 160.13 |
| 2016-11-21 | 1,296 | 1,296 | 1,281 | 1,293 | 7,700 | 161.63 |
| 2016-11-18 | 1,308 | 1,308 | 1,295 | 1,298 | 7,200 | 162.25 |
| 2016-11-17 | 1,308 | 1,308 | 1,284 | 1,304 | 12,100 | 163 |
| 2016-11-16 | 1,303 | 1,315 | 1,288 | 1,308 | 10,300 | 163.50 |
| 2016-11-15 | 1,311 | 1,312 | 1,291 | 1,303 | 6,900 | 162.88 |
| 2016-11-14 | 1,312 | 1,324 | 1,312 | 1,320 | 9,700 | 165 |
| 2016-11-11 | 1,318 | 1,318 | 1,294 | 1,312 | 15,400 | 164 |
| 2016-11-10 | 1,250 | 1,309 | 1,248 | 1,301 | 29,400 | 162.63 |
| 2016-11-09 | 1,292 | 1,323 | 1,240 | 1,264 | 19,800 | 158 |
| 2016-11-08 | 1,327 | 1,327 | 1,295 | 1,301 | 5,300 | 162.63 |
| 2016-11-07 | 1,299 | 1,328 | 1,294 | 1,312 | 9,600 | 164 |
| 2016-11-04 | 1,292 | 1,304 | 1,270 | 1,289 | 19,000 | 161.13 |
| 2016-11-02 | 1,360 | 1,365 | 1,311 | 1,323 | 12,500 | 165.38 |
| 2016-11-01 | 1,401 | 1,401 | 1,375 | 1,382 | 6,400 | 172.75 |
| 2016-10-31 | 1,382 | 1,407 | 1,353 | 1,393 | 22,000 | 174.13 |
| 2016-10-28 | 1,366 | 1,370 | 1,337 | 1,370 | 10,900 | 171.25 |
| 2016-10-27 | 1,353 | 1,360 | 1,345 | 1,360 | 6,400 | 170 |
| 2016-10-26 | 1,335 | 1,349 | 1,333 | 1,349 | 9,400 | 168.63 |
| 2016-10-25 | 1,331 | 1,335 | 1,305 | 1,325 | 13,100 | 165.63 |
| 2016-10-24 | 1,334 | 1,339 | 1,308 | 1,329 | 12,900 | 166.13 |
| 2016-10-21 | 1,365 | 1,365 | 1,343 | 1,344 | 10,600 | 168 |
| 2016-10-20 | 1,370 | 1,370 | 1,360 | 1,365 | 10,800 | 170.63 |
| 2016-10-19 | 1,360 | 1,382 | 1,350 | 1,359 | 13,100 | 169.88 |
| 2016-10-18 | 1,391 | 1,398 | 1,341 | 1,357 | 23,000 | 169.63 |
| 2016-10-17 | 1,350 | 1,398 | 1,334 | 1,389 | 41,600 | 173.63 |
| 2016-10-14 | 1,250 | 1,336 | 1,250 | 1,334 | 29,400 | 166.75 |
| 2016-10-13 | 1,248 | 1,252 | 1,240 | 1,252 | 11,700 | 156.50 |
| 2016-10-12 | 1,250 | 1,255 | 1,242 | 1,244 | 6,800 | 155.50 |
| 2016-10-11 | 1,253 | 1,253 | 1,241 | 1,250 | 7,300 | 156.25 |
| 2016-10-07 | 1,255 | 1,258 | 1,241 | 1,253 | 6,800 | 156.63 |
| 2016-10-06 | 1,259 | 1,259 | 1,250 | 1,251 | 5,500 | 156.38 |
| 2016-10-05 | 1,247 | 1,258 | 1,245 | 1,254 | 6,600 | 156.75 |
| 2016-10-04 | 1,250 | 1,260 | 1,245 | 1,258 | 7,400 | 157.25 |
| 2016-10-03 | 1,245 | 1,260 | 1,245 | 1,252 | 5,400 | 156.50 |
| 2016-09-30 | 1,250 | 1,260 | 1,247 | 1,252 | 5,700 | 156.50 |
| 2016-09-29 | 1,246 | 1,260 | 1,240 | 1,260 | 5,600 | 157.50 |
