7613 シークス(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 | 3,930 | 3,955 | 3,895 | 3,945 | 56,300 | 1,972.50 |
| 2016-12-29 | 3,980 | 3,985 | 3,905 | 3,935 | 75,500 | 1,967.50 |
| 2016-12-28 | 4,005 | 4,015 | 3,920 | 3,955 | 91,800 | 1,977.50 |
| 2016-12-27 | 3,995 | 4,045 | 3,970 | 4,005 | 153,800 | 2,002.50 |
| 2016-12-26 | 3,995 | 4,050 | 3,955 | 3,965 | 81,900 | 1,982.50 |
| 2016-12-22 | 3,980 | 4,045 | 3,940 | 3,995 | 55,400 | 1,997.50 |
| 2016-12-21 | 3,970 | 4,080 | 3,970 | 4,005 | 129,200 | 2,002.50 |
| 2016-12-20 | 3,945 | 3,955 | 3,910 | 3,925 | 60,300 | 1,962.50 |
| 2016-12-19 | 3,885 | 3,970 | 3,865 | 3,935 | 77,000 | 1,967.50 |
| 2016-12-16 | 3,850 | 3,940 | 3,850 | 3,885 | 92,500 | 1,942.50 |
| 2016-12-15 | 3,725 | 3,845 | 3,725 | 3,845 | 92,300 | 1,922.50 |
| 2016-12-14 | 3,790 | 3,790 | 3,625 | 3,720 | 215,300 | 1,860 |
| 2016-12-13 | 3,845 | 3,850 | 3,755 | 3,790 | 147,900 | 1,895 |
| 2016-12-12 | 3,905 | 3,910 | 3,795 | 3,845 | 98,800 | 1,922.50 |
| 2016-12-09 | 3,920 | 3,955 | 3,870 | 3,905 | 86,700 | 1,952.50 |
| 2016-12-08 | 3,890 | 3,965 | 3,845 | 3,965 | 100,700 | 1,982.50 |
| 2016-12-07 | 3,850 | 3,900 | 3,845 | 3,865 | 60,500 | 1,932.50 |
| 2016-12-06 | 3,855 | 3,890 | 3,835 | 3,850 | 106,100 | 1,925 |
| 2016-12-05 | 3,860 | 3,860 | 3,800 | 3,840 | 64,200 | 1,920 |
| 2016-12-02 | 3,895 | 3,895 | 3,830 | 3,865 | 107,700 | 1,932.50 |
| 2016-12-01 | 3,890 | 3,945 | 3,860 | 3,910 | 183,100 | 1,955 |
| 2016-11-30 | 3,805 | 3,840 | 3,785 | 3,830 | 139,700 | 1,915 |
| 2016-11-29 | 3,795 | 3,845 | 3,785 | 3,825 | 92,100 | 1,912.50 |
| 2016-11-28 | 3,780 | 3,845 | 3,720 | 3,825 | 121,300 | 1,912.50 |
| 2016-11-25 | 3,755 | 3,840 | 3,735 | 3,770 | 78,200 | 1,885 |
| 2016-11-24 | 3,825 | 3,845 | 3,740 | 3,755 | 95,900 | 1,877.50 |
| 2016-11-22 | 3,750 | 3,895 | 3,715 | 3,805 | 187,500 | 1,902.50 |
| 2016-11-21 | 3,750 | 3,785 | 3,705 | 3,740 | 93,300 | 1,870 |
| 2016-11-18 | 3,690 | 3,850 | 3,685 | 3,750 | 221,200 | 1,875 |
| 2016-11-17 | 3,580 | 3,705 | 3,580 | 3,655 | 206,800 | 1,827.50 |
| 2016-11-16 | 3,455 | 3,610 | 3,450 | 3,580 | 164,900 | 1,790 |
| 2016-11-15 | 3,560 | 3,575 | 3,370 | 3,420 | 296,300 | 1,710 |
| 2016-11-14 | 3,485 | 3,580 | 3,480 | 3,560 | 209,200 | 1,780 |
| 2016-11-11 | 3,625 | 3,680 | 3,400 | 3,480 | 376,300 | 1,740 |
| 2016-11-10 | 3,905 | 4,015 | 3,585 | 3,600 | 233,600 | 1,800 |
| 2016-11-09 | 4,085 | 4,115 | 3,810 | 3,835 | 106,000 | 1,917.50 |
| 2016-11-08 | 4,110 | 4,130 | 4,070 | 4,095 | 33,200 | 2,047.50 |
| 2016-11-07 | 4,100 | 4,135 | 4,075 | 4,110 | 62,900 | 2,055 |
| 2016-11-04 | 4,035 | 4,050 | 3,965 | 4,030 | 72,600 | 2,015 |
| 2016-11-02 | 4,100 | 4,115 | 4,060 | 4,085 | 68,600 | 2,042.50 |
| 2016-11-01 | 4,190 | 4,210 | 4,115 | 4,175 | 58,600 | 2,087.50 |
