6466 (株)TVE 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 | 1,170 | 1,180 | 1,170 | 1,171 | 500 | 1,171 |
| 2016-12-29 | 1,170 | 1,171 | 1,170 | 1,170 | 400 | 1,170 |
| 2016-12-28 | 1,157 | 1,171 | 1,157 | 1,171 | 700 | 1,171 |
| 2016-12-27 | 1,173 | 1,173 | 1,151 | 1,169 | 3,800 | 1,169 |
| 2016-12-26 | 1,180 | 1,196 | 1,153 | 1,173 | 2,400 | 1,173 |
| 2016-12-22 | 1,180 | 1,188 | 1,175 | 1,185 | 1,200 | 1,185 |
| 2016-12-21 | 1,180 | 1,195 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2016-12-20 | 1,167 | 1,179 | 1,167 | 1,179 | 300 | 1,179 |
| 2016-12-19 | 1,166 | 1,179 | 1,157 | 1,167 | 3,500 | 1,167 |
| 2016-12-16 | 1,160 | 1,170 | 1,160 | 1,166 | 3,300 | 1,166 |
| 2016-12-15 | 1,160 | 1,170 | 1,159 | 1,170 | 6,500 | 1,170 |
| 2016-12-14 | 1,155 | 1,155 | 1,144 | 1,150 | 2,700 | 1,150 |
| 2016-12-13 | 1,150 | 1,155 | 1,150 | 1,155 | 2,800 | 1,155 |
| 2016-12-12 | 1,156 | 1,156 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2016-12-09 | 1,160 | 1,160 | 1,149 | 1,155 | 4,500 | 1,155 |
| 2016-12-08 | 1,151 | 1,186 | 1,151 | 1,161 | 2,800 | 1,161 |
| 2016-12-07 | 1,170 | 1,170 | 1,153 | 1,155 | 1,600 | 1,155 |
| 2016-12-06 | 1,163 | 1,174 | 1,160 | 1,174 | 2,300 | 1,174 |
| 2016-12-05 | 1,186 | 1,186 | 1,156 | 1,163 | 800 | 1,163 |
| 2016-12-02 | 1,150 | 1,151 | 1,150 | 1,151 | 1,500 | 1,151 |
| 2016-12-01 | 1,165 | 1,165 | 1,159 | 1,159 | 900 | 1,159 |
| 2016-11-30 | 1,133 | 1,150 | 1,133 | 1,150 | 5,400 | 1,150 |
| 2016-11-29 | 1,115 | 1,133 | 1,115 | 1,133 | 600 | 1,133 |
| 2016-11-28 | 1,120 | 1,133 | 1,120 | 1,133 | 1,100 | 1,133 |
| 2016-11-25 | 1,150 | 1,150 | 1,121 | 1,148 | 1,700 | 1,148 |
| 2016-11-24 | 1,148 | 1,148 | 1,145 | 1,148 | 1,300 | 1,148 |
| 2016-11-22 | 1,135 | 1,148 | 1,126 | 1,148 | 2,000 | 1,148 |
| 2016-11-21 | 1,135 | 1,135 | 1,129 | 1,135 | 2,700 | 1,135 |
| 2016-11-18 | 1,098 | 1,130 | 1,088 | 1,116 | 4,600 | 1,116 |
| 2016-11-17 | 1,081 | 1,100 | 1,081 | 1,082 | 800 | 1,082 |
| 2016-11-16 | 1,082 | 1,095 | 1,076 | 1,078 | 700 | 1,078 |
| 2016-11-15 | 1,081 | 1,104 | 1,081 | 1,082 | 1,300 | 1,082 |
| 2016-11-14 | 1,097 | 1,097 | 1,080 | 1,081 | 800 | 1,081 |
| 2016-11-11 | 1,101 | 1,102 | 1,072 | 1,078 | 4,700 | 1,078 |
| 2016-11-10 | 1,100 | 1,122 | 1,100 | 1,120 | 5,500 | 1,120 |
| 2016-11-09 | 1,100 | 1,100 | 1,065 | 1,099 | 2,200 | 1,099 |
| 2016-11-08 | 1,108 | 1,126 | 1,107 | 1,110 | 2,500 | 1,110 |
