6908 イリソ電子工業(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 | 6,600 | 6,720 | 6,560 | 6,690 | 25,200 | 3,345 |
| 2016-12-29 | 6,710 | 6,790 | 6,580 | 6,630 | 43,300 | 3,315 |
| 2016-12-28 | 6,700 | 6,810 | 6,640 | 6,810 | 41,700 | 3,405 |
| 2016-12-27 | 6,720 | 6,800 | 6,630 | 6,730 | 54,700 | 3,365 |
| 2016-12-26 | 6,580 | 6,690 | 6,570 | 6,660 | 46,200 | 3,330 |
| 2016-12-22 | 6,550 | 6,550 | 6,400 | 6,470 | 51,100 | 3,235 |
| 2016-12-21 | 6,550 | 6,550 | 6,430 | 6,500 | 49,600 | 3,250 |
| 2016-12-20 | 6,690 | 6,700 | 6,470 | 6,490 | 61,600 | 3,245 |
| 2016-12-19 | 6,670 | 6,680 | 6,560 | 6,640 | 53,500 | 3,320 |
| 2016-12-16 | 6,880 | 6,900 | 6,740 | 6,770 | 38,800 | 3,385 |
| 2016-12-15 | 6,820 | 6,890 | 6,770 | 6,840 | 49,800 | 3,420 |
| 2016-12-14 | 6,890 | 6,920 | 6,760 | 6,820 | 32,400 | 3,410 |
| 2016-12-13 | 6,890 | 6,890 | 6,700 | 6,870 | 39,800 | 3,435 |
| 2016-12-12 | 6,970 | 6,970 | 6,870 | 6,940 | 35,500 | 3,470 |
| 2016-12-09 | 6,870 | 6,880 | 6,790 | 6,870 | 36,700 | 3,435 |
| 2016-12-08 | 6,810 | 6,820 | 6,720 | 6,780 | 16,900 | 3,390 |
| 2016-12-07 | 6,740 | 6,840 | 6,680 | 6,710 | 37,900 | 3,355 |
| 2016-12-06 | 6,760 | 6,860 | 6,670 | 6,690 | 82,000 | 3,345 |
| 2016-12-05 | 6,640 | 6,720 | 6,600 | 6,690 | 63,000 | 3,345 |
| 2016-12-02 | 6,710 | 6,790 | 6,560 | 6,640 | 46,600 | 3,320 |
| 2016-12-01 | 6,730 | 6,900 | 6,700 | 6,740 | 71,000 | 3,370 |
| 2016-11-30 | 6,770 | 6,770 | 6,660 | 6,730 | 30,000 | 3,365 |
| 2016-11-29 | 6,670 | 6,750 | 6,640 | 6,690 | 42,800 | 3,345 |
| 2016-11-28 | 6,750 | 6,820 | 6,530 | 6,610 | 53,500 | 3,305 |
| 2016-11-25 | 6,680 | 6,820 | 6,600 | 6,650 | 61,300 | 3,325 |
| 2016-11-24 | 6,580 | 6,750 | 6,560 | 6,640 | 62,900 | 3,320 |
| 2016-11-22 | 6,600 | 6,620 | 6,510 | 6,520 | 28,700 | 3,260 |
| 2016-11-21 | 6,470 | 6,620 | 6,470 | 6,610 | 40,300 | 3,305 |
| 2016-11-18 | 6,530 | 6,620 | 6,470 | 6,570 | 51,100 | 3,285 |
| 2016-11-17 | 6,400 | 6,520 | 6,370 | 6,500 | 41,700 | 3,250 |
| 2016-11-16 | 6,370 | 6,470 | 6,330 | 6,430 | 70,600 | 3,215 |
| 2016-11-15 | 6,170 | 6,330 | 6,130 | 6,320 | 91,300 | 3,160 |
| 2016-11-14 | 5,930 | 6,140 | 5,930 | 6,130 | 51,200 | 3,065 |
| 2016-11-11 | 5,980 | 6,050 | 5,780 | 5,830 | 34,100 | 2,915 |
| 2016-11-10 | 5,910 | 6,080 | 5,850 | 5,980 | 46,300 | 2,990 |
