6405 鈴茂器工(株) 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 | 1,611 | 1,629 | 1,606 | 1,606 | 2,600 | 803 |
| 2016-12-29 | 1,562 | 1,611 | 1,562 | 1,611 | 4,900 | 805.50 |
| 2016-12-28 | 1,560 | 1,599 | 1,560 | 1,599 | 4,500 | 799.50 |
| 2016-12-27 | 1,551 | 1,593 | 1,551 | 1,560 | 7,600 | 780 |
| 2016-12-26 | 1,530 | 1,591 | 1,524 | 1,575 | 12,900 | 787.50 |
| 2016-12-22 | 1,627 | 1,646 | 1,540 | 1,570 | 26,000 | 785 |
| 2016-12-21 | 1,651 | 1,671 | 1,651 | 1,654 | 5,500 | 827 |
| 2016-12-20 | 1,734 | 1,741 | 1,678 | 1,685 | 17,600 | 842.50 |
| 2016-12-19 | 1,689 | 1,732 | 1,687 | 1,732 | 15,300 | 866 |
| 2016-12-16 | 1,675 | 1,698 | 1,658 | 1,698 | 19,800 | 849 |
| 2016-12-15 | 1,607 | 1,684 | 1,480 | 1,680 | 47,100 | 840 |
| 2016-12-14 | 1,732 | 1,733 | 1,625 | 1,630 | 24,600 | 815 |
| 2016-12-13 | 1,678 | 1,717 | 1,673 | 1,717 | 15,300 | 858.50 |
| 2016-12-12 | 1,713 | 1,725 | 1,610 | 1,694 | 25,800 | 847 |
| 2016-12-09 | 1,696 | 1,730 | 1,669 | 1,712 | 48,000 | 856 |
| 2016-12-08 | 1,647 | 1,694 | 1,631 | 1,676 | 42,100 | 838 |
| 2016-12-07 | 1,649 | 1,663 | 1,615 | 1,620 | 38,500 | 810 |
| 2016-12-06 | 1,620 | 1,649 | 1,604 | 1,635 | 25,500 | 817.50 |
| 2016-12-05 | 1,538 | 1,600 | 1,501 | 1,599 | 20,100 | 799.50 |
| 2016-12-02 | 1,477 | 1,550 | 1,477 | 1,522 | 34,000 | 761 |
| 2016-12-01 | 1,479 | 1,492 | 1,458 | 1,460 | 29,600 | 730 |
| 2016-11-30 | 1,480 | 1,480 | 1,457 | 1,480 | 26,400 | 740 |
| 2016-11-29 | 1,429 | 1,495 | 1,401 | 1,492 | 35,600 | 746 |
| 2016-11-28 | 1,325 | 1,427 | 1,325 | 1,427 | 35,500 | 713.50 |
| 2016-11-25 | 1,315 | 1,321 | 1,303 | 1,321 | 6,500 | 660.50 |
| 2016-11-24 | 1,311 | 1,322 | 1,310 | 1,317 | 7,500 | 658.50 |
| 2016-11-22 | 1,310 | 1,320 | 1,300 | 1,320 | 10,100 | 660 |
| 2016-11-21 | 1,300 | 1,315 | 1,300 | 1,315 | 6,300 | 657.50 |
| 2016-11-18 | 1,295 | 1,302 | 1,286 | 1,294 | 7,900 | 647 |
| 2016-11-17 | 1,292 | 1,299 | 1,280 | 1,283 | 3,800 | 641.50 |
| 2016-11-16 | 1,304 | 1,304 | 1,290 | 1,290 | 10,200 | 645 |
| 2016-11-15 | 1,300 | 1,304 | 1,300 | 1,304 | 3,700 | 652 |
| 2016-11-14 | 1,310 | 1,326 | 1,300 | 1,308 | 7,200 | 654 |
| 2016-11-11 | 1,258 | 1,328 | 1,250 | 1,316 | 20,800 | 658 |
| 2016-11-10 | 1,260 | 1,281 | 1,254 | 1,258 | 7,400 | 629 |
| 2016-11-09 | 1,240 | 1,288 | 1,240 | 1,240 | 23,400 | 620 |
| 2016-11-08 | 1,270 | 1,278 | 1,256 | 1,270 | 9,700 | 635 |
| 2016-11-07 | 1,252 | 1,280 | 1,251 | 1,270 | 4,700 | 635 |
| 2016-11-04 | 1,250 | 1,270 | 1,230 | 1,270 | 8,100 | 635 |
