6845 アズビル(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 | 3,290 | 3,295 | 3,265 | 3,290 | 125,100 | 411.25 |
| 2016-12-29 | 3,310 | 3,310 | 3,260 | 3,270 | 163,700 | 408.75 |
| 2016-12-28 | 3,290 | 3,340 | 3,285 | 3,315 | 136,500 | 414.38 |
| 2016-12-27 | 3,280 | 3,290 | 3,260 | 3,285 | 120,200 | 410.63 |
| 2016-12-26 | 3,285 | 3,295 | 3,265 | 3,290 | 112,100 | 411.25 |
| 2016-12-22 | 3,270 | 3,280 | 3,250 | 3,280 | 106,100 | 410 |
| 2016-12-21 | 3,300 | 3,300 | 3,260 | 3,270 | 154,200 | 408.75 |
| 2016-12-20 | 3,280 | 3,305 | 3,275 | 3,300 | 138,500 | 412.50 |
| 2016-12-19 | 3,260 | 3,285 | 3,235 | 3,265 | 162,500 | 408.13 |
| 2016-12-16 | 3,285 | 3,300 | 3,270 | 3,280 | 205,600 | 410 |
| 2016-12-15 | 3,260 | 3,270 | 3,235 | 3,255 | 228,800 | 406.88 |
| 2016-12-14 | 3,250 | 3,280 | 3,230 | 3,240 | 177,200 | 405 |
| 2016-12-13 | 3,200 | 3,255 | 3,200 | 3,250 | 202,600 | 406.25 |
| 2016-12-12 | 3,200 | 3,220 | 3,180 | 3,200 | 259,100 | 400 |
| 2016-12-09 | 3,170 | 3,195 | 3,145 | 3,190 | 272,400 | 398.75 |
| 2016-12-08 | 3,180 | 3,180 | 3,130 | 3,145 | 242,500 | 393.13 |
| 2016-12-07 | 3,115 | 3,130 | 3,095 | 3,125 | 189,000 | 390.63 |
| 2016-12-06 | 3,095 | 3,115 | 3,080 | 3,090 | 286,000 | 386.25 |
| 2016-12-05 | 3,105 | 3,105 | 3,070 | 3,085 | 265,700 | 385.63 |
| 2016-12-02 | 3,105 | 3,150 | 3,105 | 3,120 | 249,900 | 390 |
| 2016-12-01 | 3,130 | 3,140 | 3,095 | 3,110 | 205,500 | 388.75 |
| 2016-11-30 | 3,100 | 3,100 | 3,055 | 3,100 | 219,700 | 387.50 |
| 2016-11-29 | 3,115 | 3,135 | 3,105 | 3,110 | 196,100 | 388.75 |
| 2016-11-28 | 3,120 | 3,120 | 3,065 | 3,110 | 313,500 | 388.75 |
| 2016-11-25 | 3,115 | 3,145 | 3,105 | 3,140 | 243,000 | 392.50 |
| 2016-11-24 | 3,130 | 3,145 | 3,105 | 3,135 | 300,200 | 391.88 |
| 2016-11-22 | 3,140 | 3,185 | 3,105 | 3,150 | 504,600 | 393.75 |
| 2016-11-21 | 3,040 | 3,095 | 3,015 | 3,085 | 340,800 | 385.63 |
| 2016-11-18 | 3,035 | 3,055 | 3,025 | 3,040 | 228,500 | 380 |
| 2016-11-17 | 2,994 | 3,010 | 2,965 | 3,000 | 299,200 | 375 |
| 2016-11-16 | 3,045 | 3,050 | 3,005 | 3,020 | 257,000 | 377.50 |
| 2016-11-15 | 3,040 | 3,045 | 2,999 | 3,025 | 216,000 | 378.13 |
| 2016-11-14 | 3,005 | 3,030 | 2,992 | 3,020 | 199,900 | 377.50 |
| 2016-11-11 | 3,090 | 3,095 | 2,985 | 3,000 | 237,300 | 375 |
