6279 (株)瑞光 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 | 4,015 | 4,220 | 3,940 | 4,130 | 24,700 | 1,032.50 |
| 2016-12-29 | 3,920 | 4,015 | 3,890 | 4,015 | 14,400 | 1,003.75 |
| 2016-12-28 | 3,955 | 3,980 | 3,885 | 3,920 | 23,200 | 980 |
| 2016-12-27 | 3,860 | 3,935 | 3,860 | 3,935 | 36,500 | 983.75 |
| 2016-12-26 | 3,755 | 3,920 | 3,730 | 3,855 | 109,300 | 963.75 |
| 2016-12-22 | 4,290 | 4,295 | 4,235 | 4,255 | 11,600 | 1,063.75 |
| 2016-12-21 | 4,300 | 4,300 | 4,250 | 4,265 | 4,600 | 1,066.25 |
| 2016-12-20 | 4,360 | 4,375 | 4,245 | 4,300 | 23,400 | 1,075 |
| 2016-12-19 | 4,300 | 4,425 | 4,295 | 4,400 | 25,100 | 1,100 |
| 2016-12-16 | 4,285 | 4,345 | 4,270 | 4,300 | 13,000 | 1,075 |
| 2016-12-15 | 4,245 | 4,300 | 4,230 | 4,250 | 13,200 | 1,062.50 |
| 2016-12-14 | 4,235 | 4,260 | 4,190 | 4,255 | 5,300 | 1,063.75 |
| 2016-12-13 | 4,210 | 4,260 | 4,210 | 4,235 | 2,100 | 1,058.75 |
| 2016-12-12 | 4,160 | 4,285 | 4,150 | 4,255 | 13,200 | 1,063.75 |
| 2016-12-09 | 4,160 | 4,165 | 4,110 | 4,155 | 4,800 | 1,038.75 |
| 2016-12-08 | 4,205 | 4,225 | 4,155 | 4,160 | 7,300 | 1,040 |
| 2016-12-07 | 4,270 | 4,270 | 4,195 | 4,220 | 10,000 | 1,055 |
| 2016-12-06 | 4,250 | 4,270 | 4,200 | 4,230 | 8,800 | 1,057.50 |
| 2016-12-05 | 4,200 | 4,275 | 4,150 | 4,250 | 12,200 | 1,062.50 |
| 2016-12-02 | 4,260 | 4,275 | 4,220 | 4,240 | 5,200 | 1,060 |
| 2016-12-01 | 4,260 | 4,290 | 4,230 | 4,260 | 10,400 | 1,065 |
| 2016-11-30 | 4,200 | 4,260 | 4,160 | 4,260 | 11,700 | 1,065 |
| 2016-11-29 | 4,095 | 4,220 | 4,090 | 4,200 | 15,300 | 1,050 |
| 2016-11-28 | 4,080 | 4,095 | 4,020 | 4,080 | 9,600 | 1,020 |
| 2016-11-25 | 4,055 | 4,130 | 4,055 | 4,080 | 11,800 | 1,020 |
| 2016-11-24 | 4,025 | 4,130 | 4,025 | 4,110 | 21,300 | 1,027.50 |
| 2016-11-22 | 3,950 | 4,010 | 3,940 | 4,000 | 21,500 | 1,000 |
| 2016-11-21 | 3,910 | 3,950 | 3,900 | 3,950 | 10,100 | 987.50 |
| 2016-11-18 | 3,945 | 3,945 | 3,860 | 3,910 | 21,000 | 977.50 |
| 2016-11-17 | 3,820 | 3,865 | 3,820 | 3,855 | 13,000 | 963.75 |
| 2016-11-16 | 3,855 | 3,855 | 3,805 | 3,835 | 10,200 | 958.75 |
| 2016-11-15 | 3,835 | 3,865 | 3,810 | 3,820 | 6,400 | 955 |
| 2016-11-14 | 3,820 | 3,870 | 3,800 | 3,830 | 5,400 | 957.50 |
| 2016-11-11 | 3,810 | 3,855 | 3,775 | 3,800 | 16,500 | 950 |
