7575 日本ライフライン(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 | 2,302 | 2,350 | 2,302 | 2,331 | 182,200 | 1,165.50 |
| 2016-12-29 | 2,370 | 2,405 | 2,319 | 2,332 | 235,800 | 1,166 |
| 2016-12-28 | 2,301 | 2,407 | 2,301 | 2,372 | 353,400 | 1,186 |
| 2016-12-27 | 2,305 | 2,360 | 2,289 | 2,302 | 198,100 | 1,151 |
| 2016-12-26 | 2,249 | 2,335 | 2,243 | 2,326 | 406,900 | 1,163 |
| 2016-12-22 | 2,325 | 2,388 | 2,267 | 2,276 | 382,000 | 1,138 |
| 2016-12-21 | 2,500 | 2,514 | 2,330 | 2,332 | 778,500 | 1,166 |
| 2016-12-20 | 2,360 | 2,490 | 2,346 | 2,476 | 474,600 | 1,238 |
| 2016-12-19 | 2,305 | 2,355 | 2,302 | 2,344 | 180,500 | 1,172 |
| 2016-12-16 | 2,306 | 2,343 | 2,306 | 2,330 | 161,000 | 1,165 |
| 2016-12-15 | 2,305 | 2,350 | 2,285 | 2,332 | 267,600 | 1,166 |
| 2016-12-14 | 2,405 | 2,442 | 2,320 | 2,330 | 347,800 | 1,165 |
| 2016-12-13 | 2,333 | 2,407 | 2,246 | 2,405 | 354,900 | 1,202.50 |
| 2016-12-12 | 2,251 | 2,338 | 2,216 | 2,320 | 480,100 | 1,160 |
| 2016-12-09 | 2,234 | 2,285 | 2,202 | 2,252 | 435,700 | 1,126 |
| 2016-12-08 | 2,280 | 2,320 | 2,234 | 2,284 | 421,600 | 1,142 |
| 2016-12-07 | 2,265 | 2,393 | 2,210 | 2,330 | 604,600 | 1,165 |
| 2016-12-06 | 2,395 | 2,404 | 2,292 | 2,319 | 344,800 | 1,159.50 |
| 2016-12-05 | 2,328 | 2,443 | 2,312 | 2,417 | 567,900 | 1,208.50 |
| 2016-12-02 | 2,370 | 2,370 | 2,194 | 2,312 | 844,600 | 1,156 |
| 2016-12-01 | 2,535 | 2,545 | 2,362 | 2,398 | 918,200 | 1,199 |
| 2016-11-30 | 2,520 | 2,586 | 2,515 | 2,585 | 325,700 | 1,292.50 |
| 2016-11-29 | 2,570 | 2,578 | 2,510 | 2,515 | 245,300 | 1,257.50 |
| 2016-11-28 | 2,566 | 2,634 | 2,543 | 2,590 | 149,200 | 1,295 |
| 2016-11-25 | 5,160 | 5,220 | 5,120 | 5,210 | 107,700 | 1,302.50 |
| 2016-11-24 | 5,250 | 5,270 | 5,120 | 5,150 | 200,400 | 1,287.50 |
| 2016-11-22 | 5,390 | 5,570 | 5,290 | 5,330 | 169,400 | 1,332.50 |
| 2016-11-21 | 5,620 | 5,620 | 5,310 | 5,360 | 164,200 | 1,340 |
| 2016-11-18 | 5,800 | 5,820 | 5,550 | 5,640 | 158,000 | 1,410 |
| 2016-11-17 | 5,720 | 5,870 | 5,630 | 5,700 | 189,100 | 1,425 |
| 2016-11-16 | 5,450 | 5,820 | 5,400 | 5,720 | 325,700 | 1,430 |
| 2016-11-15 | 5,060 | 5,440 | 5,050 | 5,400 | 259,500 | 1,350 |
| 2016-11-14 | 5,060 | 5,110 | 4,920 | 4,985 | 232,300 | 1,246.25 |
| 2016-11-11 | 5,530 | 5,530 | 5,050 | 5,110 | 277,000 | 1,277.50 |
