6184 (株)鎌倉新書 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 | 960 | 967 | 955 | 962 | 22,200 | 240.50 |
| 2016-12-29 | 963 | 964 | 956 | 958 | 24,700 | 239.50 |
| 2016-12-28 | 968 | 968 | 962 | 968 | 27,300 | 242 |
| 2016-12-27 | 960 | 973 | 960 | 968 | 56,900 | 242 |
| 2016-12-26 | 962 | 962 | 953 | 960 | 39,200 | 240 |
| 2016-12-22 | 952 | 964 | 950 | 959 | 43,300 | 239.75 |
| 2016-12-21 | 960 | 964 | 952 | 961 | 34,600 | 240.25 |
| 2016-12-20 | 944 | 963 | 941 | 961 | 49,100 | 240.25 |
| 2016-12-19 | 964 | 964 | 951 | 952 | 58,300 | 238 |
| 2016-12-16 | 965 | 969 | 961 | 964 | 213,000 | 241 |
| 2016-12-15 | 1,002 | 1,002 | 985 | 985 | 73,200 | 246.25 |
| 2016-12-14 | 1,007 | 1,018 | 1,002 | 1,002 | 24,900 | 250.50 |
| 2016-12-13 | 1,006 | 1,018 | 1,002 | 1,013 | 34,700 | 253.25 |
| 2016-12-12 | 1,045 | 1,045 | 1,001 | 1,003 | 84,400 | 250.75 |
| 2016-12-09 | 1,040 | 1,055 | 986 | 1,000 | 218,700 | 250 |
| 2016-12-08 | 1,026 | 1,095 | 1,020 | 1,094 | 106,800 | 273.50 |
| 2016-12-07 | 1,040 | 1,040 | 1,010 | 1,015 | 22,700 | 253.75 |
| 2016-12-06 | 1,014 | 1,039 | 1,001 | 1,025 | 19,800 | 256.25 |
| 2016-12-05 | 1,006 | 1,010 | 999 | 999 | 20,900 | 249.75 |
| 2016-12-02 | 1,060 | 1,060 | 1,008 | 1,015 | 22,500 | 253.75 |
| 2016-12-01 | 1,051 | 1,064 | 1,008 | 1,031 | 31,700 | 257.75 |
| 2016-11-30 | 1,062 | 1,065 | 1,041 | 1,050 | 22,800 | 262.50 |
| 2016-11-29 | 1,078 | 1,078 | 1,031 | 1,032 | 16,800 | 258 |
| 2016-11-28 | 1,056 | 1,079 | 1,042 | 1,048 | 22,900 | 262 |
| 2016-11-25 | 1,080 | 1,092 | 1,047 | 1,052 | 36,300 | 263 |
| 2016-11-24 | 1,130 | 1,139 | 1,078 | 1,086 | 47,200 | 271.50 |
| 2016-11-22 | 1,155 | 1,157 | 1,110 | 1,131 | 33,500 | 282.75 |
| 2016-11-21 | 1,159 | 1,159 | 1,083 | 1,150 | 113,900 | 287.50 |
| 2016-11-18 | 1,060 | 1,149 | 1,056 | 1,140 | 166,100 | 285 |
| 2016-11-17 | 1,050 | 1,067 | 1,029 | 1,056 | 78,300 | 264 |
| 2016-11-16 | 1,000 | 1,030 | 998 | 1,030 | 57,600 | 257.50 |
| 2016-11-15 | 1,014 | 1,014 | 974 | 1,000 | 27,400 | 250 |
| 2016-11-14 | 990 | 1,013 | 990 | 1,007 | 47,400 | 251.75 |
| 2016-11-11 | 1,014 | 1,015 | 973 | 978 | 39,500 | 244.50 |
| 2016-11-10 | 990 | 1,005 | 963 | 1,005 | 63,800 | 251.25 |