| 2016-11-07 | 1,095 | 1,108 | 1,081 | 1,108 | 1,400 | 1,108 |
| 2016-11-04 | 1,120 | 1,123 | 1,085 | 1,109 | 7,400 | 1,109 |
| 2016-11-02 | 1,064 | 1,066 | 1,064 | 1,065 | 700 | 1,065 |
| 2016-11-01 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 1,079 |
| 2016-10-31 | 1,063 | 1,083 | 1,063 | 1,079 | 2,700 | 1,079 |
| 2016-10-28 | 1,081 | 1,085 | 1,080 | 1,085 | 500 | 1,085 |
| 2016-10-27 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 1,081 |
| 2016-10-26 | 1,097 | 1,097 | 1,081 | 1,081 | 500 | 1,081 |
| 2016-10-25 | 1,100 | 1,100 | 1,097 | 1,097 | 1,800 | 1,097 |
| 2016-10-24 | 1,095 | 1,100 | 1,080 | 1,100 | 900 | 1,100 |
| 2016-10-20 | 1,072 | 1,100 | 1,072 | 1,084 | 3,900 | 1,084 |
| 2016-10-19 | 1,090 | 1,091 | 1,074 | 1,077 | 1,000 | 1,077 |
| 2016-10-17 | 1,112 | 1,112 | 1,093 | 1,093 | 3,900 | 1,093 |
| 2016-10-13 | 1,124 | 1,140 | 1,109 | 1,112 | 3,700 | 1,112 |
| 2016-10-12 | 1,100 | 1,100 | 1,083 | 1,094 | 2,100 | 1,094 |
| 2016-10-11 | 1,098 | 1,100 | 1,090 | 1,100 | 1,700 | 1,100 |
| 2016-10-07 | 1,094 | 1,094 | 1,094 | 1,094 | 800 | 1,094 |
| 2016-10-06 | 1,087 | 1,097 | 1,087 | 1,097 | 1,200 | 1,097 |
| 2016-10-05 | 1,062 | 1,100 | 1,062 | 1,086 | 2,200 | 1,086 |
| 2016-10-04 | 1,075 | 1,075 | 1,060 | 1,064 | 2,200 | 1,064 |
| 2016-10-03 | 1,049 | 1,073 | 1,049 | 1,067 | 3,200 | 1,067 |
| 2016-09-30 | 1,085 | 1,085 | 1,056 | 1,056 | 200 | 1,056 |
| 2016-09-29 | 1,076 | 1,085 | 1,034 | 1,085 | 1,300 | 1,085 |
| 2016-09-28 | 1,125 | 1,125 | 1,068 | 1,076 | 8,700 | 1,076 |
| 2016-09-27 | 1,069 | 1,129 | 1,067 | 1,102 | 5,400 | 1,102 |
| 2016-09-26 | 1,045 | 1,078 | 1,045 | 1,066 | 11,000 | 1,066 |
| 2016-09-23 | 1,020 | 1,034 | 1,020 | 1,034 | 3,500 | 1,034 |
| 2016-09-21 | 1,001 | 1,018 | 1,001 | 1,010 | 7,700 | 1,010 |
| 2016-09-20 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2016-09-16 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2016-09-15 | 1,001 | 1,015 | 980 | 992 | 4,000 | 992 |
| 2016-09-14 | 1,001 | 1,004 | 1,001 | 1,001 | 500 | 1,001 |
| 2016-09-13 | 1,009 | 1,015 | 1,009 | 1,015 | 800 | 1,015 |
| 2016-09-12 | 1,000 | 1,000 | 981 | 999 | 1,400 | 999 |
| 2016-09-09 | 1,000 | 1,005 | 1,000 | 1,003 | 500 | 1,003 |
| 2016-09-08 | 989 | 999 | 989 | 999 | 1,300 | 999 |
| 2016-09-07 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2016-09-06 | 990 | 995 | 990 | 995 | 200 | 995 |
