7172 (株)ジャパンインベストメントアドバイザー 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 | 3,395 | 3,630 | 3,335 | 3,590 | 87,000 | 1,795 |
| 2016-12-29 | 3,510 | 3,535 | 3,370 | 3,375 | 67,300 | 1,687.50 |
| 2016-12-28 | 3,475 | 3,580 | 3,460 | 3,545 | 54,400 | 1,772.50 |
| 2016-12-27 | 3,370 | 3,545 | 3,365 | 3,480 | 137,500 | 1,740 |
| 2016-12-26 | 3,300 | 3,425 | 3,290 | 3,380 | 88,000 | 1,690 |
| 2016-12-22 | 3,280 | 3,380 | 3,235 | 3,335 | 32,500 | 1,667.50 |
| 2016-12-21 | 3,235 | 3,495 | 3,235 | 3,295 | 90,600 | 1,647.50 |
| 2016-12-20 | 3,290 | 3,330 | 3,185 | 3,235 | 68,400 | 1,617.50 |
| 2016-12-19 | 3,475 | 3,475 | 3,270 | 3,325 | 54,600 | 1,662.50 |
| 2016-12-16 | 3,465 | 3,500 | 3,335 | 3,435 | 61,300 | 1,717.50 |
| 2016-12-15 | 3,485 | 3,590 | 3,435 | 3,505 | 42,600 | 1,752.50 |
| 2016-12-14 | 3,620 | 3,675 | 3,485 | 3,485 | 90,900 | 1,742.50 |
| 2016-12-13 | 3,500 | 3,625 | 3,440 | 3,610 | 82,100 | 1,805 |
| 2016-12-12 | 3,400 | 3,525 | 3,335 | 3,525 | 84,500 | 1,762.50 |
| 2016-12-09 | 3,245 | 3,380 | 3,210 | 3,360 | 55,000 | 1,680 |
| 2016-12-08 | 3,230 | 3,310 | 3,190 | 3,220 | 50,600 | 1,610 |
| 2016-12-07 | 3,100 | 3,180 | 3,035 | 3,175 | 21,700 | 1,587.50 |
| 2016-12-06 | 3,070 | 3,135 | 3,025 | 3,060 | 33,000 | 1,530 |
| 2016-12-05 | 3,140 | 3,140 | 3,015 | 3,045 | 79,600 | 1,522.50 |
| 2016-12-02 | 3,235 | 3,235 | 3,090 | 3,125 | 38,800 | 1,562.50 |
| 2016-12-01 | 3,325 | 3,400 | 3,195 | 3,240 | 81,800 | 1,620 |
| 2016-11-30 | 3,160 | 3,380 | 3,160 | 3,355 | 81,800 | 1,677.50 |
| 2016-11-29 | 3,075 | 3,300 | 3,070 | 3,150 | 80,400 | 1,575 |
| 2016-11-28 | 3,080 | 3,110 | 2,998 | 3,085 | 49,400 | 1,542.50 |
| 2016-11-25 | 3,155 | 3,155 | 2,993 | 3,010 | 54,600 | 1,505 |
| 2016-11-24 | 3,185 | 3,260 | 3,140 | 3,160 | 44,600 | 1,580 |
| 2016-11-22 | 2,986 | 3,190 | 2,982 | 3,180 | 61,000 | 1,590 |
| 2016-11-21 | 2,901 | 3,050 | 2,886 | 3,035 | 63,700 | 1,517.50 |
| 2016-11-18 | 2,954 | 2,955 | 2,908 | 2,924 | 48,300 | 1,462 |
| 2016-11-17 | 2,951 | 2,986 | 2,901 | 2,923 | 45,000 | 1,461.50 |
| 2016-11-16 | 2,880 | 3,000 | 2,852 | 2,990 | 69,500 | 1,495 |
| 2016-11-15 | 2,751 | 2,889 | 2,730 | 2,861 | 65,200 | 1,430.50 |
| 2016-11-14 | 2,660 | 2,726 | 2,638 | 2,714 | 60,800 | 1,357 |
| 2016-11-11 | 2,730 | 2,736 | 2,625 | 2,637 | 67,900 | 1,318.50 |
