6457 グローリー(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 | 3,675 | 3,695 | 3,650 | 3,690 | 95,700 | 3,690 |
| 2016-12-29 | 3,725 | 3,735 | 3,680 | 3,685 | 159,700 | 3,685 |
| 2016-12-28 | 3,700 | 3,760 | 3,695 | 3,755 | 125,600 | 3,755 |
| 2016-12-27 | 3,665 | 3,720 | 3,640 | 3,680 | 197,600 | 3,680 |
| 2016-12-26 | 3,670 | 3,695 | 3,655 | 3,675 | 121,900 | 3,675 |
| 2016-12-22 | 3,650 | 3,680 | 3,640 | 3,670 | 183,200 | 3,670 |
| 2016-12-21 | 3,690 | 3,700 | 3,640 | 3,645 | 199,900 | 3,645 |
| 2016-12-20 | 3,730 | 3,735 | 3,700 | 3,720 | 122,300 | 3,720 |
| 2016-12-19 | 3,730 | 3,740 | 3,700 | 3,725 | 137,100 | 3,725 |
| 2016-12-16 | 3,780 | 3,785 | 3,720 | 3,735 | 217,500 | 3,735 |
| 2016-12-15 | 3,690 | 3,770 | 3,690 | 3,735 | 224,100 | 3,735 |
| 2016-12-14 | 3,715 | 3,730 | 3,675 | 3,685 | 211,300 | 3,685 |
| 2016-12-13 | 3,695 | 3,745 | 3,645 | 3,745 | 230,700 | 3,745 |
| 2016-12-12 | 3,730 | 3,760 | 3,685 | 3,725 | 262,800 | 3,725 |
| 2016-12-09 | 3,640 | 3,730 | 3,640 | 3,720 | 200,900 | 3,720 |
| 2016-12-08 | 3,725 | 3,725 | 3,650 | 3,685 | 197,500 | 3,685 |
| 2016-12-07 | 3,665 | 3,685 | 3,650 | 3,655 | 160,500 | 3,655 |
| 2016-12-06 | 3,700 | 3,710 | 3,645 | 3,665 | 217,300 | 3,665 |
| 2016-12-05 | 3,625 | 3,675 | 3,585 | 3,670 | 260,100 | 3,670 |
| 2016-12-02 | 3,790 | 3,800 | 3,685 | 3,695 | 239,600 | 3,695 |
| 2016-12-01 | 3,800 | 3,815 | 3,760 | 3,775 | 219,300 | 3,775 |
| 2016-11-30 | 3,725 | 3,770 | 3,720 | 3,735 | 221,600 | 3,735 |
| 2016-11-29 | 3,685 | 3,725 | 3,685 | 3,695 | 141,300 | 3,695 |
| 2016-11-28 | 3,655 | 3,700 | 3,635 | 3,695 | 182,400 | 3,695 |
| 2016-11-25 | 3,690 | 3,695 | 3,655 | 3,675 | 232,900 | 3,675 |
| 2016-11-24 | 3,705 | 3,715 | 3,655 | 3,685 | 196,000 | 3,685 |
| 2016-11-22 | 3,645 | 3,670 | 3,610 | 3,655 | 192,500 | 3,655 |
| 2016-11-21 | 3,650 | 3,665 | 3,630 | 3,645 | 167,200 | 3,645 |
| 2016-11-18 | 3,600 | 3,645 | 3,590 | 3,625 | 300,800 | 3,625 |
| 2016-11-17 | 3,565 | 3,600 | 3,535 | 3,585 | 225,900 | 3,585 |
| 2016-11-16 | 3,570 | 3,580 | 3,540 | 3,565 | 276,300 | 3,565 |
| 2016-11-15 | 3,515 | 3,540 | 3,505 | 3,525 | 249,300 | 3,525 |
| 2016-11-14 | 3,500 | 3,515 | 3,455 | 3,500 | 248,400 | 3,500 |
| 2016-11-11 | 3,530 | 3,540 | 3,425 | 3,430 | 267,500 | 3,430 |