| 2016-10-31 | 4,190 | 4,265 | 4,175 | 4,200 | 48,800 | 2,100 |
| 2016-10-28 | 4,230 | 4,260 | 4,165 | 4,210 | 110,600 | 2,105 |
| 2016-10-27 | 4,050 | 4,185 | 4,050 | 4,160 | 77,400 | 2,080 |
| 2016-10-26 | 4,120 | 4,155 | 4,055 | 4,080 | 63,200 | 2,040 |
| 2016-10-25 | 4,100 | 4,130 | 4,070 | 4,120 | 44,900 | 2,060 |
| 2016-10-24 | 4,000 | 4,115 | 4,000 | 4,100 | 70,100 | 2,050 |
| 2016-10-21 | 4,025 | 4,040 | 3,980 | 4,000 | 51,500 | 2,000 |
| 2016-10-20 | 4,035 | 4,070 | 4,005 | 4,010 | 52,000 | 2,005 |
| 2016-10-19 | 4,000 | 4,030 | 4,000 | 4,020 | 35,500 | 2,010 |
| 2016-10-18 | 3,990 | 4,010 | 3,975 | 3,995 | 53,300 | 1,997.50 |
| 2016-10-17 | 4,015 | 4,035 | 3,960 | 3,990 | 55,100 | 1,995 |
| 2016-10-14 | 3,985 | 4,045 | 3,970 | 4,015 | 84,600 | 2,007.50 |
| 2016-10-13 | 4,080 | 4,095 | 3,970 | 4,015 | 76,300 | 2,007.50 |
| 2016-10-12 | 4,065 | 4,140 | 4,050 | 4,075 | 71,100 | 2,037.50 |
| 2016-10-11 | 4,080 | 4,135 | 4,055 | 4,065 | 45,800 | 2,032.50 |
| 2016-10-07 | 4,080 | 4,085 | 4,035 | 4,075 | 39,300 | 2,037.50 |
| 2016-10-06 | 4,065 | 4,080 | 4,035 | 4,080 | 47,300 | 2,040 |
| 2016-10-05 | 4,075 | 4,100 | 4,015 | 4,065 | 64,500 | 2,032.50 |
| 2016-10-04 | 4,055 | 4,070 | 3,975 | 4,035 | 67,400 | 2,017.50 |
| 2016-10-03 | 4,065 | 4,085 | 4,020 | 4,035 | 45,000 | 2,017.50 |
| 2016-09-30 | 4,050 | 4,105 | 4,030 | 4,065 | 39,700 | 2,032.50 |
| 2016-09-29 | 4,020 | 4,135 | 4,015 | 4,115 | 73,000 | 2,057.50 |
| 2016-09-28 | 4,010 | 4,020 | 3,965 | 4,005 | 28,700 | 2,002.50 |
| 2016-09-27 | 3,890 | 4,025 | 3,870 | 4,025 | 53,500 | 2,012.50 |
| 2016-09-26 | 3,960 | 3,960 | 3,910 | 3,920 | 25,700 | 1,960 |
| 2016-09-23 | 4,000 | 4,000 | 3,940 | 3,965 | 67,200 | 1,982.50 |
| 2016-09-21 | 3,970 | 4,010 | 3,895 | 4,010 | 53,000 | 2,005 |
| 2016-09-20 | 3,940 | 4,030 | 3,915 | 4,005 | 61,300 | 2,002.50 |
| 2016-09-16 | 3,925 | 3,955 | 3,915 | 3,940 | 44,000 | 1,970 |
| 2016-09-15 | 3,890 | 3,915 | 3,885 | 3,895 | 31,300 | 1,947.50 |
| 2016-09-14 | 3,920 | 3,945 | 3,875 | 3,890 | 67,000 | 1,945 |
| 2016-09-13 | 4,045 | 4,045 | 3,930 | 3,960 | 53,500 | 1,980 |
| 2016-09-12 | 4,025 | 4,055 | 3,970 | 3,995 | 71,300 | 1,997.50 |
| 2016-09-09 | 4,130 | 4,130 | 4,050 | 4,090 | 51,800 | 2,045 |
| 2016-09-08 | 4,100 | 4,145 | 4,050 | 4,100 | 93,000 | 2,050 |
| 2016-09-07 | 4,035 | 4,090 | 4,020 | 4,045 | 96,400 | 2,022.50 |
| 2016-09-06 | 3,980 | 4,040 | 3,960 | 4,030 | 54,200 | 2,015 |
| 2016-09-05 | 3,995 | 4,040 | 3,960 | 3,990 | 55,400 | 1,995 |
| 2016-09-02 | 3,935 | 3,950 | 3,855 | 3,895 | 43,800 | 1,947.50 |
| 2016-09-01 | 4,000 | 4,055 | 3,905 | 3,945 | 70,100 | 1,972.50 |
| 2016-08-31 | 4,000 | 4,040 | 3,875 | 3,900 | 134,600 | 1,950 |
| 2016-08-30 | 3,875 | 3,955 | 3,845 | 3,945 | 92,000 | 1,972.50 |
