7458 (株)第一興商 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 | 4,600 | 4,645 | 4,575 | 4,620 | 91,700 | 2,310 |
| 2016-12-29 | 4,600 | 4,600 | 4,530 | 4,550 | 92,900 | 2,275 |
| 2016-12-28 | 4,600 | 4,635 | 4,570 | 4,625 | 74,500 | 2,312.50 |
| 2016-12-27 | 4,600 | 4,620 | 4,570 | 4,575 | 98,000 | 2,287.50 |
| 2016-12-26 | 4,540 | 4,570 | 4,520 | 4,545 | 77,000 | 2,272.50 |
| 2016-12-22 | 4,455 | 4,525 | 4,455 | 4,515 | 122,500 | 2,257.50 |
| 2016-12-21 | 4,565 | 4,565 | 4,480 | 4,500 | 80,800 | 2,250 |
| 2016-12-20 | 4,540 | 4,580 | 4,520 | 4,560 | 103,000 | 2,280 |
| 2016-12-19 | 4,480 | 4,555 | 4,480 | 4,540 | 134,100 | 2,270 |
| 2016-12-16 | 4,490 | 4,500 | 4,445 | 4,460 | 132,300 | 2,230 |
| 2016-12-15 | 4,390 | 4,440 | 4,350 | 4,410 | 178,400 | 2,205 |
| 2016-12-14 | 4,485 | 4,495 | 4,380 | 4,390 | 187,700 | 2,195 |
| 2016-12-13 | 4,465 | 4,550 | 4,465 | 4,515 | 207,700 | 2,257.50 |
| 2016-12-12 | 4,425 | 4,465 | 4,390 | 4,450 | 141,200 | 2,225 |
| 2016-12-09 | 4,420 | 4,480 | 4,400 | 4,450 | 137,700 | 2,225 |
| 2016-12-08 | 4,450 | 4,465 | 4,380 | 4,425 | 125,000 | 2,212.50 |
| 2016-12-07 | 4,385 | 4,405 | 4,345 | 4,395 | 85,300 | 2,197.50 |
| 2016-12-06 | 4,400 | 4,405 | 4,335 | 4,380 | 175,500 | 2,190 |
| 2016-12-05 | 4,390 | 4,445 | 4,370 | 4,395 | 143,700 | 2,197.50 |
| 2016-12-02 | 4,530 | 4,550 | 4,465 | 4,475 | 140,500 | 2,237.50 |
| 2016-12-01 | 4,500 | 4,570 | 4,490 | 4,545 | 208,800 | 2,272.50 |
| 2016-11-30 | 4,435 | 4,475 | 4,420 | 4,465 | 245,300 | 2,232.50 |
| 2016-11-29 | 4,425 | 4,480 | 4,410 | 4,435 | 303,600 | 2,217.50 |
| 2016-11-28 | 4,400 | 4,500 | 4,385 | 4,490 | 144,700 | 2,245 |
| 2016-11-25 | 4,505 | 4,505 | 4,420 | 4,455 | 125,100 | 2,227.50 |
| 2016-11-24 | 4,505 | 4,515 | 4,475 | 4,500 | 96,400 | 2,250 |
| 2016-11-22 | 4,475 | 4,495 | 4,440 | 4,490 | 142,400 | 2,245 |
| 2016-11-21 | 4,430 | 4,475 | 4,425 | 4,475 | 122,900 | 2,237.50 |
| 2016-11-18 | 4,425 | 4,435 | 4,380 | 4,430 | 153,600 | 2,215 |
| 2016-11-17 | 4,300 | 4,395 | 4,285 | 4,350 | 191,100 | 2,175 |
| 2016-11-16 | 4,285 | 4,295 | 4,245 | 4,275 | 257,100 | 2,137.50 |
| 2016-11-15 | 4,310 | 4,310 | 4,190 | 4,230 | 287,900 | 2,115 |
| 2016-11-14 | 4,380 | 4,390 | 4,350 | 4,380 | 225,600 | 2,190 |
| 2016-11-11 | 4,445 | 4,455 | 4,290 | 4,315 | 263,100 | 2,157.50 |
