7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 4,305 | 4,340 | 4,290 | 4,325 | 416,000 | 1,081.25 |
| 2016-12-29 | 4,300 | 4,305 | 4,260 | 4,295 | 394,500 | 1,073.75 |
| 2016-12-28 | 4,370 | 4,390 | 4,300 | 4,310 | 389,700 | 1,077.50 |
| 2016-12-27 | 4,380 | 4,420 | 4,355 | 4,395 | 319,200 | 1,098.75 |
| 2016-12-26 | 4,435 | 4,435 | 4,365 | 4,375 | 252,000 | 1,093.75 |
| 2016-12-22 | 4,420 | 4,425 | 4,365 | 4,390 | 407,700 | 1,097.50 |
| 2016-12-21 | 4,390 | 4,440 | 4,365 | 4,370 | 582,900 | 1,092.50 |
| 2016-12-20 | 4,390 | 4,395 | 4,345 | 4,365 | 408,200 | 1,091.25 |
| 2016-12-19 | 4,340 | 4,375 | 4,310 | 4,370 | 416,200 | 1,092.50 |
| 2016-12-16 | 4,335 | 4,390 | 4,320 | 4,350 | 442,000 | 1,087.50 |
| 2016-12-15 | 4,300 | 4,400 | 4,290 | 4,320 | 594,700 | 1,080 |
| 2016-12-14 | 4,220 | 4,260 | 4,185 | 4,230 | 365,400 | 1,057.50 |
| 2016-12-13 | 4,200 | 4,280 | 4,185 | 4,270 | 542,200 | 1,067.50 |
| 2016-12-12 | 4,150 | 4,225 | 4,150 | 4,200 | 590,500 | 1,050 |
| 2016-12-09 | 4,015 | 4,150 | 4,015 | 4,125 | 883,200 | 1,031.25 |
| 2016-12-08 | 4,255 | 4,255 | 4,135 | 4,155 | 749,900 | 1,038.75 |
| 2016-12-07 | 4,245 | 4,250 | 4,185 | 4,200 | 444,400 | 1,050 |
| 2016-12-06 | 4,240 | 4,245 | 4,175 | 4,205 | 462,200 | 1,051.25 |
| 2016-12-05 | 4,225 | 4,245 | 4,175 | 4,200 | 500,500 | 1,050 |
| 2016-12-02 | 4,355 | 4,380 | 4,245 | 4,265 | 830,800 | 1,066.25 |
| 2016-12-01 | 4,420 | 4,475 | 4,380 | 4,390 | 677,700 | 1,097.50 |
| 2016-11-30 | 4,355 | 4,400 | 4,345 | 4,375 | 475,600 | 1,093.75 |
| 2016-11-29 | 4,345 | 4,405 | 4,340 | 4,355 | 610,200 | 1,088.75 |
| 2016-11-28 | 4,295 | 4,340 | 4,280 | 4,330 | 405,600 | 1,082.50 |
| 2016-11-25 | 4,300 | 4,355 | 4,275 | 4,300 | 469,800 | 1,075 |
| 2016-11-24 | 4,210 | 4,285 | 4,205 | 4,280 | 637,500 | 1,070 |
| 2016-11-22 | 4,140 | 4,175 | 4,105 | 4,160 | 472,800 | 1,040 |
| 2016-11-21 | 4,025 | 4,140 | 4,010 | 4,125 | 663,300 | 1,031.25 |
| 2016-11-18 | 4,030 | 4,030 | 3,945 | 3,975 | 592,400 | 993.75 |
| 2016-11-17 | 4,020 | 4,025 | 3,950 | 3,985 | 514,900 | 996.25 |
| 2016-11-16 | 4,100 | 4,115 | 4,010 | 4,030 | 470,000 | 1,007.50 |
| 2016-11-15 | 4,080 | 4,095 | 4,035 | 4,060 | 322,000 | 1,015 |
| 2016-11-14 | 4,095 | 4,120 | 4,070 | 4,090 | 401,800 | 1,022.50 |
| 2016-11-11 | 4,110 | 4,140 | 3,980 | 4,000 | 523,400 | 1,000 |