| 2016-11-10 | 2,667 | 2,737 | 2,616 | 2,730 | 67,300 | 1,365 |
| 2016-11-09 | 2,605 | 2,625 | 2,415 | 2,554 | 126,900 | 1,277 |
| 2016-11-08 | 2,608 | 2,649 | 2,560 | 2,570 | 109,200 | 1,285 |
| 2016-11-07 | 2,800 | 2,807 | 2,511 | 2,599 | 240,200 | 1,299.50 |
| 2016-11-04 | 3,050 | 3,160 | 3,015 | 3,110 | 39,100 | 1,555 |
| 2016-11-02 | 3,190 | 3,200 | 3,000 | 3,060 | 84,200 | 1,530 |
| 2016-11-01 | 3,340 | 3,340 | 3,195 | 3,220 | 30,200 | 1,610 |
| 2016-10-31 | 3,200 | 3,390 | 3,200 | 3,350 | 45,400 | 1,675 |
| 2016-10-28 | 3,200 | 3,235 | 3,170 | 3,190 | 30,400 | 1,595 |
| 2016-10-27 | 3,215 | 3,215 | 3,155 | 3,195 | 31,700 | 1,597.50 |
| 2016-10-26 | 3,265 | 3,365 | 3,185 | 3,235 | 45,000 | 1,617.50 |
| 2016-10-25 | 3,350 | 3,350 | 3,230 | 3,265 | 43,800 | 1,632.50 |
| 2016-10-24 | 3,330 | 3,400 | 3,295 | 3,325 | 24,900 | 1,662.50 |
| 2016-10-21 | 3,520 | 3,525 | 3,260 | 3,315 | 101,000 | 1,657.50 |
| 2016-10-20 | 3,530 | 3,580 | 3,490 | 3,520 | 50,600 | 1,760 |
| 2016-10-19 | 3,500 | 3,550 | 3,455 | 3,525 | 55,800 | 1,762.50 |
| 2016-10-18 | 3,510 | 3,530 | 3,435 | 3,480 | 45,300 | 1,740 |
| 2016-10-17 | 3,495 | 3,500 | 3,400 | 3,490 | 55,600 | 1,745 |
| 2016-10-14 | 3,335 | 3,500 | 3,305 | 3,495 | 102,200 | 1,747.50 |
| 2016-10-13 | 3,300 | 3,355 | 3,255 | 3,340 | 56,400 | 1,670 |
| 2016-10-12 | 3,260 | 3,330 | 3,215 | 3,280 | 57,500 | 1,640 |
| 2016-10-11 | 3,220 | 3,315 | 3,115 | 3,295 | 69,500 | 1,647.50 |
| 2016-10-07 | 3,100 | 3,120 | 3,070 | 3,080 | 54,000 | 1,540 |
| 2016-10-06 | 3,230 | 3,270 | 3,075 | 3,095 | 75,500 | 1,547.50 |
| 2016-10-05 | 3,140 | 3,280 | 3,125 | 3,230 | 121,400 | 1,615 |
| 2016-10-04 | 2,919 | 3,075 | 2,894 | 3,050 | 140,100 | 1,525 |
| 2016-10-03 | 2,740 | 2,819 | 2,733 | 2,819 | 47,000 | 1,409.50 |
| 2016-09-30 | 2,800 | 2,800 | 2,708 | 2,708 | 34,600 | 1,354 |
| 2016-09-29 | 2,822 | 2,860 | 2,751 | 2,787 | 73,000 | 1,393.50 |
| 2016-09-28 | 2,698 | 2,819 | 2,668 | 2,812 | 50,600 | 1,406 |
| 2016-09-27 | 2,700 | 2,721 | 2,621 | 2,677 | 31,300 | 1,338.50 |
| 2016-09-26 | 2,535 | 2,728 | 2,524 | 2,705 | 79,000 | 1,352.50 |
| 2016-09-23 | 2,478 | 2,540 | 2,478 | 2,501 | 59,900 | 1,250.50 |
| 2016-09-21 | 2,431 | 2,479 | 2,407 | 2,437 | 99,200 | 1,218.50 |
| 2016-09-20 | 2,580 | 2,581 | 2,500 | 2,519 | 32,000 | 1,259.50 |