| 2016-09-05 | 988 | 998 | 985 | 995 | 4,500 | 995 |
| 2016-09-02 | 991 | 1,000 | 990 | 991 | 6,000 | 991 |
| 2016-09-01 | 991 | 1,005 | 991 | 1,000 | 4,800 | 1,000 |
| 2016-08-31 | 1,001 | 1,001 | 994 | 1,000 | 2,100 | 1,000 |
| 2016-08-30 | 995 | 1,000 | 995 | 995 | 1,200 | 995 |
| 2016-08-29 | 1,004 | 1,004 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2016-08-26 | 1,034 | 1,034 | 1,034 | 1,034 | 500 | 1,034 |
| 2016-08-25 | 1,012 | 1,034 | 976 | 1,034 | 2,700 | 1,034 |
| 2016-08-24 | 1,010 | 1,017 | 1,010 | 1,017 | 1,000 | 1,017 |
| 2016-08-22 | 1,007 | 1,029 | 1,007 | 1,017 | 600 | 1,017 |
| 2016-08-19 | 1,023 | 1,023 | 1,007 | 1,007 | 1,600 | 1,007 |
| 2016-08-18 | 1,023 | 1,023 | 1,023 | 1,023 | 300 | 1,023 |
| 2016-08-16 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2016-08-15 | 1,036 | 1,036 | 999 | 1,002 | 3,600 | 1,002 |
| 2016-08-12 | 990 | 1,008 | 990 | 996 | 6,000 | 996 |
| 2016-08-10 | 982 | 1,007 | 980 | 996 | 5,100 | 996 |
| 2016-08-08 | 982 | 986 | 982 | 986 | 3,100 | 986 |
| 2016-08-04 | 984 | 984 | 971 | 982 | 3,400 | 982 |
| 2016-08-03 | 1,000 | 1,000 | 980 | 999 | 1,500 | 999 |
| 2016-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2016-08-01 | 1,008 | 1,008 | 995 | 1,001 | 4,200 | 1,001 |
| 2016-07-29 | 1,020 | 1,020 | 1,000 | 1,000 | 6,200 | 1,000 |
| 2016-07-28 | 1,001 | 1,023 | 1,000 | 1,016 | 2,900 | 1,016 |
| 2016-07-27 | 1,005 | 1,005 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2016-07-26 | 1,002 | 1,002 | 1,001 | 1,001 | 600 | 1,001 |
| 2016-07-25 | 1,002 | 1,005 | 1,001 | 1,001 | 1,900 | 1,001 |
| 2016-07-22 | 1,013 | 1,018 | 1,002 | 1,002 | 4,800 | 1,002 |
| 2016-07-21 | 1,031 | 1,040 | 1,010 | 1,021 | 1,900 | 1,021 |
| 2016-07-20 | 1,010 | 1,048 | 1,010 | 1,048 | 3,100 | 1,048 |
| 2016-07-19 | 1,046 | 1,046 | 1,017 | 1,020 | 1,200 | 1,020 |
| 2016-07-14 | 1,010 | 1,046 | 1,010 | 1,046 | 1,000 | 1,046 |
| 2016-07-13 | 1,017 | 1,035 | 1,017 | 1,035 | 500 | 1,035 |
| 2016-07-12 | 1,060 | 1,060 | 1,005 | 1,007 | 3,200 | 1,007 |
| 2016-07-11 | 1,016 | 1,030 | 1,001 | 1,005 | 2,900 | 1,005 |
| 2016-07-08 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2016-07-07 | 1,030 | 1,030 | 1,020 | 1,020 | 800 | 1,020 |
| 2016-07-06 | 1,023 | 1,025 | 1,020 | 1,021 | 700 | 1,021 |
| 2016-07-05 | 1,033 | 1,041 | 1,022 | 1,023 | 2,600 | 1,023 |
