6877 OBARA GROUP(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 | 5,210 | 5,220 | 5,160 | 5,210 | 24,400 | 5,210 |
| 2016-12-29 | 5,320 | 5,320 | 5,230 | 5,270 | 28,800 | 5,270 |
| 2016-12-28 | 5,370 | 5,390 | 5,310 | 5,360 | 42,600 | 5,360 |
| 2016-12-27 | 5,280 | 5,370 | 5,230 | 5,360 | 38,200 | 5,360 |
| 2016-12-26 | 5,380 | 5,380 | 5,210 | 5,280 | 39,300 | 5,280 |
| 2016-12-22 | 5,390 | 5,430 | 5,310 | 5,350 | 38,400 | 5,350 |
| 2016-12-21 | 5,400 | 5,400 | 5,300 | 5,390 | 30,400 | 5,390 |
| 2016-12-20 | 5,320 | 5,400 | 5,250 | 5,370 | 50,800 | 5,370 |
| 2016-12-19 | 5,460 | 5,490 | 5,320 | 5,380 | 42,900 | 5,380 |
| 2016-12-16 | 5,500 | 5,500 | 5,450 | 5,490 | 43,200 | 5,490 |
| 2016-12-15 | 5,440 | 5,500 | 5,400 | 5,490 | 24,100 | 5,490 |
| 2016-12-14 | 5,500 | 5,500 | 5,430 | 5,430 | 9,000 | 5,430 |
| 2016-12-13 | 5,470 | 5,500 | 5,410 | 5,490 | 41,000 | 5,490 |
| 2016-12-12 | 5,400 | 5,490 | 5,400 | 5,480 | 25,200 | 5,480 |
| 2016-12-09 | 5,300 | 5,460 | 5,240 | 5,450 | 35,600 | 5,450 |
| 2016-12-08 | 5,350 | 5,350 | 5,250 | 5,350 | 37,600 | 5,350 |
| 2016-12-07 | 5,320 | 5,350 | 5,300 | 5,320 | 21,400 | 5,320 |
| 2016-12-06 | 5,360 | 5,360 | 5,280 | 5,300 | 24,400 | 5,300 |
| 2016-12-05 | 5,240 | 5,320 | 5,240 | 5,300 | 23,200 | 5,300 |
| 2016-12-02 | 5,360 | 5,360 | 5,260 | 5,340 | 25,100 | 5,340 |
| 2016-12-01 | 5,300 | 5,440 | 5,300 | 5,360 | 42,000 | 5,360 |
| 2016-11-30 | 5,200 | 5,290 | 5,160 | 5,280 | 46,400 | 5,280 |
| 2016-11-29 | 5,220 | 5,280 | 5,180 | 5,220 | 22,000 | 5,220 |
| 2016-11-28 | 5,150 | 5,230 | 5,140 | 5,220 | 19,900 | 5,220 |
| 2016-11-25 | 5,060 | 5,310 | 5,060 | 5,160 | 79,200 | 5,160 |
| 2016-11-24 | 5,030 | 5,070 | 4,985 | 5,060 | 31,600 | 5,060 |
| 2016-11-22 | 5,050 | 5,080 | 5,030 | 5,030 | 29,500 | 5,030 |
| 2016-11-21 | 5,000 | 5,090 | 4,980 | 5,080 | 40,400 | 5,080 |
| 2016-11-18 | 4,870 | 4,975 | 4,825 | 4,960 | 40,000 | 4,960 |
| 2016-11-17 | 4,950 | 4,950 | 4,805 | 4,870 | 49,900 | 4,870 |
| 2016-11-16 | 4,820 | 4,955 | 4,780 | 4,955 | 96,700 | 4,955 |
| 2016-11-15 | 4,565 | 4,830 | 4,565 | 4,775 | 156,700 | 4,775 |
| 2016-11-14 | 4,185 | 4,460 | 4,170 | 4,425 | 97,900 | 4,425 |
| 2016-11-11 | 4,040 | 4,130 | 4,040 | 4,115 | 52,300 | 4,115 |