| 2016-11-10 | 4,110 | 4,140 | 4,050 | 4,130 | 490,200 | 1,032.50 |
| 2016-11-09 | 4,060 | 4,125 | 3,870 | 3,955 | 806,200 | 988.75 |
| 2016-11-08 | 4,120 | 4,135 | 4,030 | 4,035 | 368,000 | 1,008.75 |
| 2016-11-07 | 4,100 | 4,175 | 4,070 | 4,080 | 824,900 | 1,020 |
| 2016-11-04 | 3,865 | 3,930 | 3,835 | 3,910 | 595,000 | 977.50 |
| 2016-11-02 | 3,980 | 3,980 | 3,920 | 3,935 | 332,100 | 983.75 |
| 2016-11-01 | 3,995 | 4,025 | 3,965 | 4,025 | 371,200 | 1,006.25 |
| 2016-10-31 | 3,985 | 4,010 | 3,955 | 3,995 | 370,400 | 998.75 |
| 2016-10-28 | 4,025 | 4,035 | 3,945 | 3,995 | 712,200 | 998.75 |
| 2016-10-27 | 4,050 | 4,065 | 3,985 | 4,010 | 415,000 | 1,002.50 |
| 2016-10-26 | 4,055 | 4,090 | 4,055 | 4,065 | 349,200 | 1,016.25 |
| 2016-10-25 | 4,035 | 4,100 | 4,025 | 4,090 | 409,600 | 1,022.50 |
| 2016-10-24 | 4,065 | 4,090 | 4,025 | 4,050 | 430,100 | 1,012.50 |
| 2016-10-21 | 4,090 | 4,110 | 4,020 | 4,030 | 643,000 | 1,007.50 |
| 2016-10-20 | 4,020 | 4,080 | 4,020 | 4,050 | 510,200 | 1,012.50 |
| 2016-10-19 | 3,975 | 4,070 | 3,970 | 4,035 | 574,300 | 1,008.75 |
| 2016-10-17 | 3,925 | 3,975 | 3,905 | 3,950 | 357,100 | 987.50 |
| 2016-10-13 | 3,960 | 3,970 | 3,890 | 3,910 | 429,300 | 977.50 |
| 2016-10-12 | 3,875 | 3,980 | 3,860 | 3,945 | 834,900 | 986.25 |
| 2016-10-11 | 3,835 | 3,870 | 3,805 | 3,830 | 428,900 | 957.50 |
| 2016-10-07 | 3,950 | 3,965 | 3,845 | 3,855 | 669,700 | 963.75 |
| 2016-10-06 | 3,860 | 3,950 | 3,830 | 3,915 | 814,400 | 978.75 |
| 2016-10-05 | 3,865 | 3,865 | 3,810 | 3,830 | 545,300 | 957.50 |
| 2016-10-04 | 3,865 | 3,875 | 3,800 | 3,815 | 738,100 | 953.75 |
| 2016-10-03 | 3,755 | 3,890 | 3,755 | 3,870 | 920,500 | 967.50 |
| 2016-09-30 | 3,615 | 3,710 | 3,605 | 3,685 | 497,500 | 921.25 |
| 2016-09-29 | 3,735 | 3,760 | 3,700 | 3,710 | 314,200 | 927.50 |
| 2016-09-28 | 3,735 | 3,740 | 3,695 | 3,715 | 314,300 | 928.75 |
| 2016-09-27 | 3,660 | 3,740 | 3,610 | 3,740 | 599,300 | 935 |
| 2016-09-26 | 3,695 | 3,735 | 3,675 | 3,690 | 464,600 | 922.50 |
| 2016-09-23 | 3,630 | 3,765 | 3,610 | 3,675 | 607,500 | 918.75 |
| 2016-09-21 | 3,545 | 3,635 | 3,510 | 3,630 | 532,600 | 907.50 |
| 2016-09-20 | 3,585 | 3,600 | 3,515 | 3,560 | 706,300 | 890 |
| 2016-09-16 | 3,495 | 3,610 | 3,485 | 3,600 | 553,100 | 900 |
| 2016-09-15 | 3,480 | 3,495 | 3,450 | 3,490 | 337,500 | 872.50 |