| 2016-07-04 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2016-07-01 | 1,090 | 1,090 | 1,071 | 1,090 | 500 | 1,090 |
| 2016-06-30 | 1,059 | 1,060 | 1,042 | 1,060 | 3,000 | 1,060 |
| 2016-06-29 | 1,040 | 1,099 | 1,024 | 1,059 | 1,300 | 1,059 |
| 2016-06-28 | 1,040 | 1,052 | 1,040 | 1,052 | 200 | 1,052 |
| 2016-06-27 | 1,104 | 1,104 | 1,041 | 1,041 | 1,600 | 1,041 |
| 2016-06-24 | 1,070 | 1,070 | 1,046 | 1,046 | 4,600 | 1,046 |
| 2016-06-23 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2016-06-22 | 1,081 | 1,091 | 1,061 | 1,091 | 900 | 1,091 |
| 2016-06-21 | 1,099 | 1,099 | 1,070 | 1,070 | 1,600 | 1,070 |
| 2016-06-20 | 1,068 | 1,068 | 1,060 | 1,065 | 2,200 | 1,065 |
| 2016-06-17 | 1,057 | 1,057 | 1,050 | 1,057 | 1,500 | 1,057 |
| 2016-06-16 | 1,068 | 1,068 | 1,046 | 1,046 | 2,200 | 1,046 |
| 2016-06-15 | 1,075 | 1,075 | 1,068 | 1,068 | 1,900 | 1,068 |
| 2016-06-14 | 1,094 | 1,096 | 1,075 | 1,076 | 1,300 | 1,076 |
| 2016-06-13 | 1,157 | 1,157 | 1,112 | 1,112 | 2,500 | 1,112 |
| 2016-06-10 | 1,127 | 1,127 | 1,127 | 1,127 | 200 | 1,127 |
| 2016-06-09 | 1,127 | 1,130 | 1,125 | 1,130 | 1,100 | 1,130 |
| 2016-06-07 | 1,125 | 1,126 | 1,125 | 1,126 | 300 | 1,126 |
| 2016-06-02 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2016-06-01 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2016-05-30 | 1,121 | 1,125 | 1,121 | 1,125 | 3,800 | 1,125 |
| 2016-05-27 | 1,130 | 1,130 | 1,129 | 1,129 | 500 | 1,129 |
| 2016-05-26 | 1,134 | 1,135 | 1,130 | 1,135 | 700 | 1,135 |
| 2016-05-25 | 1,130 | 1,142 | 1,130 | 1,134 | 300 | 1,134 |
| 2016-05-24 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2016-05-23 | 1,130 | 1,132 | 1,130 | 1,132 | 500 | 1,132 |
| 2016-05-20 | 1,121 | 1,132 | 1,121 | 1,131 | 700 | 1,131 |
| 2016-05-19 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2016-05-18 | 1,170 | 1,170 | 1,122 | 1,122 | 1,200 | 1,122 |
| 2016-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2016-05-16 | 1,110 | 1,110 | 1,103 | 1,103 | 200 | 1,103 |
| 2016-05-13 | 1,102 | 1,111 | 1,102 | 1,106 | 1,700 | 1,106 |
| 2016-05-12 | 1,110 | 1,110 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2016-05-11 | 1,116 | 1,116 | 1,115 | 1,115 | 300 | 1,115 |
| 2016-05-10 | 1,145 | 1,148 | 1,119 | 1,119 | 600 | 1,119 |
| 2016-05-06 | 1,133 | 1,133 | 1,133 | 1,133 | 100 | 1,133 |
| 2016-05-02 | 1,130 | 1,130 | 1,121 | 1,121 | 400 | 1,121 |