| 2016-11-10 | 3,065 | 3,075 | 3,035 | 3,050 | 322,600 | 381.25 |
| 2016-11-09 | 3,075 | 3,095 | 2,916 | 2,954 | 380,900 | 369.25 |
| 2016-11-08 | 3,065 | 3,080 | 3,045 | 3,055 | 138,400 | 381.88 |
| 2016-11-07 | 3,115 | 3,130 | 3,055 | 3,085 | 273,400 | 385.63 |
| 2016-11-04 | 3,070 | 3,105 | 3,030 | 3,090 | 402,700 | 386.25 |
| 2016-11-02 | 3,105 | 3,120 | 3,085 | 3,095 | 226,100 | 386.88 |
| 2016-11-01 | 3,115 | 3,115 | 3,075 | 3,105 | 315,300 | 388.13 |
| 2016-10-31 | 3,120 | 3,135 | 3,095 | 3,120 | 265,500 | 390 |
| 2016-10-28 | 3,095 | 3,110 | 3,075 | 3,110 | 459,400 | 388.75 |
| 2016-10-27 | 3,090 | 3,110 | 3,075 | 3,085 | 252,500 | 385.63 |
| 2016-10-26 | 3,080 | 3,105 | 3,055 | 3,070 | 265,400 | 383.75 |
| 2016-10-25 | 3,060 | 3,100 | 3,050 | 3,080 | 179,600 | 385 |
| 2016-10-24 | 3,045 | 3,065 | 3,030 | 3,050 | 103,500 | 381.25 |
| 2016-10-21 | 3,080 | 3,080 | 3,040 | 3,045 | 99,700 | 380.63 |
| 2016-10-20 | 3,040 | 3,050 | 3,030 | 3,050 | 122,400 | 381.25 |
| 2016-10-19 | 3,005 | 3,040 | 2,994 | 3,030 | 196,700 | 378.75 |
| 2016-10-17 | 3,035 | 3,070 | 3,010 | 3,060 | 174,800 | 382.50 |
| 2016-10-13 | 3,055 | 3,080 | 3,035 | 3,060 | 144,500 | 382.50 |
| 2016-10-12 | 3,050 | 3,080 | 3,035 | 3,050 | 156,500 | 381.25 |
| 2016-10-11 | 3,105 | 3,140 | 3,075 | 3,080 | 236,500 | 385 |
| 2016-10-07 | 3,060 | 3,085 | 3,050 | 3,075 | 184,700 | 384.38 |
| 2016-10-06 | 3,090 | 3,095 | 3,065 | 3,070 | 180,400 | 383.75 |
| 2016-10-05 | 3,070 | 3,090 | 3,050 | 3,075 | 192,100 | 384.38 |
| 2016-10-04 | 3,030 | 3,070 | 3,015 | 3,070 | 176,500 | 383.75 |
| 2016-10-03 | 3,060 | 3,060 | 3,020 | 3,040 | 120,900 | 380 |
| 2016-09-30 | 3,020 | 3,060 | 2,998 | 3,040 | 174,900 | 380 |
| 2016-09-29 | 3,020 | 3,065 | 2,996 | 3,060 | 184,800 | 382.50 |
| 2016-09-28 | 2,940 | 3,010 | 2,909 | 3,010 | 198,900 | 376.25 |
| 2016-09-27 | 2,984 | 3,045 | 2,975 | 3,045 | 185,700 | 380.63 |
| 2016-09-26 | 3,015 | 3,030 | 2,999 | 3,010 | 169,700 | 376.25 |
| 2016-09-23 | 3,005 | 3,055 | 2,974 | 3,035 | 291,700 | 379.38 |
| 2016-09-21 | 2,975 | 3,040 | 2,954 | 3,040 | 226,100 | 380 |
| 2016-09-20 | 2,914 | 2,978 | 2,900 | 2,973 | 203,400 | 371.63 |
| 2016-09-16 | 2,950 | 2,954 | 2,913 | 2,925 | 280,900 | 365.63 |
| 2016-09-15 | 2,940 | 2,959 | 2,933 | 2,936 | 128,000 | 367 |