| 2016-09-14 | 3,515 | 3,565 | 3,515 | 3,535 | 310,000 | 883.75 |
| 2016-09-13 | 3,495 | 3,550 | 3,485 | 3,545 | 502,600 | 886.25 |
| 2016-09-12 | 3,505 | 3,520 | 3,460 | 3,485 | 488,000 | 871.25 |
| 2016-09-09 | 3,595 | 3,615 | 3,560 | 3,595 | 300,500 | 898.75 |
| 2016-09-08 | 3,610 | 3,635 | 3,580 | 3,625 | 346,300 | 906.25 |
| 2016-09-07 | 3,565 | 3,620 | 3,555 | 3,600 | 392,700 | 900 |
| 2016-09-06 | 3,520 | 3,585 | 3,510 | 3,575 | 285,700 | 893.75 |
| 2016-09-05 | 3,625 | 3,630 | 3,530 | 3,540 | 505,600 | 885 |
| 2016-09-02 | 3,540 | 3,645 | 3,540 | 3,600 | 870,300 | 900 |
| 2016-09-01 | 3,395 | 3,535 | 3,380 | 3,525 | 800,800 | 881.25 |
| 2016-08-31 | 3,445 | 3,445 | 3,325 | 3,380 | 929,400 | 845 |
| 2016-08-30 | 3,485 | 3,505 | 3,415 | 3,445 | 531,800 | 861.25 |
| 2016-08-29 | 3,535 | 3,560 | 3,460 | 3,475 | 610,700 | 868.75 |
| 2016-08-26 | 3,590 | 3,590 | 3,500 | 3,500 | 611,000 | 875 |
| 2016-08-25 | 3,625 | 3,655 | 3,605 | 3,615 | 402,400 | 903.75 |
| 2016-08-24 | 3,600 | 3,645 | 3,565 | 3,615 | 373,100 | 903.75 |
| 2016-08-23 | 3,645 | 3,685 | 3,595 | 3,610 | 716,100 | 902.50 |
| 2016-08-22 | 3,710 | 3,750 | 3,660 | 3,670 | 771,400 | 917.50 |
| 2016-08-19 | 3,830 | 3,840 | 3,570 | 3,645 | 1,321,500 | 911.25 |
| 2016-08-18 | 3,785 | 3,960 | 3,755 | 3,800 | 1,531,000 | 950 |
| 2016-08-17 | 3,760 | 3,825 | 3,715 | 3,740 | 592,700 | 935 |
| 2016-08-16 | 3,840 | 3,855 | 3,760 | 3,770 | 553,500 | 942.50 |
| 2016-08-15 | 3,920 | 3,925 | 3,830 | 3,840 | 318,300 | 960 |
| 2016-08-12 | 3,865 | 3,930 | 3,845 | 3,920 | 476,000 | 980 |
| 2016-08-10 | 3,805 | 3,855 | 3,800 | 3,820 | 426,500 | 955 |
| 2016-08-09 | 3,760 | 3,835 | 3,725 | 3,820 | 508,700 | 955 |
| 2016-08-08 | 3,870 | 3,895 | 3,790 | 3,830 | 555,600 | 957.50 |
| 2016-08-05 | 3,790 | 3,830 | 3,770 | 3,805 | 389,600 | 951.25 |
| 2016-08-04 | 3,815 | 3,840 | 3,705 | 3,790 | 634,900 | 947.50 |
| 2016-08-03 | 3,850 | 3,865 | 3,790 | 3,800 | 565,400 | 950 |
| 2016-08-02 | 3,955 | 4,010 | 3,940 | 3,950 | 328,300 | 987.50 |
| 2016-08-01 | 3,950 | 4,020 | 3,900 | 3,995 | 397,400 | 998.75 |
| 2016-07-29 | 4,050 | 4,075 | 3,935 | 4,055 | 654,600 | 1,013.75 |
| 2016-07-28 | 4,105 | 4,115 | 3,975 | 4,050 | 683,300 | 1,012.50 |
| 2016-07-27 | 4,010 | 4,105 | 4,005 | 4,085 | 872,400 | 1,021.25 |
