7476 アズワン(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 | 4,850 | 4,945 | 4,820 | 4,865 | 23,000 | 1,216.25 |
| 2016-12-29 | 4,915 | 4,915 | 4,760 | 4,825 | 32,200 | 1,206.25 |
| 2016-12-28 | 4,940 | 4,945 | 4,880 | 4,900 | 23,600 | 1,225 |
| 2016-12-27 | 4,905 | 4,920 | 4,855 | 4,890 | 17,300 | 1,222.50 |
| 2016-12-26 | 4,875 | 4,905 | 4,840 | 4,885 | 23,600 | 1,221.25 |
| 2016-12-22 | 4,900 | 4,900 | 4,855 | 4,860 | 27,600 | 1,215 |
| 2016-12-21 | 4,970 | 4,970 | 4,895 | 4,915 | 35,400 | 1,228.75 |
| 2016-12-20 | 5,000 | 5,010 | 4,965 | 4,970 | 31,400 | 1,242.50 |
| 2016-12-19 | 5,040 | 5,060 | 4,975 | 5,030 | 29,600 | 1,257.50 |
| 2016-12-16 | 5,160 | 5,160 | 5,010 | 5,020 | 28,700 | 1,255 |
| 2016-12-15 | 5,070 | 5,100 | 5,040 | 5,080 | 38,000 | 1,270 |
| 2016-12-14 | 5,090 | 5,110 | 5,030 | 5,070 | 26,900 | 1,267.50 |
| 2016-12-13 | 4,955 | 5,060 | 4,915 | 5,040 | 40,100 | 1,260 |
| 2016-12-12 | 5,100 | 5,100 | 4,900 | 4,950 | 43,200 | 1,237.50 |
| 2016-12-09 | 5,000 | 5,070 | 4,970 | 5,040 | 50,200 | 1,260 |
| 2016-12-08 | 5,200 | 5,220 | 5,170 | 5,200 | 38,000 | 1,300 |
| 2016-12-07 | 5,100 | 5,170 | 5,090 | 5,160 | 28,900 | 1,290 |
| 2016-12-06 | 5,060 | 5,100 | 5,040 | 5,100 | 23,300 | 1,275 |
| 2016-12-05 | 5,010 | 5,030 | 4,950 | 4,970 | 35,200 | 1,242.50 |
| 2016-12-02 | 5,010 | 5,050 | 4,985 | 5,010 | 25,900 | 1,252.50 |
| 2016-12-01 | 4,940 | 5,070 | 4,935 | 5,010 | 40,500 | 1,252.50 |
| 2016-11-30 | 4,895 | 4,895 | 4,855 | 4,875 | 20,700 | 1,218.75 |
| 2016-11-29 | 4,860 | 4,925 | 4,815 | 4,855 | 24,900 | 1,213.75 |
| 2016-11-28 | 4,725 | 4,870 | 4,700 | 4,860 | 29,800 | 1,215 |
| 2016-11-25 | 4,665 | 4,750 | 4,660 | 4,725 | 23,500 | 1,181.25 |
| 2016-11-24 | 4,675 | 4,675 | 4,610 | 4,640 | 14,200 | 1,160 |
| 2016-11-22 | 4,585 | 4,630 | 4,485 | 4,605 | 16,300 | 1,151.25 |
| 2016-11-21 | 4,505 | 4,600 | 4,505 | 4,600 | 9,100 | 1,150 |
| 2016-11-18 | 4,570 | 4,575 | 4,480 | 4,505 | 15,900 | 1,126.25 |
| 2016-11-17 | 4,470 | 4,540 | 4,460 | 4,500 | 8,900 | 1,125 |
| 2016-11-16 | 4,510 | 4,560 | 4,460 | 4,535 | 15,500 | 1,133.75 |
| 2016-11-15 | 4,530 | 4,530 | 4,440 | 4,460 | 14,200 | 1,115 |
| 2016-11-14 | 4,550 | 4,550 | 4,455 | 4,495 | 23,300 | 1,123.75 |
| 2016-11-11 | 4,590 | 4,610 | 4,475 | 4,510 | 18,700 | 1,127.50 |