| 2016-09-14 | 2,966 | 2,992 | 2,957 | 2,957 | 198,200 | 369.63 |
| 2016-09-13 | 2,980 | 3,015 | 2,967 | 2,973 | 145,200 | 371.63 |
| 2016-09-12 | 2,948 | 2,983 | 2,944 | 2,968 | 190,200 | 371 |
| 2016-09-09 | 3,000 | 3,045 | 3,000 | 3,005 | 200,600 | 375.63 |
| 2016-09-08 | 3,040 | 3,045 | 3,010 | 3,030 | 115,200 | 378.75 |
| 2016-09-07 | 3,005 | 3,050 | 2,995 | 3,050 | 159,000 | 381.25 |
| 2016-09-06 | 2,996 | 3,035 | 2,996 | 3,015 | 111,600 | 376.88 |
| 2016-09-05 | 3,005 | 3,005 | 2,970 | 2,998 | 185,800 | 374.75 |
| 2016-09-02 | 3,015 | 3,030 | 2,959 | 2,998 | 252,000 | 374.75 |
| 2016-09-01 | 3,030 | 3,045 | 2,994 | 3,015 | 281,700 | 376.88 |
| 2016-08-31 | 3,045 | 3,050 | 3,000 | 3,030 | 308,700 | 378.75 |
| 2016-08-30 | 3,110 | 3,130 | 3,100 | 3,110 | 94,400 | 388.75 |
| 2016-08-29 | 3,150 | 3,160 | 3,085 | 3,100 | 97,000 | 387.50 |
| 2016-08-26 | 3,080 | 3,095 | 3,045 | 3,080 | 174,000 | 385 |
| 2016-08-25 | 3,125 | 3,125 | 3,080 | 3,105 | 194,800 | 388.13 |
| 2016-08-24 | 3,145 | 3,175 | 3,120 | 3,140 | 133,800 | 392.50 |
| 2016-08-23 | 3,150 | 3,170 | 3,135 | 3,140 | 103,600 | 392.50 |
| 2016-08-22 | 3,160 | 3,180 | 3,140 | 3,175 | 174,600 | 396.88 |
| 2016-08-19 | 3,195 | 3,195 | 3,145 | 3,165 | 172,100 | 395.63 |
| 2016-08-18 | 3,210 | 3,245 | 3,170 | 3,170 | 292,900 | 396.25 |
| 2016-08-17 | 3,145 | 3,190 | 3,120 | 3,180 | 199,300 | 397.50 |
| 2016-08-16 | 3,190 | 3,190 | 3,130 | 3,130 | 135,900 | 391.25 |
| 2016-08-15 | 3,185 | 3,220 | 3,180 | 3,190 | 94,300 | 398.75 |
| 2016-08-12 | 3,250 | 3,250 | 3,190 | 3,210 | 144,300 | 401.25 |
| 2016-08-10 | 3,200 | 3,245 | 3,180 | 3,230 | 195,200 | 403.75 |
| 2016-08-09 | 3,145 | 3,220 | 3,145 | 3,215 | 124,100 | 401.88 |
| 2016-08-08 | 3,155 | 3,180 | 3,120 | 3,180 | 189,500 | 397.50 |
| 2016-08-05 | 3,105 | 3,135 | 3,075 | 3,085 | 132,300 | 385.63 |
| 2016-08-04 | 3,250 | 3,280 | 3,040 | 3,135 | 655,900 | 391.88 |
| 2016-08-03 | 3,060 | 3,100 | 3,045 | 3,080 | 178,900 | 385 |
| 2016-08-02 | 3,100 | 3,130 | 3,060 | 3,115 | 182,600 | 389.38 |
| 2016-08-01 | 3,075 | 3,155 | 3,045 | 3,145 | 317,400 | 393.13 |
| 2016-07-29 | 3,070 | 3,115 | 3,025 | 3,115 | 241,300 | 389.38 |
| 2016-07-28 | 3,070 | 3,105 | 3,055 | 3,090 | 267,400 | 386.25 |
| 2016-07-27 | 3,130 | 3,160 | 3,060 | 3,080 | 378,100 | 385 |