| 2016-11-02 | 1,290 | 1,295 | 1,253 | 1,265 | 13,700 | 632.50 |
| 2016-11-01 | 1,310 | 1,320 | 1,286 | 1,303 | 8,200 | 651.50 |
| 2016-10-31 | 1,325 | 1,325 | 1,310 | 1,310 | 4,200 | 655 |
| 2016-10-28 | 1,310 | 1,318 | 1,310 | 1,313 | 3,600 | 656.50 |
| 2016-10-27 | 1,302 | 1,317 | 1,302 | 1,311 | 2,700 | 655.50 |
| 2016-10-26 | 1,285 | 1,308 | 1,279 | 1,306 | 7,500 | 653 |
| 2016-10-25 | 1,342 | 1,342 | 1,301 | 1,311 | 8,500 | 655.50 |
| 2016-10-24 | 1,347 | 1,347 | 1,330 | 1,339 | 3,100 | 669.50 |
| 2016-10-21 | 1,340 | 1,341 | 1,330 | 1,340 | 8,200 | 670 |
| 2016-10-20 | 1,330 | 1,345 | 1,330 | 1,341 | 9,700 | 670.50 |
| 2016-10-19 | 1,346 | 1,346 | 1,327 | 1,334 | 5,600 | 667 |
| 2016-10-17 | 1,319 | 1,320 | 1,303 | 1,313 | 12,900 | 656.50 |
| 2016-10-13 | 1,296 | 1,328 | 1,280 | 1,311 | 25,900 | 655.50 |
| 2016-10-12 | 1,260 | 1,298 | 1,260 | 1,288 | 8,700 | 644 |
| 2016-10-11 | 1,259 | 1,270 | 1,244 | 1,260 | 9,200 | 630 |
| 2016-10-07 | 1,269 | 1,269 | 1,247 | 1,247 | 2,200 | 623.50 |
| 2016-10-06 | 1,246 | 1,278 | 1,246 | 1,265 | 12,100 | 632.50 |
| 2016-10-05 | 1,272 | 1,272 | 1,241 | 1,241 | 9,700 | 620.50 |
| 2016-10-04 | 1,275 | 1,275 | 1,210 | 1,236 | 10,100 | 618 |
| 2016-10-03 | 1,220 | 1,275 | 1,200 | 1,275 | 16,600 | 637.50 |
| 2016-09-30 | 1,224 | 1,228 | 1,221 | 1,221 | 2,000 | 610.50 |
| 2016-09-29 | 1,230 | 1,230 | 1,205 | 1,220 | 6,800 | 610 |
| 2016-09-28 | 1,229 | 1,230 | 1,220 | 1,228 | 4,100 | 614 |
| 2016-09-27 | 1,191 | 1,221 | 1,162 | 1,220 | 11,900 | 610 |
| 2016-09-26 | 1,227 | 1,249 | 1,200 | 1,218 | 8,100 | 609 |
| 2016-09-23 | 1,270 | 1,270 | 1,200 | 1,233 | 13,400 | 616.50 |
| 2016-09-21 | 1,274 | 1,274 | 1,250 | 1,260 | 8,200 | 630 |
| 2016-09-20 | 1,243 | 1,274 | 1,231 | 1,270 | 37,600 | 635 |
| 2016-09-16 | 1,218 | 1,233 | 1,200 | 1,211 | 9,600 | 605.50 |
| 2016-09-15 | 1,300 | 1,300 | 1,194 | 1,200 | 34,000 | 600 |
| 2016-09-14 | 1,160 | 1,439 | 1,159 | 1,292 | 139,000 | 646 |
| 2016-09-13 | 1,116 | 1,155 | 1,116 | 1,141 | 15,800 | 570.50 |
| 2016-09-12 | 1,096 | 1,114 | 1,082 | 1,114 | 4,900 | 557 |
| 2016-09-09 | 1,114 | 1,114 | 1,100 | 1,101 | 5,100 | 550.50 |
| 2016-09-08 | 1,106 | 1,110 | 1,100 | 1,100 | 21,200 | 550 |
| 2016-09-07 | 1,078 | 1,098 | 1,070 | 1,096 | 11,100 | 548 |
| 2016-09-06 | 1,070 | 1,079 | 1,050 | 1,066 | 6,200 | 533 |
| 2016-09-05 | 1,078 | 1,078 | 1,070 | 1,070 | 3,600 | 535 |
| 2016-09-02 | 1,075 | 1,075 | 1,075 | 1,075 | 1,600 | 537.50 |