| 2016-11-10 | 4,625 | 4,625 | 4,455 | 4,530 | 23,800 | 1,132.50 |
| 2016-11-09 | 4,540 | 4,610 | 4,320 | 4,320 | 39,500 | 1,080 |
| 2016-11-08 | 4,530 | 4,565 | 4,470 | 4,540 | 11,600 | 1,135 |
| 2016-11-07 | 4,570 | 4,620 | 4,530 | 4,555 | 16,900 | 1,138.75 |
| 2016-11-04 | 4,625 | 4,625 | 4,490 | 4,530 | 16,900 | 1,132.50 |
| 2016-11-02 | 4,620 | 4,650 | 4,575 | 4,630 | 30,700 | 1,157.50 |
| 2016-11-01 | 4,715 | 4,715 | 4,630 | 4,655 | 16,600 | 1,163.75 |
| 2016-10-31 | 4,690 | 4,720 | 4,645 | 4,715 | 17,700 | 1,178.75 |
| 2016-10-28 | 4,670 | 4,720 | 4,605 | 4,690 | 47,400 | 1,172.50 |
| 2016-10-27 | 4,610 | 4,630 | 4,590 | 4,610 | 25,900 | 1,152.50 |
| 2016-10-26 | 4,600 | 4,630 | 4,600 | 4,610 | 39,300 | 1,152.50 |
| 2016-10-25 | 4,555 | 4,600 | 4,555 | 4,595 | 17,300 | 1,148.75 |
| 2016-10-24 | 4,500 | 4,555 | 4,500 | 4,550 | 7,400 | 1,137.50 |
| 2016-10-21 | 4,600 | 4,600 | 4,500 | 4,515 | 15,500 | 1,128.75 |
| 2016-10-20 | 4,585 | 4,605 | 4,540 | 4,600 | 35,200 | 1,150 |
| 2016-10-19 | 4,520 | 4,595 | 4,505 | 4,590 | 30,300 | 1,147.50 |
| 2016-10-17 | 4,485 | 4,495 | 4,440 | 4,470 | 13,200 | 1,117.50 |
| 2016-10-13 | 4,440 | 4,455 | 4,400 | 4,445 | 13,900 | 1,111.25 |
| 2016-10-12 | 4,370 | 4,400 | 4,365 | 4,390 | 19,800 | 1,097.50 |
| 2016-10-11 | 4,390 | 4,445 | 4,370 | 4,390 | 18,800 | 1,097.50 |
| 2016-10-07 | 4,450 | 4,450 | 4,365 | 4,385 | 23,300 | 1,096.25 |
| 2016-10-06 | 4,495 | 4,510 | 4,440 | 4,455 | 17,300 | 1,113.75 |
| 2016-10-05 | 4,495 | 4,530 | 4,465 | 4,485 | 23,200 | 1,121.25 |
| 2016-10-04 | 4,495 | 4,565 | 4,480 | 4,540 | 31,900 | 1,135 |
| 2016-10-03 | 4,390 | 4,480 | 4,370 | 4,450 | 26,700 | 1,112.50 |
| 2016-09-30 | 4,335 | 4,415 | 4,290 | 4,390 | 35,800 | 1,097.50 |
| 2016-09-29 | 4,440 | 4,440 | 4,340 | 4,360 | 36,700 | 1,090 |
| 2016-09-28 | 4,355 | 4,465 | 4,350 | 4,440 | 81,700 | 1,110 |
| 2016-09-27 | 4,420 | 4,425 | 4,355 | 4,425 | 122,100 | 1,106.25 |
| 2016-09-26 | 4,485 | 4,515 | 4,440 | 4,440 | 56,900 | 1,110 |
| 2016-09-23 | 4,355 | 4,500 | 4,350 | 4,500 | 68,200 | 1,125 |
| 2016-09-21 | 4,240 | 4,280 | 4,180 | 4,270 | 59,200 | 1,067.50 |
| 2016-09-20 | 4,375 | 4,390 | 4,245 | 4,255 | 80,900 | 1,063.75 |
| 2016-09-16 | 4,220 | 4,295 | 4,215 | 4,290 | 34,300 | 1,072.50 |
| 2016-09-15 | 4,205 | 4,230 | 4,170 | 4,210 | 28,700 | 1,052.50 |
