6161 (株)エスティック 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 | 2,460 | 2,495 | 2,450 | 2,493 | 8,200 | 623.25 |
| 2016-12-29 | 2,460 | 2,494 | 2,460 | 2,494 | 4,300 | 623.50 |
| 2016-12-28 | 2,457 | 2,499 | 2,457 | 2,471 | 5,100 | 617.75 |
| 2016-12-27 | 2,551 | 2,551 | 2,462 | 2,474 | 9,600 | 618.50 |
| 2016-12-26 | 2,680 | 2,680 | 2,558 | 2,590 | 5,700 | 647.50 |
| 2016-12-22 | 2,700 | 2,700 | 2,614 | 2,667 | 12,200 | 666.75 |
| 2016-12-21 | 2,670 | 2,780 | 2,635 | 2,749 | 26,500 | 687.25 |
| 2016-12-20 | 2,449 | 2,599 | 2,448 | 2,599 | 17,500 | 649.75 |
| 2016-12-19 | 2,409 | 2,449 | 2,370 | 2,446 | 7,000 | 611.50 |
| 2016-12-16 | 2,410 | 2,410 | 2,305 | 2,359 | 6,300 | 589.75 |
| 2016-12-15 | 4,760 | 4,765 | 4,620 | 4,765 | 4,300 | 595.63 |
| 2016-12-14 | 4,750 | 4,780 | 4,700 | 4,780 | 2,400 | 597.50 |
| 2016-12-13 | 4,710 | 4,725 | 4,630 | 4,680 | 4,800 | 585 |
| 2016-12-12 | 4,860 | 4,930 | 4,635 | 4,780 | 12,900 | 597.50 |
| 2016-12-09 | 5,120 | 5,200 | 4,860 | 4,920 | 10,300 | 615 |
| 2016-12-08 | 4,930 | 5,490 | 4,820 | 5,210 | 21,200 | 651.25 |
| 2016-12-07 | 4,550 | 4,900 | 4,510 | 4,895 | 26,200 | 611.88 |
| 2016-12-06 | 4,510 | 4,585 | 4,455 | 4,480 | 8,200 | 560 |
| 2016-12-05 | 4,420 | 4,620 | 4,420 | 4,555 | 14,800 | 569.38 |
| 2016-12-02 | 4,400 | 4,415 | 4,350 | 4,400 | 7,600 | 550 |
| 2016-12-01 | 4,425 | 4,490 | 4,300 | 4,350 | 34,100 | 543.75 |
| 2016-11-30 | 3,895 | 3,935 | 3,895 | 3,935 | 1,700 | 491.88 |
| 2016-11-29 | 3,970 | 3,970 | 3,925 | 3,925 | 2,100 | 490.63 |
| 2016-11-28 | 4,040 | 4,040 | 3,930 | 3,970 | 3,800 | 496.25 |
| 2016-11-25 | 4,050 | 4,050 | 3,970 | 3,995 | 4,700 | 499.38 |
| 2016-11-24 | 3,915 | 4,040 | 3,905 | 4,000 | 9,700 | 500 |
| 2016-11-22 | 3,855 | 3,930 | 3,825 | 3,905 | 9,900 | 488.13 |
| 2016-11-21 | 3,845 | 3,875 | 3,815 | 3,855 | 8,500 | 481.88 |
| 2016-11-18 | 3,780 | 3,830 | 3,770 | 3,795 | 6,900 | 474.38 |
| 2016-11-17 | 3,785 | 3,785 | 3,770 | 3,770 | 800 | 471.25 |
| 2016-11-16 | 3,780 | 3,785 | 3,755 | 3,785 | 2,300 | 473.13 |
| 2016-11-15 | 3,750 | 3,775 | 3,725 | 3,775 | 3,200 | 471.88 |
| 2016-11-14 | 3,765 | 3,775 | 3,750 | 3,750 | 3,800 | 468.75 |
| 2016-11-11 | 3,750 | 3,765 | 3,715 | 3,765 | 2,600 | 470.63 |
| 2016-11-10 | 3,750 | 3,775 | 3,700 | 3,720 | 4,800 | 465 |
| 2016-11-09 | 3,770 | 3,770 | 3,605 | 3,660 | 14,300 | 457.50 |
| 2016-11-08 | 3,745 | 3,780 | 3,710 | 3,740 | 3,600 | 467.50 |
| 2016-11-07 | 3,695 | 3,735 | 3,680 | 3,725 | 4,100 | 465.63 |