| 2016-11-10 | 4,030 | 4,155 | 3,950 | 4,050 | 57,900 | 4,050 |
| 2016-11-09 | 3,905 | 4,010 | 3,735 | 3,955 | 138,300 | 3,955 |
| 2016-11-08 | 4,015 | 4,030 | 3,865 | 3,955 | 178,900 | 3,955 |
| 2016-11-07 | 4,510 | 4,560 | 4,405 | 4,495 | 33,500 | 4,495 |
| 2016-11-04 | 4,500 | 4,510 | 4,420 | 4,510 | 21,800 | 4,510 |
| 2016-11-02 | 4,510 | 4,580 | 4,480 | 4,530 | 20,600 | 4,530 |
| 2016-11-01 | 4,460 | 4,565 | 4,460 | 4,545 | 24,300 | 4,545 |
| 2016-10-31 | 4,545 | 4,550 | 4,495 | 4,530 | 30,700 | 4,530 |
| 2016-10-28 | 4,595 | 4,660 | 4,560 | 4,605 | 45,400 | 4,605 |
| 2016-10-27 | 4,500 | 4,570 | 4,495 | 4,560 | 23,100 | 4,560 |
| 2016-10-26 | 4,435 | 4,540 | 4,430 | 4,500 | 36,600 | 4,500 |
| 2016-10-25 | 4,390 | 4,445 | 4,390 | 4,440 | 22,500 | 4,440 |
| 2016-10-24 | 4,360 | 4,395 | 4,350 | 4,385 | 25,000 | 4,385 |
| 2016-10-21 | 4,445 | 4,475 | 4,390 | 4,410 | 26,800 | 4,410 |
| 2016-10-20 | 4,345 | 4,455 | 4,325 | 4,445 | 34,900 | 4,445 |
| 2016-10-19 | 4,350 | 4,395 | 4,335 | 4,345 | 33,200 | 4,345 |
| 2016-10-17 | 4,350 | 4,405 | 4,315 | 4,390 | 14,700 | 4,390 |
| 2016-10-13 | 4,340 | 4,370 | 4,295 | 4,360 | 22,900 | 4,360 |
| 2016-10-12 | 4,280 | 4,330 | 4,245 | 4,310 | 26,200 | 4,310 |
| 2016-10-11 | 4,360 | 4,365 | 4,325 | 4,350 | 15,100 | 4,350 |
| 2016-10-07 | 4,390 | 4,425 | 4,285 | 4,305 | 31,100 | 4,305 |
| 2016-10-06 | 4,400 | 4,465 | 4,385 | 4,445 | 50,700 | 4,445 |
| 2016-10-05 | 4,100 | 4,405 | 4,070 | 4,340 | 91,700 | 4,340 |
| 2016-10-04 | 4,040 | 4,090 | 3,980 | 4,085 | 28,200 | 4,085 |
| 2016-10-03 | 4,000 | 4,060 | 3,985 | 4,010 | 27,500 | 4,010 |
| 2016-09-30 | 3,960 | 3,970 | 3,925 | 3,960 | 19,300 | 3,960 |
| 2016-09-29 | 3,990 | 4,040 | 3,985 | 4,030 | 18,400 | 4,030 |
| 2016-09-28 | 3,890 | 3,950 | 3,860 | 3,945 | 16,800 | 3,945 |
| 2016-09-27 | 3,900 | 3,950 | 3,805 | 3,950 | 34,100 | 3,950 |
| 2016-09-26 | 3,970 | 3,970 | 3,890 | 3,900 | 29,600 | 3,900 |
| 2016-09-23 | 3,965 | 4,005 | 3,905 | 3,970 | 23,200 | 3,970 |
| 2016-09-21 | 3,740 | 3,950 | 3,710 | 3,945 | 36,600 | 3,945 |
| 2016-09-20 | 3,755 | 3,805 | 3,725 | 3,735 | 42,400 | 3,735 |
| 2016-09-16 | 3,755 | 3,790 | 3,730 | 3,760 | 47,800 | 3,760 |
| 2016-09-15 | 3,780 | 3,795 | 3,725 | 3,755 | 25,300 | 3,755 |