| 2016-09-16 | 2,493 | 2,580 | 2,491 | 2,578 | 35,600 | 1,289 |
| 2016-09-15 | 2,594 | 2,594 | 2,480 | 2,484 | 70,400 | 1,242 |
| 2016-09-14 | 2,642 | 2,670 | 2,610 | 2,610 | 36,300 | 1,305 |
| 2016-09-13 | 2,677 | 2,699 | 2,657 | 2,659 | 20,100 | 1,329.50 |
| 2016-09-12 | 2,797 | 2,797 | 2,661 | 2,669 | 41,500 | 1,334.50 |
| 2016-09-09 | 2,662 | 2,779 | 2,661 | 2,767 | 37,800 | 1,383.50 |
| 2016-09-08 | 2,683 | 2,699 | 2,662 | 2,667 | 44,400 | 1,333.50 |
| 2016-09-07 | 2,680 | 2,694 | 2,660 | 2,685 | 26,700 | 1,342.50 |
| 2016-09-06 | 2,695 | 2,749 | 2,689 | 2,702 | 18,200 | 1,351 |
| 2016-09-05 | 2,787 | 2,796 | 2,705 | 2,714 | 23,200 | 1,357 |
| 2016-09-02 | 2,767 | 2,830 | 2,761 | 2,787 | 19,600 | 1,393.50 |
| 2016-09-01 | 2,903 | 2,903 | 2,805 | 2,837 | 88,400 | 1,418.50 |
| 2016-08-31 | 2,910 | 2,910 | 2,829 | 2,899 | 17,500 | 1,449.50 |
| 2016-08-30 | 2,870 | 2,917 | 2,865 | 2,892 | 4,800 | 1,446 |
| 2016-08-29 | 2,919 | 2,919 | 2,870 | 2,870 | 8,100 | 1,435 |
| 2016-08-26 | 2,954 | 2,954 | 2,870 | 2,875 | 7,200 | 1,437.50 |
| 2016-08-25 | 2,870 | 2,956 | 2,870 | 2,906 | 12,200 | 1,453 |
| 2016-08-24 | 2,886 | 2,949 | 2,865 | 2,908 | 13,100 | 1,454 |
| 2016-08-23 | 2,904 | 2,975 | 2,899 | 2,936 | 14,400 | 1,468 |
| 2016-08-22 | 2,823 | 2,900 | 2,823 | 2,856 | 49,600 | 1,428 |
| 2016-08-19 | 2,900 | 2,928 | 2,774 | 2,813 | 14,600 | 1,406.50 |
| 2016-08-18 | 2,910 | 2,979 | 2,800 | 2,816 | 25,700 | 1,408 |
| 2016-08-17 | 3,010 | 3,050 | 2,866 | 2,866 | 38,800 | 1,433 |
| 2016-08-16 | 2,900 | 3,060 | 2,888 | 2,994 | 60,300 | 1,497 |
| 2016-08-15 | 2,710 | 2,888 | 2,701 | 2,886 | 73,700 | 1,443 |
| 2016-08-12 | 2,668 | 2,724 | 2,668 | 2,709 | 16,700 | 1,354.50 |
| 2016-08-10 | 2,695 | 2,788 | 2,682 | 2,683 | 40,000 | 1,341.50 |
| 2016-08-09 | 2,707 | 2,751 | 2,673 | 2,705 | 19,800 | 1,352.50 |
| 2016-08-08 | 2,769 | 2,796 | 2,655 | 2,757 | 47,600 | 1,378.50 |
| 2016-08-05 | 2,721 | 2,862 | 2,630 | 2,697 | 78,700 | 1,348.50 |
| 2016-08-04 | 2,726 | 2,770 | 2,630 | 2,671 | 44,500 | 1,335.50 |
| 2016-08-03 | 2,847 | 2,900 | 2,725 | 2,731 | 59,700 | 1,365.50 |
| 2016-08-02 | 2,875 | 2,980 | 2,845 | 2,910 | 49,700 | 1,455 |
| 2016-08-01 | 2,955 | 2,975 | 2,885 | 2,887 | 60,800 | 1,443.50 |
| 2016-07-29 | 3,000 | 3,085 | 2,847 | 3,075 | 126,800 | 1,537.50 |