| 2016-11-10 | 3,750 | 3,880 | 3,750 | 3,795 | 25,200 | 948.75 |
| 2016-11-09 | 3,875 | 3,875 | 3,745 | 3,750 | 33,700 | 937.50 |
| 2016-11-08 | 3,910 | 3,920 | 3,870 | 3,900 | 13,200 | 975 |
| 2016-11-07 | 3,905 | 3,950 | 3,890 | 3,905 | 22,100 | 976.25 |
| 2016-11-04 | 3,930 | 3,930 | 3,900 | 3,910 | 9,200 | 977.50 |
| 2016-11-02 | 3,975 | 3,975 | 3,945 | 3,960 | 6,200 | 990 |
| 2016-11-01 | 3,970 | 3,985 | 3,965 | 3,975 | 2,600 | 993.75 |
| 2016-10-31 | 3,970 | 3,995 | 3,965 | 3,970 | 6,300 | 992.50 |
| 2016-10-28 | 3,965 | 3,985 | 3,955 | 3,985 | 5,200 | 996.25 |
| 2016-10-27 | 3,965 | 3,980 | 3,960 | 3,980 | 3,100 | 995 |
| 2016-10-26 | 3,955 | 3,990 | 3,955 | 3,955 | 6,000 | 988.75 |
| 2016-10-25 | 3,930 | 4,005 | 3,930 | 3,990 | 15,100 | 997.50 |
| 2016-10-24 | 3,975 | 3,975 | 3,945 | 3,945 | 4,200 | 986.25 |
| 2016-10-21 | 3,960 | 3,970 | 3,940 | 3,945 | 10,700 | 986.25 |
| 2016-10-20 | 3,945 | 3,980 | 3,945 | 3,960 | 4,000 | 990 |
| 2016-10-19 | 3,945 | 3,965 | 3,945 | 3,945 | 4,300 | 986.25 |
| 2016-10-17 | 4,005 | 4,005 | 3,945 | 3,960 | 2,700 | 990 |
| 2016-10-13 | 3,940 | 3,965 | 3,925 | 3,935 | 5,600 | 983.75 |
| 2016-10-12 | 3,950 | 3,960 | 3,935 | 3,935 | 6,400 | 983.75 |
| 2016-10-11 | 3,940 | 3,950 | 3,940 | 3,950 | 2,900 | 987.50 |
| 2016-10-07 | 3,910 | 3,960 | 3,910 | 3,940 | 6,000 | 985 |
| 2016-10-06 | 4,000 | 4,005 | 3,910 | 3,910 | 14,800 | 977.50 |
| 2016-10-05 | 3,940 | 3,965 | 3,935 | 3,950 | 11,300 | 987.50 |
| 2016-10-04 | 3,935 | 4,015 | 3,885 | 3,985 | 53,500 | 996.25 |
| 2016-10-03 | 4,175 | 4,240 | 4,140 | 4,145 | 10,600 | 1,036.25 |
| 2016-09-30 | 4,155 | 4,155 | 4,125 | 4,125 | 8,500 | 1,031.25 |
| 2016-09-29 | 4,135 | 4,175 | 4,130 | 4,155 | 4,200 | 1,038.75 |
| 2016-09-28 | 4,095 | 4,145 | 4,095 | 4,130 | 1,200 | 1,032.50 |
| 2016-09-27 | 4,075 | 4,155 | 4,055 | 4,120 | 4,500 | 1,030 |
| 2016-09-26 | 4,095 | 4,120 | 4,085 | 4,105 | 1,800 | 1,026.25 |
| 2016-09-23 | 4,140 | 4,140 | 4,080 | 4,095 | 5,600 | 1,023.75 |
| 2016-09-21 | 4,160 | 4,165 | 4,090 | 4,105 | 4,100 | 1,026.25 |
| 2016-09-20 | 4,145 | 4,145 | 4,090 | 4,115 | 800 | 1,028.75 |
| 2016-09-16 | 4,050 | 4,125 | 4,050 | 4,075 | 2,300 | 1,018.75 |
| 2016-09-15 | 4,080 | 4,090 | 4,050 | 4,050 | 800 | 1,012.50 |