| 2016-09-14 | 3,830 | 3,860 | 3,800 | 3,825 | 19,400 | 3,825 |
| 2016-09-13 | 3,905 | 3,940 | 3,855 | 3,865 | 42,200 | 3,865 |
| 2016-09-12 | 3,840 | 3,930 | 3,840 | 3,870 | 27,900 | 3,870 |
| 2016-09-09 | 3,885 | 4,000 | 3,885 | 3,950 | 60,600 | 3,950 |
| 2016-09-08 | 3,870 | 3,930 | 3,815 | 3,825 | 21,700 | 3,825 |
| 2016-09-07 | 3,745 | 3,855 | 3,715 | 3,835 | 30,400 | 3,835 |
| 2016-09-06 | 3,695 | 3,830 | 3,695 | 3,795 | 42,400 | 3,795 |
| 2016-09-05 | 3,640 | 3,755 | 3,635 | 3,685 | 61,800 | 3,685 |
| 2016-09-02 | 3,665 | 3,695 | 3,565 | 3,565 | 47,400 | 3,565 |
| 2016-09-01 | 3,665 | 3,745 | 3,650 | 3,735 | 29,800 | 3,735 |
| 2016-08-31 | 3,720 | 3,720 | 3,640 | 3,665 | 26,100 | 3,665 |
| 2016-08-30 | 3,630 | 3,735 | 3,600 | 3,670 | 55,300 | 3,670 |
| 2016-08-29 | 3,520 | 3,600 | 3,520 | 3,560 | 40,000 | 3,560 |
| 2016-08-26 | 3,540 | 3,580 | 3,490 | 3,515 | 26,300 | 3,515 |
| 2016-08-25 | 3,600 | 3,610 | 3,540 | 3,565 | 22,100 | 3,565 |
| 2016-08-24 | 3,650 | 3,695 | 3,615 | 3,625 | 9,300 | 3,625 |
| 2016-08-23 | 3,640 | 3,675 | 3,615 | 3,650 | 19,600 | 3,650 |
| 2016-08-22 | 3,675 | 3,725 | 3,620 | 3,710 | 15,000 | 3,710 |
| 2016-08-19 | 3,675 | 3,730 | 3,605 | 3,615 | 32,700 | 3,615 |
| 2016-08-18 | 3,770 | 3,805 | 3,680 | 3,690 | 25,600 | 3,690 |
| 2016-08-17 | 3,750 | 3,845 | 3,750 | 3,825 | 51,700 | 3,825 |
| 2016-08-16 | 3,840 | 3,850 | 3,760 | 3,795 | 23,300 | 3,795 |
| 2016-08-15 | 3,880 | 3,880 | 3,750 | 3,840 | 24,100 | 3,840 |
| 2016-08-12 | 3,800 | 3,850 | 3,760 | 3,845 | 50,600 | 3,845 |
| 2016-08-10 | 3,760 | 3,760 | 3,675 | 3,720 | 29,300 | 3,720 |
| 2016-08-09 | 3,715 | 3,740 | 3,665 | 3,740 | 27,700 | 3,740 |
| 2016-08-08 | 3,920 | 3,955 | 3,695 | 3,720 | 103,900 | 3,720 |
| 2016-08-05 | 4,060 | 4,225 | 4,060 | 4,175 | 25,500 | 4,175 |
| 2016-08-04 | 4,060 | 4,095 | 4,010 | 4,085 | 17,700 | 4,085 |
| 2016-08-03 | 4,050 | 4,100 | 3,980 | 4,055 | 26,800 | 4,055 |
| 2016-08-02 | 4,150 | 4,215 | 4,115 | 4,155 | 23,600 | 4,155 |
| 2016-08-01 | 4,180 | 4,250 | 4,145 | 4,215 | 18,800 | 4,215 |
| 2016-07-29 | 4,200 | 4,280 | 4,160 | 4,250 | 30,100 | 4,250 |
| 2016-07-28 | 4,275 | 4,310 | 4,225 | 4,230 | 19,700 | 4,230 |
| 2016-07-27 | 4,285 | 4,390 | 4,260 | 4,335 | 55,300 | 4,335 |