| 2016-07-26 | 4,000 | 4,030 | 3,925 | 3,960 | 570,100 | 990 |
| 2016-07-25 | 3,975 | 4,040 | 3,960 | 3,960 | 525,400 | 990 |
| 2016-07-22 | 4,010 | 4,060 | 3,910 | 3,930 | 580,700 | 982.50 |
| 2016-07-21 | 3,980 | 4,130 | 3,980 | 4,060 | 1,023,800 | 1,015 |
| 2016-07-20 | 3,920 | 3,950 | 3,845 | 3,945 | 642,700 | 986.25 |
| 2016-07-19 | 3,855 | 3,930 | 3,835 | 3,920 | 742,000 | 980 |
| 2016-07-15 | 3,850 | 3,970 | 3,840 | 3,895 | 1,112,500 | 973.75 |
| 2016-07-14 | 3,875 | 3,895 | 3,820 | 3,835 | 573,800 | 958.75 |
| 2016-07-13 | 3,900 | 3,905 | 3,815 | 3,850 | 816,100 | 962.50 |
| 2016-07-12 | 3,835 | 3,890 | 3,775 | 3,805 | 1,297,500 | 951.25 |
| 2016-07-11 | 3,625 | 3,745 | 3,620 | 3,715 | 761,400 | 928.75 |
| 2016-07-08 | 3,700 | 3,700 | 3,560 | 3,565 | 806,200 | 891.25 |
| 2016-07-07 | 3,800 | 3,845 | 3,695 | 3,715 | 686,400 | 928.75 |
| 2016-07-06 | 3,835 | 3,875 | 3,745 | 3,790 | 663,500 | 947.50 |
| 2016-07-05 | 3,910 | 3,955 | 3,850 | 3,885 | 636,400 | 971.25 |
| 2016-07-04 | 3,780 | 3,900 | 3,755 | 3,895 | 665,700 | 973.75 |
| 2016-07-01 | 3,850 | 3,865 | 3,790 | 3,815 | 527,600 | 953.75 |
| 2016-06-30 | 3,790 | 3,860 | 3,760 | 3,780 | 1,241,100 | 945 |
| 2016-06-29 | 3,765 | 3,780 | 3,665 | 3,700 | 1,059,800 | 925 |
| 2016-06-28 | 3,785 | 3,875 | 3,695 | 3,760 | 1,259,900 | 940 |
| 2016-06-27 | 3,775 | 3,920 | 3,760 | 3,860 | 986,000 | 965 |
| 2016-06-24 | 3,960 | 3,975 | 3,605 | 3,675 | 1,017,000 | 918.75 |
| 2016-06-23 | 3,920 | 3,975 | 3,885 | 3,965 | 429,600 | 991.25 |
| 2016-06-22 | 3,830 | 3,940 | 3,820 | 3,920 | 704,100 | 980 |
| 2016-06-21 | 3,805 | 3,865 | 3,780 | 3,850 | 791,200 | 962.50 |
| 2016-06-20 | 3,750 | 3,915 | 3,740 | 3,875 | 1,005,100 | 968.75 |
| 2016-06-17 | 3,680 | 3,760 | 3,605 | 3,610 | 750,300 | 902.50 |
| 2016-06-16 | 3,760 | 3,770 | 3,595 | 3,615 | 681,600 | 903.75 |
| 2016-06-15 | 3,760 | 3,835 | 3,725 | 3,770 | 578,500 | 942.50 |
| 2016-06-14 | 3,795 | 3,840 | 3,710 | 3,755 | 432,800 | 938.75 |
| 2016-06-13 | 3,860 | 3,895 | 3,805 | 3,805 | 569,400 | 951.25 |
| 2016-06-10 | 4,030 | 4,035 | 3,870 | 3,900 | 1,107,300 | 975 |
| 2016-06-09 | 3,875 | 3,950 | 3,875 | 3,905 | 954,700 | 976.25 |
| 2016-06-08 | 3,800 | 3,835 | 3,740 | 3,820 | 753,700 | 955 |
| 2016-06-07 | 3,730 | 3,755 | 3,685 | 3,745 | 497,200 | 936.25 |