| 2016-11-10 | 3,460 | 3,510 | 3,440 | 3,485 | 359,400 | 3,485 |
| 2016-11-09 | 3,560 | 3,575 | 3,260 | 3,340 | 597,500 | 3,340 |
| 2016-11-08 | 3,575 | 3,575 | 3,475 | 3,510 | 330,700 | 3,510 |
| 2016-11-07 | 3,455 | 3,500 | 3,410 | 3,465 | 299,100 | 3,465 |
| 2016-11-04 | 3,480 | 3,485 | 3,410 | 3,450 | 281,500 | 3,450 |
| 2016-11-02 | 3,510 | 3,510 | 3,465 | 3,500 | 276,100 | 3,500 |
| 2016-11-01 | 3,475 | 3,575 | 3,460 | 3,560 | 437,900 | 3,560 |
| 2016-10-31 | 3,475 | 3,495 | 3,445 | 3,475 | 276,800 | 3,475 |
| 2016-10-28 | 3,415 | 3,470 | 3,410 | 3,440 | 536,100 | 3,440 |
| 2016-10-27 | 3,490 | 3,490 | 3,420 | 3,435 | 284,800 | 3,435 |
| 2016-10-26 | 3,480 | 3,510 | 3,455 | 3,490 | 217,100 | 3,490 |
| 2016-10-25 | 3,465 | 3,500 | 3,455 | 3,495 | 221,700 | 3,495 |
| 2016-10-24 | 3,395 | 3,480 | 3,380 | 3,460 | 380,600 | 3,460 |
| 2016-10-21 | 3,415 | 3,445 | 3,405 | 3,425 | 173,500 | 3,425 |
| 2016-10-20 | 3,425 | 3,435 | 3,390 | 3,415 | 211,900 | 3,415 |
| 2016-10-19 | 3,430 | 3,450 | 3,395 | 3,435 | 209,400 | 3,435 |
| 2016-10-17 | 3,415 | 3,470 | 3,405 | 3,455 | 161,300 | 3,455 |
| 2016-10-13 | 3,450 | 3,450 | 3,375 | 3,420 | 325,900 | 3,420 |
| 2016-10-12 | 3,450 | 3,465 | 3,415 | 3,445 | 312,900 | 3,445 |
| 2016-10-11 | 3,530 | 3,555 | 3,500 | 3,515 | 177,000 | 3,515 |
| 2016-10-07 | 3,485 | 3,515 | 3,460 | 3,510 | 208,000 | 3,510 |
| 2016-10-06 | 3,500 | 3,530 | 3,485 | 3,495 | 176,300 | 3,495 |
| 2016-10-05 | 3,430 | 3,505 | 3,415 | 3,500 | 310,300 | 3,500 |
| 2016-10-04 | 3,365 | 3,390 | 3,335 | 3,390 | 134,400 | 3,390 |
| 2016-10-03 | 3,365 | 3,365 | 3,340 | 3,350 | 148,000 | 3,350 |
| 2016-09-30 | 3,290 | 3,340 | 3,275 | 3,315 | 154,900 | 3,315 |
| 2016-09-29 | 3,350 | 3,395 | 3,310 | 3,380 | 135,800 | 3,380 |
| 2016-09-28 | 3,330 | 3,350 | 3,305 | 3,340 | 136,500 | 3,340 |
| 2016-09-27 | 3,280 | 3,365 | 3,240 | 3,365 | 221,600 | 3,365 |
| 2016-09-26 | 3,335 | 3,360 | 3,305 | 3,315 | 139,200 | 3,315 |
| 2016-09-23 | 3,375 | 3,395 | 3,335 | 3,380 | 239,900 | 3,380 |
| 2016-09-21 | 3,280 | 3,375 | 3,240 | 3,375 | 166,900 | 3,375 |
| 2016-09-20 | 3,240 | 3,295 | 3,205 | 3,280 | 121,500 | 3,280 |
| 2016-09-16 | 3,250 | 3,280 | 3,225 | 3,270 | 139,700 | 3,270 |
| 2016-09-15 | 3,270 | 3,270 | 3,235 | 3,250 | 134,300 | 3,250 |