| 2016-07-26 | 3,130 | 3,135 | 3,090 | 3,105 | 264,800 | 388.13 |
| 2016-07-25 | 3,190 | 3,210 | 3,160 | 3,175 | 192,900 | 396.88 |
| 2016-07-22 | 3,145 | 3,200 | 3,125 | 3,190 | 167,400 | 398.75 |
| 2016-07-21 | 3,215 | 3,215 | 3,155 | 3,190 | 225,100 | 398.75 |
| 2016-07-20 | 3,135 | 3,210 | 3,115 | 3,185 | 285,700 | 398.13 |
| 2016-07-19 | 3,145 | 3,160 | 3,105 | 3,125 | 262,000 | 390.63 |
| 2016-07-15 | 3,150 | 3,150 | 3,065 | 3,100 | 258,300 | 387.50 |
| 2016-07-14 | 3,125 | 3,150 | 3,105 | 3,140 | 157,700 | 392.50 |
| 2016-07-13 | 3,115 | 3,145 | 3,100 | 3,120 | 332,400 | 390 |
| 2016-07-12 | 3,100 | 3,145 | 3,045 | 3,045 | 254,000 | 380.63 |
| 2016-07-11 | 3,030 | 3,075 | 3,020 | 3,055 | 227,900 | 381.88 |
| 2016-07-08 | 2,999 | 3,015 | 2,963 | 2,982 | 175,300 | 372.75 |
| 2016-07-07 | 2,967 | 2,987 | 2,953 | 2,972 | 131,600 | 371.50 |
| 2016-07-06 | 2,950 | 2,983 | 2,933 | 2,979 | 145,600 | 372.38 |
| 2016-07-05 | 3,010 | 3,020 | 2,985 | 3,020 | 118,500 | 377.50 |
| 2016-07-04 | 3,025 | 3,045 | 3,015 | 3,035 | 162,500 | 379.38 |
| 2016-07-01 | 3,000 | 3,035 | 2,994 | 3,015 | 193,000 | 376.88 |
| 2016-06-30 | 3,020 | 3,055 | 2,999 | 3,005 | 342,800 | 375.63 |
| 2016-06-29 | 2,932 | 2,987 | 2,905 | 2,968 | 189,200 | 371 |
| 2016-06-28 | 2,813 | 2,926 | 2,813 | 2,891 | 242,200 | 361.38 |
| 2016-06-27 | 2,782 | 2,863 | 2,782 | 2,859 | 253,200 | 357.38 |
| 2016-06-24 | 2,921 | 2,942 | 2,698 | 2,709 | 203,500 | 338.63 |
| 2016-06-23 | 2,885 | 2,918 | 2,874 | 2,916 | 109,900 | 364.50 |
| 2016-06-22 | 2,911 | 2,921 | 2,892 | 2,906 | 126,800 | 363.25 |
| 2016-06-21 | 2,881 | 2,948 | 2,881 | 2,933 | 241,800 | 366.63 |
| 2016-06-20 | 2,871 | 2,924 | 2,869 | 2,888 | 204,700 | 361 |
| 2016-06-17 | 2,836 | 2,858 | 2,815 | 2,821 | 300,100 | 352.63 |
| 2016-06-16 | 2,873 | 2,888 | 2,820 | 2,826 | 183,900 | 353.25 |
| 2016-06-15 | 2,870 | 2,919 | 2,862 | 2,897 | 321,800 | 362.13 |
| 2016-06-14 | 2,860 | 2,883 | 2,848 | 2,871 | 253,900 | 358.88 |
| 2016-06-13 | 2,903 | 2,914 | 2,861 | 2,864 | 232,800 | 358 |
| 2016-06-10 | 2,956 | 2,982 | 2,934 | 2,956 | 284,800 | 369.50 |
| 2016-06-09 | 3,010 | 3,020 | 2,974 | 2,978 | 221,700 | 372.25 |
| 2016-06-08 | 3,035 | 3,040 | 3,000 | 3,040 | 137,000 | 380 |
| 2016-06-07 | 3,030 | 3,050 | 3,010 | 3,035 | 165,000 | 379.38 |