| 2016-11-09 | 1,000 | 1,000 | 910 | 930 | 62,200 | 232.50 |
| 2016-11-08 | 993 | 1,010 | 963 | 985 | 23,000 | 246.25 |
| 2016-11-07 | 983 | 997 | 963 | 995 | 43,200 | 248.75 |
| 2016-11-04 | 950 | 970 | 950 | 953 | 37,700 | 238.25 |
| 2016-11-02 | 996 | 1,000 | 925 | 950 | 73,400 | 237.50 |
| 2016-11-01 | 996 | 1,002 | 991 | 994 | 23,800 | 248.50 |
| 2016-10-31 | 1,000 | 1,009 | 986 | 996 | 27,000 | 249 |
| 2016-10-28 | 976 | 1,020 | 975 | 986 | 86,900 | 246.50 |
| 2016-10-27 | 947 | 966 | 928 | 966 | 40,200 | 241.50 |
| 2016-10-26 | 960 | 969 | 923 | 926 | 62,800 | 231.50 |
| 2016-10-25 | 980 | 984 | 961 | 966 | 53,400 | 241.50 |
| 2016-10-24 | 994 | 994 | 985 | 985 | 30,300 | 246.25 |
| 2016-10-21 | 988 | 1,000 | 987 | 988 | 30,500 | 247 |
| 2016-10-20 | 999 | 1,000 | 990 | 992 | 30,300 | 248 |
| 2016-10-19 | 1,006 | 1,006 | 991 | 996 | 29,400 | 249 |
| 2016-10-17 | 1,012 | 1,019 | 1,005 | 1,009 | 16,200 | 252.25 |
| 2016-10-13 | 1,029 | 1,035 | 1,001 | 1,003 | 49,500 | 250.75 |
| 2016-10-12 | 1,025 | 1,060 | 1,025 | 1,025 | 37,200 | 256.25 |
| 2016-10-11 | 1,055 | 1,055 | 1,025 | 1,027 | 49,500 | 256.75 |
| 2016-10-07 | 1,040 | 1,060 | 1,030 | 1,043 | 37,600 | 260.75 |
| 2016-10-06 | 1,059 | 1,060 | 1,040 | 1,041 | 24,900 | 260.25 |
| 2016-10-05 | 1,029 | 1,063 | 1,029 | 1,051 | 42,200 | 262.75 |
| 2016-10-04 | 1,059 | 1,070 | 1,025 | 1,026 | 80,400 | 256.50 |
| 2016-10-03 | 999 | 1,080 | 990 | 1,061 | 129,100 | 265.25 |
| 2016-09-30 | 1,005 | 1,034 | 984 | 986 | 86,200 | 246.50 |
| 2016-09-29 | 1,080 | 1,100 | 1,017 | 1,035 | 78,600 | 258.75 |
| 2016-09-28 | 1,100 | 1,130 | 997 | 1,076 | 105,400 | 269 |
| 2016-09-27 | 4,480 | 4,500 | 4,260 | 4,405 | 21,500 | 275.31 |
| 2016-09-26 | 4,350 | 4,495 | 4,290 | 4,480 | 26,800 | 280 |
| 2016-09-23 | 4,130 | 4,485 | 4,100 | 4,485 | 54,000 | 280.31 |
| 2016-09-21 | 4,030 | 4,100 | 3,900 | 4,095 | 22,500 | 255.94 |
| 2016-09-20 | 3,860 | 4,040 | 3,860 | 3,965 | 10,700 | 247.81 |
| 2016-09-16 | 3,890 | 3,930 | 3,785 | 3,860 | 12,100 | 241.25 |
| 2016-09-15 | 3,830 | 4,040 | 3,830 | 3,915 | 12,500 | 244.69 |
| 2016-09-14 | 4,160 | 4,190 | 3,855 | 3,900 | 45,000 | 243.75 |
| 2016-09-13 | 4,155 | 4,180 | 4,055 | 4,160 | 48,000 | 260 |
| 2016-09-12 | 3,960 | 4,135 | 3,950 | 4,135 | 50,500 | 258.44 |