| 2016-11-10 | 4,500 | 4,540 | 4,465 | 4,515 | 211,100 | 2,257.50 |
| 2016-11-09 | 4,500 | 4,530 | 4,175 | 4,340 | 361,600 | 2,170 |
| 2016-11-08 | 4,590 | 4,705 | 4,510 | 4,550 | 327,700 | 2,275 |
| 2016-11-07 | 4,440 | 4,485 | 4,400 | 4,450 | 189,200 | 2,225 |
| 2016-11-04 | 4,385 | 4,455 | 4,385 | 4,435 | 211,300 | 2,217.50 |
| 2016-11-02 | 4,495 | 4,510 | 4,460 | 4,485 | 168,100 | 2,242.50 |
| 2016-11-01 | 4,520 | 4,575 | 4,495 | 4,565 | 228,100 | 2,282.50 |
| 2016-10-31 | 4,550 | 4,580 | 4,510 | 4,565 | 114,300 | 2,282.50 |
| 2016-10-28 | 4,510 | 4,555 | 4,480 | 4,545 | 336,100 | 2,272.50 |
| 2016-10-27 | 4,480 | 4,530 | 4,480 | 4,510 | 133,000 | 2,255 |
| 2016-10-26 | 4,450 | 4,480 | 4,435 | 4,470 | 135,600 | 2,235 |
| 2016-10-25 | 4,410 | 4,430 | 4,400 | 4,425 | 92,400 | 2,212.50 |
| 2016-10-24 | 4,330 | 4,395 | 4,320 | 4,375 | 89,500 | 2,187.50 |
| 2016-10-21 | 4,370 | 4,375 | 4,320 | 4,330 | 114,600 | 2,165 |
| 2016-10-20 | 4,270 | 4,315 | 4,260 | 4,300 | 173,400 | 2,150 |
| 2016-10-19 | 4,270 | 4,270 | 4,215 | 4,255 | 233,100 | 2,127.50 |
| 2016-10-17 | 4,120 | 4,220 | 4,120 | 4,220 | 191,000 | 2,110 |
| 2016-10-13 | 4,040 | 4,100 | 4,040 | 4,090 | 144,100 | 2,045 |
| 2016-10-12 | 4,050 | 4,085 | 4,005 | 4,045 | 191,400 | 2,022.50 |
| 2016-10-11 | 4,085 | 4,105 | 4,075 | 4,090 | 112,000 | 2,045 |
| 2016-10-07 | 4,100 | 4,135 | 4,075 | 4,105 | 135,300 | 2,052.50 |
| 2016-10-06 | 4,130 | 4,160 | 4,105 | 4,135 | 70,400 | 2,067.50 |
| 2016-10-05 | 4,120 | 4,120 | 4,080 | 4,120 | 158,200 | 2,060 |
| 2016-10-04 | 4,140 | 4,140 | 4,085 | 4,105 | 90,800 | 2,052.50 |
| 2016-10-03 | 4,115 | 4,140 | 4,055 | 4,120 | 102,000 | 2,060 |
| 2016-09-30 | 4,080 | 4,145 | 4,065 | 4,115 | 114,400 | 2,057.50 |
| 2016-09-29 | 4,135 | 4,165 | 4,115 | 4,125 | 138,300 | 2,062.50 |
| 2016-09-28 | 4,090 | 4,135 | 4,070 | 4,130 | 176,100 | 2,065 |
| 2016-09-27 | 4,080 | 4,140 | 4,020 | 4,135 | 353,800 | 2,067.50 |
| 2016-09-26 | 4,125 | 4,135 | 4,095 | 4,105 | 144,900 | 2,052.50 |
| 2016-09-23 | 4,035 | 4,110 | 4,015 | 4,090 | 213,500 | 2,045 |
| 2016-09-21 | 3,925 | 4,045 | 3,915 | 4,045 | 187,900 | 2,022.50 |
| 2016-09-20 | 3,935 | 4,000 | 3,910 | 3,960 | 294,500 | 1,980 |
| 2016-09-16 | 3,985 | 3,985 | 3,860 | 3,925 | 1,363,300 | 1,962.50 |
| 2016-09-15 | 4,010 | 4,045 | 3,960 | 3,965 | 142,300 | 1,982.50 |