| 2016-11-04 | 3,620 | 3,735 | 3,620 | 3,725 | 13,200 | 465.63 |
| 2016-11-02 | 3,760 | 3,760 | 3,665 | 3,700 | 9,000 | 462.50 |
| 2016-11-01 | 3,750 | 3,770 | 3,730 | 3,760 | 3,400 | 470 |
| 2016-10-31 | 3,760 | 3,775 | 3,740 | 3,755 | 6,600 | 469.38 |
| 2016-10-28 | 3,840 | 3,850 | 3,715 | 3,760 | 14,400 | 470 |
| 2016-10-27 | 3,840 | 3,840 | 3,820 | 3,840 | 7,000 | 480 |
| 2016-10-26 | 3,860 | 3,875 | 3,835 | 3,845 | 6,500 | 480.63 |
| 2016-10-25 | 3,710 | 3,845 | 3,675 | 3,820 | 50,900 | 477.50 |
| 2016-10-24 | 4,130 | 4,195 | 4,130 | 4,190 | 4,600 | 523.75 |
| 2016-10-21 | 4,080 | 4,130 | 4,070 | 4,100 | 5,900 | 512.50 |
| 2016-10-20 | 4,015 | 4,115 | 4,015 | 4,055 | 4,300 | 506.88 |
| 2016-10-19 | 4,035 | 4,095 | 4,025 | 4,040 | 3,400 | 505 |
| 2016-10-18 | 3,890 | 4,075 | 3,890 | 4,075 | 5,800 | 509.38 |
| 2016-10-17 | 3,925 | 3,970 | 3,850 | 3,910 | 9,000 | 488.75 |
| 2016-10-14 | 4,020 | 4,020 | 3,945 | 3,975 | 5,200 | 496.88 |
| 2016-10-13 | 3,995 | 4,050 | 3,995 | 4,020 | 4,600 | 502.50 |
| 2016-10-12 | 4,080 | 4,095 | 3,965 | 3,975 | 6,400 | 496.88 |
| 2016-10-11 | 4,145 | 4,165 | 4,085 | 4,100 | 10,000 | 512.50 |
| 2016-10-07 | 3,990 | 4,075 | 3,915 | 4,075 | 8,600 | 509.38 |
| 2016-10-06 | 3,980 | 4,045 | 3,935 | 3,970 | 12,200 | 496.25 |
| 2016-10-05 | 3,895 | 3,980 | 3,895 | 3,930 | 10,200 | 491.25 |
| 2016-10-04 | 3,850 | 3,895 | 3,845 | 3,850 | 6,800 | 481.25 |
| 2016-10-03 | 3,815 | 3,845 | 3,795 | 3,845 | 6,100 | 480.63 |
| 2016-09-30 | 3,770 | 3,815 | 3,765 | 3,785 | 7,800 | 473.13 |
| 2016-09-29 | 3,725 | 3,850 | 3,720 | 3,840 | 33,800 | 480 |
| 2016-09-28 | 3,890 | 3,890 | 3,755 | 3,755 | 19,900 | 469.38 |
| 2016-09-27 | 3,885 | 3,980 | 3,855 | 3,950 | 8,600 | 493.75 |
| 2016-09-26 | 3,790 | 3,865 | 3,770 | 3,800 | 5,700 | 475 |
| 2016-09-23 | 3,705 | 3,850 | 3,705 | 3,720 | 5,200 | 465 |
| 2016-09-21 | 3,780 | 3,780 | 3,680 | 3,695 | 7,600 | 461.88 |
| 2016-09-20 | 3,800 | 3,855 | 3,760 | 3,810 | 2,600 | 476.25 |
| 2016-09-16 | 3,685 | 3,770 | 3,645 | 3,730 | 2,000 | 466.25 |
| 2016-09-15 | 3,640 | 3,760 | 3,615 | 3,630 | 4,700 | 453.75 |
| 2016-09-14 | 3,725 | 3,745 | 3,660 | 3,685 | 9,700 | 460.63 |
| 2016-09-13 | 3,855 | 3,900 | 3,765 | 3,795 | 2,600 | 474.38 |
| 2016-09-12 | 3,990 | 3,990 | 3,830 | 3,860 | 3,700 | 482.50 |
| 2016-09-09 | 3,965 | 4,000 | 3,965 | 3,990 | 600 | 498.75 |
| 2016-09-08 | 3,975 | 4,100 | 3,975 | 4,000 | 2,000 | 500 |
| 2016-09-07 | 3,940 | 3,960 | 3,930 | 3,940 | 1,800 | 492.50 |