| 2016-09-28 | 1,249 | 1,249 | 1,215 | 1,247 | 6,500 | 155.88 |
| 2016-09-27 | 1,240 | 1,240 | 1,215 | 1,228 | 8,800 | 153.50 |
| 2016-09-26 | 1,256 | 1,256 | 1,235 | 1,241 | 9,800 | 155.13 |
| 2016-09-23 | 1,248 | 1,256 | 1,239 | 1,256 | 10,100 | 157 |
| 2016-09-21 | 1,210 | 1,253 | 1,210 | 1,248 | 8,100 | 156 |
| 2016-09-20 | 1,220 | 1,221 | 1,209 | 1,213 | 19,700 | 151.63 |
| 2016-09-16 | 1,247 | 1,250 | 1,236 | 1,244 | 5,700 | 155.50 |
| 2016-09-15 | 1,251 | 1,264 | 1,235 | 1,247 | 6,900 | 155.88 |
| 2016-09-14 | 1,263 | 1,263 | 1,252 | 1,258 | 3,600 | 157.25 |
| 2016-09-13 | 1,241 | 1,266 | 1,234 | 1,265 | 9,000 | 158.13 |
| 2016-09-12 | 1,255 | 1,269 | 1,232 | 1,237 | 11,300 | 154.63 |
| 2016-09-09 | 1,292 | 1,292 | 1,267 | 1,287 | 5,500 | 160.88 |
| 2016-09-08 | 1,292 | 1,292 | 1,260 | 1,275 | 8,900 | 159.38 |
| 2016-09-07 | 1,264 | 1,289 | 1,253 | 1,287 | 11,600 | 160.88 |
| 2016-09-06 | 1,251 | 1,267 | 1,242 | 1,265 | 8,700 | 158.13 |
| 2016-09-05 | 1,261 | 1,269 | 1,250 | 1,256 | 11,100 | 157 |
| 2016-09-02 | 1,253 | 1,267 | 1,253 | 1,260 | 7,400 | 157.50 |
| 2016-09-01 | 1,257 | 1,269 | 1,250 | 1,269 | 8,800 | 158.63 |
| 2016-08-31 | 1,246 | 1,260 | 1,230 | 1,257 | 12,100 | 157.13 |
| 2016-08-30 | 1,240 | 1,270 | 1,240 | 1,268 | 8,400 | 158.50 |
| 2016-08-29 | 1,242 | 1,250 | 1,227 | 1,229 | 9,000 | 153.63 |
| 2016-08-26 | 1,273 | 1,274 | 1,224 | 1,233 | 17,200 | 154.13 |
| 2016-08-25 | 1,216 | 1,245 | 1,216 | 1,243 | 10,700 | 155.38 |
| 2016-08-24 | 1,222 | 1,223 | 1,212 | 1,216 | 3,900 | 152 |
| 2016-08-23 | 1,199 | 1,217 | 1,199 | 1,210 | 10,300 | 151.25 |
| 2016-08-22 | 1,175 | 1,216 | 1,175 | 1,216 | 14,200 | 152 |
| 2016-08-19 | 1,199 | 1,207 | 1,169 | 1,184 | 14,100 | 148 |
| 2016-08-18 | 1,191 | 1,207 | 1,180 | 1,193 | 17,700 | 149.13 |
| 2016-08-17 | 1,247 | 1,249 | 1,180 | 1,205 | 33,900 | 150.63 |
| 2016-08-16 | 1,297 | 1,297 | 1,240 | 1,247 | 11,600 | 155.88 |
| 2016-08-15 | 1,295 | 1,298 | 1,269 | 1,289 | 11,700 | 161.13 |
| 2016-08-12 | 1,261 | 1,278 | 1,231 | 1,278 | 21,900 | 159.75 |
| 2016-08-10 | 1,310 | 1,310 | 1,201 | 1,201 | 67,200 | 150.13 |
| 2016-08-09 | 1,272 | 1,300 | 1,257 | 1,284 | 19,600 | 160.50 |
| 2016-08-08 | 1,251 | 1,291 | 1,241 | 1,242 | 26,900 | 155.25 |
| 2016-08-05 | 1,269 | 1,312 | 1,252 | 1,258 | 23,300 | 157.25 |
| 2016-08-04 | 1,259 | 1,276 | 1,212 | 1,229 | 16,800 | 153.63 |