| 2016-09-14 | 4,025 | 4,060 | 4,015 | 4,035 | 122,600 | 2,017.50 |
| 2016-09-13 | 4,030 | 4,070 | 4,010 | 4,045 | 180,500 | 2,022.50 |
| 2016-09-12 | 3,980 | 4,015 | 3,940 | 3,995 | 196,200 | 1,997.50 |
| 2016-09-09 | 4,005 | 4,040 | 4,005 | 4,015 | 269,100 | 2,007.50 |
| 2016-09-08 | 4,120 | 4,125 | 4,020 | 4,075 | 270,800 | 2,037.50 |
| 2016-09-07 | 4,175 | 4,200 | 4,140 | 4,170 | 168,800 | 2,085 |
| 2016-09-06 | 4,145 | 4,275 | 4,145 | 4,235 | 210,400 | 2,117.50 |
| 2016-09-05 | 4,150 | 4,150 | 4,110 | 4,130 | 135,700 | 2,065 |
| 2016-09-02 | 4,045 | 4,125 | 4,030 | 4,105 | 248,600 | 2,052.50 |
| 2016-09-01 | 4,010 | 4,045 | 3,960 | 4,000 | 268,800 | 2,000 |
| 2016-08-31 | 3,975 | 4,015 | 3,940 | 4,005 | 148,700 | 2,002.50 |
| 2016-08-30 | 3,960 | 3,985 | 3,915 | 3,975 | 249,200 | 1,987.50 |
| 2016-08-29 | 4,005 | 4,035 | 3,925 | 3,970 | 159,200 | 1,985 |
| 2016-08-26 | 3,995 | 4,005 | 3,965 | 3,990 | 114,100 | 1,995 |
| 2016-08-25 | 4,025 | 4,055 | 3,990 | 4,020 | 101,700 | 2,010 |
| 2016-08-24 | 4,015 | 4,020 | 3,950 | 4,015 | 101,600 | 2,007.50 |
| 2016-08-23 | 3,905 | 4,015 | 3,905 | 3,990 | 241,300 | 1,995 |
| 2016-08-22 | 3,935 | 4,075 | 3,920 | 3,955 | 206,600 | 1,977.50 |
| 2016-08-19 | 4,080 | 4,085 | 3,940 | 4,005 | 184,900 | 2,002.50 |
| 2016-08-18 | 4,100 | 4,160 | 4,095 | 4,105 | 97,300 | 2,052.50 |
| 2016-08-17 | 4,155 | 4,165 | 4,070 | 4,110 | 222,500 | 2,055 |
| 2016-08-16 | 4,180 | 4,215 | 4,160 | 4,190 | 120,500 | 2,095 |
| 2016-08-15 | 4,230 | 4,260 | 4,095 | 4,160 | 150,400 | 2,080 |
| 2016-08-12 | 4,285 | 4,300 | 4,240 | 4,245 | 112,500 | 2,122.50 |
| 2016-08-10 | 4,165 | 4,290 | 4,125 | 4,255 | 217,100 | 2,127.50 |
| 2016-08-09 | 4,405 | 4,445 | 4,165 | 4,235 | 314,200 | 2,117.50 |
| 2016-08-08 | 4,320 | 4,400 | 4,215 | 4,265 | 216,400 | 2,132.50 |
| 2016-08-05 | 4,340 | 4,355 | 4,230 | 4,315 | 161,500 | 2,157.50 |
| 2016-08-04 | 4,370 | 4,370 | 4,255 | 4,320 | 233,800 | 2,160 |
| 2016-08-03 | 4,500 | 4,505 | 4,370 | 4,385 | 251,200 | 2,192.50 |
| 2016-08-02 | 4,570 | 4,670 | 4,570 | 4,640 | 159,700 | 2,320 |
| 2016-08-01 | 4,645 | 4,700 | 4,570 | 4,690 | 152,700 | 2,345 |
| 2016-07-29 | 4,685 | 4,725 | 4,645 | 4,710 | 201,800 | 2,355 |
| 2016-07-28 | 4,675 | 4,740 | 4,645 | 4,705 | 96,200 | 2,352.50 |
| 2016-07-27 | 4,770 | 4,770 | 4,670 | 4,695 | 137,700 | 2,347.50 |