| 2016-06-06 | 3,020 | 3,045 | 3,005 | 3,035 | 162,300 | 379.38 |
| 2016-06-03 | 3,030 | 3,060 | 3,020 | 3,055 | 196,400 | 381.88 |
| 2016-06-02 | 3,050 | 3,055 | 3,015 | 3,035 | 197,600 | 379.38 |
| 2016-06-01 | 3,090 | 3,135 | 3,060 | 3,070 | 277,800 | 383.75 |
| 2016-05-31 | 3,110 | 3,115 | 3,080 | 3,095 | 189,700 | 386.88 |
| 2016-05-30 | 3,130 | 3,135 | 3,085 | 3,105 | 140,000 | 388.13 |
| 2016-05-27 | 3,050 | 3,070 | 3,020 | 3,060 | 118,400 | 382.50 |
| 2016-05-26 | 3,050 | 3,060 | 3,010 | 3,040 | 170,500 | 380 |
| 2016-05-25 | 3,060 | 3,075 | 3,035 | 3,050 | 115,400 | 381.25 |
| 2016-05-24 | 3,050 | 3,070 | 3,045 | 3,045 | 121,000 | 380.63 |
| 2016-05-23 | 3,040 | 3,070 | 2,996 | 3,060 | 175,200 | 382.50 |
| 2016-05-20 | 3,040 | 3,080 | 3,020 | 3,075 | 193,100 | 384.38 |
| 2016-05-19 | 3,060 | 3,075 | 3,030 | 3,060 | 240,900 | 382.50 |
| 2016-05-18 | 3,045 | 3,095 | 3,030 | 3,055 | 328,800 | 381.88 |
| 2016-05-17 | 3,140 | 3,140 | 3,050 | 3,080 | 500,700 | 385 |
| 2016-05-16 | 3,215 | 3,215 | 3,035 | 3,140 | 796,700 | 392.50 |
| 2016-05-13 | 2,820 | 2,833 | 2,780 | 2,804 | 199,100 | 350.50 |
| 2016-05-12 | 2,757 | 2,831 | 2,757 | 2,830 | 251,500 | 353.75 |
| 2016-05-11 | 2,799 | 2,820 | 2,750 | 2,771 | 256,300 | 346.38 |
| 2016-05-10 | 2,720 | 2,775 | 2,706 | 2,769 | 232,800 | 346.13 |
| 2016-05-09 | 2,739 | 2,756 | 2,713 | 2,738 | 151,400 | 342.25 |
| 2016-05-06 | 2,730 | 2,760 | 2,695 | 2,735 | 239,400 | 341.88 |
| 2016-05-02 | 2,757 | 2,789 | 2,734 | 2,749 | 222,000 | 343.63 |
| 2016-04-28 | 2,927 | 2,950 | 2,780 | 2,831 | 308,900 | 353.88 |
| 2016-04-27 | 2,937 | 2,945 | 2,903 | 2,903 | 143,700 | 362.88 |
| 2016-04-26 | 2,918 | 2,930 | 2,900 | 2,924 | 217,400 | 365.50 |
| 2016-04-25 | 2,935 | 2,950 | 2,904 | 2,922 | 217,400 | 365.25 |
| 2016-04-22 | 2,919 | 2,937 | 2,902 | 2,930 | 305,600 | 366.25 |
| 2016-04-21 | 2,960 | 2,961 | 2,925 | 2,940 | 226,100 | 367.50 |
| 2016-04-20 | 2,945 | 2,960 | 2,915 | 2,929 | 291,200 | 366.13 |
| 2016-04-19 | 2,901 | 2,946 | 2,891 | 2,932 | 293,400 | 366.50 |
| 2016-04-18 | 2,826 | 2,849 | 2,816 | 2,839 | 404,100 | 354.88 |
| 2016-04-15 | 2,923 | 2,961 | 2,916 | 2,939 | 261,600 | 367.38 |
| 2016-04-14 | 2,950 | 2,970 | 2,916 | 2,949 | 413,300 | 368.63 |
| 2016-04-13 | 2,846 | 2,912 | 2,840 | 2,904 | 226,500 | 363 |