| 2016-09-14 | 4,115 | 4,235 | 4,110 | 4,205 | 39,900 | 1,051.25 |
| 2016-09-13 | 4,120 | 4,130 | 4,065 | 4,115 | 31,900 | 1,028.75 |
| 2016-09-12 | 4,100 | 4,135 | 4,080 | 4,105 | 18,200 | 1,026.25 |
| 2016-09-09 | 4,150 | 4,190 | 4,110 | 4,145 | 23,300 | 1,036.25 |
| 2016-09-08 | 4,100 | 4,185 | 4,100 | 4,155 | 33,900 | 1,038.75 |
| 2016-09-07 | 4,060 | 4,105 | 4,045 | 4,105 | 21,600 | 1,026.25 |
| 2016-09-06 | 4,000 | 4,080 | 4,000 | 4,075 | 22,400 | 1,018.75 |
| 2016-09-05 | 3,980 | 4,000 | 3,970 | 3,985 | 22,000 | 996.25 |
| 2016-09-02 | 3,950 | 3,965 | 3,945 | 3,960 | 27,900 | 990 |
| 2016-09-01 | 3,945 | 3,960 | 3,930 | 3,955 | 20,600 | 988.75 |
| 2016-08-31 | 3,960 | 3,970 | 3,925 | 3,945 | 23,400 | 986.25 |
| 2016-08-30 | 3,965 | 3,980 | 3,950 | 3,955 | 13,900 | 988.75 |
| 2016-08-29 | 3,940 | 3,980 | 3,940 | 3,975 | 26,300 | 993.75 |
| 2016-08-26 | 3,985 | 3,985 | 3,935 | 3,960 | 26,100 | 990 |
| 2016-08-25 | 3,990 | 4,000 | 3,955 | 3,960 | 21,300 | 990 |
| 2016-08-24 | 3,980 | 4,025 | 3,980 | 4,015 | 13,800 | 1,003.75 |
| 2016-08-23 | 4,025 | 4,025 | 3,970 | 3,980 | 22,400 | 995 |
| 2016-08-22 | 4,040 | 4,070 | 4,020 | 4,025 | 15,000 | 1,006.25 |
| 2016-08-19 | 4,085 | 4,090 | 4,030 | 4,040 | 15,400 | 1,010 |
| 2016-08-18 | 4,170 | 4,170 | 4,080 | 4,085 | 18,200 | 1,021.25 |
| 2016-08-17 | 4,165 | 4,215 | 4,145 | 4,170 | 27,600 | 1,042.50 |
| 2016-08-16 | 4,200 | 4,220 | 4,145 | 4,160 | 21,500 | 1,040 |
| 2016-08-15 | 4,230 | 4,230 | 4,175 | 4,180 | 8,900 | 1,045 |
| 2016-08-12 | 4,275 | 4,275 | 4,215 | 4,230 | 11,200 | 1,057.50 |
| 2016-08-10 | 4,195 | 4,230 | 4,190 | 4,215 | 20,000 | 1,053.75 |
| 2016-08-09 | 4,155 | 4,210 | 4,155 | 4,195 | 19,300 | 1,048.75 |
| 2016-08-08 | 4,175 | 4,190 | 4,130 | 4,155 | 37,500 | 1,038.75 |
| 2016-08-05 | 4,205 | 4,235 | 4,155 | 4,175 | 29,700 | 1,043.75 |
| 2016-08-04 | 4,295 | 4,295 | 4,195 | 4,220 | 25,700 | 1,055 |
| 2016-08-03 | 4,320 | 4,325 | 4,275 | 4,295 | 24,500 | 1,073.75 |
| 2016-08-02 | 4,295 | 4,345 | 4,295 | 4,325 | 19,500 | 1,081.25 |
| 2016-08-01 | 4,250 | 4,355 | 4,220 | 4,345 | 34,700 | 1,086.25 |
| 2016-07-29 | 4,200 | 4,250 | 4,165 | 4,235 | 22,900 | 1,058.75 |
| 2016-07-28 | 4,240 | 4,255 | 4,200 | 4,225 | 11,300 | 1,056.25 |
| 2016-07-27 | 4,310 | 4,310 | 4,245 | 4,270 | 27,700 | 1,067.50 |