| 2016-07-28 | 3,155 | 3,250 | 3,120 | 3,150 | 21,700 | 1,575 |
| 2016-07-27 | 3,210 | 3,270 | 3,145 | 3,150 | 27,000 | 1,575 |
| 2016-07-26 | 3,225 | 3,295 | 3,105 | 3,145 | 45,000 | 1,572.50 |
| 2016-07-25 | 3,235 | 3,360 | 3,205 | 3,350 | 39,500 | 1,675 |
| 2016-07-22 | 3,200 | 3,245 | 3,160 | 3,165 | 16,900 | 1,582.50 |
| 2016-07-21 | 3,270 | 3,305 | 3,185 | 3,215 | 22,000 | 1,607.50 |
| 2016-07-20 | 3,235 | 3,260 | 3,145 | 3,260 | 31,500 | 1,630 |
| 2016-07-19 | 3,170 | 3,260 | 3,155 | 3,175 | 27,000 | 1,587.50 |
| 2016-07-15 | 3,300 | 3,305 | 3,145 | 3,195 | 51,300 | 1,597.50 |
| 2016-07-14 | 3,205 | 3,375 | 3,205 | 3,345 | 34,400 | 1,672.50 |
| 2016-07-13 | 3,270 | 3,315 | 3,195 | 3,265 | 21,100 | 1,632.50 |
| 2016-07-12 | 3,295 | 3,390 | 3,215 | 3,240 | 31,400 | 1,620 |
| 2016-07-11 | 3,200 | 3,290 | 3,195 | 3,250 | 24,400 | 1,625 |
| 2016-07-08 | 3,245 | 3,285 | 3,075 | 3,155 | 50,000 | 1,577.50 |
| 2016-07-07 | 3,400 | 3,435 | 3,250 | 3,295 | 38,500 | 1,647.50 |
| 2016-07-06 | 3,390 | 3,430 | 3,245 | 3,395 | 49,900 | 1,697.50 |
| 2016-07-05 | 3,580 | 3,580 | 3,380 | 3,455 | 106,000 | 1,727.50 |
| 2016-07-04 | 3,200 | 3,330 | 3,180 | 3,320 | 36,500 | 1,660 |
| 2016-07-01 | 3,240 | 3,265 | 3,130 | 3,130 | 24,800 | 1,565 |
| 2016-06-30 | 3,210 | 3,345 | 3,165 | 3,230 | 52,500 | 1,615 |
| 2016-06-29 | 3,185 | 3,250 | 3,085 | 3,240 | 90,900 | 1,620 |
| 2016-06-28 | 2,685 | 3,145 | 2,685 | 3,070 | 142,700 | 1,535 |
| 2016-06-27 | 2,638 | 2,775 | 2,596 | 2,730 | 53,600 | 1,365 |
| 2016-06-24 | 2,949 | 2,956 | 2,370 | 2,638 | 140,700 | 1,319 |
| 2016-06-23 | 2,920 | 2,980 | 2,800 | 2,870 | 55,900 | 1,435 |
| 2016-06-22 | 2,915 | 2,978 | 2,866 | 2,970 | 48,500 | 1,485 |
| 2016-06-21 | 2,915 | 2,999 | 2,890 | 2,944 | 32,500 | 1,472 |
| 2016-06-20 | 2,780 | 3,055 | 2,780 | 3,010 | 61,700 | 1,505 |
| 2016-06-17 | 2,791 | 2,791 | 2,662 | 2,758 | 83,800 | 1,379 |
| 2016-06-16 | 2,902 | 2,960 | 2,641 | 2,641 | 124,300 | 1,320.50 |
| 2016-06-15 | 2,834 | 3,010 | 2,732 | 2,922 | 98,000 | 1,461 |
| 2016-06-14 | 3,105 | 3,120 | 2,882 | 2,882 | 124,200 | 1,441 |
| 2016-06-13 | 3,220 | 3,250 | 3,140 | 3,140 | 52,800 | 1,570 |
| 2016-06-10 | 3,370 | 3,370 | 3,285 | 3,285 | 22,700 | 1,642.50 |
| 2016-06-09 | 3,230 | 3,415 | 3,230 | 3,310 | 52,200 | 1,655 |
| 2016-06-08 | 3,300 | 3,370 | 3,235 | 3,250 | 39,300 | 1,625 |