| 2016-11-09 | 6,040 | 6,140 | 5,640 | 5,720 | 62,200 | 2,860 |
| 2016-11-08 | 6,070 | 6,150 | 6,040 | 6,060 | 27,100 | 3,030 |
| 2016-11-07 | 6,100 | 6,230 | 6,100 | 6,150 | 35,500 | 3,075 |
| 2016-11-04 | 6,000 | 6,100 | 5,980 | 6,030 | 83,700 | 3,015 |
| 2016-11-02 | 5,730 | 6,370 | 5,730 | 6,070 | 206,000 | 3,035 |
| 2016-11-01 | 5,870 | 5,910 | 5,750 | 5,830 | 68,600 | 2,915 |
| 2016-10-31 | 5,970 | 5,980 | 5,780 | 5,780 | 59,000 | 2,890 |
| 2016-10-28 | 5,950 | 6,000 | 5,850 | 5,910 | 55,500 | 2,955 |
| 2016-10-27 | 5,720 | 5,920 | 5,670 | 5,890 | 79,700 | 2,945 |
| 2016-10-26 | 5,720 | 5,740 | 5,660 | 5,720 | 29,800 | 2,860 |
| 2016-10-25 | 5,690 | 5,750 | 5,620 | 5,660 | 62,500 | 2,830 |
| 2016-10-24 | 5,670 | 5,740 | 5,590 | 5,630 | 61,700 | 2,815 |
| 2016-10-21 | 5,800 | 5,840 | 5,620 | 5,640 | 85,400 | 2,820 |
| 2016-10-20 | 5,700 | 5,810 | 5,700 | 5,780 | 94,800 | 2,890 |
| 2016-10-19 | 5,580 | 5,720 | 5,550 | 5,660 | 62,700 | 2,830 |
| 2016-10-18 | 5,470 | 5,640 | 5,450 | 5,550 | 58,800 | 2,775 |
| 2016-10-17 | 5,410 | 5,470 | 5,370 | 5,430 | 32,200 | 2,715 |
| 2016-10-14 | 5,400 | 5,460 | 5,370 | 5,440 | 42,300 | 2,720 |
| 2016-10-13 | 5,490 | 5,580 | 5,400 | 5,420 | 49,600 | 2,710 |
| 2016-10-12 | 5,470 | 5,500 | 5,430 | 5,430 | 42,200 | 2,715 |
| 2016-10-11 | 5,520 | 5,590 | 5,500 | 5,520 | 40,300 | 2,760 |
| 2016-10-07 | 5,480 | 5,600 | 5,460 | 5,590 | 45,100 | 2,795 |
| 2016-10-06 | 5,500 | 5,570 | 5,390 | 5,520 | 120,300 | 2,760 |
| 2016-10-05 | 5,600 | 5,630 | 5,500 | 5,500 | 54,300 | 2,750 |
| 2016-10-04 | 5,480 | 5,610 | 5,420 | 5,540 | 76,400 | 2,770 |
| 2016-10-03 | 5,470 | 5,470 | 5,360 | 5,440 | 62,800 | 2,720 |
| 2016-09-30 | 5,470 | 5,500 | 5,390 | 5,390 | 78,600 | 2,695 |
| 2016-09-29 | 5,490 | 5,560 | 5,430 | 5,520 | 92,400 | 2,760 |
| 2016-09-28 | 5,490 | 5,500 | 5,370 | 5,420 | 62,300 | 2,710 |
| 2016-09-27 | 5,260 | 5,510 | 5,250 | 5,460 | 79,100 | 2,730 |
| 2016-09-26 | 5,440 | 5,460 | 5,320 | 5,360 | 66,500 | 2,680 |
| 2016-09-23 | 5,500 | 5,510 | 5,250 | 5,440 | 189,400 | 2,720 |
| 2016-09-21 | 5,520 | 5,650 | 5,290 | 5,610 | 135,000 | 2,805 |
| 2016-09-20 | 5,820 | 5,930 | 5,520 | 5,550 | 115,800 | 2,775 |
| 2016-09-16 | 5,700 | 5,940 | 5,700 | 5,930 | 32,200 | 2,965 |