| 2016-09-14 | 3,315 | 3,325 | 3,270 | 3,280 | 163,700 | 3,280 |
| 2016-09-13 | 3,285 | 3,320 | 3,270 | 3,315 | 114,200 | 3,315 |
| 2016-09-12 | 3,285 | 3,285 | 3,240 | 3,265 | 136,800 | 3,265 |
| 2016-09-09 | 3,315 | 3,365 | 3,290 | 3,355 | 143,800 | 3,355 |
| 2016-09-08 | 3,330 | 3,345 | 3,300 | 3,320 | 142,900 | 3,320 |
| 2016-09-07 | 3,335 | 3,340 | 3,305 | 3,330 | 163,500 | 3,330 |
| 2016-09-06 | 3,380 | 3,400 | 3,360 | 3,395 | 83,100 | 3,395 |
| 2016-09-05 | 3,410 | 3,410 | 3,365 | 3,390 | 116,500 | 3,390 |
| 2016-09-02 | 3,395 | 3,420 | 3,365 | 3,370 | 340,300 | 3,370 |
| 2016-09-01 | 3,290 | 3,390 | 3,280 | 3,370 | 297,900 | 3,370 |
| 2016-08-31 | 3,280 | 3,325 | 3,270 | 3,315 | 175,300 | 3,315 |
| 2016-08-30 | 3,175 | 3,245 | 3,160 | 3,235 | 181,700 | 3,235 |
| 2016-08-29 | 3,205 | 3,215 | 3,170 | 3,175 | 147,700 | 3,175 |
| 2016-08-26 | 3,200 | 3,205 | 3,140 | 3,140 | 162,700 | 3,140 |
| 2016-08-25 | 3,175 | 3,210 | 3,175 | 3,200 | 130,300 | 3,200 |
| 2016-08-24 | 3,210 | 3,215 | 3,175 | 3,175 | 167,700 | 3,175 |
| 2016-08-23 | 3,240 | 3,240 | 3,200 | 3,215 | 135,600 | 3,215 |
| 2016-08-22 | 3,250 | 3,255 | 3,210 | 3,250 | 137,100 | 3,250 |
| 2016-08-19 | 3,170 | 3,240 | 3,130 | 3,230 | 192,000 | 3,230 |
| 2016-08-18 | 3,220 | 3,220 | 3,155 | 3,165 | 214,700 | 3,165 |
| 2016-08-17 | 3,230 | 3,260 | 3,215 | 3,245 | 270,800 | 3,245 |
| 2016-08-16 | 3,225 | 3,270 | 3,200 | 3,215 | 273,200 | 3,215 |
| 2016-08-15 | 3,245 | 3,265 | 3,215 | 3,240 | 183,400 | 3,240 |
| 2016-08-12 | 3,240 | 3,290 | 3,220 | 3,265 | 242,200 | 3,265 |
| 2016-08-10 | 3,190 | 3,220 | 3,155 | 3,210 | 227,600 | 3,210 |
| 2016-08-09 | 3,175 | 3,240 | 3,160 | 3,230 | 278,400 | 3,230 |
| 2016-08-08 | 3,310 | 3,310 | 3,180 | 3,205 | 568,800 | 3,205 |
| 2016-08-05 | 3,370 | 3,375 | 3,245 | 3,315 | 675,300 | 3,315 |
| 2016-08-04 | 2,900 | 2,970 | 2,896 | 2,970 | 320,100 | 2,970 |
| 2016-08-03 | 2,805 | 2,925 | 2,776 | 2,892 | 616,100 | 2,892 |
| 2016-08-02 | 2,801 | 2,834 | 2,784 | 2,809 | 364,300 | 2,809 |
| 2016-08-01 | 2,865 | 2,865 | 2,817 | 2,839 | 345,100 | 2,839 |
| 2016-07-29 | 2,770 | 2,912 | 2,765 | 2,870 | 771,000 | 2,870 |
| 2016-07-28 | 3,110 | 3,110 | 3,070 | 3,080 | 258,100 | 3,080 |
| 2016-07-27 | 3,100 | 3,145 | 3,090 | 3,115 | 241,700 | 3,115 |