| 2016-09-09 | 3,810 | 4,090 | 3,810 | 4,050 | 138,600 | 253.13 |
| 2016-09-08 | 3,730 | 3,775 | 3,600 | 3,690 | 21,900 | 230.63 |
| 2016-09-07 | 3,740 | 3,800 | 3,675 | 3,690 | 13,200 | 230.63 |
| 2016-09-06 | 3,660 | 3,740 | 3,605 | 3,740 | 16,400 | 233.75 |
| 2016-09-05 | 3,700 | 3,725 | 3,505 | 3,660 | 26,600 | 228.75 |
| 2016-09-02 | 3,330 | 3,480 | 3,300 | 3,475 | 30,000 | 217.19 |
| 2016-09-01 | 3,200 | 3,345 | 3,200 | 3,320 | 13,800 | 207.50 |
| 2016-08-31 | 3,200 | 3,240 | 3,120 | 3,170 | 13,800 | 198.13 |
| 2016-08-30 | 3,015 | 3,255 | 2,936 | 3,200 | 29,800 | 200 |
| 2016-08-29 | 2,949 | 3,005 | 2,920 | 3,005 | 13,700 | 187.81 |
| 2016-08-26 | 2,899 | 2,940 | 2,858 | 2,900 | 6,500 | 181.25 |
| 2016-08-25 | 2,821 | 2,861 | 2,771 | 2,858 | 2,800 | 178.63 |
| 2016-08-24 | 2,767 | 2,901 | 2,745 | 2,771 | 8,800 | 173.19 |
| 2016-08-23 | 2,752 | 2,910 | 2,752 | 2,817 | 4,700 | 176.06 |
| 2016-08-22 | 2,710 | 2,805 | 2,710 | 2,800 | 2,500 | 175 |
| 2016-08-19 | 2,812 | 2,816 | 2,755 | 2,755 | 5,000 | 172.19 |
| 2016-08-18 | 2,863 | 2,889 | 2,801 | 2,812 | 5,400 | 175.75 |
| 2016-08-17 | 2,895 | 2,898 | 2,833 | 2,863 | 5,000 | 178.94 |
| 2016-08-16 | 2,988 | 2,988 | 2,910 | 2,916 | 6,000 | 182.25 |
| 2016-08-15 | 3,090 | 3,090 | 2,871 | 2,980 | 33,100 | 186.25 |
| 2016-08-12 | 2,560 | 3,090 | 2,551 | 3,090 | 61,400 | 193.13 |
| 2016-08-10 | 2,513 | 2,590 | 2,501 | 2,589 | 4,500 | 161.81 |
| 2016-08-09 | 2,515 | 2,587 | 2,512 | 2,516 | 8,100 | 157.25 |
| 2016-08-08 | 2,605 | 2,645 | 2,550 | 2,550 | 4,100 | 159.38 |
| 2016-08-05 | 2,678 | 2,678 | 2,611 | 2,611 | 2,400 | 163.19 |
| 2016-08-04 | 2,700 | 2,700 | 2,631 | 2,668 | 2,900 | 166.75 |
| 2016-08-03 | 2,690 | 2,730 | 2,675 | 2,704 | 3,200 | 169 |
| 2016-08-02 | 2,714 | 2,790 | 2,714 | 2,790 | 5,300 | 174.38 |
| 2016-08-01 | 2,800 | 2,800 | 2,714 | 2,764 | 3,100 | 172.75 |
| 2016-07-29 | 2,602 | 2,785 | 2,542 | 2,750 | 8,900 | 171.88 |
| 2016-07-28 | 2,632 | 2,646 | 2,590 | 2,592 | 10,900 | 162 |
| 2016-07-27 | 2,751 | 2,770 | 2,702 | 2,718 | 10,900 | 169.88 |
| 2016-07-26 | 2,910 | 2,910 | 2,800 | 2,801 | 11,100 | 175.06 |
| 2016-07-25 | 2,950 | 2,979 | 2,932 | 2,932 | 4,400 | 183.25 |