| 2016-09-06 | 3,935 | 4,005 | 3,910 | 3,965 | 5,200 | 495.63 |
| 2016-09-05 | 4,040 | 4,045 | 3,950 | 4,005 | 2,700 | 500.63 |
| 2016-09-02 | 4,015 | 4,085 | 4,000 | 4,015 | 5,300 | 501.88 |
| 2016-09-01 | 4,305 | 4,310 | 4,125 | 4,125 | 4,300 | 515.63 |
| 2016-08-31 | 4,570 | 4,665 | 4,270 | 4,270 | 9,700 | 533.75 |
| 2016-08-30 | 4,075 | 4,350 | 4,075 | 4,350 | 9,100 | 543.75 |
| 2016-08-29 | 4,080 | 4,100 | 4,005 | 4,030 | 4,100 | 503.75 |
| 2016-08-26 | 4,040 | 4,040 | 4,000 | 4,000 | 800 | 500 |
| 2016-08-25 | 4,050 | 4,050 | 4,040 | 4,050 | 1,400 | 506.25 |
| 2016-08-24 | 3,980 | 4,045 | 3,975 | 4,045 | 4,200 | 505.63 |
| 2016-08-23 | 3,805 | 4,000 | 3,805 | 3,980 | 3,700 | 497.50 |
| 2016-08-22 | 3,725 | 3,825 | 3,655 | 3,805 | 3,000 | 475.63 |
| 2016-08-19 | 3,700 | 3,730 | 3,690 | 3,725 | 1,900 | 465.63 |
| 2016-08-18 | 3,710 | 3,710 | 3,605 | 3,675 | 3,200 | 459.38 |
| 2016-08-17 | 3,740 | 3,750 | 3,680 | 3,680 | 2,200 | 460 |
| 2016-08-16 | 3,785 | 3,785 | 3,715 | 3,740 | 2,200 | 467.50 |
| 2016-08-15 | 3,895 | 3,895 | 3,845 | 3,845 | 1,600 | 480.63 |
| 2016-08-12 | 3,855 | 3,855 | 3,750 | 3,850 | 1,500 | 481.25 |
| 2016-08-10 | 3,895 | 3,970 | 3,840 | 3,855 | 1,500 | 481.88 |
| 2016-08-09 | 3,660 | 3,805 | 3,420 | 3,800 | 14,300 | 475 |
| 2016-08-08 | 3,970 | 4,040 | 3,785 | 3,800 | 6,800 | 475 |
| 2016-08-05 | 3,950 | 3,980 | 3,880 | 3,980 | 3,600 | 497.50 |
| 2016-08-04 | 3,955 | 4,050 | 3,900 | 3,900 | 9,200 | 487.50 |
| 2016-08-03 | 3,880 | 4,020 | 3,860 | 3,860 | 5,500 | 482.50 |
| 2016-08-02 | 3,825 | 4,020 | 3,700 | 4,020 | 18,900 | 502.50 |
| 2016-08-01 | 3,715 | 4,105 | 3,560 | 3,895 | 41,700 | 486.88 |
| 2016-07-29 | 3,435 | 3,435 | 3,350 | 3,435 | 26,600 | 429.38 |
| 2016-07-28 | 2,880 | 2,933 | 2,871 | 2,933 | 5,700 | 366.63 |
| 2016-07-27 | 2,824 | 2,870 | 2,824 | 2,844 | 5,800 | 355.50 |
| 2016-07-26 | 2,770 | 2,815 | 2,770 | 2,815 | 3,500 | 351.88 |
| 2016-07-25 | 2,777 | 2,777 | 2,770 | 2,770 | 2,200 | 346.25 |
| 2016-07-22 | 2,765 | 2,790 | 2,765 | 2,777 | 700 | 347.13 |
| 2016-07-21 | 2,811 | 2,811 | 2,766 | 2,810 | 500 | 351.25 |
| 2016-07-20 | 2,798 | 2,830 | 2,798 | 2,811 | 800 | 351.38 |
| 2016-07-19 | 2,750 | 2,798 | 2,750 | 2,764 | 1,200 | 345.50 |
| 2016-07-15 | 2,784 | 2,784 | 2,733 | 2,733 | 1,100 | 341.63 |
| 2016-07-14 | 2,735 | 2,735 | 2,734 | 2,734 | 200 | 341.75 |
| 2016-07-13 | 2,693 | 2,715 | 2,686 | 2,688 | 1,200 | 336 |
| 2016-07-12 | 2,664 | 2,714 | 2,664 | 2,693 | 2,000 | 336.63 |