| 2016-08-03 | 1,300 | 1,318 | 1,270 | 1,270 | 23,800 | 158.75 |
| 2016-08-02 | 1,318 | 1,342 | 1,305 | 1,335 | 11,000 | 166.88 |
| 2016-08-01 | 1,365 | 1,365 | 1,293 | 1,300 | 37,300 | 162.50 |
| 2016-07-29 | 1,345 | 1,368 | 1,276 | 1,345 | 21,300 | 168.13 |
| 2016-07-28 | 1,295 | 1,371 | 1,270 | 1,370 | 47,400 | 171.25 |
| 2016-07-27 | 1,316 | 1,319 | 1,287 | 1,299 | 24,500 | 162.38 |
| 2016-07-26 | 1,377 | 1,377 | 1,293 | 1,334 | 26,300 | 166.75 |
| 2016-07-25 | 1,428 | 1,428 | 1,358 | 1,372 | 15,400 | 171.50 |
| 2016-07-22 | 1,408 | 1,422 | 1,339 | 1,370 | 22,200 | 171.25 |
| 2016-07-21 | 1,450 | 1,460 | 1,402 | 1,423 | 22,900 | 177.88 |
| 2016-07-20 | 1,455 | 1,455 | 1,432 | 1,442 | 13,400 | 180.25 |
| 2016-07-19 | 1,420 | 1,439 | 1,406 | 1,427 | 15,100 | 178.38 |
| 2016-07-15 | 1,478 | 1,479 | 1,416 | 1,425 | 46,500 | 178.13 |
| 2016-07-14 | 1,372 | 1,475 | 1,372 | 1,460 | 101,300 | 182.50 |
| 2016-07-13 | 1,374 | 1,383 | 1,360 | 1,370 | 14,700 | 171.25 |
| 2016-07-12 | 1,370 | 1,370 | 1,345 | 1,355 | 15,500 | 169.38 |
| 2016-07-11 | 1,370 | 1,370 | 1,333 | 1,352 | 10,800 | 169 |
| 2016-07-08 | 1,343 | 1,343 | 1,290 | 1,329 | 22,700 | 166.13 |
| 2016-07-07 | 1,392 | 1,404 | 1,322 | 1,344 | 55,600 | 168 |
| 2016-07-06 | 1,330 | 1,370 | 1,310 | 1,368 | 55,500 | 171 |
| 2016-07-05 | 1,300 | 1,302 | 1,278 | 1,300 | 16,700 | 162.50 |
| 2016-07-04 | 1,261 | 1,300 | 1,261 | 1,294 | 24,700 | 161.75 |
| 2016-07-01 | 1,260 | 1,268 | 1,231 | 1,265 | 24,200 | 158.13 |
| 2016-06-30 | 1,168 | 1,222 | 1,168 | 1,215 | 20,300 | 151.88 |
| 2016-06-29 | 1,193 | 1,195 | 1,150 | 1,160 | 21,500 | 145 |
| 2016-06-28 | 1,115 | 1,162 | 1,110 | 1,133 | 22,600 | 141.63 |
| 2016-06-27 | 1,120 | 1,161 | 1,107 | 1,125 | 46,200 | 140.63 |
| 2016-06-24 | 1,291 | 1,298 | 1,117 | 1,150 | 34,300 | 143.75 |
| 2016-06-23 | 1,298 | 1,298 | 1,262 | 1,291 | 14,800 | 161.38 |
| 2016-06-22 | 1,323 | 1,334 | 1,262 | 1,300 | 19,100 | 162.50 |
| 2016-06-21 | 1,309 | 1,345 | 1,291 | 1,331 | 7,900 | 166.38 |
| 2016-06-20 | 1,300 | 1,321 | 1,290 | 1,317 | 10,500 | 164.63 |
| 2016-06-17 | 1,292 | 1,326 | 1,289 | 1,289 | 10,000 | 161.13 |
| 2016-06-16 | 1,324 | 1,336 | 1,288 | 1,300 | 15,900 | 162.50 |
| 2016-06-15 | 1,299 | 1,348 | 1,299 | 1,345 | 14,200 | 168.13 |
| 2016-06-14 | 1,300 | 1,350 | 1,300 | 1,307 | 16,300 | 163.38 |