| 2016-07-26 | 4,240 | 4,275 | 4,170 | 4,250 | 39,400 | 4,250 |
| 2016-07-25 | 4,140 | 4,285 | 4,140 | 4,255 | 64,600 | 4,255 |
| 2016-07-22 | 4,050 | 4,115 | 4,050 | 4,110 | 16,600 | 4,110 |
| 2016-07-21 | 4,100 | 4,145 | 4,075 | 4,115 | 19,100 | 4,115 |
| 2016-07-20 | 4,020 | 4,055 | 3,935 | 4,050 | 20,100 | 4,050 |
| 2016-07-19 | 4,010 | 4,075 | 3,975 | 4,060 | 13,000 | 4,060 |
| 2016-07-15 | 3,980 | 4,060 | 3,910 | 4,010 | 41,900 | 4,010 |
| 2016-07-14 | 3,985 | 4,010 | 3,945 | 4,005 | 21,400 | 4,005 |
| 2016-07-13 | 4,100 | 4,150 | 4,000 | 4,005 | 32,100 | 4,005 |
| 2016-07-12 | 3,955 | 4,095 | 3,955 | 4,065 | 22,600 | 4,065 |
| 2016-07-11 | 3,745 | 3,990 | 3,745 | 3,955 | 29,400 | 3,955 |
| 2016-07-08 | 3,785 | 3,840 | 3,730 | 3,730 | 32,500 | 3,730 |
| 2016-07-07 | 3,740 | 3,845 | 3,715 | 3,805 | 44,700 | 3,805 |
| 2016-07-06 | 3,765 | 3,800 | 3,705 | 3,790 | 37,000 | 3,790 |
| 2016-07-05 | 3,855 | 3,855 | 3,770 | 3,800 | 13,000 | 3,800 |
| 2016-07-04 | 3,860 | 3,890 | 3,795 | 3,825 | 14,700 | 3,825 |
| 2016-07-01 | 3,850 | 3,930 | 3,850 | 3,895 | 30,200 | 3,895 |
| 2016-06-30 | 3,900 | 4,000 | 3,785 | 3,795 | 23,200 | 3,795 |
| 2016-06-29 | 3,780 | 3,850 | 3,740 | 3,830 | 21,400 | 3,830 |
| 2016-06-28 | 3,745 | 3,865 | 3,665 | 3,775 | 60,700 | 3,775 |
| 2016-06-27 | 3,780 | 3,800 | 3,685 | 3,735 | 41,000 | 3,735 |
| 2016-06-24 | 4,115 | 4,210 | 3,705 | 3,760 | 62,600 | 3,760 |
| 2016-06-23 | 4,005 | 4,115 | 3,990 | 4,115 | 21,300 | 4,115 |
| 2016-06-22 | 4,120 | 4,125 | 4,010 | 4,045 | 47,800 | 4,045 |
| 2016-06-21 | 4,150 | 4,240 | 4,105 | 4,180 | 46,100 | 4,180 |
| 2016-06-20 | 3,975 | 4,210 | 3,975 | 4,165 | 60,100 | 4,165 |
| 2016-06-17 | 3,785 | 3,955 | 3,785 | 3,955 | 72,500 | 3,955 |
| 2016-06-16 | 3,820 | 3,865 | 3,700 | 3,715 | 44,100 | 3,715 |
| 2016-06-15 | 3,775 | 3,900 | 3,720 | 3,775 | 29,100 | 3,775 |
| 2016-06-14 | 3,885 | 3,915 | 3,765 | 3,785 | 41,400 | 3,785 |
| 2016-06-13 | 3,925 | 3,955 | 3,875 | 3,875 | 22,400 | 3,875 |
| 2016-06-10 | 4,020 | 4,070 | 3,990 | 4,035 | 29,400 | 4,035 |
| 2016-06-09 | 4,110 | 4,115 | 4,025 | 4,030 | 11,900 | 4,030 |
| 2016-06-08 | 4,040 | 4,130 | 4,015 | 4,125 | 38,000 | 4,125 |
| 2016-06-07 | 3,985 | 4,060 | 3,965 | 4,045 | 13,400 | 4,045 |