| 2016-07-26 | 3,080 | 3,080 | 3,040 | 3,060 | 181,200 | 3,060 |
| 2016-07-25 | 3,130 | 3,165 | 3,090 | 3,100 | 254,600 | 3,100 |
| 2016-07-22 | 3,075 | 3,120 | 3,065 | 3,110 | 352,600 | 3,110 |
| 2016-07-21 | 3,090 | 3,105 | 3,045 | 3,095 | 359,400 | 3,095 |
| 2016-07-20 | 3,055 | 3,070 | 3,020 | 3,055 | 253,000 | 3,055 |
| 2016-07-19 | 3,065 | 3,095 | 3,025 | 3,055 | 266,400 | 3,055 |
| 2016-07-15 | 2,998 | 3,055 | 2,996 | 3,045 | 463,100 | 3,045 |
| 2016-07-14 | 2,926 | 2,986 | 2,926 | 2,981 | 242,200 | 2,981 |
| 2016-07-13 | 2,950 | 2,960 | 2,901 | 2,910 | 319,400 | 2,910 |
| 2016-07-12 | 2,860 | 2,912 | 2,858 | 2,870 | 306,400 | 2,870 |
| 2016-07-11 | 2,741 | 2,827 | 2,738 | 2,810 | 196,800 | 2,810 |
| 2016-07-08 | 2,733 | 2,776 | 2,681 | 2,704 | 461,800 | 2,704 |
| 2016-07-07 | 2,693 | 2,725 | 2,688 | 2,700 | 183,000 | 2,700 |
| 2016-07-06 | 2,768 | 2,768 | 2,676 | 2,701 | 296,400 | 2,701 |
| 2016-07-05 | 2,852 | 2,866 | 2,807 | 2,812 | 231,400 | 2,812 |
| 2016-07-04 | 2,805 | 2,849 | 2,761 | 2,840 | 283,100 | 2,840 |
| 2016-07-01 | 2,794 | 2,839 | 2,792 | 2,810 | 245,700 | 2,810 |
| 2016-06-30 | 2,790 | 2,797 | 2,755 | 2,771 | 196,400 | 2,771 |
| 2016-06-29 | 2,676 | 2,779 | 2,658 | 2,764 | 308,500 | 2,764 |
| 2016-06-28 | 2,619 | 2,701 | 2,606 | 2,685 | 266,700 | 2,685 |
| 2016-06-27 | 2,714 | 2,731 | 2,640 | 2,682 | 486,200 | 2,682 |
| 2016-06-24 | 2,902 | 2,957 | 2,659 | 2,679 | 453,800 | 2,679 |
| 2016-06-23 | 2,836 | 2,907 | 2,836 | 2,895 | 241,500 | 2,895 |
| 2016-06-22 | 2,865 | 2,874 | 2,823 | 2,850 | 223,900 | 2,850 |
| 2016-06-21 | 2,899 | 2,901 | 2,856 | 2,861 | 418,800 | 2,861 |
| 2016-06-20 | 2,836 | 2,930 | 2,836 | 2,913 | 516,800 | 2,913 |
| 2016-06-17 | 2,829 | 2,851 | 2,796 | 2,796 | 694,800 | 2,796 |
| 2016-06-16 | 2,862 | 2,898 | 2,789 | 2,801 | 308,300 | 2,801 |
| 2016-06-15 | 2,900 | 2,903 | 2,836 | 2,859 | 512,700 | 2,859 |
| 2016-06-14 | 2,959 | 2,990 | 2,920 | 2,935 | 235,900 | 2,935 |
| 2016-06-13 | 2,990 | 3,020 | 2,960 | 2,960 | 288,800 | 2,960 |
| 2016-06-10 | 3,025 | 3,060 | 3,010 | 3,060 | 441,500 | 3,060 |
| 2016-06-09 | 3,060 | 3,115 | 3,040 | 3,055 | 415,100 | 3,055 |
| 2016-06-08 | 3,035 | 3,070 | 3,015 | 3,070 | 284,100 | 3,070 |
| 2016-06-07 | 3,095 | 3,115 | 3,075 | 3,090 | 407,100 | 3,090 |