| 2016-06-13 | 1,360 | 1,360 | 1,290 | 1,310 | 15,700 | 163.75 |
| 2016-06-10 | 1,390 | 1,390 | 1,311 | 1,368 | 20,000 | 171 |
| 2016-06-09 | 1,342 | 1,374 | 1,342 | 1,372 | 5,700 | 171.50 |
| 2016-06-08 | 1,361 | 1,377 | 1,355 | 1,367 | 4,800 | 170.88 |
| 2016-06-07 | 1,382 | 1,390 | 1,370 | 1,376 | 10,600 | 172 |
| 2016-06-06 | 1,336 | 1,389 | 1,320 | 1,382 | 12,300 | 172.75 |
| 2016-06-03 | 1,339 | 1,370 | 1,339 | 1,359 | 6,700 | 169.88 |
| 2016-06-02 | 1,361 | 1,375 | 1,340 | 1,348 | 15,300 | 168.50 |
| 2016-06-01 | 1,364 | 1,376 | 1,360 | 1,363 | 7,900 | 170.38 |
| 2016-05-31 | 1,329 | 1,380 | 1,329 | 1,364 | 15,700 | 170.50 |
| 2016-05-30 | 1,345 | 1,366 | 1,335 | 1,357 | 13,200 | 169.63 |
| 2016-05-27 | 1,352 | 1,360 | 1,320 | 1,343 | 19,700 | 167.88 |
| 2016-05-26 | 1,370 | 1,375 | 1,352 | 1,360 | 7,100 | 170 |
| 2016-05-25 | 1,375 | 1,375 | 1,340 | 1,359 | 10,200 | 169.88 |
| 2016-05-24 | 1,370 | 1,374 | 1,347 | 1,361 | 11,900 | 170.13 |
| 2016-05-23 | 1,376 | 1,395 | 1,350 | 1,375 | 28,100 | 171.88 |
| 2016-05-20 | 1,358 | 1,376 | 1,330 | 1,361 | 23,100 | 170.13 |
| 2016-05-19 | 1,258 | 1,325 | 1,258 | 1,313 | 19,800 | 164.13 |
| 2016-05-18 | 1,287 | 1,311 | 1,262 | 1,267 | 26,400 | 158.38 |
| 2016-05-17 | 1,313 | 1,324 | 1,288 | 1,317 | 11,900 | 164.63 |
| 2016-05-16 | 1,316 | 1,322 | 1,281 | 1,295 | 25,500 | 161.88 |
| 2016-05-13 | 1,305 | 1,305 | 1,253 | 1,271 | 15,500 | 158.88 |
| 2016-05-12 | 1,348 | 1,348 | 1,301 | 1,311 | 11,700 | 163.88 |
| 2016-05-11 | 1,387 | 1,387 | 1,330 | 1,348 | 37,000 | 168.50 |
| 2016-05-10 | 1,234 | 1,399 | 1,200 | 1,386 | 76,300 | 173.25 |
| 2016-05-09 | 1,230 | 1,249 | 1,221 | 1,234 | 18,000 | 154.25 |
| 2016-05-06 | 1,234 | 1,238 | 1,211 | 1,224 | 19,400 | 153 |
| 2016-05-02 | 1,235 | 1,256 | 1,229 | 1,249 | 14,300 | 156.13 |
| 2016-04-28 | 1,329 | 1,405 | 1,284 | 1,290 | 58,800 | 161.25 |
| 2016-04-27 | 1,272 | 1,341 | 1,232 | 1,320 | 59,800 | 165 |
| 2016-04-26 | 1,280 | 1,314 | 1,229 | 1,272 | 33,100 | 159 |
| 2016-04-25 | 1,337 | 1,340 | 1,268 | 1,280 | 43,400 | 160 |
| 2016-04-22 | 1,350 | 1,366 | 1,312 | 1,335 | 38,200 | 166.88 |
| 2016-04-21 | 1,339 | 1,350 | 1,300 | 1,330 | 43,000 | 166.25 |
| 2016-04-20 | 1,300 | 1,340 | 1,277 | 1,300 | 64,700 | 162.50 |
| 2016-04-19 | 1,236 | 1,295 | 1,232 | 1,277 | 31,500 | 159.63 |
| 2016-04-18 | 1,249 | 1,250 | 1,165 | 1,222 | 46,300 | 152.75 |