| 2016-04-28 | 1,150 | 1,150 | 1,132 | 1,137 | 400 | 1,137 |
| 2016-04-27 | 1,182 | 1,182 | 1,152 | 1,152 | 700 | 1,152 |
| 2016-04-26 | 1,208 | 1,208 | 1,190 | 1,190 | 700 | 1,190 |
| 2016-04-25 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2016-04-22 | 1,132 | 1,166 | 1,132 | 1,166 | 800 | 1,166 |
| 2016-04-21 | 1,115 | 1,139 | 1,115 | 1,135 | 3,100 | 1,135 |
| 2016-04-20 | 1,140 | 1,182 | 1,130 | 1,130 | 900 | 1,130 |
| 2016-04-19 | 1,138 | 1,147 | 1,138 | 1,140 | 1,900 | 1,140 |
| 2016-04-18 | 1,137 | 1,137 | 1,126 | 1,126 | 600 | 1,126 |
| 2016-04-15 | 1,133 | 1,136 | 1,125 | 1,125 | 4,300 | 1,125 |
| 2016-04-14 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 | 1,151 |
| 2016-04-13 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2016-04-12 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2016-04-08 | 1,170 | 1,170 | 1,145 | 1,165 | 1,600 | 1,165 |
| 2016-04-06 | 1,178 | 1,180 | 1,178 | 1,180 | 300 | 1,180 |
| 2016-04-05 | 1,210 | 1,210 | 1,190 | 1,190 | 500 | 1,190 |
| 2016-04-04 | 1,209 | 1,209 | 1,170 | 1,170 | 4,200 | 1,170 |
| 2016-04-01 | 1,221 | 1,221 | 1,180 | 1,182 | 4,000 | 1,182 |
| 2016-03-31 | 1,225 | 1,234 | 1,225 | 1,234 | 300 | 1,234 |
| 2016-03-29 | 1,170 | 1,225 | 1,170 | 1,225 | 1,300 | 1,225 |
| 2016-03-28 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2016-03-25 | 1,260 | 1,263 | 1,230 | 1,230 | 2,400 | 1,230 |
| 2016-03-24 | 1,210 | 1,254 | 1,210 | 1,254 | 2,500 | 1,254 |
| 2016-03-23 | 1,185 | 1,206 | 1,185 | 1,206 | 1,100 | 1,206 |
| 2016-03-22 | 1,179 | 1,185 | 1,179 | 1,185 | 700 | 1,185 |
| 2016-03-18 | 1,217 | 1,217 | 1,179 | 1,179 | 500 | 1,179 |
| 2016-03-16 | 1,189 | 1,189 | 1,187 | 1,187 | 700 | 1,187 |
| 2016-03-15 | 1,249 | 1,249 | 1,194 | 1,194 | 1,300 | 1,194 |
| 2016-03-14 | 1,189 | 1,210 | 1,189 | 1,205 | 300 | 1,205 |
| 2016-03-11 | 1,190 | 1,190 | 1,190 | 1,190 | 800 | 1,190 |
| 2016-03-10 | 1,250 | 1,250 | 1,126 | 1,150 | 14,500 | 1,150 |
| 2016-03-09 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2016-03-08 | 1,263 | 1,263 | 1,263 | 1,263 | 200 | 1,263 |
| 2016-03-07 | 1,280 | 1,285 | 1,250 | 1,250 | 2,800 | 1,250 |
| 2016-03-04 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 1,290 |
| 2016-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2016-03-02 | 1,301 | 1,303 | 1,301 | 1,303 | 200 | 1,303 |
| 2016-03-01 | 1,307 | 1,307 | 1,301 | 1,303 | 800 | 1,303 |