| 2016-09-14 | 4,050 | 4,100 | 4,050 | 4,080 | 1,000 | 1,020 |
| 2016-09-13 | 4,175 | 4,175 | 4,050 | 4,050 | 6,400 | 1,012.50 |
| 2016-09-12 | 4,200 | 4,205 | 4,160 | 4,165 | 2,800 | 1,041.25 |
| 2016-09-09 | 4,285 | 4,340 | 4,235 | 4,235 | 9,100 | 1,058.75 |
| 2016-09-08 | 4,335 | 4,380 | 4,325 | 4,350 | 5,800 | 1,087.50 |
| 2016-09-07 | 4,335 | 4,370 | 4,330 | 4,330 | 6,200 | 1,082.50 |
| 2016-09-06 | 4,305 | 4,425 | 4,305 | 4,400 | 11,900 | 1,100 |
| 2016-09-05 | 4,275 | 4,330 | 4,265 | 4,305 | 4,500 | 1,076.25 |
| 2016-09-02 | 4,300 | 4,390 | 4,275 | 4,275 | 12,200 | 1,068.75 |
| 2016-09-01 | 4,185 | 4,285 | 4,185 | 4,260 | 8,100 | 1,065 |
| 2016-08-31 | 4,175 | 4,240 | 4,150 | 4,220 | 9,200 | 1,055 |
| 2016-08-30 | 4,065 | 4,155 | 4,065 | 4,145 | 4,100 | 1,036.25 |
| 2016-08-29 | 4,075 | 4,080 | 4,050 | 4,060 | 2,900 | 1,015 |
| 2016-08-26 | 4,025 | 4,075 | 4,025 | 4,075 | 4,300 | 1,018.75 |
| 2016-08-25 | 4,025 | 4,045 | 4,025 | 4,025 | 1,400 | 1,006.25 |
| 2016-08-24 | 4,020 | 4,055 | 4,020 | 4,020 | 4,800 | 1,005 |
| 2016-08-23 | 4,050 | 4,070 | 4,035 | 4,050 | 3,600 | 1,012.50 |
| 2016-08-22 | 4,000 | 4,080 | 4,000 | 4,050 | 2,600 | 1,012.50 |
| 2016-08-19 | 4,015 | 4,060 | 4,015 | 4,030 | 2,300 | 1,007.50 |
| 2016-08-18 | 4,000 | 4,060 | 4,000 | 4,020 | 4,400 | 1,005 |
| 2016-08-17 | 4,005 | 4,040 | 3,965 | 3,990 | 9,900 | 997.50 |
| 2016-08-16 | 4,130 | 4,130 | 4,030 | 4,045 | 21,100 | 1,011.25 |
| 2016-08-15 | 4,095 | 4,095 | 4,055 | 4,060 | 1,100 | 1,015 |
| 2016-08-12 | 4,090 | 4,155 | 4,055 | 4,075 | 4,300 | 1,018.75 |
| 2016-08-10 | 4,070 | 4,125 | 4,060 | 4,100 | 2,700 | 1,025 |
| 2016-08-09 | 4,030 | 4,190 | 4,010 | 4,130 | 3,500 | 1,032.50 |
| 2016-08-08 | 4,000 | 4,030 | 3,995 | 4,030 | 1,300 | 1,007.50 |
| 2016-08-05 | 3,990 | 3,990 | 3,930 | 3,975 | 4,300 | 993.75 |
| 2016-08-04 | 3,925 | 4,015 | 3,900 | 3,930 | 12,300 | 982.50 |
| 2016-08-03 | 4,105 | 4,105 | 3,960 | 3,985 | 8,000 | 996.25 |
| 2016-08-02 | 4,135 | 4,160 | 4,110 | 4,115 | 2,700 | 1,028.75 |
| 2016-08-01 | 4,195 | 4,195 | 4,135 | 4,135 | 2,200 | 1,033.75 |
| 2016-07-29 | 4,200 | 4,200 | 4,130 | 4,195 | 3,700 | 1,048.75 |
| 2016-07-28 | 4,150 | 4,175 | 4,105 | 4,155 | 4,300 | 1,038.75 |
| 2016-07-27 | 4,130 | 4,145 | 4,100 | 4,120 | 4,900 | 1,030 |