| 2016-06-06 | 3,075 | 3,100 | 3,060 | 3,090 | 260,900 | 3,090 |
| 2016-06-03 | 3,160 | 3,180 | 3,135 | 3,155 | 134,900 | 3,155 |
| 2016-06-02 | 3,155 | 3,200 | 3,115 | 3,135 | 282,400 | 3,135 |
| 2016-06-01 | 3,225 | 3,250 | 3,165 | 3,185 | 207,800 | 3,185 |
| 2016-05-31 | 3,190 | 3,250 | 3,130 | 3,225 | 267,600 | 3,225 |
| 2016-05-30 | 3,210 | 3,260 | 3,200 | 3,220 | 222,600 | 3,220 |
| 2016-05-27 | 3,265 | 3,275 | 3,230 | 3,240 | 186,300 | 3,240 |
| 2016-05-26 | 3,270 | 3,295 | 3,240 | 3,265 | 381,900 | 3,265 |
| 2016-05-25 | 3,260 | 3,275 | 3,215 | 3,225 | 225,300 | 3,225 |
| 2016-05-24 | 3,250 | 3,260 | 3,200 | 3,215 | 221,600 | 3,215 |
| 2016-05-23 | 3,275 | 3,300 | 3,230 | 3,260 | 240,400 | 3,260 |
| 2016-05-20 | 3,310 | 3,310 | 3,270 | 3,300 | 310,000 | 3,300 |
| 2016-05-19 | 3,270 | 3,320 | 3,270 | 3,295 | 156,500 | 3,295 |
| 2016-05-18 | 3,355 | 3,355 | 3,270 | 3,290 | 272,400 | 3,290 |
| 2016-05-17 | 3,330 | 3,390 | 3,295 | 3,370 | 492,900 | 3,370 |
| 2016-05-16 | 3,300 | 3,345 | 3,270 | 3,290 | 365,000 | 3,290 |
| 2016-05-13 | 3,340 | 3,425 | 3,260 | 3,370 | 631,900 | 3,370 |
| 2016-05-12 | 3,700 | 3,730 | 3,240 | 3,385 | 649,600 | 3,385 |
| 2016-05-11 | 3,680 | 3,725 | 3,635 | 3,670 | 182,400 | 3,670 |
| 2016-05-10 | 3,555 | 3,670 | 3,555 | 3,655 | 236,900 | 3,655 |
| 2016-05-09 | 3,560 | 3,580 | 3,530 | 3,535 | 218,300 | 3,535 |
| 2016-05-06 | 3,590 | 3,610 | 3,510 | 3,550 | 256,700 | 3,550 |
| 2016-05-02 | 3,510 | 3,575 | 3,510 | 3,560 | 225,900 | 3,560 |
| 2016-04-28 | 3,760 | 3,790 | 3,620 | 3,630 | 179,200 | 3,630 |
| 2016-04-27 | 3,785 | 3,795 | 3,700 | 3,705 | 169,400 | 3,705 |
| 2016-04-26 | 3,770 | 3,800 | 3,745 | 3,770 | 189,200 | 3,770 |
| 2016-04-25 | 3,805 | 3,815 | 3,750 | 3,775 | 191,000 | 3,775 |
| 2016-04-22 | 3,760 | 3,795 | 3,745 | 3,795 | 181,300 | 3,795 |
| 2016-04-21 | 3,810 | 3,815 | 3,780 | 3,800 | 225,100 | 3,800 |
| 2016-04-20 | 3,805 | 3,810 | 3,750 | 3,755 | 171,300 | 3,755 |
| 2016-04-19 | 3,785 | 3,805 | 3,725 | 3,755 | 226,200 | 3,755 |
| 2016-04-18 | 3,655 | 3,700 | 3,650 | 3,675 | 176,400 | 3,675 |
| 2016-04-15 | 3,770 | 3,805 | 3,750 | 3,795 | 177,900 | 3,795 |
| 2016-04-14 | 3,780 | 3,820 | 3,750 | 3,815 | 288,600 | 3,815 |
| 2016-04-13 | 3,700 | 3,750 | 3,675 | 3,735 | 229,300 | 3,735 |