| 2016-06-06 | 3,950 | 4,005 | 3,940 | 3,965 | 22,700 | 3,965 |
| 2016-06-03 | 3,955 | 4,100 | 3,905 | 4,070 | 42,000 | 4,070 |
| 2016-06-02 | 4,000 | 4,040 | 3,905 | 3,965 | 38,600 | 3,965 |
| 2016-06-01 | 4,100 | 4,150 | 4,055 | 4,070 | 27,200 | 4,070 |
| 2016-05-31 | 3,980 | 4,110 | 3,965 | 4,100 | 56,200 | 4,100 |
| 2016-05-30 | 3,980 | 3,990 | 3,940 | 3,990 | 31,300 | 3,990 |
| 2016-05-27 | 3,910 | 3,950 | 3,890 | 3,945 | 29,400 | 3,945 |
| 2016-05-26 | 3,855 | 3,925 | 3,845 | 3,910 | 35,200 | 3,910 |
| 2016-05-25 | 3,800 | 3,845 | 3,795 | 3,820 | 26,400 | 3,820 |
| 2016-05-24 | 3,780 | 3,800 | 3,750 | 3,770 | 21,800 | 3,770 |
| 2016-05-23 | 3,755 | 3,800 | 3,715 | 3,785 | 29,600 | 3,785 |
| 2016-05-20 | 3,780 | 3,845 | 3,780 | 3,800 | 48,900 | 3,800 |
| 2016-05-19 | 3,830 | 3,890 | 3,800 | 3,835 | 36,600 | 3,835 |
| 2016-05-18 | 3,790 | 3,880 | 3,740 | 3,870 | 73,300 | 3,870 |
| 2016-05-17 | 3,765 | 3,795 | 3,720 | 3,785 | 41,000 | 3,785 |
| 2016-05-16 | 3,670 | 3,755 | 3,670 | 3,725 | 38,700 | 3,725 |
| 2016-05-13 | 3,640 | 3,700 | 3,615 | 3,670 | 71,300 | 3,670 |
| 2016-05-12 | 3,565 | 3,670 | 3,535 | 3,665 | 79,000 | 3,665 |
| 2016-05-11 | 3,710 | 3,710 | 3,555 | 3,620 | 116,700 | 3,620 |
| 2016-05-10 | 3,595 | 3,740 | 3,570 | 3,705 | 149,400 | 3,705 |
| 2016-05-09 | 4,040 | 4,055 | 3,565 | 3,610 | 251,800 | 3,610 |
| 2016-05-06 | 3,835 | 3,950 | 3,770 | 3,815 | 52,700 | 3,815 |
| 2016-05-02 | 3,885 | 3,905 | 3,845 | 3,895 | 58,200 | 3,895 |
| 2016-04-28 | 4,205 | 4,245 | 4,035 | 4,040 | 69,600 | 4,040 |
| 2016-04-27 | 4,140 | 4,215 | 4,140 | 4,200 | 97,800 | 4,200 |
| 2016-04-26 | 4,220 | 4,225 | 4,075 | 4,140 | 33,600 | 4,140 |
| 2016-04-25 | 4,240 | 4,260 | 4,160 | 4,215 | 35,000 | 4,215 |
| 2016-04-22 | 4,140 | 4,220 | 4,120 | 4,205 | 34,000 | 4,205 |
| 2016-04-21 | 4,210 | 4,230 | 4,150 | 4,175 | 47,800 | 4,175 |
| 2016-04-20 | 4,205 | 4,235 | 4,135 | 4,155 | 48,400 | 4,155 |
| 2016-04-19 | 4,100 | 4,195 | 4,100 | 4,190 | 26,000 | 4,190 |
| 2016-04-18 | 4,000 | 4,035 | 3,955 | 4,015 | 44,400 | 4,015 |
| 2016-04-15 | 4,170 | 4,215 | 4,050 | 4,135 | 79,200 | 4,135 |
| 2016-04-14 | 4,180 | 4,255 | 4,160 | 4,250 | 58,600 | 4,250 |
| 2016-04-13 | 4,035 | 4,135 | 4,025 | 4,105 | 64,200 | 4,105 |