| 2016-09-01 | 1,064 | 1,070 | 1,054 | 1,066 | 2,600 | 533 |
| 2016-08-31 | 1,056 | 1,061 | 1,056 | 1,061 | 700 | 530.50 |
| 2016-08-29 | 1,054 | 1,064 | 1,054 | 1,062 | 2,100 | 531 |
| 2016-08-26 | 1,063 | 1,064 | 1,051 | 1,052 | 1,600 | 526 |
| 2016-08-24 | 1,047 | 1,064 | 1,047 | 1,054 | 4,800 | 527 |
| 2016-08-23 | 1,049 | 1,063 | 1,047 | 1,060 | 1,600 | 530 |
| 2016-08-22 | 1,070 | 1,070 | 1,052 | 1,061 | 700 | 530.50 |
| 2016-08-19 | 1,074 | 1,074 | 1,057 | 1,070 | 2,800 | 535 |
| 2016-08-18 | 1,076 | 1,076 | 1,053 | 1,060 | 5,300 | 530 |
| 2016-08-17 | 1,046 | 1,073 | 1,045 | 1,073 | 7,400 | 536.50 |
| 2016-08-16 | 1,043 | 1,044 | 1,030 | 1,042 | 5,200 | 521 |
| 2016-08-15 | 1,042 | 1,042 | 1,025 | 1,026 | 10,200 | 513 |
| 2016-08-12 | 1,044 | 1,044 | 1,030 | 1,030 | 1,300 | 515 |
| 2016-08-10 | 1,041 | 1,042 | 1,041 | 1,042 | 1,000 | 521 |
| 2016-08-09 | 1,017 | 1,045 | 1,017 | 1,036 | 2,700 | 518 |
| 2016-08-08 | 1,013 | 1,020 | 1,011 | 1,011 | 3,500 | 505.50 |
| 2016-08-05 | 1,025 | 1,034 | 1,021 | 1,028 | 700 | 514 |
| 2016-08-04 | 1,025 | 1,030 | 1,017 | 1,017 | 7,100 | 508.50 |
| 2016-08-03 | 1,006 | 1,021 | 1,006 | 1,019 | 1,200 | 509.50 |
| 2016-08-02 | 1,010 | 1,023 | 1,010 | 1,020 | 2,800 | 510 |
| 2016-08-01 | 1,005 | 1,015 | 1,005 | 1,012 | 1,700 | 506 |
| 2016-07-29 | 1,005 | 1,005 | 1,003 | 1,005 | 1,000 | 502.50 |
| 2016-07-28 | 1,020 | 1,020 | 1,002 | 1,008 | 3,100 | 504 |
| 2016-07-27 | 1,020 | 1,021 | 1,020 | 1,020 | 900 | 510 |
| 2016-07-26 | 1,020 | 1,020 | 1,005 | 1,019 | 2,400 | 509.50 |
| 2016-07-25 | 1,020 | 1,020 | 1,015 | 1,018 | 7,800 | 509 |
| 2016-07-22 | 1,020 | 1,020 | 1,011 | 1,011 | 1,700 | 505.50 |
| 2016-07-21 | 1,026 | 1,033 | 1,021 | 1,021 | 2,300 | 510.50 |
| 2016-07-20 | 1,041 | 1,041 | 1,030 | 1,030 | 1,600 | 515 |
| 2016-07-19 | 1,044 | 1,044 | 1,031 | 1,040 | 23,100 | 520 |
| 2016-07-15 | 1,006 | 1,015 | 1,006 | 1,015 | 3,800 | 507.50 |
| 2016-07-14 | 1,011 | 1,015 | 1,010 | 1,012 | 3,900 | 506 |
| 2016-07-13 | 1,010 | 1,015 | 1,007 | 1,011 | 5,700 | 505.50 |
| 2016-07-12 | 1,010 | 1,010 | 1,005 | 1,008 | 4,600 | 504 |
| 2016-07-11 | 1,004 | 1,008 | 1,000 | 1,008 | 5,000 | 504 |
| 2016-07-08 | 1,010 | 1,010 | 999 | 1,000 | 6,200 | 500 |
| 2016-07-07 | 1,003 | 1,005 | 1,002 | 1,005 | 1,600 | 502.50 |
| 2016-07-06 | 1,006 | 1,018 | 1,000 | 1,005 | 7,800 | 502.50 |
| 2016-07-05 | 1,004 | 1,020 | 1,004 | 1,020 | 3,100 | 510 |
| 2016-07-04 | 1,012 | 1,015 | 1,009 | 1,015 | 4,400 | 507.50 |