| 2016-06-06 | 3,725 | 3,740 | 3,685 | 3,725 | 550,200 | 931.25 |
| 2016-06-03 | 3,825 | 3,825 | 3,740 | 3,770 | 1,028,000 | 942.50 |
| 2016-06-02 | 3,730 | 3,775 | 3,695 | 3,730 | 1,685,300 | 932.50 |
| 2016-06-01 | 3,510 | 3,680 | 3,505 | 3,620 | 1,125,200 | 905 |
| 2016-05-31 | 3,470 | 3,570 | 3,460 | 3,560 | 680,200 | 890 |
| 2016-05-30 | 3,450 | 3,500 | 3,440 | 3,490 | 811,100 | 872.50 |
| 2016-05-27 | 3,540 | 3,540 | 3,480 | 3,510 | 490,700 | 877.50 |
| 2016-05-26 | 3,550 | 3,575 | 3,535 | 3,545 | 557,600 | 886.25 |
| 2016-05-25 | 3,505 | 3,515 | 3,480 | 3,500 | 473,700 | 875 |
| 2016-05-24 | 3,480 | 3,480 | 3,395 | 3,420 | 688,200 | 855 |
| 2016-05-23 | 3,490 | 3,505 | 3,460 | 3,485 | 532,400 | 871.25 |
| 2016-05-20 | 3,520 | 3,545 | 3,505 | 3,525 | 533,100 | 881.25 |
| 2016-05-19 | 3,570 | 3,600 | 3,510 | 3,530 | 461,000 | 882.50 |
| 2016-05-18 | 3,590 | 3,620 | 3,540 | 3,580 | 658,400 | 895 |
| 2016-05-17 | 3,545 | 3,595 | 3,530 | 3,590 | 467,400 | 897.50 |
| 2016-05-16 | 3,595 | 3,630 | 3,535 | 3,545 | 430,600 | 886.25 |
| 2016-05-13 | 3,670 | 3,675 | 3,565 | 3,600 | 769,800 | 900 |
| 2016-05-12 | 3,675 | 3,705 | 3,605 | 3,695 | 712,100 | 923.75 |
| 2016-05-11 | 3,935 | 3,935 | 3,720 | 3,735 | 745,500 | 933.75 |
| 2016-05-10 | 3,530 | 3,910 | 3,530 | 3,895 | 1,586,100 | 973.75 |
| 2016-05-09 | 3,660 | 3,690 | 3,595 | 3,650 | 1,027,700 | 912.50 |
| 2016-05-06 | 3,705 | 3,745 | 3,645 | 3,655 | 670,600 | 913.75 |
| 2016-05-02 | 3,770 | 3,820 | 3,710 | 3,725 | 1,035,500 | 931.25 |
| 2016-04-28 | 4,040 | 4,065 | 3,970 | 3,975 | 1,108,800 | 993.75 |
| 2016-04-27 | 4,080 | 4,115 | 4,030 | 4,035 | 473,500 | 1,008.75 |
| 2016-04-26 | 3,980 | 4,055 | 3,980 | 4,025 | 454,200 | 1,006.25 |
| 2016-04-25 | 4,040 | 4,040 | 3,995 | 4,005 | 505,000 | 1,001.25 |
| 2016-04-22 | 4,000 | 4,065 | 3,985 | 4,040 | 716,200 | 1,010 |
| 2016-04-21 | 4,000 | 4,025 | 3,985 | 4,020 | 606,000 | 1,005 |
| 2016-04-20 | 3,890 | 3,945 | 3,880 | 3,925 | 610,600 | 981.25 |
| 2016-04-19 | 3,800 | 3,890 | 3,780 | 3,815 | 629,600 | 953.75 |
| 2016-04-18 | 3,730 | 3,775 | 3,705 | 3,730 | 494,100 | 932.50 |
| 2016-04-15 | 3,810 | 3,870 | 3,780 | 3,850 | 678,100 | 962.50 |
| 2016-04-14 | 3,760 | 3,855 | 3,720 | 3,850 | 976,100 | 962.50 |
| 2016-04-13 | 3,660 | 3,720 | 3,630 | 3,705 | 828,700 | 926.25 |
