6164 (株)太陽工機 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 | 1,460 | 1,494 | 1,460 | 1,463 | 4,100 | 731.50 |
| 2016-12-29 | 1,481 | 1,503 | 1,476 | 1,480 | 3,300 | 740 |
| 2016-12-28 | 1,479 | 1,519 | 1,460 | 1,505 | 13,600 | 752.50 |
| 2016-12-27 | 1,495 | 1,529 | 1,495 | 1,510 | 17,700 | 755 |
| 2016-12-26 | 1,490 | 1,500 | 1,470 | 1,485 | 9,900 | 742.50 |
| 2016-12-22 | 1,440 | 1,495 | 1,436 | 1,490 | 13,100 | 745 |
| 2016-12-21 | 1,400 | 1,432 | 1,391 | 1,410 | 11,400 | 705 |
| 2016-12-20 | 1,360 | 1,379 | 1,350 | 1,377 | 6,900 | 688.50 |
| 2016-12-19 | 1,365 | 1,370 | 1,351 | 1,361 | 3,900 | 680.50 |
| 2016-12-16 | 1,355 | 1,369 | 1,342 | 1,351 | 2,500 | 675.50 |
| 2016-12-15 | 1,343 | 1,351 | 1,343 | 1,350 | 1,900 | 675 |
| 2016-12-14 | 1,358 | 1,365 | 1,337 | 1,340 | 6,900 | 670 |
| 2016-12-13 | 1,350 | 1,360 | 1,340 | 1,358 | 3,200 | 679 |
| 2016-12-12 | 1,359 | 1,366 | 1,359 | 1,363 | 1,600 | 681.50 |
| 2016-12-09 | 1,370 | 1,370 | 1,330 | 1,349 | 3,400 | 674.50 |
| 2016-12-08 | 1,351 | 1,370 | 1,321 | 1,370 | 2,600 | 685 |
| 2016-12-07 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 682.50 |
| 2016-12-06 | 1,311 | 1,380 | 1,311 | 1,369 | 7,100 | 684.50 |
| 2016-12-05 | 1,305 | 1,305 | 1,255 | 1,305 | 2,400 | 652.50 |
| 2016-12-02 | 1,329 | 1,330 | 1,305 | 1,305 | 5,300 | 652.50 |
| 2016-12-01 | 1,347 | 1,347 | 1,316 | 1,330 | 4,200 | 665 |
| 2016-11-30 | 1,330 | 1,330 | 1,300 | 1,307 | 600 | 653.50 |
| 2016-11-29 | 1,288 | 1,335 | 1,288 | 1,303 | 6,400 | 651.50 |
| 2016-11-28 | 1,337 | 1,337 | 1,285 | 1,312 | 3,400 | 656 |
| 2016-11-25 | 1,350 | 1,369 | 1,329 | 1,356 | 6,600 | 678 |
| 2016-11-24 | 1,325 | 1,325 | 1,312 | 1,325 | 3,300 | 662.50 |
| 2016-11-22 | 1,325 | 1,325 | 1,306 | 1,307 | 2,000 | 653.50 |
| 2016-11-21 | 1,273 | 1,350 | 1,273 | 1,325 | 10,700 | 662.50 |
| 2016-11-18 | 1,207 | 1,300 | 1,202 | 1,270 | 11,400 | 635 |
| 2016-11-17 | 1,181 | 1,188 | 1,177 | 1,183 | 1,500 | 591.50 |
| 2016-11-16 | 1,151 | 1,190 | 1,151 | 1,181 | 10,200 | 590.50 |
| 2016-11-15 | 1,151 | 1,155 | 1,125 | 1,150 | 4,000 | 575 |
| 2016-11-14 | 1,148 | 1,155 | 1,148 | 1,148 | 3,400 | 574 |
| 2016-11-11 | 1,137 | 1,149 | 1,120 | 1,140 | 2,300 | 570 |
| 2016-11-10 | 1,154 | 1,154 | 1,120 | 1,134 | 6,900 | 567 |
| 2016-11-09 | 1,174 | 1,180 | 1,060 | 1,064 | 12,500 | 532 |
| 2016-11-08 | 1,145 | 1,183 | 1,132 | 1,144 | 17,000 | 572 |
| 2016-11-07 | 1,088 | 1,088 | 1,080 | 1,085 | 2,000 | 542.50 |