| 2016-07-11 | 2,700 | 2,738 | 2,690 | 2,690 | 700 | 336.25 |
| 2016-07-08 | 2,651 | 2,651 | 2,649 | 2,651 | 900 | 331.38 |
| 2016-07-07 | 2,651 | 2,658 | 2,650 | 2,658 | 1,000 | 332.25 |
| 2016-07-06 | 2,650 | 2,651 | 2,650 | 2,651 | 1,500 | 331.38 |
| 2016-07-05 | 2,750 | 2,750 | 2,690 | 2,690 | 1,000 | 336.25 |
| 2016-07-04 | 2,692 | 2,692 | 2,690 | 2,690 | 1,800 | 336.25 |
| 2016-07-01 | 2,720 | 2,720 | 2,690 | 2,690 | 600 | 336.25 |
| 2016-06-30 | 2,720 | 2,787 | 2,682 | 2,686 | 2,300 | 335.75 |
| 2016-06-29 | 2,662 | 2,681 | 2,662 | 2,681 | 400 | 335.13 |
| 2016-06-28 | 2,650 | 2,660 | 2,650 | 2,660 | 200 | 332.50 |
| 2016-06-27 | 2,800 | 2,800 | 2,609 | 2,682 | 2,800 | 335.25 |
| 2016-06-24 | 2,686 | 2,686 | 2,600 | 2,601 | 4,100 | 325.13 |
| 2016-06-23 | 2,650 | 2,730 | 2,611 | 2,680 | 2,500 | 335 |
| 2016-06-22 | 2,640 | 2,660 | 2,640 | 2,660 | 1,500 | 332.50 |
| 2016-06-21 | 2,625 | 2,690 | 2,625 | 2,690 | 2,400 | 336.25 |
| 2016-06-20 | 2,648 | 2,660 | 2,615 | 2,650 | 3,900 | 331.25 |
| 2016-06-17 | 2,648 | 2,648 | 2,648 | 2,648 | 200 | 331 |
| 2016-06-16 | 2,750 | 2,750 | 2,602 | 2,648 | 5,700 | 331 |
| 2016-06-15 | 2,780 | 2,780 | 2,717 | 2,755 | 3,600 | 344.38 |
| 2016-06-14 | 3,000 | 3,065 | 2,780 | 2,816 | 8,900 | 352 |
| 2016-06-13 | 2,760 | 2,900 | 2,731 | 2,900 | 14,700 | 362.50 |
| 2016-06-10 | 2,718 | 2,730 | 2,718 | 2,730 | 800 | 341.25 |
| 2016-06-09 | 2,700 | 2,719 | 2,680 | 2,719 | 4,500 | 339.88 |
| 2016-06-08 | 2,697 | 2,700 | 2,680 | 2,700 | 1,000 | 337.50 |
| 2016-06-07 | 2,715 | 2,715 | 2,669 | 2,697 | 1,100 | 337.13 |
| 2016-06-06 | 2,638 | 2,680 | 2,592 | 2,677 | 3,500 | 334.63 |
| 2016-06-03 | 2,645 | 2,655 | 2,645 | 2,649 | 900 | 331.13 |
| 2016-06-02 | 2,617 | 2,640 | 2,617 | 2,619 | 1,200 | 327.38 |
| 2016-06-01 | 2,666 | 2,666 | 2,623 | 2,640 | 1,400 | 330 |
| 2016-05-31 | 2,634 | 2,670 | 2,620 | 2,668 | 4,200 | 333.50 |
| 2016-05-30 | 2,610 | 2,633 | 2,610 | 2,614 | 1,200 | 326.75 |
| 2016-05-27 | 2,620 | 2,621 | 2,569 | 2,590 | 3,800 | 323.75 |
| 2016-05-26 | 2,600 | 2,625 | 2,555 | 2,610 | 3,700 | 326.25 |
| 2016-05-25 | 2,550 | 2,570 | 2,543 | 2,550 | 3,100 | 318.75 |
| 2016-05-24 | 2,548 | 2,550 | 2,532 | 2,532 | 2,400 | 316.50 |
| 2016-05-23 | 2,520 | 2,547 | 2,520 | 2,529 | 3,800 | 316.13 |
| 2016-05-20 | 2,480 | 2,585 | 2,480 | 2,515 | 3,700 | 314.38 |
| 2016-05-19 | 2,513 | 2,530 | 2,501 | 2,518 | 5,900 | 314.75 |
| 2016-05-18 | 2,535 | 2,543 | 2,510 | 2,510 | 7,600 | 313.75 |