| 2016-06-07 | 3,260 | 3,320 | 3,150 | 3,280 | 68,000 | 1,640 |
| 2016-06-06 | 3,360 | 3,385 | 3,215 | 3,240 | 36,900 | 1,620 |
| 2016-06-03 | 3,260 | 3,405 | 3,220 | 3,375 | 42,500 | 1,687.50 |
| 2016-06-02 | 3,415 | 3,480 | 3,160 | 3,220 | 109,300 | 1,610 |
| 2016-06-01 | 3,545 | 3,555 | 3,395 | 3,510 | 115,000 | 1,755 |
| 2016-05-31 | 3,430 | 3,590 | 3,350 | 3,580 | 172,600 | 1,790 |
| 2016-05-30 | 3,120 | 3,335 | 3,050 | 3,335 | 98,300 | 1,667.50 |
| 2016-05-27 | 3,020 | 3,185 | 3,020 | 3,110 | 69,900 | 1,555 |
| 2016-05-26 | 3,065 | 3,150 | 3,000 | 3,020 | 65,100 | 1,510 |
| 2016-05-25 | 3,150 | 3,180 | 3,100 | 3,105 | 36,400 | 1,552.50 |
| 2016-05-24 | 3,300 | 3,305 | 3,100 | 3,100 | 60,700 | 1,550 |
| 2016-05-23 | 3,220 | 3,315 | 3,165 | 3,275 | 67,700 | 1,637.50 |
| 2016-05-20 | 3,305 | 3,365 | 3,180 | 3,220 | 60,300 | 1,610 |
| 2016-05-19 | 3,470 | 3,530 | 3,295 | 3,305 | 84,900 | 1,652.50 |
| 2016-05-18 | 3,295 | 3,510 | 3,260 | 3,425 | 189,400 | 1,712.50 |
| 2016-05-17 | 3,140 | 3,390 | 3,140 | 3,330 | 62,400 | 1,665 |
| 2016-05-16 | 3,200 | 3,330 | 3,140 | 3,210 | 98,300 | 1,605 |
| 2016-05-13 | 3,100 | 3,310 | 2,998 | 3,280 | 133,600 | 1,640 |
| 2016-05-12 | 3,315 | 3,440 | 3,120 | 3,195 | 89,800 | 1,597.50 |
| 2016-05-11 | 3,385 | 3,560 | 3,325 | 3,405 | 71,600 | 1,702.50 |
| 2016-05-10 | 3,330 | 3,405 | 3,195 | 3,365 | 141,900 | 1,682.50 |
| 2016-05-09 | 3,355 | 3,425 | 2,971 | 3,330 | 546,400 | 1,665 |
| 2016-05-06 | 3,750 | 3,765 | 3,415 | 3,595 | 176,700 | 1,797.50 |
| 2016-05-02 | 3,480 | 3,715 | 3,480 | 3,680 | 124,100 | 1,840 |
| 2016-04-28 | 3,655 | 3,720 | 3,400 | 3,620 | 194,800 | 1,810 |
| 2016-04-27 | 3,530 | 3,680 | 3,450 | 3,630 | 219,600 | 1,815 |
| 2016-04-26 | 3,435 | 3,575 | 3,425 | 3,505 | 513,300 | 1,752.50 |
| 2016-04-25 | 3,970 | 3,970 | 3,690 | 3,705 | 147,700 | 1,852.50 |
| 2016-04-22 | 4,150 | 4,150 | 3,925 | 3,970 | 191,500 | 1,985 |
| 2016-04-21 | 4,085 | 4,310 | 4,050 | 4,150 | 222,600 | 2,075 |
| 2016-04-20 | 3,950 | 4,070 | 3,770 | 3,990 | 250,600 | 1,995 |
| 2016-04-19 | 3,520 | 3,670 | 3,405 | 3,670 | 206,800 | 1,835 |
| 2016-04-18 | 3,410 | 3,575 | 3,360 | 3,495 | 87,700 | 1,747.50 |
| 2016-04-15 | 3,405 | 3,560 | 3,400 | 3,435 | 76,400 | 1,717.50 |
| 2016-04-14 | 3,565 | 3,580 | 3,420 | 3,470 | 83,500 | 1,735 |