| 2016-11-04 | 1,059 | 1,080 | 1,059 | 1,075 | 2,600 | 537.50 |
| 2016-11-02 | 1,085 | 1,085 | 1,074 | 1,080 | 3,200 | 540 |
| 2016-11-01 | 1,107 | 1,119 | 1,094 | 1,094 | 2,900 | 547 |
| 2016-10-31 | 1,125 | 1,125 | 1,077 | 1,077 | 2,400 | 538.50 |
| 2016-10-28 | 1,101 | 1,101 | 1,085 | 1,085 | 4,300 | 542.50 |
| 2016-10-27 | 1,105 | 1,105 | 1,105 | 1,105 | 500 | 552.50 |
| 2016-10-26 | 1,070 | 1,110 | 1,065 | 1,104 | 5,500 | 552 |
| 2016-10-25 | 1,085 | 1,086 | 1,070 | 1,070 | 6,200 | 535 |
| 2016-10-24 | 1,104 | 1,104 | 1,082 | 1,083 | 2,100 | 541.50 |
| 2016-10-21 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 549.50 |
| 2016-10-20 | 1,078 | 1,085 | 1,078 | 1,083 | 2,200 | 541.50 |
| 2016-10-19 | 1,100 | 1,100 | 1,077 | 1,077 | 9,500 | 538.50 |
| 2016-10-17 | 1,125 | 1,125 | 1,095 | 1,099 | 5,300 | 549.50 |
| 2016-10-13 | 1,100 | 1,120 | 1,100 | 1,100 | 2,900 | 550 |
| 2016-10-12 | 1,095 | 1,095 | 1,094 | 1,095 | 900 | 547.50 |
| 2016-10-11 | 1,092 | 1,092 | 1,076 | 1,076 | 3,300 | 538 |
| 2016-10-07 | 1,083 | 1,090 | 1,083 | 1,084 | 1,500 | 542 |
| 2016-10-06 | 1,085 | 1,090 | 1,082 | 1,082 | 2,200 | 541 |
| 2016-10-05 | 1,095 | 1,095 | 1,067 | 1,069 | 2,800 | 534.50 |
| 2016-10-04 | 1,048 | 1,064 | 1,041 | 1,045 | 3,600 | 522.50 |
| 2016-10-03 | 1,036 | 1,045 | 1,036 | 1,045 | 2,400 | 522.50 |
| 2016-09-30 | 1,029 | 1,040 | 1,014 | 1,035 | 11,100 | 517.50 |
| 2016-09-29 | 1,038 | 1,045 | 1,030 | 1,035 | 5,900 | 517.50 |
| 2016-09-28 | 1,036 | 1,043 | 1,036 | 1,038 | 900 | 519 |
| 2016-09-27 | 1,046 | 1,048 | 1,038 | 1,038 | 3,600 | 519 |
| 2016-09-26 | 1,055 | 1,055 | 1,039 | 1,046 | 9,200 | 523 |
| 2016-09-23 | 1,069 | 1,069 | 1,055 | 1,055 | 1,800 | 527.50 |
| 2016-09-21 | 1,050 | 1,050 | 1,046 | 1,046 | 1,800 | 523 |
| 2016-09-20 | 1,060 | 1,060 | 1,050 | 1,050 | 800 | 525 |
| 2016-09-16 | 1,065 | 1,065 | 1,046 | 1,052 | 1,300 | 526 |
| 2016-09-15 | 1,044 | 1,044 | 1,036 | 1,036 | 900 | 518 |
| 2016-09-12 | 1,050 | 1,058 | 1,047 | 1,050 | 3,000 | 525 |
| 2016-09-09 | 1,052 | 1,052 | 1,050 | 1,050 | 1,300 | 525 |
| 2016-09-08 | 1,075 | 1,075 | 1,055 | 1,055 | 1,400 | 527.50 |
| 2016-09-07 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 537.50 |
| 2016-09-06 | 1,073 | 1,073 | 1,056 | 1,060 | 2,100 | 530 |
| 2016-09-05 | 1,084 | 1,084 | 1,073 | 1,073 | 400 | 536.50 |
| 2016-09-02 | 1,066 | 1,085 | 1,066 | 1,084 | 1,700 | 542 |
| 2016-09-01 | 1,061 | 1,065 | 1,061 | 1,065 | 200 | 532.50 |