| 2016-07-26 | 4,285 | 4,290 | 4,240 | 4,260 | 14,500 | 1,065 |
| 2016-07-25 | 4,360 | 4,365 | 4,285 | 4,305 | 13,900 | 1,076.25 |
| 2016-07-22 | 4,280 | 4,370 | 4,280 | 4,365 | 16,200 | 1,091.25 |
| 2016-07-21 | 4,365 | 4,380 | 4,310 | 4,345 | 15,400 | 1,086.25 |
| 2016-07-20 | 4,330 | 4,365 | 4,290 | 4,365 | 33,800 | 1,091.25 |
| 2016-07-19 | 4,335 | 4,365 | 4,290 | 4,335 | 34,900 | 1,083.75 |
| 2016-07-15 | 4,315 | 4,350 | 4,215 | 4,265 | 29,400 | 1,066.25 |
| 2016-07-14 | 4,245 | 4,325 | 4,215 | 4,315 | 25,300 | 1,078.75 |
| 2016-07-13 | 4,350 | 4,350 | 4,205 | 4,225 | 24,600 | 1,056.25 |
| 2016-07-12 | 4,310 | 4,350 | 4,275 | 4,325 | 18,400 | 1,081.25 |
| 2016-07-11 | 4,170 | 4,300 | 4,170 | 4,265 | 25,700 | 1,066.25 |
| 2016-07-08 | 4,275 | 4,315 | 4,160 | 4,160 | 22,800 | 1,040 |
| 2016-07-07 | 4,210 | 4,300 | 4,205 | 4,280 | 32,900 | 1,070 |
| 2016-07-06 | 4,200 | 4,235 | 4,160 | 4,225 | 30,400 | 1,056.25 |
| 2016-07-05 | 4,260 | 4,260 | 4,200 | 4,250 | 15,900 | 1,062.50 |
| 2016-07-04 | 4,190 | 4,275 | 4,190 | 4,260 | 21,200 | 1,065 |
| 2016-07-01 | 4,140 | 4,200 | 4,090 | 4,185 | 44,900 | 1,046.25 |
| 2016-06-30 | 4,150 | 4,150 | 4,080 | 4,115 | 20,000 | 1,028.75 |
| 2016-06-29 | 4,030 | 4,125 | 4,010 | 4,085 | 20,700 | 1,021.25 |
| 2016-06-28 | 3,870 | 4,070 | 3,870 | 4,020 | 20,100 | 1,005 |
| 2016-06-27 | 3,905 | 4,005 | 3,905 | 3,965 | 18,000 | 991.25 |
| 2016-06-24 | 4,105 | 4,150 | 3,820 | 3,850 | 36,600 | 962.50 |
| 2016-06-23 | 3,990 | 4,135 | 3,970 | 4,130 | 48,500 | 1,032.50 |
| 2016-06-22 | 3,865 | 3,965 | 3,845 | 3,960 | 41,400 | 990 |
| 2016-06-21 | 3,830 | 3,890 | 3,805 | 3,845 | 49,100 | 961.25 |
| 2016-06-20 | 3,835 | 3,865 | 3,805 | 3,815 | 25,200 | 953.75 |
| 2016-06-17 | 3,810 | 3,840 | 3,760 | 3,800 | 45,100 | 950 |
| 2016-06-16 | 3,965 | 3,965 | 3,810 | 3,810 | 26,700 | 952.50 |
| 2016-06-15 | 3,985 | 3,990 | 3,960 | 3,965 | 19,600 | 991.25 |
| 2016-06-14 | 3,990 | 4,010 | 3,925 | 3,985 | 35,500 | 996.25 |
| 2016-06-13 | 4,035 | 4,045 | 3,985 | 3,995 | 21,200 | 998.75 |
| 2016-06-10 | 4,130 | 4,155 | 4,090 | 4,120 | 33,700 | 1,030 |
| 2016-06-09 | 4,090 | 4,140 | 4,050 | 4,140 | 22,800 | 1,035 |
| 2016-06-08 | 4,070 | 4,115 | 4,040 | 4,095 | 18,500 | 1,023.75 |
| 2016-06-07 | 4,120 | 4,130 | 4,035 | 4,060 | 22,000 | 1,015 |