| 2016-07-26 | 4,225 | 4,225 | 4,075 | 4,110 | 5,100 | 1,027.50 |
| 2016-07-25 | 4,230 | 4,230 | 4,170 | 4,190 | 2,400 | 1,047.50 |
| 2016-07-22 | 4,265 | 4,265 | 4,165 | 4,170 | 5,500 | 1,042.50 |
| 2016-07-21 | 4,260 | 4,260 | 4,235 | 4,240 | 3,000 | 1,060 |
| 2016-07-20 | 4,250 | 4,280 | 4,225 | 4,260 | 5,100 | 1,065 |
| 2016-07-19 | 4,205 | 4,220 | 4,190 | 4,205 | 6,500 | 1,051.25 |
| 2016-07-15 | 4,265 | 4,285 | 4,185 | 4,195 | 7,300 | 1,048.75 |
| 2016-07-14 | 4,260 | 4,300 | 4,245 | 4,245 | 3,200 | 1,061.25 |
| 2016-07-13 | 4,310 | 4,340 | 4,250 | 4,255 | 5,300 | 1,063.75 |
| 2016-07-12 | 4,335 | 4,340 | 4,305 | 4,305 | 3,700 | 1,076.25 |
| 2016-07-11 | 4,285 | 4,340 | 4,275 | 4,295 | 2,300 | 1,073.75 |
| 2016-07-08 | 4,315 | 4,325 | 4,265 | 4,285 | 3,200 | 1,071.25 |
| 2016-07-07 | 4,340 | 4,345 | 4,270 | 4,270 | 2,900 | 1,067.50 |
| 2016-07-06 | 4,290 | 4,345 | 4,275 | 4,345 | 4,600 | 1,086.25 |
| 2016-07-05 | 4,345 | 4,345 | 4,285 | 4,330 | 5,100 | 1,082.50 |
| 2016-07-04 | 4,415 | 4,465 | 4,370 | 4,410 | 4,900 | 1,102.50 |
| 2016-07-01 | 4,430 | 4,430 | 4,330 | 4,360 | 6,700 | 1,090 |
| 2016-06-30 | 4,460 | 4,460 | 4,350 | 4,380 | 5,200 | 1,095 |
| 2016-06-29 | 4,350 | 4,410 | 4,320 | 4,350 | 9,000 | 1,087.50 |
| 2016-06-28 | 4,410 | 4,410 | 4,295 | 4,310 | 6,400 | 1,077.50 |
| 2016-06-27 | 4,340 | 4,450 | 4,330 | 4,425 | 17,900 | 1,106.25 |
| 2016-06-24 | 4,570 | 4,620 | 4,200 | 4,300 | 14,600 | 1,075 |
| 2016-06-23 | 4,580 | 4,580 | 4,510 | 4,550 | 5,100 | 1,137.50 |
| 2016-06-22 | 4,585 | 4,595 | 4,505 | 4,590 | 7,100 | 1,147.50 |
| 2016-06-21 | 4,515 | 4,590 | 4,365 | 4,580 | 8,200 | 1,145 |
| 2016-06-20 | 4,320 | 4,600 | 4,320 | 4,515 | 9,500 | 1,128.75 |
| 2016-06-17 | 4,235 | 4,280 | 4,185 | 4,240 | 4,700 | 1,060 |
| 2016-06-16 | 4,225 | 4,240 | 4,130 | 4,160 | 8,700 | 1,040 |
| 2016-06-15 | 4,235 | 4,340 | 4,235 | 4,265 | 3,500 | 1,066.25 |
| 2016-06-14 | 4,390 | 4,390 | 4,225 | 4,305 | 6,100 | 1,076.25 |
| 2016-06-13 | 4,440 | 4,545 | 4,385 | 4,440 | 6,200 | 1,110 |
| 2016-06-10 | 4,620 | 4,620 | 4,485 | 4,515 | 4,800 | 1,128.75 |
| 2016-06-09 | 4,665 | 4,665 | 4,495 | 4,565 | 2,900 | 1,141.25 |
| 2016-06-08 | 4,705 | 4,705 | 4,605 | 4,655 | 5,700 | 1,163.75 |
| 2016-06-07 | 4,625 | 4,660 | 4,565 | 4,615 | 4,600 | 1,153.75 |