| 2016-07-26 | 4,715 | 4,810 | 4,715 | 4,725 | 113,500 | 2,362.50 |
| 2016-07-25 | 4,760 | 4,835 | 4,710 | 4,765 | 185,500 | 2,382.50 |
| 2016-07-22 | 4,580 | 4,700 | 4,580 | 4,700 | 112,400 | 2,350 |
| 2016-07-21 | 4,695 | 4,720 | 4,575 | 4,630 | 121,600 | 2,315 |
| 2016-07-20 | 4,550 | 4,700 | 4,550 | 4,690 | 170,300 | 2,345 |
| 2016-07-19 | 4,470 | 4,560 | 4,450 | 4,550 | 192,300 | 2,275 |
| 2016-07-15 | 4,360 | 4,445 | 4,350 | 4,400 | 194,800 | 2,200 |
| 2016-07-14 | 4,275 | 4,370 | 4,270 | 4,310 | 111,200 | 2,155 |
| 2016-07-13 | 4,340 | 4,340 | 4,245 | 4,250 | 108,000 | 2,125 |
| 2016-07-12 | 4,305 | 4,345 | 4,240 | 4,240 | 172,200 | 2,120 |
| 2016-07-11 | 4,325 | 4,400 | 4,240 | 4,270 | 165,900 | 2,135 |
| 2016-07-08 | 4,400 | 4,450 | 4,295 | 4,295 | 112,900 | 2,147.50 |
| 2016-07-07 | 4,445 | 4,465 | 4,340 | 4,390 | 131,800 | 2,195 |
| 2016-07-06 | 4,385 | 4,500 | 4,385 | 4,465 | 157,400 | 2,232.50 |
| 2016-07-05 | 4,430 | 4,500 | 4,380 | 4,480 | 160,600 | 2,240 |
| 2016-07-04 | 4,325 | 4,420 | 4,295 | 4,415 | 120,700 | 2,207.50 |
| 2016-07-01 | 4,280 | 4,320 | 4,255 | 4,295 | 119,200 | 2,147.50 |
| 2016-06-30 | 4,345 | 4,345 | 4,265 | 4,295 | 98,200 | 2,147.50 |
| 2016-06-29 | 4,290 | 4,370 | 4,285 | 4,355 | 99,000 | 2,177.50 |
| 2016-06-28 | 4,130 | 4,285 | 4,115 | 4,240 | 104,100 | 2,120 |
| 2016-06-27 | 4,130 | 4,245 | 4,120 | 4,180 | 106,500 | 2,090 |
| 2016-06-24 | 4,250 | 4,250 | 3,925 | 3,990 | 115,800 | 1,995 |
| 2016-06-23 | 4,275 | 4,275 | 4,190 | 4,225 | 59,600 | 2,112.50 |
| 2016-06-22 | 4,210 | 4,275 | 4,205 | 4,245 | 77,200 | 2,122.50 |
| 2016-06-21 | 4,230 | 4,270 | 4,180 | 4,255 | 111,900 | 2,127.50 |
| 2016-06-20 | 4,225 | 4,300 | 4,225 | 4,270 | 77,200 | 2,135 |
| 2016-06-17 | 4,205 | 4,295 | 4,155 | 4,175 | 199,000 | 2,087.50 |
| 2016-06-16 | 4,240 | 4,240 | 4,135 | 4,135 | 83,600 | 2,067.50 |
| 2016-06-15 | 4,210 | 4,275 | 4,200 | 4,250 | 98,400 | 2,125 |
| 2016-06-14 | 4,250 | 4,270 | 4,165 | 4,215 | 154,600 | 2,107.50 |
| 2016-06-13 | 4,340 | 4,340 | 4,245 | 4,250 | 116,600 | 2,125 |
| 2016-06-10 | 4,465 | 4,500 | 4,405 | 4,440 | 202,900 | 2,220 |
| 2016-06-09 | 4,330 | 4,390 | 4,330 | 4,380 | 139,800 | 2,190 |
| 2016-06-08 | 4,225 | 4,320 | 4,220 | 4,310 | 150,200 | 2,155 |
| 2016-06-07 | 4,220 | 4,220 | 4,165 | 4,210 | 53,700 | 2,105 |