| 2016-06-06 | 4,120 | 4,120 | 4,040 | 4,100 | 34,900 | 1,025 |
| 2016-06-03 | 4,150 | 4,180 | 4,075 | 4,120 | 38,000 | 1,030 |
| 2016-06-02 | 4,195 | 4,220 | 4,095 | 4,135 | 36,700 | 1,033.75 |
| 2016-06-01 | 4,265 | 4,295 | 4,210 | 4,235 | 31,100 | 1,058.75 |
| 2016-05-31 | 4,200 | 4,275 | 4,200 | 4,265 | 21,900 | 1,066.25 |
| 2016-05-30 | 4,220 | 4,255 | 4,200 | 4,225 | 15,700 | 1,056.25 |
| 2016-05-27 | 4,265 | 4,285 | 4,235 | 4,250 | 10,900 | 1,062.50 |
| 2016-05-26 | 4,280 | 4,280 | 4,205 | 4,250 | 18,300 | 1,062.50 |
| 2016-05-25 | 4,200 | 4,260 | 4,195 | 4,255 | 14,900 | 1,063.75 |
| 2016-05-24 | 4,150 | 4,180 | 4,150 | 4,165 | 14,400 | 1,041.25 |
| 2016-05-23 | 4,130 | 4,160 | 4,080 | 4,150 | 18,800 | 1,037.50 |
| 2016-05-20 | 4,140 | 4,170 | 4,110 | 4,130 | 12,000 | 1,032.50 |
| 2016-05-19 | 4,140 | 4,155 | 4,120 | 4,150 | 11,600 | 1,037.50 |
| 2016-05-18 | 4,130 | 4,180 | 4,110 | 4,145 | 11,200 | 1,036.25 |
| 2016-05-17 | 4,100 | 4,165 | 4,090 | 4,145 | 16,400 | 1,036.25 |
| 2016-05-16 | 4,065 | 4,150 | 4,050 | 4,080 | 37,600 | 1,020 |
| 2016-05-13 | 3,970 | 3,995 | 3,905 | 3,925 | 17,900 | 981.25 |
| 2016-05-12 | 3,975 | 4,015 | 3,935 | 3,960 | 20,700 | 990 |
| 2016-05-11 | 4,080 | 4,080 | 3,970 | 3,990 | 19,800 | 997.50 |
| 2016-05-10 | 3,940 | 4,030 | 3,940 | 4,020 | 17,300 | 1,005 |
| 2016-05-09 | 3,935 | 3,955 | 3,900 | 3,900 | 10,400 | 975 |
| 2016-05-06 | 3,865 | 3,905 | 3,855 | 3,870 | 34,600 | 967.50 |
| 2016-05-02 | 3,900 | 3,940 | 3,850 | 3,865 | 25,500 | 966.25 |
| 2016-04-28 | 4,060 | 4,070 | 3,950 | 3,960 | 26,300 | 990 |
| 2016-04-27 | 4,055 | 4,090 | 3,995 | 3,995 | 15,200 | 998.75 |
| 2016-04-26 | 4,000 | 4,075 | 3,990 | 4,055 | 15,200 | 1,013.75 |
| 2016-04-25 | 4,065 | 4,065 | 3,990 | 4,030 | 17,100 | 1,007.50 |
| 2016-04-22 | 4,065 | 4,100 | 4,000 | 4,065 | 29,000 | 1,016.25 |
| 2016-04-21 | 4,110 | 4,110 | 4,035 | 4,065 | 22,700 | 1,016.25 |
| 2016-04-20 | 4,100 | 4,120 | 4,050 | 4,075 | 29,400 | 1,018.75 |
| 2016-04-19 | 4,115 | 4,115 | 4,080 | 4,095 | 16,700 | 1,023.75 |
| 2016-04-18 | 4,060 | 4,105 | 4,035 | 4,040 | 11,500 | 1,010 |
| 2016-04-15 | 4,200 | 4,215 | 4,145 | 4,150 | 11,500 | 1,037.50 |
| 2016-04-14 | 4,170 | 4,250 | 4,155 | 4,240 | 18,900 | 1,060 |
| 2016-04-13 | 4,045 | 4,130 | 4,045 | 4,110 | 14,100 | 1,027.50 |