| 2016-04-15 | 1,200 | 1,276 | 1,200 | 1,222 | 50,200 | 152.75 |
| 2016-04-14 | 1,190 | 1,220 | 1,173 | 1,219 | 65,100 | 152.38 |
| 2016-04-13 | 1,160 | 1,189 | 1,160 | 1,189 | 42,800 | 148.63 |
| 2016-04-12 | 1,110 | 1,172 | 1,107 | 1,144 | 57,500 | 143 |
| 2016-04-11 | 1,107 | 1,150 | 1,094 | 1,099 | 45,700 | 137.38 |
| 2016-04-08 | 1,034 | 1,083 | 1,031 | 1,077 | 62,500 | 134.63 |
| 2016-04-07 | 1,017 | 1,040 | 1,017 | 1,028 | 32,700 | 128.50 |
| 2016-04-06 | 1,000 | 1,028 | 986 | 1,002 | 27,700 | 125.25 |
| 2016-04-05 | 1,010 | 1,038 | 990 | 1,000 | 69,400 | 125 |
| 2016-04-04 | 984 | 1,040 | 984 | 1,023 | 92,500 | 127.88 |
| 2016-04-01 | 960 | 971 | 950 | 969 | 70,500 | 121.13 |
| 2016-03-31 | 960 | 969 | 947 | 947 | 41,900 | 118.38 |
| 2016-03-30 | 935 | 955 | 935 | 949 | 46,100 | 118.63 |
| 2016-03-29 | 942 | 942 | 930 | 935 | 48,200 | 116.88 |
| 2016-03-28 | 958 | 959 | 943 | 946 | 30,300 | 118.25 |
| 2016-03-25 | 958 | 961 | 947 | 950 | 43,600 | 118.75 |
| 2016-03-24 | 956 | 964 | 949 | 954 | 67,600 | 119.25 |
| 2016-03-23 | 950 | 960 | 944 | 949 | 63,700 | 118.63 |
| 2016-03-22 | 969 | 971 | 944 | 944 | 137,400 | 118 |
| 2016-03-18 | 1,000 | 1,003 | 981 | 994 | 53,800 | 124.25 |
| 2016-03-17 | 1,023 | 1,040 | 999 | 1,010 | 37,500 | 126.25 |
| 2016-03-16 | 1,055 | 1,060 | 1,001 | 1,010 | 30,600 | 126.25 |
| 2016-03-15 | 1,075 | 1,080 | 1,060 | 1,060 | 22,300 | 132.50 |
| 2016-03-14 | 1,105 | 1,105 | 1,084 | 1,092 | 21,500 | 136.50 |
| 2016-03-11 | 1,090 | 1,090 | 1,062 | 1,075 | 18,000 | 134.38 |
| 2016-03-10 | 1,095 | 1,110 | 1,079 | 1,095 | 25,700 | 136.88 |
| 2016-03-09 | 1,150 | 1,150 | 1,079 | 1,079 | 33,100 | 134.88 |
| 2016-03-08 | 1,150 | 1,175 | 1,110 | 1,143 | 18,600 | 142.88 |
| 2016-03-07 | 1,176 | 1,176 | 1,120 | 1,132 | 15,900 | 141.50 |
| 2016-03-04 | 1,180 | 1,190 | 1,170 | 1,178 | 24,700 | 147.25 |
| 2016-03-03 | 1,158 | 1,189 | 1,158 | 1,185 | 10,700 | 148.13 |
| 2016-03-02 | 1,194 | 1,194 | 1,165 | 1,171 | 10,300 | 146.38 |
| 2016-03-01 | 1,175 | 1,193 | 1,160 | 1,181 | 21,500 | 147.63 |
| 2016-02-29 | 1,120 | 1,172 | 1,119 | 1,156 | 26,500 | 144.50 |
| 2016-02-26 | 1,085 | 1,167 | 1,072 | 1,103 | 36,100 | 137.88 |
| 2016-02-25 | 1,025 | 1,052 | 1,025 | 1,052 | 18,900 | 131.50 |
| 2016-02-24 | 1,019 | 1,049 | 990 | 1,013 | 24,200 | 126.63 |