| 2016-11-10 | 5,520 | 5,580 | 5,400 | 5,470 | 128,200 | 1,367.50 |
| 2016-11-09 | 5,530 | 5,550 | 5,110 | 5,240 | 219,600 | 1,310 |
| 2016-11-08 | 5,350 | 5,560 | 5,320 | 5,480 | 172,300 | 1,370 |
| 2016-11-07 | 5,070 | 5,380 | 5,040 | 5,360 | 197,700 | 1,340 |
| 2016-11-04 | 5,320 | 5,340 | 4,810 | 5,110 | 508,200 | 1,277.50 |
| 2016-11-02 | 5,550 | 5,550 | 5,280 | 5,420 | 182,000 | 1,355 |
| 2016-11-01 | 5,500 | 5,670 | 5,420 | 5,620 | 103,500 | 1,405 |
| 2016-10-31 | 5,400 | 5,500 | 5,350 | 5,450 | 81,500 | 1,362.50 |
| 2016-10-28 | 5,510 | 5,530 | 5,360 | 5,480 | 152,100 | 1,370 |
| 2016-10-27 | 5,620 | 5,630 | 5,490 | 5,510 | 47,800 | 1,377.50 |
| 2016-10-26 | 5,530 | 5,680 | 5,530 | 5,610 | 73,200 | 1,402.50 |
| 2016-10-25 | 5,570 | 5,620 | 5,400 | 5,520 | 86,900 | 1,380 |
| 2016-10-24 | 5,780 | 5,780 | 5,530 | 5,580 | 96,600 | 1,395 |
| 2016-10-21 | 5,700 | 5,770 | 5,620 | 5,680 | 92,000 | 1,420 |
| 2016-10-20 | 5,770 | 5,920 | 5,670 | 5,700 | 193,800 | 1,425 |
| 2016-10-19 | 5,550 | 5,900 | 5,530 | 5,860 | 308,000 | 1,465 |
| 2016-10-18 | 5,370 | 5,530 | 5,330 | 5,530 | 134,000 | 1,382.50 |
| 2016-10-17 | 5,500 | 5,500 | 5,250 | 5,390 | 101,400 | 1,347.50 |
| 2016-10-14 | 5,510 | 5,580 | 5,440 | 5,520 | 110,500 | 1,380 |
| 2016-10-13 | 5,550 | 5,600 | 5,440 | 5,520 | 97,600 | 1,380 |
| 2016-10-12 | 5,380 | 5,670 | 5,380 | 5,480 | 186,400 | 1,370 |
| 2016-10-11 | 5,380 | 5,750 | 5,370 | 5,470 | 515,600 | 1,367.50 |
| 2016-10-07 | 5,120 | 5,190 | 5,030 | 5,170 | 109,100 | 1,292.50 |
| 2016-10-06 | 5,250 | 5,250 | 5,010 | 5,210 | 243,400 | 1,302.50 |
| 2016-10-05 | 5,110 | 5,250 | 5,100 | 5,190 | 188,200 | 1,297.50 |
| 2016-10-04 | 5,130 | 5,320 | 4,995 | 5,040 | 412,900 | 1,260 |
| 2016-10-03 | 4,895 | 5,030 | 4,895 | 5,000 | 388,600 | 1,250 |
| 2016-09-30 | 4,715 | 4,815 | 4,670 | 4,785 | 223,500 | 1,196.25 |
| 2016-09-29 | 4,800 | 4,865 | 4,640 | 4,645 | 243,900 | 1,161.25 |
| 2016-09-28 | 4,600 | 4,820 | 4,585 | 4,765 | 371,100 | 1,191.25 |
| 2016-09-27 | 4,450 | 4,570 | 4,445 | 4,550 | 239,200 | 1,137.50 |
| 2016-09-26 | 4,500 | 4,515 | 4,420 | 4,450 | 81,000 | 1,112.50 |
| 2016-09-23 | 4,470 | 4,520 | 4,430 | 4,485 | 166,500 | 1,121.25 |
| 2016-09-21 | 4,400 | 4,480 | 4,330 | 4,445 | 119,700 | 1,111.25 |
| 2016-09-20 | 4,450 | 4,520 | 4,410 | 4,440 | 122,600 | 1,110 |