| 2016-06-06 | 4,615 | 4,650 | 4,415 | 4,585 | 8,600 | 1,146.25 |
| 2016-06-03 | 4,710 | 4,770 | 4,700 | 4,770 | 6,600 | 1,192.50 |
| 2016-06-02 | 4,765 | 4,770 | 4,630 | 4,770 | 5,800 | 1,192.50 |
| 2016-06-01 | 4,780 | 4,780 | 4,735 | 4,750 | 2,600 | 1,187.50 |
| 2016-05-31 | 4,750 | 4,795 | 4,725 | 4,785 | 18,900 | 1,196.25 |
| 2016-05-30 | 4,725 | 4,725 | 4,670 | 4,705 | 1,400 | 1,176.25 |
| 2016-05-27 | 4,735 | 4,735 | 4,640 | 4,680 | 2,200 | 1,170 |
| 2016-05-26 | 4,725 | 4,750 | 4,630 | 4,680 | 9,000 | 1,170 |
| 2016-05-25 | 4,705 | 4,705 | 4,620 | 4,700 | 3,500 | 1,175 |
| 2016-05-24 | 4,730 | 4,735 | 4,600 | 4,635 | 4,700 | 1,158.75 |
| 2016-05-23 | 4,765 | 4,765 | 4,680 | 4,725 | 2,700 | 1,181.25 |
| 2016-05-20 | 4,740 | 4,750 | 4,700 | 4,750 | 5,000 | 1,187.50 |
| 2016-05-19 | 4,700 | 4,720 | 4,605 | 4,705 | 8,000 | 1,176.25 |
| 2016-05-18 | 4,785 | 4,785 | 4,550 | 4,565 | 9,300 | 1,141.25 |
| 2016-05-17 | 4,755 | 4,795 | 4,750 | 4,770 | 6,700 | 1,192.50 |
| 2016-05-16 | 4,755 | 4,780 | 4,725 | 4,760 | 10,800 | 1,190 |
| 2016-05-13 | 4,680 | 4,740 | 4,640 | 4,720 | 6,800 | 1,180 |
| 2016-05-12 | 4,770 | 4,770 | 4,600 | 4,685 | 9,900 | 1,171.25 |
| 2016-05-11 | 4,800 | 4,800 | 4,750 | 4,785 | 10,900 | 1,196.25 |
| 2016-05-10 | 4,770 | 4,845 | 4,735 | 4,800 | 18,700 | 1,200 |
| 2016-05-09 | 4,755 | 4,810 | 4,730 | 4,730 | 12,000 | 1,182.50 |
| 2016-05-06 | 4,540 | 4,795 | 4,540 | 4,790 | 47,900 | 1,197.50 |
| 2016-05-02 | 4,440 | 4,520 | 4,380 | 4,520 | 9,100 | 1,130 |
| 2016-04-28 | 4,460 | 4,485 | 4,385 | 4,485 | 9,700 | 1,121.25 |
| 2016-04-27 | 4,430 | 4,445 | 4,390 | 4,390 | 6,700 | 1,097.50 |
| 2016-04-26 | 4,440 | 4,485 | 4,370 | 4,485 | 16,800 | 1,121.25 |
| 2016-04-25 | 4,450 | 4,475 | 4,310 | 4,405 | 9,600 | 1,101.25 |
| 2016-04-22 | 4,500 | 4,540 | 4,450 | 4,500 | 42,500 | 1,125 |
| 2016-04-21 | 4,395 | 4,490 | 4,395 | 4,480 | 9,900 | 1,120 |
| 2016-04-20 | 4,470 | 4,520 | 4,395 | 4,395 | 19,500 | 1,098.75 |
| 2016-04-19 | 4,425 | 4,485 | 4,310 | 4,450 | 28,100 | 1,112.50 |
| 2016-04-18 | 4,200 | 4,335 | 4,200 | 4,300 | 28,100 | 1,075 |
| 2016-04-15 | 4,275 | 4,275 | 4,210 | 4,210 | 3,000 | 1,052.50 |
| 2016-04-14 | 4,260 | 4,295 | 4,235 | 4,280 | 19,600 | 1,070 |