| 2016-09-15 | 5,750 | 5,790 | 5,670 | 5,680 | 27,400 | 2,840 |
| 2016-09-14 | 5,830 | 5,840 | 5,720 | 5,750 | 46,000 | 2,875 |
| 2016-09-13 | 5,970 | 6,040 | 5,860 | 5,880 | 50,100 | 2,940 |
| 2016-09-12 | 6,090 | 6,120 | 5,970 | 6,060 | 61,400 | 3,030 |
| 2016-09-09 | 6,130 | 6,210 | 6,060 | 6,190 | 32,400 | 3,095 |
| 2016-09-08 | 6,050 | 6,160 | 6,030 | 6,090 | 37,600 | 3,045 |
| 2016-09-07 | 6,120 | 6,170 | 6,010 | 6,070 | 56,900 | 3,035 |
| 2016-09-06 | 6,180 | 6,270 | 6,180 | 6,200 | 43,000 | 3,100 |
| 2016-09-05 | 6,170 | 6,300 | 6,170 | 6,260 | 66,100 | 3,130 |
| 2016-09-02 | 6,200 | 6,200 | 6,070 | 6,130 | 49,100 | 3,065 |
| 2016-09-01 | 6,160 | 6,240 | 6,130 | 6,200 | 31,600 | 3,100 |
| 2016-08-31 | 6,160 | 6,240 | 6,100 | 6,110 | 107,800 | 3,055 |
| 2016-08-30 | 6,110 | 6,200 | 6,100 | 6,160 | 37,700 | 3,080 |
| 2016-08-29 | 6,130 | 6,230 | 6,120 | 6,210 | 49,000 | 3,105 |
| 2016-08-26 | 5,960 | 6,130 | 5,950 | 6,030 | 47,600 | 3,015 |
| 2016-08-25 | 6,120 | 6,120 | 5,930 | 5,950 | 51,600 | 2,975 |
| 2016-08-24 | 6,190 | 6,270 | 6,010 | 6,080 | 48,900 | 3,040 |
| 2016-08-23 | 6,070 | 6,240 | 6,070 | 6,210 | 80,100 | 3,105 |
| 2016-08-22 | 5,930 | 6,130 | 5,930 | 6,070 | 94,500 | 3,035 |
| 2016-08-19 | 5,790 | 6,020 | 5,790 | 5,930 | 97,000 | 2,965 |
| 2016-08-18 | 5,740 | 5,970 | 5,690 | 5,880 | 154,700 | 2,940 |
| 2016-08-17 | 5,530 | 5,710 | 5,510 | 5,640 | 65,100 | 2,820 |
| 2016-08-16 | 5,520 | 5,580 | 5,460 | 5,510 | 30,100 | 2,755 |
| 2016-08-15 | 5,490 | 5,600 | 5,490 | 5,550 | 25,400 | 2,775 |
| 2016-08-12 | 5,550 | 5,570 | 5,480 | 5,540 | 53,300 | 2,770 |
| 2016-08-10 | 5,630 | 5,630 | 5,500 | 5,540 | 67,600 | 2,770 |
| 2016-08-09 | 5,490 | 5,660 | 5,490 | 5,530 | 51,400 | 2,765 |
| 2016-08-08 | 5,350 | 5,620 | 5,300 | 5,590 | 102,800 | 2,795 |
| 2016-08-05 | 5,330 | 5,430 | 5,200 | 5,250 | 106,500 | 2,625 |
| 2016-08-04 | 5,190 | 5,410 | 5,150 | 5,410 | 106,200 | 2,705 |
| 2016-08-03 | 5,410 | 5,600 | 4,970 | 5,190 | 265,300 | 2,595 |
| 2016-08-02 | 5,940 | 6,030 | 5,800 | 5,910 | 173,200 | 2,955 |
| 2016-08-01 | 5,930 | 5,940 | 5,750 | 5,750 | 156,000 | 2,875 |
| 2016-07-29 | 6,070 | 6,180 | 5,830 | 6,040 | 158,900 | 3,020 |
| 2016-07-28 | 6,230 | 6,290 | 5,930 | 6,000 | 550,200 | 3,000 |