| 2016-04-12 | 3,895 | 4,030 | 3,895 | 4,010 | 47,000 | 4,010 |
| 2016-04-11 | 3,890 | 3,940 | 3,825 | 3,915 | 54,400 | 3,915 |
| 2016-04-08 | 3,735 | 3,990 | 3,730 | 3,935 | 86,000 | 3,935 |
| 2016-04-07 | 3,735 | 3,830 | 3,705 | 3,805 | 65,500 | 3,805 |
| 2016-04-06 | 3,680 | 3,745 | 3,630 | 3,735 | 79,000 | 3,735 |
| 2016-04-05 | 3,830 | 3,855 | 3,710 | 3,720 | 58,500 | 3,720 |
| 2016-04-04 | 3,820 | 3,950 | 3,820 | 3,865 | 69,000 | 3,865 |
| 2016-04-01 | 4,035 | 4,060 | 3,855 | 3,865 | 71,600 | 3,865 |
| 2016-03-31 | 4,080 | 4,140 | 4,035 | 4,035 | 44,300 | 4,035 |
| 2016-03-30 | 4,085 | 4,130 | 4,035 | 4,080 | 38,800 | 4,080 |
| 2016-03-29 | 4,100 | 4,160 | 4,075 | 4,110 | 33,500 | 4,110 |
| 2016-03-28 | 4,065 | 4,125 | 4,000 | 4,080 | 67,600 | 4,080 |
| 2016-03-25 | 4,075 | 4,110 | 4,045 | 4,070 | 32,800 | 4,070 |
| 2016-03-24 | 4,065 | 4,155 | 4,060 | 4,085 | 61,000 | 4,085 |
| 2016-03-23 | 4,135 | 4,180 | 4,085 | 4,105 | 41,200 | 4,105 |
| 2016-03-22 | 4,040 | 4,150 | 4,010 | 4,145 | 95,200 | 4,145 |
| 2016-03-18 | 4,000 | 4,050 | 3,900 | 3,940 | 127,300 | 3,940 |
| 2016-03-17 | 4,085 | 4,120 | 3,985 | 4,020 | 64,500 | 4,020 |
| 2016-03-16 | 4,200 | 4,200 | 3,980 | 4,075 | 178,300 | 4,075 |
| 2016-03-15 | 4,380 | 4,415 | 4,225 | 4,240 | 70,300 | 4,240 |
| 2016-03-14 | 4,380 | 4,480 | 4,350 | 4,415 | 97,800 | 4,415 |
| 2016-03-11 | 4,255 | 4,370 | 4,245 | 4,270 | 83,500 | 4,270 |
| 2016-03-10 | 4,260 | 4,400 | 4,235 | 4,325 | 108,900 | 4,325 |
| 2016-03-09 | 4,280 | 4,320 | 4,110 | 4,145 | 67,700 | 4,145 |
| 2016-03-08 | 4,325 | 4,470 | 4,265 | 4,350 | 187,400 | 4,350 |
| 2016-03-07 | 4,375 | 4,405 | 4,245 | 4,290 | 83,600 | 4,290 |
| 2016-03-04 | 4,200 | 4,420 | 4,195 | 4,365 | 109,900 | 4,365 |
| 2016-03-03 | 4,155 | 4,230 | 4,130 | 4,190 | 57,800 | 4,190 |
| 2016-03-02 | 4,085 | 4,230 | 4,070 | 4,150 | 78,000 | 4,150 |
| 2016-03-01 | 3,960 | 3,980 | 3,815 | 3,945 | 69,000 | 3,945 |
| 2016-02-29 | 4,005 | 4,075 | 3,965 | 3,965 | 82,400 | 3,965 |
| 2016-02-26 | 3,975 | 4,055 | 3,925 | 3,935 | 60,300 | 3,935 |
| 2016-02-25 | 3,955 | 4,035 | 3,940 | 3,985 | 50,000 | 3,985 |
| 2016-02-24 | 4,000 | 4,040 | 3,935 | 3,955 | 67,800 | 3,955 |
| 2016-02-23 | 4,165 | 4,220 | 4,020 | 4,060 | 90,600 | 4,060 |