| 2016-08-31 | 1,065 | 1,070 | 1,055 | 1,056 | 2,000 | 528 |
| 2016-08-30 | 1,082 | 1,082 | 1,070 | 1,070 | 1,400 | 535 |
| 2016-08-29 | 1,060 | 1,060 | 1,053 | 1,053 | 4,500 | 526.50 |
| 2016-08-26 | 1,060 | 1,062 | 1,060 | 1,062 | 300 | 531 |
| 2016-08-25 | 1,065 | 1,080 | 1,054 | 1,054 | 2,500 | 527 |
| 2016-08-24 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 547.50 |
| 2016-08-23 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 532.50 |
| 2016-08-22 | 1,066 | 1,070 | 1,050 | 1,063 | 2,300 | 531.50 |
| 2016-08-19 | 1,073 | 1,080 | 1,073 | 1,073 | 1,300 | 536.50 |
| 2016-08-18 | 1,102 | 1,105 | 1,076 | 1,076 | 600 | 538 |
| 2016-08-17 | 1,095 | 1,095 | 1,092 | 1,092 | 1,400 | 546 |
| 2016-08-16 | 1,089 | 1,093 | 1,089 | 1,091 | 500 | 545.50 |
| 2016-08-15 | 1,076 | 1,081 | 1,074 | 1,074 | 1,700 | 537 |
| 2016-08-12 | 1,090 | 1,091 | 1,078 | 1,080 | 3,800 | 540 |
| 2016-08-10 | 1,092 | 1,098 | 1,092 | 1,094 | 2,400 | 547 |
| 2016-08-09 | 1,095 | 1,095 | 1,071 | 1,092 | 700 | 546 |
| 2016-08-08 | 1,100 | 1,100 | 1,051 | 1,092 | 9,200 | 546 |
| 2016-08-05 | 1,192 | 1,200 | 1,168 | 1,176 | 3,700 | 588 |
| 2016-08-03 | 1,190 | 1,191 | 1,188 | 1,191 | 2,800 | 595.50 |
| 2016-07-29 | 1,194 | 1,194 | 1,194 | 1,194 | 100 | 597 |
| 2016-07-28 | 1,174 | 1,220 | 1,174 | 1,220 | 900 | 610 |
| 2016-07-27 | 1,173 | 1,195 | 1,173 | 1,195 | 700 | 597.50 |
| 2016-07-26 | 1,195 | 1,195 | 1,173 | 1,173 | 500 | 586.50 |
| 2016-07-25 | 1,195 | 1,195 | 1,195 | 1,195 | 400 | 597.50 |
| 2016-07-22 | 1,169 | 1,180 | 1,169 | 1,180 | 800 | 590 |
| 2016-07-21 | 1,173 | 1,200 | 1,145 | 1,169 | 8,000 | 584.50 |
| 2016-07-20 | 1,155 | 1,155 | 1,144 | 1,146 | 1,100 | 573 |
| 2016-07-19 | 1,160 | 1,174 | 1,137 | 1,137 | 800 | 568.50 |
| 2016-07-15 | 1,149 | 1,150 | 1,130 | 1,132 | 2,100 | 566 |
| 2016-07-14 | 1,149 | 1,165 | 1,149 | 1,150 | 500 | 575 |
| 2016-07-13 | 1,167 | 1,178 | 1,122 | 1,149 | 3,600 | 574.50 |
| 2016-07-12 | 1,118 | 1,148 | 1,118 | 1,137 | 4,700 | 568.50 |
| 2016-07-11 | 1,080 | 1,118 | 1,080 | 1,118 | 4,600 | 559 |
| 2016-07-08 | 1,062 | 1,070 | 1,061 | 1,065 | 2,300 | 532.50 |
| 2016-07-07 | 1,050 | 1,055 | 1,050 | 1,055 | 200 | 527.50 |
| 2016-07-06 | 1,074 | 1,125 | 1,061 | 1,061 | 1,200 | 530.50 |
| 2016-07-05 | 1,050 | 1,080 | 1,050 | 1,080 | 700 | 540 |
| 2016-07-04 | 1,059 | 1,070 | 1,050 | 1,070 | 2,800 | 535 |
| 2016-07-01 | 1,030 | 1,031 | 1,026 | 1,030 | 1,800 | 515 |
| 2016-06-30 | 1,031 | 1,057 | 1,021 | 1,026 | 9,400 | 513 |