| 2016-07-01 | 1,000 | 1,009 | 999 | 1,006 | 2,900 | 503 |
| 2016-06-30 | 1,002 | 1,007 | 1,002 | 1,002 | 1,400 | 501 |
| 2016-06-29 | 1,000 | 1,005 | 1,000 | 1,003 | 1,700 | 501.50 |
| 2016-06-28 | 1,000 | 1,009 | 1,000 | 1,009 | 500 | 504.50 |
| 2016-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 500 |
| 2016-06-24 | 1,011 | 1,036 | 973 | 1,000 | 16,300 | 500 |
| 2016-06-23 | 1,026 | 1,027 | 1,011 | 1,023 | 2,200 | 511.50 |
| 2016-06-22 | 1,035 | 1,035 | 1,017 | 1,030 | 2,200 | 515 |
| 2016-06-21 | 1,040 | 1,040 | 1,033 | 1,039 | 700 | 519.50 |
| 2016-06-20 | 1,021 | 1,021 | 1,020 | 1,021 | 2,200 | 510.50 |
| 2016-06-17 | 1,041 | 1,041 | 1,012 | 1,019 | 3,100 | 509.50 |
| 2016-06-16 | 1,049 | 1,049 | 1,020 | 1,020 | 6,400 | 510 |
| 2016-06-15 | 1,038 | 1,042 | 1,037 | 1,042 | 4,500 | 521 |
| 2016-06-14 | 1,020 | 1,040 | 1,020 | 1,033 | 5,900 | 516.50 |
| 2016-06-13 | 1,053 | 1,055 | 1,032 | 1,033 | 8,600 | 516.50 |
| 2016-06-10 | 1,051 | 1,058 | 1,050 | 1,053 | 8,300 | 526.50 |
| 2016-06-09 | 1,038 | 1,060 | 1,038 | 1,051 | 5,200 | 525.50 |
| 2016-06-08 | 1,027 | 1,060 | 1,027 | 1,038 | 15,800 | 519 |
| 2016-06-07 | 1,030 | 1,030 | 1,024 | 1,027 | 6,900 | 513.50 |
| 2016-06-06 | 1,015 | 1,019 | 1,001 | 1,015 | 8,900 | 507.50 |
| 2016-06-03 | 1,024 | 1,024 | 1,013 | 1,015 | 5,300 | 507.50 |
| 2016-06-02 | 1,032 | 1,034 | 1,024 | 1,024 | 3,000 | 512 |
| 2016-06-01 | 1,034 | 1,036 | 1,031 | 1,031 | 1,900 | 515.50 |
| 2016-05-31 | 1,045 | 1,045 | 1,034 | 1,034 | 1,900 | 517 |
| 2016-05-30 | 1,032 | 1,046 | 1,032 | 1,037 | 3,400 | 518.50 |
| 2016-05-27 | 1,034 | 1,041 | 1,033 | 1,037 | 800 | 518.50 |
| 2016-05-26 | 1,035 | 1,037 | 1,035 | 1,037 | 400 | 518.50 |
| 2016-05-25 | 1,033 | 1,040 | 1,033 | 1,040 | 3,700 | 520 |
| 2016-05-24 | 1,025 | 1,040 | 1,025 | 1,038 | 2,200 | 519 |
| 2016-05-23 | 1,024 | 1,033 | 1,024 | 1,032 | 3,300 | 516 |
| 2016-05-20 | 1,052 | 1,052 | 1,028 | 1,042 | 4,700 | 521 |
| 2016-05-19 | 1,042 | 1,049 | 1,041 | 1,047 | 2,500 | 523.50 |
| 2016-05-18 | 1,086 | 1,086 | 1,041 | 1,042 | 10,000 | 521 |
| 2016-05-17 | 1,089 | 1,089 | 1,056 | 1,072 | 3,500 | 536 |
| 2016-05-16 | 1,080 | 1,090 | 1,070 | 1,090 | 6,200 | 545 |
| 2016-05-13 | 1,063 | 1,078 | 1,060 | 1,078 | 10,100 | 539 |
| 2016-05-12 | 1,055 | 1,064 | 1,040 | 1,063 | 6,800 | 531.50 |
| 2016-05-11 | 1,063 | 1,066 | 1,063 | 1,064 | 1,400 | 532 |
| 2016-05-10 | 1,063 | 1,065 | 1,055 | 1,065 | 3,300 | 532.50 |
| 2016-05-09 | 1,039 | 1,065 | 1,039 | 1,063 | 3,600 | 531.50 |