| 2016-05-17 | 2,661 | 2,662 | 2,560 | 2,564 | 9,600 | 320.50 |
| 2016-05-16 | 2,661 | 2,718 | 2,661 | 2,667 | 2,700 | 333.38 |
| 2016-05-13 | 2,759 | 2,759 | 2,686 | 2,688 | 4,900 | 336 |
| 2016-05-12 | 2,695 | 2,710 | 2,621 | 2,709 | 18,200 | 338.63 |
| 2016-05-11 | 2,515 | 2,515 | 2,490 | 2,495 | 3,600 | 311.88 |
| 2016-05-10 | 2,530 | 2,530 | 2,471 | 2,515 | 7,100 | 314.38 |
| 2016-05-09 | 2,630 | 2,650 | 2,554 | 2,554 | 3,100 | 319.25 |
| 2016-05-06 | 2,550 | 2,698 | 2,520 | 2,572 | 13,700 | 321.50 |
| 2016-05-02 | 2,463 | 2,571 | 2,463 | 2,530 | 9,900 | 316.25 |
| 2016-04-28 | 2,311 | 2,373 | 2,311 | 2,313 | 5,200 | 289.13 |
| 2016-04-27 | 2,298 | 2,298 | 2,260 | 2,260 | 200 | 282.50 |
| 2016-04-26 | 2,300 | 2,300 | 2,270 | 2,280 | 900 | 285 |
| 2016-04-25 | 2,300 | 2,300 | 2,290 | 2,290 | 300 | 286.25 |
| 2016-04-22 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 286.25 |
| 2016-04-21 | 2,329 | 2,329 | 2,299 | 2,300 | 1,100 | 287.50 |
| 2016-04-20 | 2,300 | 2,300 | 2,275 | 2,275 | 400 | 284.38 |
| 2016-04-19 | 2,330 | 2,330 | 2,299 | 2,300 | 1,200 | 287.50 |
| 2016-04-18 | 2,280 | 2,280 | 2,250 | 2,250 | 1,100 | 281.25 |
| 2016-04-15 | 2,275 | 2,301 | 2,275 | 2,280 | 900 | 285 |
| 2016-04-14 | 2,303 | 2,304 | 2,253 | 2,275 | 900 | 284.38 |
| 2016-04-13 | 2,310 | 2,310 | 2,310 | 2,310 | 200 | 288.75 |
| 2016-04-12 | 2,305 | 2,305 | 2,301 | 2,301 | 200 | 287.63 |
| 2016-04-11 | 2,290 | 2,320 | 2,290 | 2,319 | 300 | 289.88 |
| 2016-04-06 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 281.25 |
| 2016-04-05 | 2,248 | 2,248 | 2,248 | 2,248 | 300 | 281 |
| 2016-04-04 | 2,269 | 2,270 | 2,248 | 2,248 | 500 | 281 |
| 2016-04-01 | 2,320 | 2,320 | 2,280 | 2,280 | 400 | 285 |
| 2016-03-31 | 2,350 | 2,351 | 2,300 | 2,300 | 1,000 | 287.50 |
| 2016-03-30 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 296.88 |
| 2016-03-29 | 2,390 | 2,390 | 2,390 | 2,390 | 100 | 298.75 |
| 2016-03-28 | 2,425 | 2,425 | 2,425 | 2,425 | 400 | 303.13 |
| 2016-03-25 | 2,400 | 2,400 | 2,375 | 2,375 | 300 | 296.88 |
| 2016-03-24 | 2,420 | 2,420 | 2,411 | 2,415 | 1,300 | 301.88 |
| 2016-03-23 | 2,415 | 2,420 | 2,415 | 2,420 | 300 | 302.50 |
| 2016-03-22 | 2,400 | 2,415 | 2,400 | 2,415 | 600 | 301.88 |
| 2016-03-18 | 2,368 | 2,400 | 2,368 | 2,400 | 1,600 | 300 |
| 2016-03-17 | 2,369 | 2,369 | 2,322 | 2,322 | 900 | 290.25 |
| 2016-03-16 | 2,372 | 2,372 | 2,312 | 2,326 | 2,300 | 290.75 |
| 2016-03-15 | 2,383 | 2,383 | 2,341 | 2,382 | 3,400 | 297.75 |