| 2016-04-12 | 4,045 | 4,095 | 4,035 | 4,040 | 16,200 | 1,010 |
| 2016-04-11 | 4,040 | 4,095 | 4,005 | 4,040 | 20,100 | 1,010 |
| 2016-04-08 | 3,995 | 4,105 | 3,990 | 4,055 | 34,200 | 1,013.75 |
| 2016-04-07 | 4,000 | 4,080 | 3,995 | 4,055 | 22,200 | 1,013.75 |
| 2016-04-06 | 4,025 | 4,055 | 4,010 | 4,015 | 14,600 | 1,003.75 |
| 2016-04-05 | 4,125 | 4,125 | 4,025 | 4,035 | 16,800 | 1,008.75 |
| 2016-04-04 | 4,140 | 4,165 | 4,095 | 4,125 | 24,000 | 1,031.25 |
| 2016-04-01 | 4,320 | 4,320 | 4,110 | 4,140 | 35,500 | 1,035 |
| 2016-03-31 | 4,305 | 4,320 | 4,255 | 4,260 | 34,100 | 1,065 |
| 2016-03-30 | 4,325 | 4,355 | 4,280 | 4,305 | 36,000 | 1,076.25 |
| 2016-03-29 | 4,200 | 4,330 | 4,175 | 4,320 | 32,600 | 1,080 |
| 2016-03-28 | 4,230 | 4,255 | 4,170 | 4,250 | 25,200 | 1,062.50 |
| 2016-03-25 | 4,230 | 4,240 | 4,175 | 4,195 | 17,900 | 1,048.75 |
| 2016-03-24 | 4,250 | 4,280 | 4,185 | 4,220 | 36,800 | 1,055 |
| 2016-03-23 | 4,230 | 4,325 | 4,225 | 4,280 | 36,900 | 1,070 |
| 2016-03-22 | 4,150 | 4,230 | 4,150 | 4,225 | 26,400 | 1,056.25 |
| 2016-03-18 | 4,050 | 4,100 | 4,050 | 4,095 | 29,600 | 1,023.75 |
| 2016-03-17 | 4,090 | 4,170 | 4,060 | 4,080 | 32,200 | 1,020 |
| 2016-03-16 | 4,075 | 4,105 | 4,065 | 4,075 | 20,500 | 1,018.75 |
| 2016-03-15 | 4,065 | 4,080 | 4,020 | 4,055 | 25,100 | 1,013.75 |
| 2016-03-14 | 4,070 | 4,100 | 4,065 | 4,080 | 22,900 | 1,020 |
| 2016-03-11 | 3,980 | 4,035 | 3,960 | 4,000 | 38,200 | 1,000 |
| 2016-03-10 | 3,955 | 4,045 | 3,955 | 4,030 | 26,800 | 1,007.50 |
| 2016-03-09 | 3,940 | 3,965 | 3,900 | 3,920 | 32,000 | 980 |
| 2016-03-08 | 4,020 | 4,040 | 3,890 | 3,940 | 38,900 | 985 |
| 2016-03-07 | 4,095 | 4,095 | 4,025 | 4,030 | 16,300 | 1,007.50 |
| 2016-03-04 | 3,955 | 4,110 | 3,950 | 4,095 | 50,100 | 1,023.75 |
| 2016-03-03 | 3,940 | 3,970 | 3,915 | 3,955 | 22,600 | 988.75 |
| 2016-03-02 | 3,970 | 4,005 | 3,930 | 3,970 | 40,800 | 992.50 |
| 2016-03-01 | 3,970 | 3,970 | 3,880 | 3,925 | 38,000 | 981.25 |
| 2016-02-29 | 3,925 | 3,990 | 3,925 | 3,960 | 48,300 | 990 |
| 2016-02-26 | 3,920 | 3,985 | 3,890 | 3,900 | 40,900 | 975 |
| 2016-02-25 | 3,880 | 3,975 | 3,875 | 3,940 | 42,400 | 985 |
| 2016-02-24 | 3,860 | 3,905 | 3,840 | 3,880 | 53,700 | 970 |
| 2016-02-23 | 3,925 | 3,935 | 3,875 | 3,885 | 22,500 | 971.25 |