| 2016-07-22 | 2,948 | 2,998 | 2,948 | 2,972 | 2,400 | 185.75 |
| 2016-07-21 | 3,050 | 3,050 | 2,880 | 3,010 | 24,000 | 188.13 |
| 2016-07-20 | 3,080 | 3,150 | 3,030 | 3,085 | 11,400 | 192.81 |
| 2016-07-19 | 3,105 | 3,105 | 2,900 | 2,957 | 18,400 | 184.81 |
| 2016-07-15 | 3,250 | 3,270 | 3,090 | 3,110 | 18,200 | 194.38 |
| 2016-07-14 | 3,310 | 3,355 | 3,255 | 3,320 | 10,300 | 207.50 |
| 2016-07-13 | 3,450 | 3,450 | 3,350 | 3,355 | 9,400 | 209.69 |
| 2016-07-12 | 3,310 | 3,410 | 3,285 | 3,390 | 19,400 | 211.88 |
| 2016-07-11 | 3,165 | 3,250 | 3,165 | 3,200 | 7,000 | 200 |
| 2016-07-08 | 3,255 | 3,255 | 3,020 | 3,120 | 18,200 | 195 |
| 2016-07-07 | 3,315 | 3,350 | 3,250 | 3,295 | 8,500 | 205.94 |
| 2016-07-06 | 3,470 | 3,470 | 3,270 | 3,350 | 12,200 | 209.38 |
| 2016-07-05 | 3,590 | 3,590 | 3,470 | 3,470 | 10,200 | 216.88 |
| 2016-07-04 | 3,395 | 3,600 | 3,390 | 3,530 | 25,200 | 220.63 |
| 2016-07-01 | 3,395 | 3,425 | 3,355 | 3,395 | 11,900 | 212.19 |
| 2016-06-30 | 3,440 | 3,440 | 3,345 | 3,360 | 12,700 | 210 |
| 2016-06-29 | 3,450 | 3,470 | 3,300 | 3,330 | 18,300 | 208.13 |
| 2016-06-28 | 3,250 | 3,375 | 3,200 | 3,325 | 16,000 | 207.81 |
| 2016-06-27 | 3,220 | 3,470 | 3,220 | 3,330 | 29,500 | 208.13 |
| 2016-06-24 | 3,605 | 3,640 | 2,808 | 3,220 | 55,000 | 201.25 |
| 2016-06-23 | 3,495 | 3,515 | 3,420 | 3,495 | 17,600 | 218.44 |
| 2016-06-22 | 3,685 | 3,895 | 3,420 | 3,495 | 89,500 | 218.44 |
| 2016-06-21 | 3,280 | 3,710 | 3,230 | 3,615 | 76,900 | 225.94 |
| 2016-06-20 | 3,200 | 3,310 | 3,120 | 3,265 | 24,400 | 204.06 |
| 2016-06-17 | 3,165 | 3,300 | 3,060 | 3,205 | 33,900 | 200.31 |
| 2016-06-16 | 3,410 | 3,450 | 3,110 | 3,145 | 32,600 | 196.56 |
| 2016-06-15 | 3,165 | 3,445 | 3,165 | 3,340 | 39,800 | 208.75 |
| 2016-06-14 | 3,750 | 3,750 | 3,200 | 3,235 | 72,200 | 202.19 |
| 2016-06-13 | 4,020 | 4,050 | 3,820 | 3,820 | 39,200 | 238.75 |
| 2016-06-10 | 3,945 | 4,195 | 3,820 | 4,050 | 120,300 | 253.13 |
| 2016-06-09 | 4,370 | 4,445 | 4,305 | 4,435 | 43,500 | 277.19 |
| 2016-06-08 | 4,350 | 4,355 | 4,175 | 4,300 | 47,000 | 268.75 |
| 2016-06-07 | 4,535 | 4,645 | 4,400 | 4,455 | 75,600 | 278.44 |
| 2016-06-06 | 3,885 | 4,420 | 3,885 | 4,395 | 104,200 | 274.69 |
| 2016-06-03 | 3,790 | 3,980 | 3,785 | 3,955 | 23,500 | 247.19 |