| 2016-09-16 | 4,465 | 4,555 | 4,445 | 4,485 | 183,400 | 1,121.25 |
| 2016-09-15 | 4,315 | 4,500 | 4,310 | 4,455 | 161,800 | 1,113.75 |
| 2016-09-14 | 4,400 | 4,465 | 4,350 | 4,360 | 254,500 | 1,090 |
| 2016-09-13 | 4,515 | 4,560 | 4,325 | 4,440 | 152,800 | 1,110 |
| 2016-09-12 | 4,610 | 4,675 | 4,465 | 4,505 | 128,400 | 1,126.25 |
| 2016-09-09 | 4,725 | 4,780 | 4,595 | 4,740 | 204,800 | 1,185 |
| 2016-09-08 | 4,705 | 4,870 | 4,705 | 4,785 | 222,700 | 1,196.25 |
| 2016-09-07 | 4,600 | 4,740 | 4,600 | 4,695 | 160,600 | 1,173.75 |
| 2016-09-06 | 4,400 | 4,635 | 4,400 | 4,610 | 107,000 | 1,152.50 |
| 2016-09-05 | 4,465 | 4,595 | 4,350 | 4,380 | 122,600 | 1,095 |
| 2016-09-02 | 4,350 | 4,430 | 4,270 | 4,360 | 81,700 | 1,090 |
| 2016-09-01 | 4,485 | 4,530 | 4,345 | 4,380 | 73,800 | 1,095 |
| 2016-08-31 | 4,510 | 4,565 | 4,305 | 4,505 | 227,500 | 1,126.25 |
| 2016-08-30 | 4,580 | 4,725 | 4,535 | 4,580 | 82,300 | 1,145 |
| 2016-08-29 | 4,805 | 4,880 | 4,545 | 4,645 | 299,300 | 1,161.25 |
| 2016-08-26 | 4,910 | 5,050 | 4,795 | 4,990 | 113,100 | 1,247.50 |
| 2016-08-25 | 5,000 | 5,020 | 4,875 | 4,895 | 69,300 | 1,223.75 |
| 2016-08-24 | 5,050 | 5,050 | 4,960 | 4,985 | 40,700 | 1,246.25 |
| 2016-08-23 | 5,040 | 5,060 | 4,940 | 4,980 | 75,000 | 1,245 |
| 2016-08-22 | 5,160 | 5,180 | 4,955 | 5,000 | 112,100 | 1,250 |
| 2016-08-19 | 5,270 | 5,360 | 5,030 | 5,090 | 146,300 | 1,272.50 |
| 2016-08-18 | 5,210 | 5,530 | 5,140 | 5,320 | 190,700 | 1,330 |
| 2016-08-17 | 5,450 | 5,450 | 5,160 | 5,210 | 123,200 | 1,302.50 |
| 2016-08-16 | 5,310 | 5,490 | 5,250 | 5,430 | 145,900 | 1,357.50 |
| 2016-08-15 | 5,110 | 5,670 | 5,110 | 5,320 | 211,500 | 1,330 |
| 2016-08-12 | 5,060 | 5,190 | 4,905 | 5,100 | 117,800 | 1,275 |
| 2016-08-10 | 5,110 | 5,160 | 4,830 | 4,985 | 140,200 | 1,246.25 |
| 2016-08-09 | 4,910 | 5,120 | 4,880 | 5,010 | 164,900 | 1,252.50 |
| 2016-08-08 | 4,900 | 5,050 | 4,810 | 4,830 | 87,700 | 1,207.50 |
| 2016-08-05 | 5,010 | 5,050 | 4,750 | 4,795 | 254,900 | 1,198.75 |
| 2016-08-04 | 5,300 | 5,390 | 4,950 | 5,170 | 295,600 | 1,292.50 |
| 2016-08-03 | 4,960 | 5,680 | 4,925 | 5,130 | 892,000 | 1,282.50 |
| 2016-08-02 | 4,995 | 5,010 | 4,860 | 5,010 | 708,600 | 1,252.50 |
| 2016-08-01 | 4,305 | 4,305 | 4,305 | 4,305 | 16,600 | 1,076.25 |
| 2016-07-29 | 3,675 | 3,730 | 3,550 | 3,605 | 146,400 | 901.25 |