| 2016-06-29 | 1,031 | 1,041 | 1,025 | 1,028 | 5,700 | 514 |
| 2016-06-28 | 1,058 | 1,058 | 1,024 | 1,031 | 4,100 | 515.50 |
| 2016-06-27 | 1,056 | 1,061 | 1,056 | 1,058 | 1,500 | 529 |
| 2016-06-24 | 1,150 | 1,155 | 1,054 | 1,058 | 7,500 | 529 |
| 2016-06-23 | 1,177 | 1,177 | 1,142 | 1,142 | 1,000 | 571 |
| 2016-06-22 | 1,148 | 1,148 | 1,148 | 1,148 | 500 | 574 |
| 2016-06-21 | 1,145 | 1,170 | 1,144 | 1,170 | 900 | 585 |
| 2016-06-17 | 1,152 | 1,155 | 1,146 | 1,146 | 3,700 | 573 |
| 2016-06-16 | 1,200 | 1,201 | 1,150 | 1,151 | 1,600 | 575.50 |
| 2016-06-15 | 1,188 | 1,217 | 1,188 | 1,201 | 1,100 | 600.50 |
| 2016-06-14 | 1,230 | 1,258 | 1,198 | 1,220 | 2,400 | 610 |
| 2016-06-13 | 1,255 | 1,255 | 1,230 | 1,230 | 2,800 | 615 |
| 2016-06-10 | 1,223 | 1,280 | 1,222 | 1,280 | 1,700 | 640 |
| 2016-06-09 | 1,250 | 1,280 | 1,221 | 1,225 | 2,200 | 612.50 |
| 2016-06-08 | 1,250 | 1,285 | 1,250 | 1,278 | 2,000 | 639 |
| 2016-06-07 | 1,250 | 1,253 | 1,245 | 1,245 | 1,600 | 622.50 |
| 2016-06-06 | 1,280 | 1,284 | 1,232 | 1,250 | 7,200 | 625 |
| 2016-06-03 | 1,210 | 1,211 | 1,198 | 1,200 | 4,800 | 600 |
| 2016-06-02 | 1,204 | 1,221 | 1,204 | 1,210 | 700 | 605 |
| 2016-06-01 | 1,222 | 1,234 | 1,217 | 1,234 | 1,600 | 617 |
| 2016-05-31 | 1,221 | 1,235 | 1,221 | 1,224 | 1,700 | 612 |
| 2016-05-30 | 1,231 | 1,238 | 1,220 | 1,220 | 2,100 | 610 |
| 2016-05-27 | 1,250 | 1,251 | 1,227 | 1,227 | 1,800 | 613.50 |
| 2016-05-26 | 1,250 | 1,258 | 1,245 | 1,245 | 1,400 | 622.50 |
| 2016-05-25 | 1,221 | 1,265 | 1,221 | 1,244 | 4,500 | 622 |
| 2016-05-24 | 1,233 | 1,233 | 1,212 | 1,220 | 1,300 | 610 |
| 2016-05-23 | 1,225 | 1,251 | 1,225 | 1,248 | 1,400 | 624 |
| 2016-05-20 | 1,233 | 1,233 | 1,215 | 1,215 | 500 | 607.50 |
| 2016-05-19 | 1,242 | 1,250 | 1,227 | 1,236 | 1,900 | 618 |
| 2016-05-18 | 1,202 | 1,244 | 1,202 | 1,244 | 1,200 | 622 |
| 2016-05-17 | 1,250 | 1,250 | 1,194 | 1,200 | 5,300 | 600 |
| 2016-05-16 | 1,271 | 1,271 | 1,251 | 1,252 | 2,200 | 626 |
| 2016-05-13 | 1,285 | 1,285 | 1,270 | 1,271 | 1,400 | 635.50 |
| 2016-05-12 | 1,301 | 1,305 | 1,282 | 1,282 | 2,900 | 641 |
| 2016-05-11 | 1,284 | 1,377 | 1,280 | 1,290 | 17,100 | 645 |
| 2016-05-10 | 1,220 | 1,229 | 1,198 | 1,229 | 700 | 614.50 |
| 2016-05-09 | 1,195 | 1,195 | 1,161 | 1,190 | 2,100 | 595 |
| 2016-05-06 | 1,135 | 1,157 | 1,135 | 1,150 | 1,000 | 575 |
| 2016-05-02 | 1,174 | 1,174 | 1,120 | 1,134 | 2,600 | 567 |
| 2016-04-28 | 1,200 | 1,219 | 1,185 | 1,185 | 2,700 | 592.50 |