| 2016-07-27 | 6,310 | 6,370 | 6,180 | 6,230 | 139,400 | 3,115 |
| 2016-07-26 | 6,240 | 6,290 | 6,070 | 6,170 | 95,800 | 3,085 |
| 2016-07-25 | 6,400 | 6,420 | 6,200 | 6,240 | 97,100 | 3,120 |
| 2016-07-22 | 6,350 | 6,380 | 6,280 | 6,340 | 75,700 | 3,170 |
| 2016-07-21 | 6,300 | 6,390 | 6,240 | 6,320 | 121,300 | 3,160 |
| 2016-07-20 | 6,260 | 6,300 | 6,160 | 6,230 | 81,500 | 3,115 |
| 2016-07-19 | 6,200 | 6,320 | 6,180 | 6,260 | 126,200 | 3,130 |
| 2016-07-15 | 6,180 | 6,200 | 6,090 | 6,200 | 59,700 | 3,100 |
| 2016-07-14 | 6,070 | 6,250 | 6,070 | 6,200 | 84,800 | 3,100 |
| 2016-07-13 | 6,130 | 6,250 | 6,120 | 6,160 | 126,100 | 3,080 |
| 2016-07-12 | 6,000 | 6,190 | 5,990 | 6,110 | 84,000 | 3,055 |
| 2016-07-11 | 5,910 | 6,090 | 5,910 | 6,030 | 86,800 | 3,015 |
| 2016-07-08 | 5,850 | 6,060 | 5,780 | 5,910 | 133,600 | 2,955 |
| 2016-07-07 | 5,870 | 5,890 | 5,740 | 5,800 | 72,800 | 2,900 |
| 2016-07-06 | 5,980 | 6,000 | 5,750 | 5,870 | 57,900 | 2,935 |
| 2016-07-05 | 6,150 | 6,160 | 6,010 | 6,070 | 46,600 | 3,035 |
| 2016-07-04 | 5,990 | 6,260 | 5,930 | 6,240 | 115,400 | 3,120 |
| 2016-07-01 | 5,800 | 5,940 | 5,760 | 5,920 | 35,100 | 2,960 |
| 2016-06-30 | 5,720 | 5,820 | 5,640 | 5,690 | 69,900 | 2,845 |
| 2016-06-29 | 5,830 | 5,850 | 5,690 | 5,720 | 68,500 | 2,860 |
| 2016-06-28 | 5,680 | 5,740 | 5,560 | 5,640 | 33,100 | 2,820 |
| 2016-06-27 | 5,630 | 5,830 | 5,500 | 5,790 | 53,700 | 2,895 |
| 2016-06-24 | 6,150 | 6,210 | 5,470 | 5,630 | 81,000 | 2,815 |
| 2016-06-23 | 5,850 | 6,150 | 5,840 | 6,150 | 50,500 | 3,075 |
| 2016-06-22 | 6,030 | 6,050 | 5,900 | 5,940 | 27,400 | 2,970 |
| 2016-06-21 | 5,880 | 6,050 | 5,770 | 6,050 | 53,000 | 3,025 |
| 2016-06-20 | 6,000 | 6,050 | 5,880 | 5,880 | 54,100 | 2,940 |
| 2016-06-17 | 5,710 | 5,890 | 5,660 | 5,860 | 94,800 | 2,930 |
| 2016-06-16 | 6,000 | 6,010 | 5,690 | 5,710 | 71,400 | 2,855 |
| 2016-06-15 | 5,830 | 6,070 | 5,790 | 6,060 | 62,100 | 3,030 |
| 2016-06-14 | 6,080 | 6,110 | 5,930 | 5,930 | 59,200 | 2,965 |
| 2016-06-13 | 6,000 | 6,180 | 5,940 | 6,100 | 87,300 | 3,050 |
| 2016-06-10 | 6,110 | 6,210 | 6,000 | 6,160 | 55,700 | 3,080 |
| 2016-06-09 | 6,150 | 6,160 | 6,070 | 6,150 | 58,700 | 3,075 |
| 2016-06-08 | 6,140 | 6,140 | 5,940 | 6,070 | 58,300 | 3,035 |
| 2016-06-07 | 6,130 | 6,280 | 6,090 | 6,110 | 71,200 | 3,055 |