| 2016-07-28 | 3,905 | 3,925 | 3,600 | 3,710 | 265,900 | 927.50 |
| 2016-07-27 | 4,015 | 4,030 | 3,900 | 3,905 | 45,200 | 976.25 |
| 2016-07-26 | 3,965 | 4,035 | 3,860 | 4,015 | 79,800 | 1,003.75 |
| 2016-07-25 | 4,075 | 4,105 | 3,985 | 4,000 | 63,500 | 1,000 |
| 2016-07-22 | 4,125 | 4,270 | 4,080 | 4,095 | 41,700 | 1,023.75 |
| 2016-07-21 | 4,190 | 4,215 | 4,115 | 4,195 | 70,400 | 1,048.75 |
| 2016-07-20 | 4,005 | 4,175 | 4,005 | 4,155 | 104,400 | 1,038.75 |
| 2016-07-19 | 3,990 | 4,090 | 3,920 | 4,045 | 79,200 | 1,011.25 |
| 2016-07-15 | 4,060 | 4,135 | 4,000 | 4,090 | 100,200 | 1,022.50 |
| 2016-07-14 | 3,885 | 4,125 | 3,840 | 4,115 | 146,400 | 1,028.75 |
| 2016-07-13 | 3,860 | 3,955 | 3,830 | 3,850 | 100,600 | 962.50 |
| 2016-07-12 | 3,860 | 3,945 | 3,835 | 3,860 | 57,100 | 965 |
| 2016-07-11 | 3,940 | 3,985 | 3,860 | 3,875 | 83,400 | 968.75 |
| 2016-07-08 | 3,905 | 4,010 | 3,820 | 3,870 | 83,000 | 967.50 |
| 2016-07-07 | 3,830 | 4,010 | 3,660 | 3,920 | 215,500 | 980 |
| 2016-07-06 | 3,820 | 3,875 | 3,720 | 3,855 | 180,700 | 963.75 |
| 2016-07-05 | 3,955 | 3,995 | 3,915 | 3,925 | 72,300 | 981.25 |
| 2016-07-04 | 4,155 | 4,195 | 4,005 | 4,020 | 160,200 | 1,005 |
| 2016-07-01 | 4,200 | 4,260 | 4,090 | 4,225 | 162,900 | 1,056.25 |
| 2016-06-30 | 4,100 | 4,310 | 4,055 | 4,130 | 369,100 | 1,032.50 |
| 2016-06-29 | 4,335 | 4,335 | 3,870 | 4,005 | 865,800 | 1,001.25 |
| 2016-06-28 | 3,890 | 4,155 | 3,870 | 4,130 | 371,400 | 1,032.50 |
| 2016-06-27 | 3,540 | 3,900 | 3,540 | 3,890 | 231,900 | 972.50 |
| 2016-06-24 | 3,755 | 3,935 | 3,330 | 3,555 | 271,000 | 888.75 |
| 2016-06-23 | 3,835 | 3,835 | 3,530 | 3,710 | 172,600 | 927.50 |
| 2016-06-22 | 3,860 | 3,980 | 3,800 | 3,840 | 93,200 | 960 |
| 2016-06-21 | 3,850 | 3,960 | 3,735 | 3,890 | 121,100 | 972.50 |
| 2016-06-20 | 4,030 | 4,085 | 3,810 | 3,850 | 204,300 | 962.50 |
| 2016-06-17 | 3,980 | 4,050 | 3,835 | 3,890 | 125,100 | 972.50 |
| 2016-06-16 | 3,995 | 3,995 | 3,765 | 3,840 | 130,600 | 960 |
| 2016-06-15 | 3,810 | 4,035 | 3,800 | 4,000 | 154,000 | 1,000 |
| 2016-06-14 | 4,085 | 4,100 | 3,790 | 3,930 | 167,600 | 982.50 |
| 2016-06-13 | 3,995 | 4,250 | 3,960 | 4,155 | 213,600 | 1,038.75 |
| 2016-06-10 | 4,220 | 4,245 | 4,085 | 4,100 | 170,400 | 1,025 |
| 2016-06-09 | 4,360 | 4,395 | 4,275 | 4,320 | 142,800 | 1,080 |