| 2016-02-22 | 4,205 | 4,285 | 4,115 | 4,150 | 84,700 | 4,150 |
| 2016-02-19 | 4,350 | 4,370 | 4,210 | 4,240 | 85,500 | 4,240 |
| 2016-02-18 | 4,390 | 4,480 | 4,330 | 4,385 | 117,500 | 4,385 |
| 2016-02-17 | 4,100 | 4,415 | 4,060 | 4,325 | 176,300 | 4,325 |
| 2016-02-16 | 3,855 | 4,170 | 3,820 | 4,055 | 124,300 | 4,055 |
| 2016-02-15 | 3,705 | 3,935 | 3,700 | 3,910 | 87,200 | 3,910 |
| 2016-02-12 | 3,790 | 3,800 | 3,555 | 3,600 | 157,600 | 3,600 |
| 2016-02-10 | 3,760 | 3,825 | 3,560 | 3,645 | 95,000 | 3,645 |
| 2016-02-09 | 3,960 | 3,960 | 3,785 | 3,790 | 53,800 | 3,790 |
| 2016-02-08 | 3,980 | 4,140 | 3,975 | 4,100 | 45,400 | 4,100 |
| 2016-02-05 | 3,965 | 4,090 | 3,930 | 4,050 | 61,000 | 4,050 |
| 2016-02-04 | 3,995 | 4,080 | 3,975 | 3,995 | 44,900 | 3,995 |
| 2016-02-03 | 4,080 | 4,090 | 4,015 | 4,050 | 77,800 | 4,050 |
| 2016-02-02 | 4,170 | 4,255 | 4,120 | 4,145 | 45,400 | 4,145 |
| 2016-02-01 | 4,195 | 4,280 | 4,135 | 4,230 | 41,700 | 4,230 |
| 2016-01-29 | 4,000 | 4,135 | 3,940 | 4,130 | 64,700 | 4,130 |
| 2016-01-28 | 4,075 | 4,110 | 4,010 | 4,025 | 57,600 | 4,025 |
| 2016-01-27 | 4,005 | 4,155 | 3,995 | 4,080 | 108,300 | 4,080 |
| 2016-01-26 | 3,890 | 4,065 | 3,890 | 3,965 | 115,300 | 3,965 |
| 2016-01-25 | 3,830 | 3,930 | 3,805 | 3,890 | 43,200 | 3,890 |
| 2016-01-22 | 3,625 | 3,780 | 3,590 | 3,770 | 69,900 | 3,770 |
| 2016-01-21 | 3,565 | 3,680 | 3,525 | 3,525 | 65,800 | 3,525 |
| 2016-01-20 | 3,830 | 3,855 | 3,630 | 3,635 | 56,200 | 3,635 |
| 2016-01-19 | 3,770 | 3,885 | 3,770 | 3,845 | 54,500 | 3,845 |
| 2016-01-18 | 3,720 | 3,815 | 3,710 | 3,775 | 41,500 | 3,775 |
| 2016-01-15 | 3,820 | 3,865 | 3,780 | 3,830 | 71,600 | 3,830 |
| 2016-01-14 | 3,800 | 3,830 | 3,710 | 3,815 | 75,100 | 3,815 |
| 2016-01-13 | 3,755 | 3,850 | 3,755 | 3,820 | 87,900 | 3,820 |
| 2016-01-12 | 3,830 | 3,865 | 3,720 | 3,730 | 98,200 | 3,730 |
| 2016-01-08 | 3,900 | 3,970 | 3,870 | 3,915 | 58,100 | 3,915 |
| 2016-01-07 | 4,000 | 4,030 | 3,910 | 3,945 | 94,500 | 3,945 |
| 2016-01-06 | 4,220 | 4,220 | 4,020 | 4,040 | 76,900 | 4,040 |
| 2016-01-05 | 4,285 | 4,315 | 4,215 | 4,225 | 69,800 | 4,225 |
| 2016-01-04 | 4,365 | 4,410 | 4,260 | 4,320 | 83,600 | 4,320 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