| 2016-06-02 | 4,005 | 4,090 | 3,700 | 3,795 | 45,000 | 237.19 |
| 2016-06-01 | 3,930 | 4,060 | 3,880 | 3,935 | 42,800 | 245.94 |
| 2016-05-31 | 3,770 | 3,900 | 3,770 | 3,885 | 23,800 | 242.81 |
| 2016-05-30 | 3,580 | 3,995 | 3,495 | 3,740 | 54,300 | 233.75 |
| 2016-05-27 | 3,470 | 3,610 | 3,350 | 3,445 | 23,300 | 215.31 |
| 2016-05-26 | 3,790 | 3,790 | 3,430 | 3,515 | 31,700 | 219.69 |
| 2016-05-25 | 3,790 | 3,810 | 3,720 | 3,720 | 15,200 | 232.50 |
| 2016-05-24 | 3,920 | 3,920 | 3,750 | 3,800 | 17,800 | 237.50 |
| 2016-05-23 | 3,815 | 3,975 | 3,795 | 3,850 | 20,900 | 240.63 |
| 2016-05-20 | 3,830 | 4,075 | 3,755 | 3,835 | 43,000 | 239.69 |
| 2016-05-19 | 3,825 | 4,100 | 3,730 | 3,760 | 52,700 | 235 |
| 2016-05-18 | 4,400 | 4,420 | 3,700 | 3,840 | 85,100 | 240 |
| 2016-05-17 | 4,400 | 4,590 | 4,370 | 4,400 | 43,700 | 275 |
| 2016-05-16 | 4,440 | 4,870 | 4,320 | 4,490 | 97,400 | 280.63 |
| 2016-05-13 | 4,690 | 4,740 | 4,375 | 4,500 | 75,500 | 281.25 |
| 2016-05-12 | 4,330 | 4,580 | 4,240 | 4,550 | 51,800 | 284.38 |
| 2016-05-11 | 4,175 | 4,420 | 4,115 | 4,400 | 48,900 | 275 |
| 2016-05-10 | 4,265 | 4,270 | 4,060 | 4,130 | 23,200 | 258.13 |
| 2016-05-09 | 4,340 | 4,340 | 4,110 | 4,200 | 30,500 | 262.50 |
| 2016-05-06 | 4,310 | 4,330 | 4,225 | 4,330 | 20,700 | 270.63 |
| 2016-05-02 | 4,010 | 4,325 | 4,000 | 4,220 | 31,500 | 263.75 |
| 2016-04-28 | 4,340 | 4,380 | 4,000 | 4,220 | 48,600 | 263.75 |
| 2016-04-27 | 4,220 | 4,430 | 4,070 | 4,300 | 54,000 | 268.75 |
| 2016-04-26 | 4,380 | 4,435 | 4,020 | 4,165 | 86,700 | 260.31 |
| 2016-04-25 | 4,600 | 5,070 | 4,475 | 4,520 | 153,200 | 282.50 |
| 2016-04-22 | 4,590 | 4,645 | 4,300 | 4,430 | 152,500 | 276.88 |
| 2016-04-21 | 4,090 | 4,665 | 4,015 | 4,665 | 214,200 | 291.56 |
| 2016-04-20 | 4,125 | 4,240 | 3,940 | 3,965 | 60,400 | 247.81 |
| 2016-04-19 | 3,900 | 4,220 | 3,865 | 4,055 | 91,300 | 253.44 |
| 2016-04-18 | 3,840 | 3,925 | 3,755 | 3,805 | 49,200 | 237.81 |
| 2016-04-15 | 4,140 | 4,150 | 3,850 | 4,075 | 72,800 | 254.69 |
| 2016-04-14 | 3,820 | 4,140 | 3,765 | 4,070 | 112,400 | 254.38 |
| 2016-04-13 | 3,740 | 3,825 | 3,570 | 3,760 | 48,500 | 235 |
| 2016-04-12 | 4,055 | 4,300 | 3,730 | 3,760 | 110,000 | 235 |