| 2016-06-08 | 4,150 | 4,410 | 4,110 | 4,400 | 362,700 | 1,100 |
| 2016-06-07 | 4,175 | 4,205 | 3,915 | 4,115 | 209,100 | 1,028.75 |
| 2016-06-06 | 4,120 | 4,315 | 4,015 | 4,155 | 177,100 | 1,038.75 |
| 2016-06-03 | 4,100 | 4,250 | 4,050 | 4,185 | 216,300 | 1,046.25 |
| 2016-06-02 | 4,055 | 4,140 | 3,915 | 4,040 | 242,000 | 1,010 |
| 2016-06-01 | 3,960 | 4,210 | 3,855 | 3,915 | 411,600 | 978.75 |
| 2016-05-31 | 3,495 | 3,875 | 3,475 | 3,835 | 482,300 | 958.75 |
| 2016-05-30 | 3,475 | 3,505 | 3,390 | 3,490 | 68,500 | 872.50 |
| 2016-05-27 | 3,525 | 3,525 | 3,395 | 3,455 | 65,300 | 863.75 |
| 2016-05-26 | 3,510 | 3,535 | 3,350 | 3,490 | 75,400 | 872.50 |
| 2016-05-25 | 3,490 | 3,520 | 3,400 | 3,505 | 64,600 | 876.25 |
| 2016-05-24 | 3,465 | 3,585 | 3,360 | 3,420 | 120,900 | 855 |
| 2016-05-23 | 3,540 | 3,660 | 3,475 | 3,535 | 117,900 | 883.75 |
| 2016-05-20 | 3,250 | 3,500 | 3,180 | 3,490 | 133,400 | 872.50 |
| 2016-05-19 | 3,180 | 3,345 | 3,075 | 3,315 | 251,400 | 828.75 |
| 2016-05-18 | 3,550 | 3,550 | 3,280 | 3,300 | 138,800 | 825 |
| 2016-05-17 | 3,675 | 3,785 | 3,280 | 3,550 | 380,700 | 887.50 |
| 2016-05-16 | 3,500 | 3,600 | 3,400 | 3,540 | 259,500 | 885 |
| 2016-05-13 | 3,300 | 3,535 | 3,255 | 3,345 | 285,600 | 836.25 |
| 2016-05-12 | 3,045 | 3,360 | 3,030 | 3,300 | 263,400 | 825 |
| 2016-05-11 | 3,050 | 3,150 | 2,963 | 3,035 | 126,500 | 758.75 |
| 2016-05-10 | 3,150 | 3,150 | 2,960 | 3,030 | 156,000 | 757.50 |
| 2016-05-09 | 2,873 | 3,300 | 2,873 | 3,095 | 635,900 | 773.75 |
| 2016-05-06 | 2,823 | 2,873 | 2,771 | 2,873 | 318,300 | 718.25 |
| 2016-05-02 | 2,340 | 2,427 | 2,335 | 2,373 | 155,900 | 593.25 |
| 2016-04-28 | 2,372 | 2,488 | 2,350 | 2,400 | 143,900 | 600 |
| 2016-04-27 | 2,400 | 2,433 | 2,322 | 2,405 | 181,800 | 601.25 |
| 2016-04-26 | 2,529 | 2,529 | 2,395 | 2,440 | 218,500 | 610 |
| 2016-04-25 | 2,530 | 2,569 | 2,475 | 2,529 | 253,800 | 632.25 |
| 2016-04-22 | 2,500 | 2,538 | 2,453 | 2,530 | 230,400 | 632.50 |
| 2016-04-21 | 2,460 | 2,535 | 2,441 | 2,531 | 272,900 | 632.75 |
| 2016-04-20 | 2,300 | 2,467 | 2,292 | 2,430 | 321,600 | 607.50 |
| 2016-04-19 | 2,288 | 2,434 | 2,230 | 2,285 | 340,000 | 571.25 |
| 2016-04-18 | 2,040 | 2,228 | 2,040 | 2,205 | 370,900 | 551.25 |
| 2016-04-15 | 1,940 | 1,970 | 1,918 | 1,947 | 45,100 | 486.75 |