| 2016-06-06 | 4,190 | 4,235 | 4,165 | 4,230 | 90,700 | 2,115 |
| 2016-06-03 | 4,200 | 4,260 | 4,200 | 4,245 | 107,100 | 2,122.50 |
| 2016-06-02 | 4,190 | 4,215 | 4,160 | 4,160 | 70,300 | 2,080 |
| 2016-06-01 | 4,230 | 4,260 | 4,190 | 4,215 | 108,600 | 2,107.50 |
| 2016-05-31 | 4,215 | 4,240 | 4,180 | 4,230 | 108,600 | 2,115 |
| 2016-05-30 | 4,180 | 4,250 | 4,165 | 4,230 | 67,900 | 2,115 |
| 2016-05-27 | 4,185 | 4,190 | 4,145 | 4,165 | 82,200 | 2,082.50 |
| 2016-05-26 | 4,200 | 4,225 | 4,170 | 4,185 | 77,300 | 2,092.50 |
| 2016-05-25 | 4,240 | 4,245 | 4,180 | 4,185 | 92,300 | 2,092.50 |
| 2016-05-24 | 4,170 | 4,210 | 4,170 | 4,200 | 111,700 | 2,100 |
| 2016-05-23 | 4,160 | 4,190 | 4,130 | 4,180 | 125,800 | 2,090 |
| 2016-05-20 | 4,240 | 4,260 | 4,195 | 4,200 | 147,800 | 2,100 |
| 2016-05-19 | 4,340 | 4,340 | 4,255 | 4,280 | 162,800 | 2,140 |
| 2016-05-18 | 4,485 | 4,500 | 4,245 | 4,305 | 319,700 | 2,152.50 |
| 2016-05-17 | 4,515 | 4,555 | 4,440 | 4,505 | 210,600 | 2,252.50 |
| 2016-05-16 | 4,800 | 4,825 | 4,720 | 4,750 | 96,600 | 2,375 |
| 2016-05-13 | 4,775 | 4,775 | 4,700 | 4,715 | 69,800 | 2,357.50 |
| 2016-05-12 | 4,685 | 4,800 | 4,685 | 4,780 | 53,800 | 2,390 |
| 2016-05-11 | 4,795 | 4,820 | 4,720 | 4,755 | 78,700 | 2,377.50 |
| 2016-05-10 | 4,675 | 4,785 | 4,675 | 4,780 | 79,900 | 2,390 |
| 2016-05-09 | 4,625 | 4,660 | 4,580 | 4,645 | 63,100 | 2,322.50 |
| 2016-05-06 | 4,500 | 4,585 | 4,500 | 4,580 | 92,100 | 2,290 |
| 2016-05-02 | 4,440 | 4,510 | 4,405 | 4,500 | 124,600 | 2,250 |
| 2016-04-28 | 4,700 | 4,725 | 4,540 | 4,580 | 70,700 | 2,290 |
| 2016-04-27 | 4,640 | 4,685 | 4,625 | 4,665 | 84,300 | 2,332.50 |
| 2016-04-26 | 4,740 | 4,755 | 4,575 | 4,620 | 128,900 | 2,310 |
| 2016-04-25 | 4,825 | 4,825 | 4,735 | 4,785 | 102,600 | 2,392.50 |
| 2016-04-22 | 4,725 | 4,785 | 4,680 | 4,760 | 112,900 | 2,380 |
| 2016-04-21 | 4,805 | 4,820 | 4,695 | 4,725 | 87,100 | 2,362.50 |
| 2016-04-20 | 4,750 | 4,780 | 4,710 | 4,725 | 64,100 | 2,362.50 |
| 2016-04-19 | 4,640 | 4,765 | 4,620 | 4,755 | 112,200 | 2,377.50 |
| 2016-04-18 | 4,620 | 4,670 | 4,565 | 4,585 | 71,700 | 2,292.50 |
| 2016-04-15 | 4,715 | 4,770 | 4,680 | 4,720 | 62,700 | 2,360 |
| 2016-04-14 | 4,635 | 4,735 | 4,565 | 4,720 | 140,600 | 2,360 |
| 2016-04-13 | 4,585 | 4,625 | 4,550 | 4,565 | 84,500 | 2,282.50 |