| 2016-03-14 | 2,335 | 2,381 | 2,335 | 2,381 | 3,100 | 297.63 |
| 2016-03-11 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 287.50 |
| 2016-03-09 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 287.50 |
| 2016-03-08 | 2,338 | 2,338 | 2,338 | 2,338 | 100 | 292.25 |
| 2016-03-07 | 2,300 | 2,339 | 2,300 | 2,339 | 200 | 292.38 |
| 2016-03-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,800 | 287.50 |
| 2016-03-01 | 2,221 | 2,255 | 2,215 | 2,255 | 1,800 | 281.88 |
| 2016-02-29 | 2,355 | 2,355 | 2,320 | 2,320 | 600 | 290 |
| 2016-02-26 | 2,356 | 2,356 | 2,320 | 2,330 | 800 | 291.25 |
| 2016-02-19 | 2,256 | 2,256 | 2,256 | 2,256 | 300 | 282 |
| 2016-02-18 | 2,300 | 2,300 | 2,250 | 2,256 | 600 | 282 |
| 2016-02-17 | 2,214 | 2,216 | 2,210 | 2,210 | 400 | 276.25 |
| 2016-02-16 | 2,201 | 2,251 | 2,201 | 2,251 | 200 | 281.38 |
| 2016-02-15 | 2,200 | 2,251 | 2,200 | 2,251 | 1,300 | 281.38 |
| 2016-02-12 | 2,338 | 2,338 | 2,172 | 2,200 | 2,400 | 275 |
| 2016-02-10 | 2,400 | 2,400 | 2,300 | 2,300 | 1,300 | 287.50 |
| 2016-02-09 | 2,374 | 2,374 | 2,325 | 2,374 | 1,200 | 296.75 |
| 2016-02-08 | 2,352 | 2,383 | 2,352 | 2,383 | 300 | 297.88 |
| 2016-02-05 | 2,355 | 2,383 | 2,353 | 2,383 | 600 | 297.88 |
| 2016-02-04 | 2,384 | 2,384 | 2,384 | 2,384 | 100 | 298 |
| 2016-02-03 | 2,385 | 2,385 | 2,373 | 2,384 | 1,300 | 298 |
| 2016-02-02 | 2,400 | 2,415 | 2,400 | 2,415 | 1,900 | 301.88 |
| 2016-02-01 | 2,350 | 2,350 | 2,299 | 2,304 | 1,000 | 288 |
| 2016-01-29 | 2,385 | 2,385 | 2,350 | 2,350 | 300 | 293.75 |
| 2016-01-27 | 2,400 | 2,400 | 2,387 | 2,387 | 600 | 298.38 |
| 2016-01-26 | 2,301 | 2,302 | 2,300 | 2,302 | 1,400 | 287.75 |
| 2016-01-22 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 287.50 |
| 2016-01-21 | 2,253 | 2,265 | 2,240 | 2,240 | 1,200 | 280 |
| 2016-01-20 | 2,270 | 2,270 | 2,265 | 2,265 | 8,900 | 283.13 |
| 2016-01-18 | 2,300 | 2,300 | 2,250 | 2,265 | 1,800 | 283.13 |
| 2016-01-15 | 2,380 | 2,380 | 2,380 | 2,380 | 600 | 297.50 |
| 2016-01-14 | 2,335 | 2,335 | 2,335 | 2,335 | 200 | 291.88 |
| 2016-01-12 | 2,330 | 2,333 | 2,330 | 2,330 | 1,200 | 291.25 |
| 2016-01-08 | 2,351 | 2,351 | 2,351 | 2,351 | 300 | 293.88 |
| 2016-01-07 | 2,352 | 2,355 | 2,351 | 2,351 | 700 | 293.88 |
| 2016-01-06 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 300 |
| 2016-01-05 | 2,394 | 2,400 | 2,327 | 2,400 | 1,900 | 300 |
| 2016-01-04 | 2,302 | 2,395 | 2,301 | 2,354 | 2,400 | 294.25 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株