| 2016-02-23 | 1,097 | 1,097 | 1,039 | 1,044 | 16,200 | 130.50 |
| 2016-02-22 | 1,000 | 1,008 | 994 | 1,007 | 12,800 | 125.88 |
| 2016-02-19 | 1,028 | 1,028 | 978 | 988 | 19,300 | 123.50 |
| 2016-02-18 | 999 | 1,035 | 997 | 1,028 | 12,300 | 128.50 |
| 2016-02-17 | 998 | 999 | 977 | 982 | 13,400 | 122.75 |
| 2016-02-16 | 980 | 1,015 | 959 | 974 | 25,500 | 121.75 |
| 2016-02-15 | 1,015 | 1,037 | 900 | 959 | 100,400 | 119.88 |
| 2016-02-12 | 1,090 | 1,134 | 1,042 | 1,045 | 35,900 | 130.63 |
| 2016-02-10 | 1,260 | 1,260 | 1,164 | 1,205 | 21,000 | 150.63 |
| 2016-02-09 | 1,265 | 1,290 | 1,200 | 1,233 | 13,100 | 154.13 |
| 2016-02-08 | 1,286 | 1,302 | 1,283 | 1,300 | 10,200 | 162.50 |
| 2016-02-05 | 1,286 | 1,286 | 1,265 | 1,283 | 11,000 | 160.38 |
| 2016-02-04 | 1,300 | 1,300 | 1,280 | 1,289 | 10,800 | 161.13 |
| 2016-02-03 | 1,290 | 1,297 | 1,258 | 1,297 | 8,300 | 162.13 |
| 2016-02-02 | 1,285 | 1,300 | 1,280 | 1,295 | 22,300 | 161.88 |
| 2016-02-01 | 1,300 | 1,300 | 1,283 | 1,298 | 14,900 | 162.25 |
| 2016-01-29 | 1,306 | 1,310 | 1,275 | 1,292 | 10,700 | 161.50 |
| 2016-01-28 | 1,279 | 1,300 | 1,270 | 1,286 | 10,000 | 160.75 |
| 2016-01-27 | 1,300 | 1,309 | 1,280 | 1,299 | 11,300 | 162.38 |
| 2016-01-26 | 1,284 | 1,298 | 1,278 | 1,278 | 6,700 | 159.75 |
| 2016-01-25 | 1,283 | 1,301 | 1,273 | 1,284 | 15,600 | 160.50 |
| 2016-01-22 | 1,281 | 1,295 | 1,261 | 1,293 | 11,900 | 161.63 |
| 2016-01-21 | 1,258 | 1,318 | 1,237 | 1,239 | 43,800 | 154.88 |
| 2016-01-20 | 1,300 | 1,324 | 1,279 | 1,286 | 51,500 | 160.75 |
| 2016-01-19 | 1,233 | 1,313 | 1,233 | 1,296 | 50,900 | 162 |
| 2016-01-18 | 1,208 | 1,247 | 1,208 | 1,242 | 38,500 | 155.25 |
| 2016-01-15 | 1,300 | 1,300 | 1,230 | 1,268 | 31,200 | 158.50 |
| 2016-01-14 | 1,275 | 1,290 | 1,231 | 1,290 | 23,700 | 161.25 |
| 2016-01-13 | 1,295 | 1,295 | 1,264 | 1,279 | 14,000 | 159.88 |
| 2016-01-12 | 1,300 | 1,300 | 1,231 | 1,246 | 36,400 | 155.75 |
| 2016-01-08 | 1,316 | 1,347 | 1,315 | 1,321 | 16,500 | 165.13 |
| 2016-01-07 | 1,340 | 1,376 | 1,339 | 1,349 | 22,600 | 168.63 |
| 2016-01-06 | 1,385 | 1,385 | 1,351 | 1,354 | 12,800 | 169.25 |
| 2016-01-05 | 1,352 | 1,401 | 1,352 | 1,385 | 14,400 | 173.13 |
| 2016-01-04 | 1,390 | 1,405 | 1,350 | 1,371 | 42,500 | 171.38 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2018-12-26]1株→2株 [2017-09-27]1株→2株 [2015-06-26]1株→2株