| 2016-06-06 | 5,870 | 6,200 | 5,790 | 6,170 | 131,000 | 3,085 |
| 2016-06-03 | 6,180 | 6,270 | 5,990 | 6,040 | 104,600 | 3,020 |
| 2016-06-02 | 6,400 | 6,420 | 6,180 | 6,290 | 401,600 | 3,145 |
| 2016-06-01 | 6,350 | 6,640 | 6,340 | 6,430 | 178,000 | 3,215 |
| 2016-05-31 | 6,200 | 6,420 | 6,200 | 6,350 | 98,600 | 3,175 |
| 2016-05-30 | 6,190 | 6,320 | 6,150 | 6,190 | 97,400 | 3,095 |
| 2016-05-27 | 6,090 | 6,190 | 6,060 | 6,190 | 64,500 | 3,095 |
| 2016-05-26 | 6,130 | 6,150 | 6,050 | 6,120 | 132,900 | 3,060 |
| 2016-05-25 | 6,120 | 6,160 | 6,040 | 6,040 | 164,900 | 3,020 |
| 2016-05-24 | 6,230 | 6,390 | 6,080 | 6,150 | 188,400 | 3,075 |
| 2016-05-23 | 5,960 | 6,280 | 5,960 | 6,260 | 216,400 | 3,130 |
| 2016-05-20 | 6,080 | 6,150 | 5,960 | 6,020 | 127,500 | 3,010 |
| 2016-05-19 | 6,040 | 6,350 | 6,020 | 6,180 | 184,900 | 3,090 |
| 2016-05-18 | 6,170 | 6,280 | 5,950 | 6,050 | 113,900 | 3,025 |
| 2016-05-17 | 5,770 | 6,470 | 5,770 | 6,310 | 328,300 | 3,155 |
| 2016-05-16 | 5,810 | 6,060 | 5,810 | 5,870 | 34,100 | 2,935 |
| 2016-05-13 | 5,960 | 6,110 | 5,770 | 5,980 | 76,700 | 2,990 |
| 2016-05-12 | 6,090 | 6,160 | 5,790 | 6,160 | 110,700 | 3,080 |
| 2016-05-11 | 5,750 | 6,150 | 5,650 | 6,110 | 155,500 | 3,055 |
| 2016-05-10 | 5,400 | 5,860 | 5,300 | 5,800 | 227,300 | 2,900 |
| 2016-05-09 | 5,300 | 5,300 | 5,230 | 5,300 | 84,200 | 2,650 |
| 2016-05-06 | 4,765 | 4,795 | 4,565 | 4,600 | 83,700 | 2,300 |
| 2016-05-02 | 5,200 | 5,200 | 4,810 | 4,835 | 62,700 | 2,417.50 |
| 2016-04-28 | 5,360 | 5,500 | 5,220 | 5,340 | 78,500 | 2,670 |
| 2016-04-27 | 5,350 | 5,350 | 5,180 | 5,220 | 20,600 | 2,610 |
| 2016-04-26 | 5,330 | 5,330 | 5,030 | 5,240 | 49,300 | 2,620 |
| 2016-04-25 | 5,310 | 5,420 | 5,270 | 5,330 | 34,200 | 2,665 |
| 2016-04-22 | 5,340 | 5,340 | 5,140 | 5,300 | 60,600 | 2,650 |
| 2016-04-21 | 5,240 | 5,350 | 5,190 | 5,340 | 26,900 | 2,670 |
| 2016-04-20 | 5,070 | 5,250 | 5,070 | 5,160 | 24,900 | 2,580 |
| 2016-04-19 | 5,130 | 5,170 | 5,030 | 5,150 | 27,900 | 2,575 |
| 2016-04-18 | 4,970 | 5,090 | 4,940 | 4,960 | 24,200 | 2,480 |
| 2016-04-15 | 5,210 | 5,250 | 5,160 | 5,170 | 29,500 | 2,585 |
| 2016-04-14 | 5,120 | 5,240 | 5,120 | 5,210 | 30,500 | 2,605 |
| 2016-04-13 | 5,030 | 5,280 | 5,000 | 5,090 | 58,900 | 2,545 |