| 2016-05-06 | 1,049 | 1,064 | 1,049 | 1,064 | 2,700 | 532 |
| 2016-05-02 | 1,050 | 1,050 | 1,023 | 1,049 | 1,900 | 524.50 |
| 2016-04-28 | 1,056 | 1,057 | 1,050 | 1,053 | 5,100 | 526.50 |
| 2016-04-27 | 1,056 | 1,056 | 1,055 | 1,055 | 500 | 527.50 |
| 2016-04-26 | 1,069 | 1,069 | 1,055 | 1,065 | 1,400 | 532.50 |
| 2016-04-25 | 1,069 | 1,075 | 1,069 | 1,075 | 1,900 | 537.50 |
| 2016-04-22 | 1,070 | 1,070 | 1,055 | 1,068 | 1,400 | 534 |
| 2016-04-21 | 1,070 | 1,070 | 1,063 | 1,070 | 2,500 | 535 |
| 2016-04-20 | 1,068 | 1,070 | 1,057 | 1,070 | 3,900 | 535 |
| 2016-04-19 | 1,050 | 1,069 | 1,050 | 1,066 | 2,800 | 533 |
| 2016-04-18 | 1,050 | 1,050 | 1,032 | 1,050 | 3,900 | 525 |
| 2016-04-15 | 1,069 | 1,069 | 1,050 | 1,061 | 10,100 | 530.50 |
| 2016-04-14 | 1,069 | 1,069 | 1,050 | 1,053 | 4,000 | 526.50 |
| 2016-04-13 | 1,050 | 1,052 | 1,049 | 1,052 | 8,000 | 526 |
| 2016-04-12 | 1,070 | 1,085 | 1,008 | 1,050 | 12,400 | 525 |
| 2016-04-11 | 1,030 | 1,094 | 1,022 | 1,070 | 24,300 | 535 |
| 2016-04-08 | 980 | 1,023 | 980 | 1,023 | 4,200 | 511.50 |
| 2016-04-07 | 997 | 1,010 | 996 | 996 | 2,100 | 498 |
| 2016-04-06 | 1,000 | 1,001 | 975 | 997 | 7,500 | 498.50 |
| 2016-04-05 | 1,010 | 1,012 | 1,001 | 1,001 | 4,000 | 500.50 |
| 2016-04-04 | 1,010 | 1,018 | 1,006 | 1,006 | 9,200 | 503 |
| 2016-04-01 | 1,025 | 1,025 | 1,006 | 1,006 | 3,800 | 503 |
| 2016-03-31 | 1,009 | 1,015 | 1,009 | 1,011 | 2,000 | 505.50 |
| 2016-03-30 | 1,010 | 1,015 | 1,001 | 1,007 | 4,400 | 503.50 |
| 2016-03-29 | 1,007 | 1,010 | 1,002 | 1,010 | 900 | 505 |
| 2016-03-28 | 1,030 | 1,034 | 1,012 | 1,017 | 3,500 | 508.50 |
| 2016-03-25 | 1,028 | 1,030 | 1,011 | 1,030 | 3,100 | 515 |
| 2016-03-24 | 1,021 | 1,028 | 1,019 | 1,028 | 2,300 | 514 |
| 2016-03-23 | 1,020 | 1,024 | 1,016 | 1,020 | 2,000 | 510 |
| 2016-03-22 | 1,015 | 1,025 | 1,002 | 1,015 | 8,200 | 507.50 |
| 2016-03-18 | 1,017 | 1,017 | 1,010 | 1,010 | 3,800 | 505 |
| 2016-03-17 | 1,017 | 1,018 | 1,001 | 1,001 | 1,700 | 500.50 |
| 2016-03-16 | 1,004 | 1,010 | 1,000 | 1,000 | 1,800 | 500 |
| 2016-03-15 | 993 | 1,000 | 992 | 1,000 | 3,100 | 500 |
| 2016-03-14 | 975 | 990 | 974 | 978 | 3,500 | 489 |
| 2016-03-11 | 967 | 967 | 952 | 965 | 2,900 | 482.50 |
| 2016-03-10 | 955 | 967 | 955 | 967 | 600 | 483.50 |
| 2016-03-09 | 950 | 950 | 945 | 945 | 1,800 | 472.50 |
| 2016-03-08 | 957 | 957 | 951 | 951 | 1,600 | 475.50 |
| 2016-03-07 | 972 | 972 | 952 | 971 | 1,800 | 485.50 |
| 2016-03-04 | 960 | 966 | 950 | 962 | 5,800 | 481 |