| 2016-04-14 | 1,900 | 1,980 | 1,900 | 1,980 | 109,300 | 495 |
| 2016-04-13 | 1,866 | 1,882 | 1,845 | 1,879 | 59,900 | 469.75 |
| 2016-04-12 | 1,880 | 1,880 | 1,826 | 1,868 | 75,000 | 467 |
| 2016-04-11 | 1,900 | 1,940 | 1,820 | 1,880 | 125,400 | 470 |
| 2016-04-08 | 1,781 | 1,920 | 1,776 | 1,889 | 306,900 | 472.25 |
| 2016-04-07 | 1,700 | 1,800 | 1,685 | 1,776 | 164,500 | 444 |
| 2016-04-06 | 1,629 | 1,710 | 1,629 | 1,678 | 86,700 | 419.50 |
| 2016-04-05 | 1,650 | 1,711 | 1,650 | 1,663 | 91,900 | 415.75 |
| 2016-04-04 | 1,682 | 1,745 | 1,629 | 1,672 | 78,100 | 418 |
| 2016-04-01 | 1,720 | 1,758 | 1,666 | 1,680 | 84,800 | 420 |
| 2016-03-31 | 1,739 | 1,800 | 1,686 | 1,751 | 61,300 | 437.75 |
| 2016-03-30 | 1,730 | 1,835 | 1,730 | 1,739 | 126,500 | 434.75 |
| 2016-03-29 | 1,625 | 1,794 | 1,625 | 1,715 | 140,500 | 428.75 |
| 2016-03-28 | 1,587 | 1,647 | 1,549 | 1,642 | 193,500 | 410.50 |
| 2016-03-25 | 1,530 | 1,609 | 1,499 | 1,587 | 93,000 | 396.75 |
| 2016-03-24 | 1,457 | 1,520 | 1,457 | 1,519 | 43,000 | 379.75 |
| 2016-03-23 | 1,519 | 1,525 | 1,463 | 1,478 | 41,200 | 369.50 |
| 2016-03-22 | 1,540 | 1,540 | 1,495 | 1,512 | 25,100 | 378 |
| 2016-03-18 | 1,538 | 1,570 | 1,480 | 1,520 | 49,900 | 380 |
| 2016-03-17 | 1,520 | 1,566 | 1,510 | 1,538 | 64,000 | 384.50 |
| 2016-03-16 | 1,550 | 1,600 | 1,496 | 1,527 | 80,100 | 381.75 |
| 2016-03-15 | 1,580 | 1,580 | 1,528 | 1,562 | 51,900 | 390.50 |
| 2016-03-14 | 1,569 | 1,610 | 1,525 | 1,581 | 94,400 | 395.25 |
| 2016-03-11 | 1,490 | 1,570 | 1,490 | 1,569 | 111,200 | 392.25 |
| 2016-03-10 | 1,459 | 1,523 | 1,453 | 1,500 | 136,000 | 375 |
| 2016-03-09 | 1,380 | 1,468 | 1,369 | 1,461 | 199,800 | 365.25 |
| 2016-03-08 | 1,321 | 1,383 | 1,313 | 1,380 | 97,100 | 345 |
| 2016-03-07 | 1,302 | 1,324 | 1,302 | 1,322 | 24,600 | 330.50 |
| 2016-03-04 | 1,290 | 1,325 | 1,286 | 1,299 | 33,300 | 324.75 |
| 2016-03-03 | 1,307 | 1,311 | 1,290 | 1,290 | 47,400 | 322.50 |
| 2016-03-02 | 1,333 | 1,346 | 1,301 | 1,307 | 39,600 | 326.75 |
| 2016-03-01 | 1,367 | 1,367 | 1,302 | 1,313 | 79,600 | 328.25 |
| 2016-02-29 | 1,349 | 1,374 | 1,323 | 1,356 | 50,500 | 339 |
| 2016-02-26 | 1,308 | 1,362 | 1,305 | 1,346 | 132,200 | 336.50 |
| 2016-02-25 | 1,298 | 1,307 | 1,268 | 1,289 | 110,300 | 322.25 |
| 2016-02-24 | 1,255 | 1,259 | 1,242 | 1,242 | 19,700 | 310.50 |