| 2016-04-12 | 3,685 | 3,700 | 3,640 | 3,655 | 169,300 | 3,655 |
| 2016-04-11 | 3,670 | 3,705 | 3,650 | 3,690 | 131,500 | 3,690 |
| 2016-04-08 | 3,590 | 3,735 | 3,575 | 3,700 | 193,900 | 3,700 |
| 2016-04-07 | 3,660 | 3,685 | 3,610 | 3,660 | 278,700 | 3,660 |
| 2016-04-06 | 3,730 | 3,755 | 3,660 | 3,690 | 256,800 | 3,690 |
| 2016-04-05 | 3,820 | 3,845 | 3,730 | 3,760 | 179,200 | 3,760 |
| 2016-04-04 | 3,800 | 3,880 | 3,790 | 3,865 | 299,400 | 3,865 |
| 2016-04-01 | 3,955 | 3,955 | 3,780 | 3,790 | 473,800 | 3,790 |
| 2016-03-31 | 3,910 | 3,950 | 3,820 | 3,825 | 188,800 | 3,825 |
| 2016-03-30 | 3,850 | 3,925 | 3,845 | 3,885 | 172,800 | 3,885 |
| 2016-03-29 | 3,845 | 3,910 | 3,830 | 3,890 | 176,200 | 3,890 |
| 2016-03-28 | 3,820 | 3,870 | 3,800 | 3,870 | 192,900 | 3,870 |
| 2016-03-25 | 3,760 | 3,785 | 3,745 | 3,780 | 159,900 | 3,780 |
| 2016-03-24 | 3,710 | 3,750 | 3,690 | 3,725 | 187,300 | 3,725 |
| 2016-03-23 | 3,765 | 3,785 | 3,705 | 3,720 | 136,700 | 3,720 |
| 2016-03-22 | 3,745 | 3,785 | 3,700 | 3,755 | 205,500 | 3,755 |
| 2016-03-18 | 3,740 | 3,755 | 3,685 | 3,705 | 155,300 | 3,705 |
| 2016-03-17 | 3,795 | 3,805 | 3,705 | 3,750 | 178,200 | 3,750 |
| 2016-03-16 | 3,760 | 3,820 | 3,745 | 3,785 | 210,000 | 3,785 |
| 2016-03-15 | 3,780 | 3,830 | 3,760 | 3,775 | 203,300 | 3,775 |
| 2016-03-14 | 3,730 | 3,790 | 3,695 | 3,765 | 200,700 | 3,765 |
| 2016-03-11 | 3,715 | 3,750 | 3,640 | 3,735 | 389,200 | 3,735 |
| 2016-03-10 | 3,770 | 3,795 | 3,745 | 3,780 | 180,600 | 3,780 |
| 2016-03-09 | 3,685 | 3,720 | 3,675 | 3,720 | 262,300 | 3,720 |
| 2016-03-08 | 3,750 | 3,770 | 3,670 | 3,735 | 233,100 | 3,735 |
| 2016-03-07 | 3,810 | 3,815 | 3,725 | 3,780 | 232,500 | 3,780 |
| 2016-03-04 | 3,750 | 3,830 | 3,730 | 3,820 | 313,700 | 3,820 |
| 2016-03-03 | 3,820 | 3,845 | 3,685 | 3,745 | 451,200 | 3,745 |
| 2016-03-02 | 3,860 | 3,925 | 3,835 | 3,890 | 303,700 | 3,890 |
| 2016-03-01 | 3,825 | 3,855 | 3,775 | 3,815 | 185,600 | 3,815 |
| 2016-02-29 | 3,830 | 3,875 | 3,805 | 3,805 | 247,200 | 3,805 |
| 2016-02-26 | 3,800 | 3,845 | 3,765 | 3,830 | 222,100 | 3,830 |
| 2016-02-25 | 3,710 | 3,800 | 3,710 | 3,765 | 181,500 | 3,765 |
| 2016-02-24 | 3,720 | 3,790 | 3,685 | 3,730 | 241,300 | 3,730 |
| 2016-02-23 | 3,790 | 3,800 | 3,705 | 3,755 | 191,100 | 3,755 |