| 2016-04-13 | 3,575 | 3,640 | 3,520 | 3,535 | 92,600 | 1,767.50 |
| 2016-04-12 | 3,750 | 3,750 | 3,460 | 3,575 | 164,900 | 1,787.50 |
| 2016-04-11 | 3,355 | 3,560 | 3,170 | 3,540 | 317,000 | 1,770 |
| 2016-04-08 | 3,050 | 3,380 | 3,050 | 3,345 | 110,800 | 1,672.50 |
| 2016-04-07 | 3,275 | 3,450 | 3,100 | 3,120 | 134,900 | 1,560 |
| 2016-04-06 | 2,999 | 3,255 | 2,984 | 3,240 | 95,200 | 1,620 |
| 2016-04-05 | 3,305 | 3,365 | 2,852 | 3,095 | 130,700 | 1,547.50 |
| 2016-04-04 | 3,090 | 3,295 | 3,030 | 3,270 | 129,500 | 1,635 |
| 2016-04-01 | 3,240 | 3,480 | 3,105 | 3,195 | 146,000 | 1,597.50 |
| 2016-03-31 | 3,485 | 3,645 | 3,330 | 3,380 | 170,400 | 1,690 |
| 2016-03-30 | 3,195 | 3,545 | 3,195 | 3,415 | 313,700 | 1,707.50 |
| 2016-03-29 | 2,916 | 3,250 | 2,876 | 3,175 | 311,800 | 1,587.50 |
| 2016-03-28 | 2,980 | 2,991 | 2,773 | 2,822 | 149,400 | 1,411 |
| 2016-03-25 | 2,720 | 2,836 | 2,712 | 2,799 | 137,200 | 1,399.50 |
| 2016-03-24 | 2,676 | 2,720 | 2,620 | 2,640 | 102,200 | 1,320 |
| 2016-03-23 | 2,770 | 2,960 | 2,721 | 2,721 | 191,200 | 1,360.50 |
| 2016-03-22 | 2,775 | 2,916 | 2,736 | 2,755 | 232,000 | 1,377.50 |
| 2016-03-18 | 2,669 | 2,805 | 2,612 | 2,675 | 145,400 | 1,337.50 |
| 2016-03-17 | 2,670 | 2,815 | 2,650 | 2,701 | 131,800 | 1,350.50 |
| 2016-03-16 | 2,604 | 2,720 | 2,601 | 2,715 | 136,400 | 1,357.50 |
| 2016-03-15 | 2,450 | 2,780 | 2,418 | 2,698 | 512,900 | 1,349 |
| 2016-03-14 | 2,300 | 2,360 | 2,226 | 2,360 | 235,400 | 1,180 |
| 2016-03-11 | 2,068 | 2,210 | 2,046 | 2,188 | 164,700 | 1,094 |
| 2016-03-10 | 1,905 | 2,128 | 1,905 | 2,110 | 192,900 | 1,055 |
| 2016-03-09 | 1,881 | 1,890 | 1,853 | 1,853 | 54,400 | 926.50 |
| 2016-03-08 | 1,991 | 2,003 | 1,890 | 1,947 | 69,700 | 973.50 |
| 2016-03-07 | 2,040 | 2,044 | 1,971 | 1,993 | 66,300 | 996.50 |
| 2016-03-04 | 1,916 | 2,015 | 1,916 | 2,014 | 107,700 | 1,007 |
| 2016-03-03 | 1,920 | 1,956 | 1,896 | 1,949 | 116,200 | 974.50 |
| 2016-03-02 | 1,890 | 1,915 | 1,872 | 1,910 | 78,000 | 955 |
| 2016-03-01 | 1,820 | 1,881 | 1,820 | 1,855 | 99,800 | 927.50 |
| 2016-02-29 | 1,760 | 1,822 | 1,753 | 1,800 | 87,800 | 900 |
| 2016-02-26 | 1,749 | 1,765 | 1,667 | 1,699 | 43,500 | 849.50 |
| 2016-02-25 | 1,718 | 1,753 | 1,701 | 1,732 | 102,100 | 866 |
| 2016-02-24 | 1,596 | 1,653 | 1,575 | 1,650 | 61,500 | 825 |