| 2016-04-12 | 3,620 | 3,665 | 3,580 | 3,650 | 473,000 | 912.50 |
| 2016-04-11 | 3,670 | 3,680 | 3,535 | 3,625 | 624,700 | 906.25 |
| 2016-04-08 | 3,550 | 3,655 | 3,490 | 3,610 | 886,000 | 902.50 |
| 2016-04-07 | 3,740 | 3,745 | 3,590 | 3,630 | 772,700 | 907.50 |
| 2016-04-06 | 3,735 | 3,745 | 3,615 | 3,735 | 616,600 | 933.75 |
| 2016-04-05 | 3,790 | 3,835 | 3,735 | 3,755 | 445,700 | 938.75 |
| 2016-04-04 | 3,765 | 3,850 | 3,745 | 3,790 | 539,800 | 947.50 |
| 2016-04-01 | 3,905 | 3,905 | 3,755 | 3,765 | 717,000 | 941.25 |
| 2016-03-31 | 4,000 | 4,025 | 3,895 | 3,910 | 899,100 | 977.50 |
| 2016-03-30 | 4,020 | 4,090 | 4,005 | 4,065 | 599,800 | 1,016.25 |
| 2016-03-29 | 4,010 | 4,030 | 3,945 | 4,030 | 481,200 | 1,007.50 |
| 2016-03-28 | 4,010 | 4,030 | 3,925 | 4,005 | 531,700 | 1,001.25 |
| 2016-03-25 | 3,960 | 4,010 | 3,955 | 3,990 | 456,700 | 997.50 |
| 2016-03-24 | 3,960 | 4,015 | 3,940 | 3,950 | 980,000 | 987.50 |
| 2016-03-23 | 4,015 | 4,080 | 4,005 | 4,030 | 437,300 | 1,007.50 |
| 2016-03-22 | 4,120 | 4,150 | 3,960 | 4,015 | 696,100 | 1,003.75 |
| 2016-03-18 | 4,155 | 4,170 | 3,985 | 4,050 | 852,500 | 1,012.50 |
| 2016-03-17 | 4,105 | 4,175 | 4,080 | 4,155 | 677,600 | 1,038.75 |
| 2016-03-16 | 4,125 | 4,165 | 4,110 | 4,120 | 670,500 | 1,030 |
| 2016-03-15 | 4,190 | 4,210 | 4,130 | 4,180 | 789,200 | 1,045 |
| 2016-03-14 | 4,115 | 4,225 | 4,105 | 4,180 | 1,510,300 | 1,045 |
| 2016-03-11 | 3,860 | 4,000 | 3,860 | 3,985 | 997,800 | 996.25 |
| 2016-03-10 | 3,755 | 3,905 | 3,755 | 3,890 | 968,200 | 972.50 |
| 2016-03-09 | 3,855 | 3,880 | 3,730 | 3,745 | 617,500 | 936.25 |
| 2016-03-08 | 3,820 | 3,860 | 3,730 | 3,830 | 604,300 | 957.50 |
| 2016-03-07 | 3,890 | 3,905 | 3,830 | 3,840 | 408,300 | 960 |
| 2016-03-04 | 3,925 | 3,930 | 3,835 | 3,875 | 569,100 | 968.75 |
| 2016-03-03 | 3,870 | 3,945 | 3,855 | 3,920 | 415,600 | 980 |
| 2016-03-02 | 3,870 | 3,910 | 3,760 | 3,875 | 979,300 | 968.75 |
| 2016-03-01 | 3,740 | 3,820 | 3,730 | 3,800 | 562,900 | 950 |
| 2016-02-29 | 3,880 | 3,910 | 3,775 | 3,775 | 823,300 | 943.75 |
| 2016-02-26 | 3,845 | 3,910 | 3,775 | 3,860 | 747,800 | 965 |
| 2016-02-25 | 3,880 | 4,035 | 3,805 | 3,860 | 1,315,500 | 965 |
| 2016-02-24 | 3,600 | 3,760 | 3,585 | 3,740 | 803,400 | 935 |
| 2016-02-23 | 3,730 | 3,765 | 3,605 | 3,625 | 967,000 | 906.25 |