| 2016-04-11 | 3,665 | 4,170 | 3,655 | 4,165 | 101,300 | 260.31 |
| 2016-04-08 | 3,760 | 3,830 | 3,625 | 3,735 | 51,300 | 233.44 |
| 2016-04-07 | 3,495 | 3,775 | 3,495 | 3,765 | 64,500 | 235.31 |
| 2016-04-06 | 3,200 | 3,780 | 3,185 | 3,620 | 69,200 | 226.25 |
| 2016-04-05 | 3,270 | 3,420 | 3,040 | 3,315 | 62,200 | 207.19 |
| 2016-04-04 | 3,465 | 3,465 | 3,255 | 3,340 | 77,700 | 208.75 |
| 2016-04-01 | 3,980 | 3,980 | 3,330 | 3,570 | 83,500 | 223.13 |
| 2016-03-31 | 3,985 | 3,990 | 3,850 | 3,875 | 49,100 | 242.19 |
| 2016-03-30 | 3,970 | 4,235 | 3,875 | 3,985 | 113,000 | 249.06 |
| 2016-03-29 | 3,610 | 4,100 | 3,610 | 3,960 | 187,800 | 247.50 |
| 2016-03-28 | 3,735 | 3,780 | 3,540 | 3,605 | 98,800 | 225.31 |
| 2016-03-25 | 3,300 | 3,740 | 3,285 | 3,740 | 125,400 | 233.75 |
| 2016-03-24 | 3,420 | 3,475 | 3,225 | 3,355 | 67,100 | 209.69 |
| 2016-03-23 | 3,015 | 3,370 | 2,966 | 3,350 | 72,400 | 209.38 |
| 2016-03-22 | 2,990 | 3,220 | 2,821 | 3,085 | 62,900 | 192.81 |
| 2016-03-18 | 3,030 | 3,180 | 2,815 | 2,993 | 109,100 | 187.06 |
| 2016-03-17 | 2,800 | 2,979 | 2,799 | 2,945 | 71,700 | 184.06 |
| 2016-03-16 | 2,690 | 2,790 | 2,685 | 2,755 | 65,600 | 172.19 |
| 2016-03-15 | 2,505 | 2,634 | 2,505 | 2,615 | 34,300 | 163.44 |
| 2016-03-14 | 2,505 | 2,560 | 2,450 | 2,484 | 51,000 | 155.25 |
| 2016-03-11 | 2,520 | 2,780 | 2,520 | 2,598 | 154,600 | 162.38 |
| 2016-03-10 | 2,459 | 2,511 | 2,455 | 2,479 | 70,300 | 154.94 |
| 2016-03-09 | 2,424 | 2,447 | 2,317 | 2,440 | 34,000 | 152.50 |
| 2016-03-08 | 2,457 | 2,483 | 2,312 | 2,440 | 53,200 | 152.50 |
| 2016-03-07 | 2,326 | 2,439 | 2,281 | 2,415 | 76,800 | 150.94 |
| 2016-03-04 | 2,110 | 2,240 | 2,100 | 2,226 | 28,700 | 139.13 |
| 2016-03-03 | 2,075 | 2,105 | 2,031 | 2,088 | 10,600 | 130.50 |
| 2016-03-02 | 2,130 | 2,133 | 2,030 | 2,073 | 11,500 | 129.56 |
| 2016-03-01 | 2,134 | 2,134 | 2,000 | 2,081 | 10,400 | 130.06 |
| 2016-02-29 | 2,150 | 2,150 | 2,090 | 2,095 | 10,300 | 130.94 |
| 2016-02-26 | 2,250 | 2,250 | 2,051 | 2,123 | 19,200 | 132.69 |
| 2016-02-25 | 2,050 | 2,200 | 2,050 | 2,130 | 47,500 | 133.13 |
| 2016-02-24 | 2,080 | 2,088 | 1,970 | 2,006 | 28,000 | 125.38 |
| 2016-02-23 | 2,340 | 2,362 | 2,057 | 2,100 | 96,900 | 131.25 |