| 2016-04-12 | 4,670 | 5,050 | 4,655 | 5,010 | 67,700 | 2,505 |
| 2016-04-11 | 4,710 | 4,760 | 4,580 | 4,740 | 58,200 | 2,370 |
| 2016-04-08 | 4,680 | 4,950 | 4,680 | 4,850 | 69,100 | 2,425 |
| 2016-04-07 | 4,725 | 4,910 | 4,725 | 4,830 | 92,900 | 2,415 |
| 2016-04-06 | 4,745 | 4,750 | 4,605 | 4,715 | 107,400 | 2,357.50 |
| 2016-04-05 | 5,000 | 5,020 | 4,780 | 4,835 | 109,100 | 2,417.50 |
| 2016-04-04 | 5,350 | 5,360 | 5,020 | 5,090 | 138,400 | 2,545 |
| 2016-04-01 | 5,510 | 5,550 | 5,350 | 5,400 | 57,200 | 2,700 |
| 2016-03-31 | 5,520 | 5,750 | 5,520 | 5,580 | 130,200 | 2,790 |
| 2016-03-30 | 5,160 | 5,450 | 5,160 | 5,440 | 100,900 | 2,720 |
| 2016-03-29 | 5,280 | 5,400 | 5,120 | 5,260 | 113,300 | 2,630 |
| 2016-03-28 | 4,820 | 5,420 | 4,820 | 5,300 | 258,700 | 2,650 |
| 2016-03-25 | 4,835 | 4,970 | 4,775 | 4,960 | 83,800 | 2,480 |
| 2016-03-24 | 4,900 | 4,980 | 4,825 | 4,825 | 26,600 | 2,412.50 |
| 2016-03-23 | 4,970 | 5,130 | 4,890 | 4,890 | 47,800 | 2,445 |
| 2016-03-22 | 4,995 | 5,100 | 4,960 | 4,965 | 47,000 | 2,482.50 |
| 2016-03-18 | 5,110 | 5,140 | 4,950 | 4,955 | 39,600 | 2,477.50 |
| 2016-03-17 | 5,150 | 5,310 | 5,090 | 5,110 | 57,800 | 2,555 |
| 2016-03-16 | 4,920 | 5,140 | 4,820 | 5,050 | 47,500 | 2,525 |
| 2016-03-15 | 5,040 | 5,100 | 5,010 | 5,020 | 46,800 | 2,510 |
| 2016-03-14 | 5,300 | 5,390 | 5,140 | 5,140 | 44,400 | 2,570 |
| 2016-03-11 | 4,900 | 5,180 | 4,890 | 5,140 | 22,800 | 2,570 |
| 2016-03-10 | 4,950 | 5,040 | 4,915 | 5,030 | 20,100 | 2,515 |
| 2016-03-09 | 4,950 | 4,950 | 4,820 | 4,930 | 21,300 | 2,465 |
| 2016-03-08 | 5,140 | 5,240 | 4,940 | 4,950 | 51,600 | 2,475 |
| 2016-03-07 | 5,400 | 5,410 | 5,130 | 5,130 | 53,400 | 2,565 |
| 2016-03-04 | 5,090 | 5,550 | 5,050 | 5,200 | 134,400 | 2,600 |
| 2016-03-03 | 4,825 | 4,960 | 4,785 | 4,880 | 42,100 | 2,440 |
| 2016-03-02 | 4,685 | 4,880 | 4,660 | 4,845 | 59,500 | 2,422.50 |
| 2016-03-01 | 4,580 | 4,680 | 4,430 | 4,585 | 86,300 | 2,292.50 |
| 2016-02-29 | 4,505 | 4,610 | 4,460 | 4,525 | 54,800 | 2,262.50 |
| 2016-02-26 | 4,260 | 4,460 | 4,255 | 4,410 | 79,700 | 2,205 |
| 2016-02-25 | 4,325 | 4,410 | 4,160 | 4,255 | 114,800 | 2,127.50 |
| 2016-02-24 | 4,415 | 4,455 | 4,280 | 4,365 | 74,400 | 2,182.50 |
| 2016-02-23 | 4,420 | 4,525 | 4,410 | 4,480 | 34,800 | 2,240 |