| 2016-02-22 | 3,665 | 3,760 | 3,655 | 3,705 | 944,100 | 926.25 |
| 2016-02-19 | 3,640 | 3,665 | 3,590 | 3,660 | 497,400 | 915 |
| 2016-02-18 | 3,720 | 3,765 | 3,685 | 3,710 | 955,300 | 927.50 |
| 2016-02-17 | 3,645 | 3,860 | 3,575 | 3,620 | 1,099,500 | 905 |
| 2016-02-16 | 3,555 | 3,655 | 3,510 | 3,580 | 830,500 | 895 |
| 2016-02-15 | 3,635 | 3,670 | 3,480 | 3,595 | 983,700 | 898.75 |
| 2016-02-12 | 3,300 | 3,470 | 3,260 | 3,335 | 2,410,800 | 833.75 |
| 2016-02-10 | 3,600 | 3,655 | 3,425 | 3,465 | 1,914,300 | 866.25 |
| 2016-02-09 | 3,610 | 3,665 | 3,530 | 3,565 | 1,974,500 | 891.25 |
| 2016-02-08 | 3,675 | 3,800 | 3,615 | 3,750 | 1,047,000 | 937.50 |
| 2016-02-05 | 3,720 | 3,795 | 3,640 | 3,695 | 1,487,100 | 923.75 |
| 2016-02-04 | 3,950 | 3,975 | 3,785 | 3,785 | 1,074,000 | 946.25 |
| 2016-02-03 | 4,100 | 4,125 | 3,990 | 4,000 | 867,400 | 1,000 |
| 2016-02-02 | 4,120 | 4,185 | 4,085 | 4,100 | 874,500 | 1,025 |
| 2016-02-01 | 4,080 | 4,210 | 4,050 | 4,190 | 798,300 | 1,047.50 |
| 2016-01-29 | 3,850 | 4,030 | 3,830 | 4,025 | 973,700 | 1,006.25 |
| 2016-01-28 | 3,790 | 3,905 | 3,770 | 3,855 | 834,400 | 963.75 |
| 2016-01-27 | 3,910 | 3,940 | 3,830 | 3,855 | 866,300 | 963.75 |
| 2016-01-26 | 3,880 | 3,915 | 3,825 | 3,845 | 962,500 | 961.25 |
| 2016-01-25 | 3,950 | 3,975 | 3,845 | 3,925 | 902,600 | 981.25 |
| 2016-01-22 | 3,655 | 3,855 | 3,645 | 3,845 | 1,496,900 | 961.25 |
| 2016-01-21 | 3,670 | 3,705 | 3,510 | 3,515 | 1,440,300 | 878.75 |
| 2016-01-20 | 3,895 | 3,900 | 3,690 | 3,705 | 817,700 | 926.25 |
| 2016-01-19 | 3,895 | 3,950 | 3,875 | 3,910 | 959,200 | 977.50 |
| 2016-01-18 | 3,835 | 3,895 | 3,785 | 3,880 | 997,800 | 970 |
| 2016-01-15 | 3,950 | 4,010 | 3,900 | 3,930 | 593,500 | 982.50 |
| 2016-01-14 | 3,930 | 3,955 | 3,825 | 3,880 | 641,400 | 970 |
| 2016-01-13 | 4,110 | 4,110 | 3,985 | 4,030 | 898,900 | 1,007.50 |
| 2016-01-12 | 3,995 | 4,060 | 3,900 | 3,915 | 1,208,500 | 978.75 |
| 2016-01-08 | 4,080 | 4,130 | 4,035 | 4,060 | 784,500 | 1,015 |
| 2016-01-07 | 4,135 | 4,210 | 4,090 | 4,105 | 634,600 | 1,026.25 |
| 2016-01-06 | 4,195 | 4,260 | 4,120 | 4,145 | 551,300 | 1,036.25 |
| 2016-01-05 | 4,160 | 4,240 | 4,130 | 4,175 | 1,076,600 | 1,043.75 |
| 2016-01-04 | 4,250 | 4,345 | 4,185 | 4,195 | 1,032,000 | 1,048.75 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