| 2016-04-13 | 4,180 | 4,245 | 4,180 | 4,210 | 16,500 | 1,052.50 |
| 2016-04-12 | 4,170 | 4,185 | 4,155 | 4,165 | 8,300 | 1,041.25 |
| 2016-04-11 | 4,150 | 4,190 | 4,125 | 4,150 | 15,600 | 1,037.50 |
| 2016-04-08 | 4,080 | 4,155 | 4,065 | 4,125 | 19,200 | 1,031.25 |
| 2016-04-07 | 4,090 | 4,130 | 4,075 | 4,085 | 31,000 | 1,021.25 |
| 2016-04-06 | 4,265 | 4,265 | 4,025 | 4,050 | 81,500 | 1,012.50 |
| 2016-04-05 | 3,780 | 3,825 | 3,765 | 3,775 | 12,300 | 943.75 |
| 2016-04-04 | 3,765 | 3,815 | 3,760 | 3,815 | 4,000 | 953.75 |
| 2016-04-01 | 3,825 | 3,825 | 3,755 | 3,765 | 7,500 | 941.25 |
| 2016-03-31 | 3,800 | 3,830 | 3,800 | 3,825 | 8,500 | 956.25 |
| 2016-03-30 | 3,785 | 3,820 | 3,785 | 3,800 | 12,700 | 950 |
| 2016-03-29 | 3,800 | 3,825 | 3,770 | 3,810 | 5,500 | 952.50 |
| 2016-03-28 | 3,745 | 3,760 | 3,720 | 3,730 | 5,800 | 932.50 |
| 2016-03-25 | 3,730 | 3,775 | 3,730 | 3,755 | 8,200 | 938.75 |
| 2016-03-24 | 3,755 | 3,760 | 3,725 | 3,740 | 10,600 | 935 |
| 2016-03-23 | 3,765 | 3,790 | 3,765 | 3,775 | 2,900 | 943.75 |
| 2016-03-22 | 3,805 | 3,820 | 3,780 | 3,800 | 7,300 | 950 |
| 2016-03-18 | 3,820 | 3,825 | 3,785 | 3,800 | 5,800 | 950 |
| 2016-03-17 | 3,835 | 3,855 | 3,820 | 3,840 | 4,600 | 960 |
| 2016-03-16 | 3,890 | 3,900 | 3,850 | 3,855 | 8,300 | 963.75 |
| 2016-03-15 | 3,885 | 3,900 | 3,865 | 3,890 | 3,700 | 972.50 |
| 2016-03-14 | 3,900 | 3,920 | 3,865 | 3,870 | 8,100 | 967.50 |
| 2016-03-11 | 3,875 | 3,880 | 3,850 | 3,850 | 2,000 | 962.50 |
| 2016-03-10 | 3,855 | 3,895 | 3,855 | 3,880 | 800 | 970 |
| 2016-03-09 | 3,890 | 3,890 | 3,855 | 3,855 | 14,100 | 963.75 |
| 2016-03-08 | 3,890 | 3,890 | 3,865 | 3,875 | 2,100 | 968.75 |
| 2016-03-07 | 3,905 | 3,930 | 3,880 | 3,885 | 2,100 | 971.25 |
| 2016-03-04 | 3,915 | 3,930 | 3,890 | 3,890 | 2,900 | 972.50 |
| 2016-03-03 | 3,935 | 3,940 | 3,915 | 3,915 | 2,100 | 978.75 |
| 2016-03-02 | 3,955 | 3,980 | 3,925 | 3,935 | 5,600 | 983.75 |
| 2016-03-01 | 3,900 | 3,900 | 3,870 | 3,900 | 1,300 | 975 |
| 2016-02-29 | 3,950 | 3,955 | 3,900 | 3,900 | 10,800 | 975 |
| 2016-02-26 | 3,900 | 3,920 | 3,860 | 3,885 | 8,500 | 971.25 |
| 2016-02-25 | 3,855 | 3,950 | 3,855 | 3,940 | 3,200 | 985 |
| 2016-02-24 | 3,990 | 3,990 | 3,880 | 3,880 | 4,500 | 970 |
| 2016-02-23 | 3,980 | 4,020 | 3,980 | 3,990 | 3,100 | 997.50 |