| 2016-04-12 | 4,610 | 4,620 | 4,550 | 4,560 | 84,200 | 2,280 |
| 2016-04-11 | 4,540 | 4,605 | 4,535 | 4,590 | 61,500 | 2,295 |
| 2016-04-08 | 4,520 | 4,620 | 4,485 | 4,575 | 113,200 | 2,287.50 |
| 2016-04-07 | 4,580 | 4,650 | 4,540 | 4,635 | 76,000 | 2,317.50 |
| 2016-04-06 | 4,640 | 4,670 | 4,555 | 4,605 | 73,100 | 2,302.50 |
| 2016-04-05 | 4,725 | 4,770 | 4,620 | 4,625 | 80,300 | 2,312.50 |
| 2016-04-04 | 4,700 | 4,800 | 4,675 | 4,760 | 80,800 | 2,380 |
| 2016-04-01 | 4,835 | 4,855 | 4,680 | 4,695 | 192,800 | 2,347.50 |
| 2016-03-31 | 5,060 | 5,060 | 4,900 | 4,900 | 126,800 | 2,450 |
| 2016-03-30 | 4,955 | 5,070 | 4,920 | 5,050 | 145,600 | 2,525 |
| 2016-03-29 | 4,975 | 4,995 | 4,905 | 4,955 | 147,900 | 2,477.50 |
| 2016-03-28 | 4,900 | 4,995 | 4,890 | 4,995 | 253,000 | 2,497.50 |
| 2016-03-25 | 4,930 | 4,975 | 4,890 | 4,900 | 103,400 | 2,450 |
| 2016-03-24 | 4,765 | 4,965 | 4,765 | 4,935 | 219,000 | 2,467.50 |
| 2016-03-23 | 4,695 | 4,795 | 4,685 | 4,765 | 107,900 | 2,382.50 |
| 2016-03-22 | 4,675 | 4,745 | 4,635 | 4,690 | 196,800 | 2,345 |
| 2016-03-18 | 4,710 | 4,710 | 4,580 | 4,630 | 151,200 | 2,315 |
| 2016-03-17 | 4,850 | 4,890 | 4,765 | 4,770 | 104,400 | 2,385 |
| 2016-03-16 | 4,750 | 4,825 | 4,735 | 4,795 | 114,300 | 2,397.50 |
| 2016-03-15 | 4,735 | 4,810 | 4,715 | 4,780 | 99,600 | 2,390 |
| 2016-03-14 | 4,700 | 4,780 | 4,665 | 4,760 | 101,400 | 2,380 |
| 2016-03-11 | 4,650 | 4,770 | 4,650 | 4,715 | 168,000 | 2,357.50 |
| 2016-03-10 | 4,600 | 4,695 | 4,585 | 4,685 | 135,900 | 2,342.50 |
| 2016-03-09 | 4,555 | 4,580 | 4,515 | 4,550 | 95,400 | 2,275 |
| 2016-03-08 | 4,545 | 4,600 | 4,470 | 4,580 | 131,100 | 2,290 |
| 2016-03-07 | 4,545 | 4,550 | 4,465 | 4,515 | 84,000 | 2,257.50 |
| 2016-03-04 | 4,525 | 4,540 | 4,440 | 4,540 | 138,500 | 2,270 |
| 2016-03-03 | 4,625 | 4,640 | 4,490 | 4,520 | 169,500 | 2,260 |
| 2016-03-02 | 4,685 | 4,730 | 4,645 | 4,650 | 131,100 | 2,325 |
| 2016-03-01 | 4,700 | 4,715 | 4,605 | 4,635 | 158,400 | 2,317.50 |
| 2016-02-29 | 4,715 | 4,785 | 4,690 | 4,720 | 162,700 | 2,360 |
| 2016-02-26 | 4,685 | 4,750 | 4,675 | 4,715 | 108,000 | 2,357.50 |
| 2016-02-25 | 4,700 | 4,740 | 4,650 | 4,710 | 99,700 | 2,355 |
| 2016-02-24 | 4,520 | 4,675 | 4,520 | 4,640 | 135,000 | 2,320 |
| 2016-02-23 | 4,650 | 4,650 | 4,505 | 4,550 | 191,700 | 2,275 |