| 2016-02-23 | 1,605 | 1,660 | 1,598 | 1,598 | 59,400 | 799 |
| 2016-02-22 | 1,573 | 1,614 | 1,550 | 1,585 | 105,600 | 792.50 |
| 2016-02-19 | 1,610 | 1,624 | 1,584 | 1,598 | 76,900 | 799 |
| 2016-02-18 | 1,737 | 1,737 | 1,634 | 1,640 | 172,300 | 820 |
| 2016-02-17 | 1,630 | 1,708 | 1,571 | 1,657 | 154,600 | 828.50 |
| 2016-02-16 | 1,700 | 1,740 | 1,564 | 1,564 | 131,000 | 782 |
| 2016-02-15 | 1,820 | 1,850 | 1,605 | 1,681 | 144,900 | 840.50 |
| 2016-02-12 | 1,711 | 1,750 | 1,570 | 1,743 | 88,700 | 871.50 |
| 2016-02-10 | 1,873 | 1,889 | 1,751 | 1,751 | 54,900 | 875.50 |
| 2016-02-09 | 1,877 | 1,914 | 1,797 | 1,833 | 65,800 | 916.50 |
| 2016-02-08 | 1,861 | 1,995 | 1,861 | 1,984 | 62,800 | 992 |
| 2016-02-05 | 1,855 | 1,890 | 1,830 | 1,890 | 38,100 | 945 |
| 2016-02-04 | 1,876 | 1,914 | 1,855 | 1,900 | 20,200 | 950 |
| 2016-02-03 | 1,902 | 1,910 | 1,830 | 1,894 | 62,400 | 947 |
| 2016-02-02 | 1,989 | 1,997 | 1,950 | 1,969 | 67,200 | 984.50 |
| 2016-02-01 | 1,968 | 2,050 | 1,900 | 2,050 | 136,100 | 1,025 |
| 2016-01-29 | 1,800 | 1,926 | 1,765 | 1,888 | 123,200 | 944 |
| 2016-01-28 | 1,790 | 1,877 | 1,790 | 1,807 | 52,300 | 903.50 |
| 2016-01-27 | 1,830 | 1,830 | 1,780 | 1,804 | 31,700 | 902 |
| 2016-01-26 | 1,741 | 1,838 | 1,730 | 1,772 | 38,400 | 886 |
| 2016-01-25 | 1,747 | 1,817 | 1,702 | 1,801 | 85,800 | 900.50 |
| 2016-01-22 | 1,651 | 1,710 | 1,633 | 1,691 | 57,700 | 845.50 |
| 2016-01-21 | 1,692 | 1,766 | 1,597 | 1,608 | 119,800 | 804 |
| 2016-01-20 | 1,801 | 1,840 | 1,694 | 1,697 | 136,800 | 848.50 |
| 2016-01-19 | 1,727 | 1,803 | 1,697 | 1,779 | 111,500 | 889.50 |
| 2016-01-18 | 1,707 | 1,763 | 1,670 | 1,747 | 98,700 | 873.50 |
| 2016-01-15 | 2,112 | 2,130 | 1,781 | 1,797 | 275,600 | 898.50 |
| 2016-01-14 | 2,150 | 2,300 | 1,961 | 2,062 | 512,900 | 1,031 |
| 2016-01-13 | 1,900 | 2,100 | 1,871 | 2,100 | 264,500 | 1,050 |
| 2016-01-12 | 1,929 | 1,944 | 1,800 | 1,841 | 94,700 | 920.50 |
| 2016-01-08 | 1,860 | 1,939 | 1,838 | 1,888 | 110,800 | 944 |
| 2016-01-07 | 1,848 | 1,848 | 1,790 | 1,806 | 30,800 | 903 |
| 2016-01-06 | 1,800 | 1,850 | 1,800 | 1,840 | 43,600 | 920 |
| 2016-01-05 | 1,770 | 1,783 | 1,755 | 1,780 | 15,300 | 890 |
| 2016-01-04 | 1,831 | 1,847 | 1,733 | 1,770 | 45,200 | 885 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