| 2016-03-03 | 978 | 978 | 970 | 973 | 1,700 | 486.50 |
| 2016-03-02 | 960 | 988 | 960 | 963 | 9,400 | 481.50 |
| 2016-03-01 | 938 | 960 | 937 | 959 | 2,900 | 479.50 |
| 2016-02-29 | 944 | 958 | 937 | 957 | 2,900 | 478.50 |
| 2016-02-26 | 957 | 961 | 930 | 941 | 3,500 | 470.50 |
| 2016-02-25 | 939 | 941 | 939 | 941 | 300 | 470.50 |
| 2016-02-24 | 922 | 934 | 922 | 928 | 2,500 | 464 |
| 2016-02-23 | 946 | 954 | 940 | 952 | 2,600 | 476 |
| 2016-02-22 | 926 | 948 | 920 | 947 | 900 | 473.50 |
| 2016-02-19 | 950 | 950 | 903 | 941 | 16,700 | 470.50 |
| 2016-02-18 | 928 | 948 | 928 | 940 | 5,400 | 470 |
| 2016-02-17 | 942 | 943 | 906 | 919 | 3,000 | 459.50 |
| 2016-02-16 | 900 | 929 | 891 | 927 | 5,000 | 463.50 |
| 2016-02-15 | 900 | 908 | 873 | 898 | 6,200 | 449 |
| 2016-02-12 | 875 | 889 | 840 | 846 | 16,700 | 423 |
| 2016-02-10 | 965 | 965 | 922 | 925 | 8,800 | 462.50 |
| 2016-02-09 | 980 | 988 | 941 | 950 | 13,300 | 475 |
| 2016-02-08 | 992 | 1,006 | 982 | 993 | 13,700 | 496.50 |
| 2016-02-05 | 999 | 1,005 | 979 | 982 | 3,700 | 491 |
| 2016-02-04 | 1,001 | 1,019 | 993 | 1,009 | 7,500 | 504.50 |
| 2016-02-03 | 1,000 | 1,000 | 988 | 990 | 9,500 | 495 |
| 2016-02-02 | 1,024 | 1,027 | 998 | 1,001 | 5,700 | 500.50 |
| 2016-02-01 | 1,000 | 1,015 | 1,000 | 1,013 | 1,600 | 506.50 |
| 2016-01-29 | 993 | 1,007 | 985 | 996 | 4,200 | 498 |
| 2016-01-28 | 995 | 995 | 990 | 994 | 2,100 | 497 |
| 2016-01-27 | 1,000 | 1,007 | 998 | 999 | 2,000 | 499.50 |
| 2016-01-26 | 996 | 996 | 981 | 990 | 6,700 | 495 |
| 2016-01-25 | 997 | 1,008 | 985 | 996 | 11,100 | 498 |
| 2016-01-22 | 971 | 1,000 | 971 | 997 | 11,100 | 498.50 |
| 2016-01-21 | 1,000 | 1,000 | 980 | 986 | 7,700 | 493 |
| 2016-01-20 | 1,018 | 1,018 | 995 | 1,000 | 4,900 | 500 |
| 2016-01-19 | 1,001 | 1,017 | 1,001 | 1,007 | 2,300 | 503.50 |
| 2016-01-18 | 1,005 | 1,030 | 1,005 | 1,007 | 5,900 | 503.50 |
| 2016-01-15 | 1,046 | 1,047 | 1,027 | 1,028 | 700 | 514 |
| 2016-01-14 | 1,024 | 1,037 | 1,012 | 1,037 | 3,400 | 518.50 |
| 2016-01-13 | 1,016 | 1,049 | 1,016 | 1,037 | 5,800 | 518.50 |
| 2016-01-12 | 1,052 | 1,052 | 1,006 | 1,012 | 8,700 | 506 |
| 2016-01-08 | 1,077 | 1,077 | 1,050 | 1,067 | 3,700 | 533.50 |
| 2016-01-07 | 1,080 | 1,080 | 1,052 | 1,057 | 3,700 | 528.50 |
| 2016-01-06 | 1,070 | 1,080 | 1,070 | 1,071 | 2,700 | 535.50 |
| 2016-01-05 | 1,061 | 1,074 | 1,053 | 1,068 | 2,300 | 534 |
| 2016-01-04 | 1,082 | 1,095 | 1,072 | 1,075 | 3,200 | 537.50 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株