| 2016-04-12 | 2,778 | 2,836 | 2,778 | 2,823 | 144,800 | 352.88 |
| 2016-04-11 | 2,810 | 2,810 | 2,738 | 2,788 | 315,900 | 348.50 |
| 2016-04-08 | 2,805 | 2,869 | 2,805 | 2,840 | 456,100 | 355 |
| 2016-04-07 | 2,773 | 2,844 | 2,762 | 2,835 | 267,000 | 354.38 |
| 2016-04-06 | 2,795 | 2,816 | 2,757 | 2,772 | 422,600 | 346.50 |
| 2016-04-05 | 2,774 | 2,821 | 2,753 | 2,794 | 496,300 | 349.25 |
| 2016-04-04 | 2,720 | 2,822 | 2,720 | 2,814 | 440,500 | 351.75 |
| 2016-04-01 | 2,852 | 2,860 | 2,713 | 2,723 | 484,200 | 340.38 |
| 2016-03-31 | 2,912 | 2,965 | 2,878 | 2,881 | 437,700 | 360.13 |
| 2016-03-30 | 2,884 | 2,927 | 2,848 | 2,911 | 308,400 | 363.88 |
| 2016-03-29 | 2,855 | 2,885 | 2,854 | 2,882 | 162,800 | 360.25 |
| 2016-03-28 | 2,865 | 2,883 | 2,830 | 2,870 | 196,500 | 358.75 |
| 2016-03-25 | 2,815 | 2,845 | 2,808 | 2,841 | 180,700 | 355.13 |
| 2016-03-24 | 2,802 | 2,828 | 2,777 | 2,806 | 174,900 | 350.75 |
| 2016-03-23 | 2,882 | 2,882 | 2,822 | 2,828 | 192,000 | 353.50 |
| 2016-03-22 | 2,827 | 2,896 | 2,827 | 2,874 | 163,600 | 359.25 |
| 2016-03-18 | 2,820 | 2,848 | 2,782 | 2,813 | 242,900 | 351.63 |
| 2016-03-17 | 2,894 | 2,904 | 2,820 | 2,846 | 183,200 | 355.75 |
| 2016-03-16 | 2,842 | 2,885 | 2,842 | 2,869 | 205,900 | 358.63 |
| 2016-03-15 | 2,858 | 2,892 | 2,840 | 2,853 | 254,200 | 356.63 |
| 2016-03-14 | 2,883 | 2,904 | 2,859 | 2,874 | 190,200 | 359.25 |
| 2016-03-11 | 2,818 | 2,880 | 2,802 | 2,855 | 298,600 | 356.88 |
| 2016-03-10 | 2,819 | 2,856 | 2,811 | 2,849 | 226,200 | 356.13 |
| 2016-03-09 | 2,780 | 2,786 | 2,734 | 2,772 | 247,100 | 346.50 |
| 2016-03-08 | 2,831 | 2,843 | 2,771 | 2,805 | 215,600 | 350.63 |
| 2016-03-07 | 2,837 | 2,865 | 2,810 | 2,824 | 232,300 | 353 |
| 2016-03-04 | 2,846 | 2,877 | 2,813 | 2,856 | 332,000 | 357 |
| 2016-03-03 | 2,815 | 2,852 | 2,815 | 2,846 | 157,500 | 355.75 |
| 2016-03-02 | 2,826 | 2,844 | 2,808 | 2,842 | 422,600 | 355.25 |
| 2016-03-01 | 2,779 | 2,793 | 2,708 | 2,745 | 356,900 | 343.13 |
| 2016-02-29 | 2,877 | 2,888 | 2,801 | 2,801 | 133,100 | 350.13 |
| 2016-02-26 | 2,851 | 2,886 | 2,833 | 2,837 | 147,400 | 354.63 |
| 2016-02-25 | 2,758 | 2,831 | 2,758 | 2,824 | 167,600 | 353 |
| 2016-02-24 | 2,749 | 2,772 | 2,711 | 2,733 | 209,300 | 341.63 |
| 2016-02-23 | 2,784 | 2,820 | 2,744 | 2,761 | 194,700 | 345.13 |