| 2016-02-22 | 3,675 | 3,795 | 3,670 | 3,790 | 141,400 | 3,790 |
| 2016-02-19 | 3,675 | 3,725 | 3,665 | 3,695 | 125,900 | 3,695 |
| 2016-02-18 | 3,755 | 3,785 | 3,720 | 3,740 | 254,200 | 3,740 |
| 2016-02-17 | 3,640 | 3,735 | 3,610 | 3,670 | 204,000 | 3,670 |
| 2016-02-16 | 3,655 | 3,760 | 3,650 | 3,680 | 308,100 | 3,680 |
| 2016-02-15 | 3,490 | 3,710 | 3,470 | 3,685 | 415,500 | 3,685 |
| 2016-02-12 | 3,505 | 3,525 | 3,355 | 3,360 | 457,300 | 3,360 |
| 2016-02-10 | 3,765 | 3,765 | 3,535 | 3,585 | 325,800 | 3,585 |
| 2016-02-09 | 3,700 | 3,800 | 3,690 | 3,775 | 346,900 | 3,775 |
| 2016-02-08 | 3,980 | 3,980 | 3,740 | 3,835 | 334,400 | 3,835 |
| 2016-02-05 | 3,685 | 3,790 | 3,675 | 3,770 | 266,200 | 3,770 |
| 2016-02-04 | 3,685 | 3,840 | 3,670 | 3,785 | 317,900 | 3,785 |
| 2016-02-03 | 3,770 | 3,780 | 3,685 | 3,735 | 250,900 | 3,735 |
| 2016-02-02 | 3,890 | 3,900 | 3,850 | 3,880 | 120,800 | 3,880 |
| 2016-02-01 | 3,825 | 3,925 | 3,820 | 3,895 | 178,500 | 3,895 |
| 2016-01-29 | 3,690 | 3,810 | 3,635 | 3,805 | 235,700 | 3,805 |
| 2016-01-28 | 3,685 | 3,705 | 3,615 | 3,685 | 190,700 | 3,685 |
| 2016-01-27 | 3,665 | 3,720 | 3,650 | 3,710 | 199,000 | 3,710 |
| 2016-01-26 | 3,580 | 3,625 | 3,555 | 3,600 | 151,500 | 3,600 |
| 2016-01-25 | 3,655 | 3,690 | 3,605 | 3,665 | 280,800 | 3,665 |
| 2016-01-22 | 3,550 | 3,590 | 3,525 | 3,585 | 381,000 | 3,585 |
| 2016-01-21 | 3,465 | 3,585 | 3,445 | 3,445 | 321,700 | 3,445 |
| 2016-01-20 | 3,545 | 3,545 | 3,445 | 3,450 | 273,200 | 3,450 |
| 2016-01-19 | 3,410 | 3,510 | 3,410 | 3,505 | 214,200 | 3,505 |
| 2016-01-18 | 3,375 | 3,470 | 3,355 | 3,450 | 259,400 | 3,450 |
| 2016-01-15 | 3,395 | 3,435 | 3,360 | 3,420 | 258,700 | 3,420 |
| 2016-01-14 | 3,305 | 3,350 | 3,270 | 3,325 | 146,500 | 3,325 |
| 2016-01-13 | 3,380 | 3,460 | 3,380 | 3,425 | 126,600 | 3,425 |
| 2016-01-12 | 3,405 | 3,460 | 3,355 | 3,355 | 207,800 | 3,355 |
| 2016-01-08 | 3,435 | 3,500 | 3,415 | 3,450 | 162,900 | 3,450 |
| 2016-01-07 | 3,575 | 3,590 | 3,450 | 3,455 | 244,200 | 3,455 |
| 2016-01-06 | 3,600 | 3,625 | 3,515 | 3,530 | 141,500 | 3,530 |
| 2016-01-05 | 3,570 | 3,615 | 3,550 | 3,585 | 106,300 | 3,585 |
| 2016-01-04 | 3,665 | 3,685 | 3,595 | 3,600 | 185,800 | 3,600 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株