| 2016-02-23 | 1,280 | 1,280 | 1,244 | 1,255 | 36,600 | 313.75 |
| 2016-02-22 | 1,250 | 1,293 | 1,243 | 1,280 | 61,400 | 320 |
| 2016-02-19 | 1,240 | 1,254 | 1,231 | 1,240 | 24,100 | 310 |
| 2016-02-18 | 1,215 | 1,266 | 1,215 | 1,260 | 43,200 | 315 |
| 2016-02-17 | 1,211 | 1,233 | 1,196 | 1,213 | 34,100 | 303.25 |
| 2016-02-16 | 1,210 | 1,255 | 1,210 | 1,223 | 48,800 | 305.75 |
| 2016-02-15 | 1,182 | 1,235 | 1,156 | 1,217 | 39,000 | 304.25 |
| 2016-02-12 | 1,171 | 1,218 | 1,100 | 1,138 | 110,500 | 284.50 |
| 2016-02-10 | 1,231 | 1,244 | 1,165 | 1,201 | 71,700 | 300.25 |
| 2016-02-09 | 1,241 | 1,241 | 1,192 | 1,209 | 48,000 | 302.25 |
| 2016-02-08 | 1,244 | 1,274 | 1,225 | 1,267 | 29,300 | 316.75 |
| 2016-02-05 | 1,230 | 1,255 | 1,217 | 1,250 | 72,500 | 312.50 |
| 2016-02-04 | 1,276 | 1,299 | 1,198 | 1,224 | 96,700 | 306 |
| 2016-02-03 | 1,300 | 1,322 | 1,271 | 1,304 | 130,400 | 326 |
| 2016-02-02 | 1,299 | 1,329 | 1,298 | 1,322 | 208,900 | 330.50 |
| 2016-02-01 | 1,235 | 1,294 | 1,211 | 1,294 | 356,500 | 323.50 |
| 2016-01-29 | 1,055 | 1,096 | 1,055 | 1,085 | 51,400 | 271.25 |
| 2016-01-28 | 1,048 | 1,078 | 1,040 | 1,066 | 70,100 | 266.50 |
| 2016-01-27 | 1,073 | 1,073 | 1,040 | 1,048 | 40,400 | 262 |
| 2016-01-26 | 1,050 | 1,087 | 1,030 | 1,052 | 107,000 | 263 |
| 2016-01-25 | 1,059 | 1,069 | 1,042 | 1,063 | 48,000 | 265.75 |
| 2016-01-22 | 1,030 | 1,045 | 999 | 1,029 | 69,500 | 257.25 |
| 2016-01-21 | 1,026 | 1,040 | 979 | 1,000 | 304,600 | 250 |
| 2016-01-20 | 1,080 | 1,080 | 1,038 | 1,056 | 90,500 | 264 |
| 2016-01-19 | 1,051 | 1,079 | 1,030 | 1,063 | 70,800 | 265.75 |
| 2016-01-18 | 1,039 | 1,076 | 1,030 | 1,059 | 74,800 | 264.75 |
| 2016-01-15 | 1,093 | 1,095 | 1,073 | 1,085 | 57,300 | 271.25 |
| 2016-01-14 | 1,095 | 1,095 | 1,045 | 1,063 | 124,900 | 265.75 |
| 2016-01-13 | 1,121 | 1,131 | 1,090 | 1,104 | 153,500 | 276 |
| 2016-01-12 | 1,164 | 1,164 | 1,089 | 1,101 | 287,300 | 275.25 |
| 2016-01-08 | 1,170 | 1,193 | 1,150 | 1,187 | 86,900 | 296.75 |
| 2016-01-07 | 1,170 | 1,201 | 1,161 | 1,200 | 102,200 | 300 |
| 2016-01-06 | 1,200 | 1,216 | 1,175 | 1,199 | 108,000 | 299.75 |
| 2016-01-05 | 1,199 | 1,227 | 1,172 | 1,215 | 89,600 | 303.75 |
| 2016-01-04 | 1,223 | 1,239 | 1,206 | 1,219 | 61,800 | 304.75 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株