| 2016-02-22 | 3,895 | 3,990 | 3,895 | 3,975 | 900 | 993.75 |
| 2016-02-19 | 3,925 | 3,960 | 3,925 | 3,960 | 900 | 990 |
| 2016-02-18 | 3,965 | 3,965 | 3,915 | 3,965 | 1,600 | 991.25 |
| 2016-02-17 | 3,880 | 3,975 | 3,870 | 3,870 | 16,500 | 967.50 |
| 2016-02-16 | 3,965 | 4,190 | 3,965 | 3,975 | 35,700 | 993.75 |
| 2016-02-15 | 3,895 | 4,050 | 3,895 | 4,000 | 7,400 | 1,000 |
| 2016-02-12 | 3,870 | 3,905 | 3,755 | 3,895 | 18,400 | 973.75 |
| 2016-02-10 | 4,135 | 4,135 | 3,945 | 4,030 | 5,600 | 1,007.50 |
| 2016-02-09 | 4,225 | 4,225 | 4,135 | 4,135 | 4,500 | 1,033.75 |
| 2016-02-08 | 4,255 | 4,275 | 4,160 | 4,270 | 2,200 | 1,067.50 |
| 2016-02-05 | 4,300 | 4,330 | 4,255 | 4,330 | 2,200 | 1,082.50 |
| 2016-02-04 | 4,340 | 4,400 | 4,230 | 4,370 | 8,600 | 1,092.50 |
| 2016-02-03 | 4,465 | 4,505 | 4,395 | 4,480 | 2,700 | 1,120 |
| 2016-02-02 | 4,435 | 4,535 | 4,435 | 4,535 | 4,400 | 1,133.75 |
| 2016-02-01 | 4,220 | 4,465 | 4,220 | 4,415 | 8,400 | 1,103.75 |
| 2016-01-29 | 4,180 | 4,180 | 4,075 | 4,150 | 3,200 | 1,037.50 |
| 2016-01-28 | 4,190 | 4,200 | 4,125 | 4,125 | 3,100 | 1,031.25 |
| 2016-01-27 | 4,160 | 4,250 | 4,160 | 4,230 | 1,700 | 1,057.50 |
| 2016-01-26 | 4,165 | 4,195 | 4,140 | 4,160 | 2,900 | 1,040 |
| 2016-01-25 | 4,120 | 4,185 | 4,120 | 4,165 | 2,500 | 1,041.25 |
| 2016-01-22 | 4,050 | 4,120 | 3,990 | 4,120 | 4,900 | 1,030 |
| 2016-01-21 | 4,080 | 4,100 | 3,945 | 3,945 | 10,900 | 986.25 |
| 2016-01-20 | 4,260 | 4,265 | 4,120 | 4,125 | 14,200 | 1,031.25 |
| 2016-01-19 | 4,295 | 4,295 | 4,230 | 4,260 | 1,600 | 1,065 |
| 2016-01-18 | 4,185 | 4,295 | 4,095 | 4,240 | 10,700 | 1,060 |
| 2016-01-15 | 4,310 | 4,310 | 4,230 | 4,285 | 2,300 | 1,071.25 |
| 2016-01-14 | 4,480 | 4,480 | 4,205 | 4,240 | 15,300 | 1,060 |
| 2016-01-13 | 4,555 | 4,555 | 4,510 | 4,510 | 1,000 | 1,127.50 |
| 2016-01-12 | 4,590 | 4,595 | 4,430 | 4,465 | 3,600 | 1,116.25 |
| 2016-01-08 | 4,560 | 4,600 | 4,520 | 4,590 | 6,000 | 1,147.50 |
| 2016-01-07 | 4,660 | 4,675 | 4,560 | 4,560 | 6,300 | 1,140 |
| 2016-01-06 | 4,715 | 4,725 | 4,640 | 4,660 | 7,000 | 1,165 |
| 2016-01-05 | 4,735 | 4,735 | 4,685 | 4,715 | 11,900 | 1,178.75 |
| 2016-01-04 | 4,710 | 4,745 | 4,690 | 4,720 | 10,700 | 1,180 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