| 2016-04-27 | 1,215 | 1,216 | 1,199 | 1,200 | 5,300 | 600 |
| 2016-04-26 | 1,245 | 1,245 | 1,215 | 1,239 | 2,600 | 619.50 |
| 2016-04-25 | 1,250 | 1,269 | 1,212 | 1,215 | 6,600 | 607.50 |
| 2016-04-22 | 1,234 | 1,234 | 1,193 | 1,194 | 6,200 | 597 |
| 2016-04-21 | 1,202 | 1,227 | 1,201 | 1,220 | 1,300 | 610 |
| 2016-04-20 | 1,212 | 1,214 | 1,201 | 1,201 | 5,200 | 600.50 |
| 2016-04-19 | 1,210 | 1,216 | 1,196 | 1,211 | 2,000 | 605.50 |
| 2016-04-18 | 1,228 | 1,228 | 1,195 | 1,200 | 1,200 | 600 |
| 2016-04-15 | 1,238 | 1,238 | 1,210 | 1,210 | 1,100 | 605 |
| 2016-04-14 | 1,210 | 1,226 | 1,210 | 1,226 | 400 | 613 |
| 2016-04-13 | 1,210 | 1,215 | 1,208 | 1,210 | 3,600 | 605 |
| 2016-04-12 | 1,193 | 1,199 | 1,190 | 1,195 | 3,200 | 597.50 |
| 2016-04-11 | 1,192 | 1,248 | 1,192 | 1,217 | 400 | 608.50 |
| 2016-04-08 | 1,200 | 1,200 | 1,169 | 1,192 | 2,100 | 596 |
| 2016-04-06 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 605.50 |
| 2016-04-05 | 1,275 | 1,275 | 1,220 | 1,230 | 4,900 | 615 |
| 2016-04-04 | 1,250 | 1,251 | 1,249 | 1,250 | 2,200 | 625 |
| 2016-04-01 | 1,280 | 1,280 | 1,261 | 1,271 | 4,000 | 635.50 |
| 2016-03-31 | 1,236 | 1,275 | 1,236 | 1,275 | 1,700 | 637.50 |
| 2016-03-30 | 1,252 | 1,252 | 1,240 | 1,250 | 3,500 | 625 |
| 2016-03-29 | 1,260 | 1,260 | 1,226 | 1,260 | 1,500 | 630 |
| 2016-03-28 | 1,264 | 1,264 | 1,251 | 1,255 | 3,300 | 627.50 |
| 2016-03-25 | 1,264 | 1,266 | 1,257 | 1,261 | 2,900 | 630.50 |
| 2016-03-24 | 1,280 | 1,280 | 1,273 | 1,275 | 2,500 | 637.50 |
| 2016-03-23 | 1,277 | 1,288 | 1,275 | 1,276 | 2,200 | 638 |
| 2016-03-22 | 1,294 | 1,294 | 1,270 | 1,275 | 2,900 | 637.50 |
| 2016-03-17 | 1,278 | 1,309 | 1,278 | 1,294 | 5,500 | 647 |
| 2016-03-16 | 1,262 | 1,280 | 1,262 | 1,272 | 1,900 | 636 |
| 2016-03-15 | 1,273 | 1,299 | 1,198 | 1,280 | 17,800 | 640 |
| 2016-03-14 | 1,279 | 1,326 | 1,279 | 1,303 | 3,300 | 651.50 |
| 2016-03-11 | 1,273 | 1,278 | 1,272 | 1,274 | 2,600 | 637 |
| 2016-03-10 | 1,246 | 1,270 | 1,246 | 1,269 | 1,500 | 634.50 |
| 2016-03-09 | 1,306 | 1,306 | 1,276 | 1,276 | 1,000 | 638 |
| 2016-03-08 | 1,277 | 1,278 | 1,261 | 1,276 | 1,600 | 638 |
| 2016-03-07 | 1,278 | 1,279 | 1,264 | 1,266 | 8,300 | 633 |
| 2016-03-04 | 1,294 | 1,294 | 1,271 | 1,278 | 900 | 639 |
| 2016-03-03 | 1,253 | 1,274 | 1,253 | 1,270 | 2,900 | 635 |
| 2016-03-02 | 1,251 | 1,253 | 1,237 | 1,252 | 2,600 | 626 |
| 2016-03-01 | 1,235 | 1,253 | 1,235 | 1,250 | 4,300 | 625 |