| 2016-02-22 | 1,980 | 2,310 | 1,950 | 2,310 | 122,900 | 144.38 |
| 2016-02-19 | 1,865 | 2,058 | 1,811 | 1,910 | 51,700 | 119.38 |
| 2016-02-18 | 1,990 | 2,150 | 1,851 | 1,940 | 219,900 | 121.25 |
| 2016-02-17 | 1,460 | 1,780 | 1,460 | 1,780 | 24,800 | 111.25 |
| 2016-02-16 | 1,403 | 1,548 | 1,403 | 1,480 | 8,500 | 92.50 |
| 2016-02-15 | 1,400 | 1,450 | 1,400 | 1,433 | 10,100 | 89.56 |
| 2016-02-12 | 1,395 | 1,395 | 1,280 | 1,280 | 16,900 | 80 |
| 2016-02-10 | 1,475 | 1,533 | 1,416 | 1,421 | 12,400 | 88.81 |
| 2016-02-09 | 1,585 | 1,585 | 1,485 | 1,485 | 12,100 | 92.81 |
| 2016-02-08 | 1,582 | 1,648 | 1,582 | 1,625 | 3,300 | 101.56 |
| 2016-02-05 | 1,780 | 1,780 | 1,580 | 1,615 | 16,100 | 100.94 |
| 2016-02-04 | 1,726 | 1,781 | 1,706 | 1,781 | 3,900 | 111.31 |
| 2016-02-03 | 1,799 | 1,800 | 1,725 | 1,737 | 7,100 | 108.56 |
| 2016-02-02 | 1,825 | 1,825 | 1,800 | 1,817 | 3,500 | 113.56 |
| 2016-02-01 | 1,894 | 1,894 | 1,805 | 1,831 | 11,000 | 114.44 |
| 2016-01-29 | 1,850 | 1,870 | 1,735 | 1,845 | 23,000 | 115.31 |
| 2016-01-28 | 1,676 | 1,951 | 1,676 | 1,860 | 55,800 | 116.25 |
| 2016-01-27 | 1,595 | 1,730 | 1,582 | 1,716 | 8,900 | 107.25 |
| 2016-01-26 | 1,522 | 1,577 | 1,521 | 1,577 | 10,600 | 98.56 |
| 2016-01-25 | 1,496 | 1,610 | 1,470 | 1,588 | 13,500 | 99.25 |
| 2016-01-22 | 1,460 | 1,465 | 1,400 | 1,462 | 15,900 | 91.38 |
| 2016-01-21 | 1,511 | 1,551 | 1,354 | 1,370 | 20,800 | 85.63 |
| 2016-01-20 | 1,620 | 1,620 | 1,521 | 1,551 | 8,200 | 96.94 |
| 2016-01-19 | 1,554 | 1,640 | 1,540 | 1,610 | 15,000 | 100.63 |
| 2016-01-18 | 1,573 | 1,605 | 1,540 | 1,585 | 14,900 | 99.06 |
| 2016-01-15 | 1,744 | 1,770 | 1,674 | 1,674 | 7,600 | 104.63 |
| 2016-01-14 | 1,668 | 1,704 | 1,657 | 1,704 | 12,800 | 106.50 |
| 2016-01-13 | 1,799 | 1,819 | 1,740 | 1,788 | 8,100 | 111.75 |
| 2016-01-12 | 1,816 | 1,840 | 1,671 | 1,720 | 27,200 | 107.50 |
| 2016-01-08 | 1,840 | 1,947 | 1,800 | 1,850 | 20,900 | 115.63 |
| 2016-01-07 | 1,910 | 1,910 | 1,835 | 1,859 | 26,200 | 116.19 |
| 2016-01-06 | 1,953 | 2,000 | 1,904 | 1,930 | 42,100 | 120.63 |
| 2016-01-05 | 2,030 | 2,045 | 1,990 | 2,000 | 32,900 | 125 |
| 2016-01-04 | 2,250 | 2,250 | 2,072 | 2,080 | 24,200 | 130 |
分割・併合履歴 ： [2018-08-29]1株→4株 [2016-09-28]1株→4株