| 2016-02-22 | 2,772 | 2,799 | 2,764 | 2,777 | 233,400 | 347.13 |
| 2016-02-19 | 2,878 | 2,894 | 2,751 | 2,821 | 316,500 | 352.63 |
| 2016-02-18 | 2,931 | 2,964 | 2,885 | 2,901 | 257,900 | 362.63 |
| 2016-02-17 | 2,821 | 2,882 | 2,818 | 2,867 | 292,700 | 358.38 |
| 2016-02-16 | 2,816 | 2,883 | 2,810 | 2,840 | 307,700 | 355 |
| 2016-02-15 | 2,739 | 2,865 | 2,739 | 2,847 | 417,100 | 355.88 |
| 2016-02-12 | 2,679 | 2,762 | 2,618 | 2,622 | 432,100 | 327.75 |
| 2016-02-10 | 2,770 | 2,825 | 2,682 | 2,729 | 254,600 | 341.13 |
| 2016-02-09 | 2,814 | 2,846 | 2,760 | 2,770 | 264,900 | 346.25 |
| 2016-02-08 | 2,850 | 2,927 | 2,837 | 2,912 | 246,600 | 364 |
| 2016-02-05 | 2,810 | 2,881 | 2,744 | 2,870 | 413,300 | 358.75 |
| 2016-02-04 | 2,760 | 2,808 | 2,755 | 2,768 | 240,900 | 346 |
| 2016-02-03 | 2,775 | 2,816 | 2,760 | 2,792 | 315,100 | 349 |
| 2016-02-02 | 2,800 | 2,838 | 2,787 | 2,813 | 254,500 | 351.63 |
| 2016-02-01 | 2,770 | 2,815 | 2,743 | 2,812 | 469,400 | 351.50 |
| 2016-01-29 | 2,787 | 2,791 | 2,698 | 2,770 | 416,900 | 346.25 |
| 2016-01-28 | 2,754 | 2,787 | 2,738 | 2,757 | 130,700 | 344.63 |
| 2016-01-27 | 2,733 | 2,775 | 2,716 | 2,770 | 222,400 | 346.25 |
| 2016-01-26 | 2,728 | 2,728 | 2,689 | 2,697 | 268,800 | 337.13 |
| 2016-01-25 | 2,781 | 2,789 | 2,735 | 2,766 | 380,900 | 345.75 |
| 2016-01-22 | 2,718 | 2,736 | 2,668 | 2,736 | 333,500 | 342 |
| 2016-01-21 | 2,690 | 2,739 | 2,622 | 2,626 | 363,900 | 328.25 |
| 2016-01-20 | 2,821 | 2,838 | 2,699 | 2,701 | 507,000 | 337.63 |
| 2016-01-19 | 2,763 | 2,813 | 2,750 | 2,799 | 255,100 | 349.88 |
| 2016-01-18 | 2,770 | 2,803 | 2,726 | 2,786 | 241,200 | 348.25 |
| 2016-01-15 | 2,870 | 2,891 | 2,810 | 2,819 | 245,600 | 352.38 |
| 2016-01-14 | 2,809 | 2,858 | 2,801 | 2,844 | 233,900 | 355.50 |
| 2016-01-13 | 2,857 | 2,902 | 2,855 | 2,886 | 288,000 | 360.75 |
| 2016-01-12 | 2,880 | 2,914 | 2,851 | 2,851 | 223,000 | 356.38 |
| 2016-01-08 | 2,911 | 2,955 | 2,900 | 2,918 | 258,400 | 364.75 |
| 2016-01-07 | 3,005 | 3,030 | 2,937 | 2,938 | 201,900 | 367.25 |
| 2016-01-06 | 3,075 | 3,090 | 3,010 | 3,030 | 179,200 | 378.75 |
| 2016-01-05 | 3,060 | 3,105 | 3,045 | 3,080 | 198,400 | 385 |
| 2016-01-04 | 3,070 | 3,120 | 3,045 | 3,055 | 152,500 | 381.88 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