| 2016-02-29 | 1,250 | 1,262 | 1,250 | 1,257 | 3,500 | 628.50 |
| 2016-02-26 | 1,309 | 1,309 | 1,250 | 1,260 | 3,500 | 630 |
| 2016-02-25 | 1,280 | 1,283 | 1,259 | 1,270 | 6,000 | 635 |
| 2016-02-24 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 645 |
| 2016-02-23 | 1,305 | 1,335 | 1,275 | 1,290 | 5,800 | 645 |
| 2016-02-22 | 1,300 | 1,301 | 1,292 | 1,300 | 3,700 | 650 |
| 2016-02-19 | 1,285 | 1,285 | 1,258 | 1,275 | 2,500 | 637.50 |
| 2016-02-18 | 1,269 | 1,300 | 1,269 | 1,288 | 5,200 | 644 |
| 2016-02-17 | 1,313 | 1,313 | 1,258 | 1,268 | 7,800 | 634 |
| 2016-02-16 | 1,331 | 1,331 | 1,298 | 1,313 | 3,500 | 656.50 |
| 2016-02-15 | 1,410 | 1,410 | 1,300 | 1,329 | 13,300 | 664.50 |
| 2016-02-12 | 1,349 | 1,410 | 1,259 | 1,410 | 34,000 | 705 |
| 2016-02-10 | 1,725 | 1,725 | 1,606 | 1,659 | 6,200 | 829.50 |
| 2016-02-09 | 1,630 | 1,822 | 1,630 | 1,750 | 5,900 | 875 |
| 2016-02-08 | 1,621 | 1,750 | 1,620 | 1,750 | 3,200 | 875 |
| 2016-02-05 | 1,755 | 1,755 | 1,657 | 1,720 | 800 | 860 |
| 2016-02-04 | 1,769 | 1,801 | 1,769 | 1,780 | 2,600 | 890 |
| 2016-02-03 | 1,818 | 1,818 | 1,786 | 1,786 | 200 | 893 |
| 2016-02-02 | 1,784 | 1,839 | 1,784 | 1,825 | 2,800 | 912.50 |
| 2016-02-01 | 1,848 | 1,849 | 1,808 | 1,849 | 5,100 | 924.50 |
| 2016-01-29 | 1,755 | 1,810 | 1,755 | 1,810 | 1,700 | 905 |
| 2016-01-28 | 1,781 | 1,810 | 1,781 | 1,781 | 2,200 | 890.50 |
| 2016-01-27 | 1,751 | 1,825 | 1,751 | 1,810 | 4,400 | 905 |
| 2016-01-26 | 1,766 | 1,771 | 1,765 | 1,765 | 900 | 882.50 |
| 2016-01-25 | 1,815 | 1,815 | 1,765 | 1,765 | 900 | 882.50 |
| 2016-01-22 | 1,693 | 1,720 | 1,680 | 1,700 | 2,200 | 850 |
| 2016-01-21 | 1,550 | 1,660 | 1,536 | 1,620 | 14,100 | 810 |
| 2016-01-20 | 1,764 | 1,764 | 1,576 | 1,582 | 6,800 | 791 |
| 2016-01-19 | 1,760 | 1,810 | 1,760 | 1,765 | 2,500 | 882.50 |
| 2016-01-18 | 1,770 | 1,791 | 1,744 | 1,758 | 15,800 | 879 |
| 2016-01-15 | 1,910 | 1,970 | 1,894 | 1,900 | 8,100 | 950 |
| 2016-01-14 | 1,955 | 1,955 | 1,890 | 1,895 | 9,000 | 947.50 |
| 2016-01-13 | 1,901 | 1,970 | 1,901 | 1,970 | 2,600 | 985 |
| 2016-01-12 | 2,000 | 2,000 | 1,901 | 1,901 | 6,000 | 950.50 |
| 2016-01-08 | 2,010 | 2,010 | 1,947 | 2,009 | 4,300 | 1,004.50 |
| 2016-01-07 | 1,998 | 2,079 | 1,958 | 2,016 | 10,500 | 1,008 |
| 2016-01-06 | 1,969 | 2,000 | 1,896 | 2,000 | 9,200 | 1,000 |
| 2016-01-05 | 1,935 | 2,009 | 1,935 | 1,989 | 11,000 | 994.50 |
| 2016-01-04 | 1,840 | 1,999 | 1,840 | 1,999 | 24,600 | 999.50 |
分割・併合履歴 ： [2018-12-26]1株→2株