| 2016-02-22 | 4,455 | 4,680 | 4,455 | 4,650 | 155,700 | 2,325 |
| 2016-02-19 | 4,475 | 4,500 | 4,415 | 4,470 | 153,000 | 2,235 |
| 2016-02-18 | 4,560 | 4,580 | 4,495 | 4,520 | 115,400 | 2,260 |
| 2016-02-17 | 4,420 | 4,495 | 4,405 | 4,475 | 173,500 | 2,237.50 |
| 2016-02-16 | 4,525 | 4,550 | 4,420 | 4,440 | 208,700 | 2,220 |
| 2016-02-15 | 4,390 | 4,575 | 4,355 | 4,550 | 211,600 | 2,275 |
| 2016-02-12 | 4,435 | 4,470 | 4,275 | 4,285 | 230,500 | 2,142.50 |
| 2016-02-10 | 4,605 | 4,630 | 4,435 | 4,505 | 261,200 | 2,252.50 |
| 2016-02-09 | 4,650 | 4,685 | 4,590 | 4,610 | 280,800 | 2,305 |
| 2016-02-08 | 4,695 | 4,790 | 4,650 | 4,770 | 177,600 | 2,385 |
| 2016-02-05 | 4,650 | 4,700 | 4,605 | 4,660 | 174,600 | 2,330 |
| 2016-02-04 | 4,870 | 4,890 | 4,690 | 4,715 | 227,100 | 2,357.50 |
| 2016-02-03 | 4,915 | 4,985 | 4,865 | 4,915 | 242,400 | 2,457.50 |
| 2016-02-02 | 5,010 | 5,050 | 4,970 | 5,000 | 264,400 | 2,500 |
| 2016-02-01 | 4,885 | 5,180 | 4,860 | 5,060 | 492,600 | 2,530 |
| 2016-01-29 | 4,695 | 4,885 | 4,660 | 4,835 | 904,700 | 2,417.50 |
| 2016-01-28 | 4,710 | 4,755 | 4,605 | 4,605 | 2,918,700 | 2,302.50 |
| 2016-01-27 | 4,790 | 4,805 | 4,615 | 4,710 | 622,900 | 2,355 |
| 2016-01-26 | 4,785 | 4,790 | 4,685 | 4,715 | 439,100 | 2,357.50 |
| 2016-01-25 | 4,810 | 4,885 | 4,700 | 4,830 | 528,400 | 2,415 |
| 2016-01-22 | 4,650 | 4,790 | 4,590 | 4,770 | 393,300 | 2,385 |
| 2016-01-21 | 4,645 | 4,770 | 4,580 | 4,595 | 375,800 | 2,297.50 |
| 2016-01-20 | 4,700 | 4,795 | 4,625 | 4,635 | 531,800 | 2,317.50 |
| 2016-01-19 | 4,620 | 4,680 | 4,560 | 4,640 | 330,900 | 2,320 |
| 2016-01-18 | 4,530 | 4,695 | 4,520 | 4,650 | 241,500 | 2,325 |
| 2016-01-15 | 4,660 | 4,720 | 4,590 | 4,630 | 397,300 | 2,315 |
| 2016-01-14 | 4,640 | 4,675 | 4,535 | 4,615 | 324,800 | 2,307.50 |
| 2016-01-13 | 4,815 | 4,820 | 4,685 | 4,700 | 441,900 | 2,350 |
| 2016-01-12 | 4,750 | 4,945 | 4,710 | 4,790 | 899,800 | 2,395 |
| 2016-01-08 | 4,715 | 4,745 | 4,615 | 4,690 | 410,000 | 2,345 |
| 2016-01-07 | 4,700 | 4,840 | 4,695 | 4,795 | 440,300 | 2,397.50 |
| 2016-01-06 | 4,765 | 4,790 | 4,590 | 4,680 | 447,800 | 2,340 |
| 2016-01-05 | 4,890 | 4,890 | 4,770 | 4,790 | 279,200 | 2,395 |
| 2016-01-04 | 4,830 | 4,960 | 4,815 | 4,915 | 236,400 | 2,457.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