| 2016-02-22 | 4,550 | 4,555 | 4,440 | 4,455 | 73,200 | 2,227.50 |
| 2016-02-19 | 4,740 | 4,805 | 4,620 | 4,660 | 40,700 | 2,330 |
| 2016-02-18 | 4,830 | 4,910 | 4,780 | 4,810 | 23,400 | 2,405 |
| 2016-02-17 | 4,720 | 4,905 | 4,650 | 4,770 | 36,100 | 2,385 |
| 2016-02-16 | 4,800 | 4,940 | 4,730 | 4,760 | 32,400 | 2,380 |
| 2016-02-15 | 4,895 | 4,975 | 4,685 | 4,800 | 48,800 | 2,400 |
| 2016-02-12 | 4,500 | 4,635 | 4,370 | 4,545 | 71,200 | 2,272.50 |
| 2016-02-10 | 4,775 | 4,890 | 4,630 | 4,775 | 119,700 | 2,387.50 |
| 2016-02-09 | 4,910 | 4,915 | 4,605 | 4,635 | 99,000 | 2,317.50 |
| 2016-02-08 | 4,700 | 5,240 | 4,650 | 5,010 | 249,800 | 2,505 |
| 2016-02-05 | 5,170 | 5,250 | 5,000 | 5,180 | 48,000 | 2,590 |
| 2016-02-04 | 5,320 | 5,440 | 5,260 | 5,320 | 24,300 | 2,660 |
| 2016-02-03 | 5,530 | 5,610 | 5,270 | 5,330 | 75,100 | 2,665 |
| 2016-02-02 | 5,700 | 5,760 | 5,640 | 5,700 | 41,300 | 2,850 |
| 2016-02-01 | 5,730 | 5,870 | 5,630 | 5,750 | 113,000 | 2,875 |
| 2016-01-29 | 5,740 | 5,790 | 5,530 | 5,730 | 88,600 | 2,865 |
| 2016-01-28 | 5,920 | 5,970 | 5,610 | 5,640 | 58,000 | 2,820 |
| 2016-01-27 | 6,090 | 6,090 | 5,930 | 5,970 | 30,700 | 2,985 |
| 2016-01-26 | 5,950 | 6,110 | 5,860 | 5,890 | 47,600 | 2,945 |
| 2016-01-25 | 6,000 | 6,170 | 6,000 | 6,160 | 94,700 | 3,080 |
| 2016-01-22 | 5,830 | 5,950 | 5,800 | 5,900 | 95,400 | 2,950 |
| 2016-01-21 | 5,900 | 6,290 | 5,660 | 5,660 | 175,800 | 2,830 |
| 2016-01-20 | 6,100 | 6,320 | 5,920 | 6,000 | 189,300 | 3,000 |
| 2016-01-19 | 5,770 | 5,940 | 5,660 | 5,930 | 59,600 | 2,965 |
| 2016-01-18 | 5,550 | 5,780 | 5,550 | 5,720 | 27,000 | 2,860 |
| 2016-01-15 | 5,890 | 6,060 | 5,700 | 5,760 | 33,900 | 2,880 |
| 2016-01-14 | 5,790 | 5,920 | 5,710 | 5,880 | 38,300 | 2,940 |
| 2016-01-13 | 5,890 | 6,120 | 5,870 | 6,040 | 39,000 | 3,020 |
| 2016-01-12 | 6,060 | 6,180 | 5,890 | 5,990 | 50,700 | 2,995 |
| 2016-01-08 | 6,200 | 6,300 | 6,080 | 6,240 | 78,500 | 3,120 |
| 2016-01-07 | 6,350 | 6,380 | 6,240 | 6,310 | 48,900 | 3,155 |
| 2016-01-06 | 6,610 | 6,610 | 6,170 | 6,320 | 58,000 | 3,160 |
| 2016-01-05 | 6,480 | 6,490 | 6,340 | 6,460 | 43,300 | 3,230 |
| 2016-01-04 | 6,630 | 6,750 | 6,450 | 6,510 | 46,000 | 3,255 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