| 2016-02-22 | 3,900 | 3,950 | 3,900 | 3,925 | 24,500 | 981.25 |
| 2016-02-19 | 3,950 | 3,970 | 3,875 | 3,920 | 31,700 | 980 |
| 2016-02-18 | 3,995 | 4,000 | 3,945 | 3,970 | 42,400 | 992.50 |
| 2016-02-17 | 3,935 | 3,980 | 3,865 | 3,935 | 49,700 | 983.75 |
| 2016-02-16 | 3,910 | 4,000 | 3,910 | 3,935 | 39,100 | 983.75 |
| 2016-02-15 | 3,935 | 3,995 | 3,895 | 3,970 | 43,600 | 992.50 |
| 2016-02-12 | 3,815 | 3,900 | 3,740 | 3,785 | 78,700 | 946.25 |
| 2016-02-10 | 3,910 | 3,920 | 3,815 | 3,880 | 48,100 | 970 |
| 2016-02-09 | 3,990 | 3,995 | 3,850 | 3,855 | 38,000 | 963.75 |
| 2016-02-08 | 4,000 | 4,125 | 4,000 | 4,095 | 32,400 | 1,023.75 |
| 2016-02-05 | 4,045 | 4,055 | 3,985 | 4,020 | 29,400 | 1,005 |
| 2016-02-04 | 4,120 | 4,120 | 4,030 | 4,075 | 34,600 | 1,018.75 |
| 2016-02-03 | 4,200 | 4,200 | 4,105 | 4,120 | 46,900 | 1,030 |
| 2016-02-02 | 4,275 | 4,280 | 4,220 | 4,245 | 40,500 | 1,061.25 |
| 2016-02-01 | 4,250 | 4,275 | 4,200 | 4,255 | 59,800 | 1,063.75 |
| 2016-01-29 | 4,165 | 4,200 | 4,100 | 4,180 | 57,500 | 1,045 |
| 2016-01-28 | 4,220 | 4,250 | 4,160 | 4,185 | 37,700 | 1,046.25 |
| 2016-01-27 | 4,250 | 4,260 | 4,175 | 4,215 | 15,500 | 1,053.75 |
| 2016-01-26 | 4,200 | 4,255 | 4,185 | 4,190 | 21,500 | 1,047.50 |
| 2016-01-25 | 4,175 | 4,285 | 4,160 | 4,265 | 28,200 | 1,066.25 |
| 2016-01-22 | 4,000 | 4,130 | 3,940 | 4,120 | 46,200 | 1,030 |
| 2016-01-21 | 4,010 | 4,065 | 3,910 | 3,915 | 34,100 | 978.75 |
| 2016-01-20 | 4,165 | 4,180 | 4,055 | 4,065 | 36,300 | 1,016.25 |
| 2016-01-19 | 4,130 | 4,175 | 4,075 | 4,120 | 29,100 | 1,030 |
| 2016-01-18 | 4,180 | 4,195 | 4,130 | 4,155 | 35,300 | 1,038.75 |
| 2016-01-15 | 4,270 | 4,310 | 4,225 | 4,265 | 22,400 | 1,066.25 |
| 2016-01-14 | 4,265 | 4,275 | 4,185 | 4,255 | 56,100 | 1,063.75 |
| 2016-01-13 | 4,425 | 4,435 | 4,300 | 4,310 | 52,200 | 1,077.50 |
| 2016-01-12 | 4,465 | 4,560 | 4,345 | 4,385 | 78,300 | 1,096.25 |
| 2016-01-08 | 4,695 | 4,700 | 4,570 | 4,575 | 33,700 | 1,143.75 |
| 2016-01-07 | 4,830 | 4,875 | 4,715 | 4,725 | 40,200 | 1,181.25 |
| 2016-01-06 | 4,780 | 4,950 | 4,780 | 4,835 | 68,500 | 1,208.75 |
| 2016-01-05 | 4,720 | 4,795 | 4,680 | 4,735 | 114,400 | 1,183.75 |
| 2016-01-04 | 4,665 | 4,765 | 4,665 | 4,700 | 108,200 | 1,175 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