| 2016-02-29 | 1,338 | 1,338 | 1,307 | 1,307 | 500 | 1,307 |
| 2016-02-26 | 1,338 | 1,338 | 1,334 | 1,338 | 1,100 | 1,338 |
| 2016-02-25 | 1,335 | 1,335 | 1,330 | 1,330 | 200 | 1,330 |
| 2016-02-23 | 1,303 | 1,322 | 1,303 | 1,322 | 300 | 1,322 |
| 2016-02-22 | 1,303 | 1,303 | 1,301 | 1,301 | 300 | 1,301 |
| 2016-02-19 | 1,302 | 1,306 | 1,302 | 1,303 | 1,900 | 1,303 |
| 2016-02-18 | 1,380 | 1,380 | 1,330 | 1,330 | 500 | 1,330 |
| 2016-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 2016-02-16 | 1,300 | 1,352 | 1,300 | 1,350 | 1,700 | 1,350 |
| 2016-02-15 | 1,250 | 1,326 | 1,246 | 1,326 | 3,500 | 1,326 |
| 2016-02-12 | 1,310 | 1,310 | 1,212 | 1,212 | 20,300 | 1,212 |
| 2016-02-10 | 1,537 | 1,550 | 1,477 | 1,500 | 5,600 | 1,500 |
| 2016-02-09 | 1,567 | 1,567 | 1,521 | 1,521 | 2,800 | 1,521 |
| 2016-02-08 | 1,581 | 1,590 | 1,551 | 1,567 | 1,400 | 1,567 |
| 2016-02-05 | 1,590 | 1,593 | 1,586 | 1,590 | 4,200 | 1,590 |
| 2016-02-04 | 1,555 | 1,590 | 1,555 | 1,590 | 600 | 1,590 |
| 2016-02-03 | 1,552 | 1,552 | 1,551 | 1,551 | 200 | 1,551 |
| 2016-02-02 | 1,560 | 1,560 | 1,552 | 1,552 | 200 | 1,552 |
| 2016-02-01 | 1,516 | 1,600 | 1,513 | 1,600 | 6,300 | 1,600 |
| 2016-01-29 | 1,500 | 1,513 | 1,500 | 1,513 | 1,100 | 1,513 |
| 2016-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2016-01-26 | 1,410 | 1,456 | 1,410 | 1,450 | 2,800 | 1,450 |
| 2016-01-25 | 1,435 | 1,439 | 1,409 | 1,409 | 1,800 | 1,409 |
| 2016-01-22 | 1,360 | 1,420 | 1,360 | 1,420 | 1,000 | 1,420 |
| 2016-01-21 | 1,411 | 1,420 | 1,337 | 1,340 | 5,900 | 1,340 |
| 2016-01-20 | 1,455 | 1,474 | 1,411 | 1,411 | 4,400 | 1,411 |
| 2016-01-19 | 1,460 | 1,500 | 1,460 | 1,462 | 2,300 | 1,462 |
| 2016-01-18 | 1,476 | 1,476 | 1,450 | 1,469 | 3,100 | 1,469 |
| 2016-01-15 | 1,501 | 1,511 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2016-01-14 | 1,437 | 1,486 | 1,432 | 1,486 | 1,300 | 1,486 |
| 2016-01-13 | 1,450 | 1,500 | 1,450 | 1,500 | 900 | 1,500 |
| 2016-01-12 | 1,500 | 1,501 | 1,430 | 1,440 | 9,100 | 1,440 |
| 2016-01-08 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2016-01-07 | 1,541 | 1,541 | 1,501 | 1,505 | 1,700 | 1,505 |
| 2016-01-06 | 1,569 | 1,575 | 1,551 | 1,556 | 3,800 | 1,556 |
| 2016-01-05 | 1,631 | 1,639 | 1,575 | 1,575 | 3,600 | 1,575 |
| 2016-01-04 | 1,631 | 1,680 | 1,631 | 1,631 | 5,900 | 1,631 |
分割・併合履歴 ： [2009-01-05]1株→100株