| 2016-08-29 | 3,975 | 3,980 | 3,870 | 3,885 | 57,700 | 1,942.50 |
| 2016-08-26 | 4,000 | 4,035 | 3,885 | 3,905 | 105,600 | 1,952.50 |
| 2016-08-25 | 3,910 | 4,030 | 3,910 | 3,970 | 101,300 | 1,985 |
| 2016-08-24 | 3,850 | 3,950 | 3,840 | 3,920 | 141,000 | 1,960 |
| 2016-08-23 | 3,815 | 3,935 | 3,790 | 3,845 | 218,500 | 1,922.50 |
| 2016-08-22 | 3,680 | 3,685 | 3,620 | 3,675 | 55,400 | 1,837.50 |
| 2016-08-19 | 3,635 | 3,675 | 3,575 | 3,595 | 54,500 | 1,797.50 |
| 2016-08-18 | 3,620 | 3,655 | 3,570 | 3,590 | 61,100 | 1,795 |
| 2016-08-17 | 3,565 | 3,620 | 3,545 | 3,600 | 52,700 | 1,800 |
| 2016-08-16 | 3,675 | 3,675 | 3,565 | 3,565 | 53,700 | 1,782.50 |
| 2016-08-15 | 3,595 | 3,630 | 3,575 | 3,620 | 45,500 | 1,810 |
| 2016-08-12 | 3,700 | 3,700 | 3,435 | 3,540 | 177,000 | 1,770 |
| 2016-08-10 | 3,505 | 3,520 | 3,435 | 3,495 | 58,900 | 1,747.50 |
| 2016-08-09 | 3,480 | 3,505 | 3,440 | 3,480 | 25,500 | 1,740 |
| 2016-08-08 | 3,480 | 3,525 | 3,435 | 3,525 | 44,900 | 1,762.50 |
| 2016-08-05 | 3,425 | 3,475 | 3,315 | 3,360 | 109,500 | 1,680 |
| 2016-08-04 | 3,525 | 3,530 | 3,430 | 3,470 | 73,400 | 1,735 |
| 2016-08-03 | 3,605 | 3,610 | 3,505 | 3,525 | 89,400 | 1,762.50 |
| 2016-08-02 | 3,790 | 3,790 | 3,700 | 3,705 | 35,500 | 1,852.50 |
| 2016-08-01 | 3,750 | 3,820 | 3,695 | 3,790 | 67,500 | 1,895 |
| 2016-07-29 | 3,780 | 3,840 | 3,665 | 3,815 | 131,400 | 1,907.50 |
| 2016-07-28 | 3,685 | 3,790 | 3,655 | 3,730 | 168,400 | 1,865 |
| 2016-07-27 | 3,750 | 3,750 | 3,660 | 3,690 | 52,800 | 1,845 |
| 2016-07-26 | 3,650 | 3,740 | 3,625 | 3,690 | 55,500 | 1,845 |
| 2016-07-25 | 3,765 | 3,795 | 3,690 | 3,695 | 57,000 | 1,847.50 |
| 2016-07-22 | 3,710 | 3,785 | 3,710 | 3,770 | 48,800 | 1,885 |
| 2016-07-21 | 3,775 | 3,795 | 3,735 | 3,785 | 91,300 | 1,892.50 |
| 2016-07-20 | 3,715 | 3,770 | 3,715 | 3,760 | 63,600 | 1,880 |
| 2016-07-19 | 3,640 | 3,750 | 3,620 | 3,715 | 99,200 | 1,857.50 |
| 2016-07-15 | 3,630 | 3,640 | 3,575 | 3,590 | 64,500 | 1,795 |
| 2016-07-14 | 3,555 | 3,610 | 3,535 | 3,585 | 67,000 | 1,792.50 |
| 2016-07-13 | 3,600 | 3,635 | 3,525 | 3,555 | 75,200 | 1,777.50 |
| 2016-07-12 | 3,465 | 3,515 | 3,455 | 3,490 | 68,400 | 1,745 |
| 2016-07-11 | 3,375 | 3,455 | 3,375 | 3,395 | 43,800 | 1,697.50 |
| 2016-07-08 | 3,370 | 3,400 | 3,285 | 3,290 | 43,700 | 1,645 |
| 2016-07-07 | 3,340 | 3,385 | 3,330 | 3,340 | 37,000 | 1,670 |
| 2016-07-06 | 3,380 | 3,430 | 3,305 | 3,365 | 45,600 | 1,682.50 |
| 2016-07-05 | 3,535 | 3,535 | 3,440 | 3,445 | 32,800 | 1,722.50 |
| 2016-07-04 | 3,535 | 3,560 | 3,490 | 3,525 | 56,600 | 1,762.50 |
| 2016-07-01 | 3,505 | 3,560 | 3,475 | 3,515 | 53,600 | 1,757.50 |
| 2016-06-30 | 3,425 | 3,565 | 3,420 | 3,505 | 163,800 | 1,752.50 |
| 2016-06-29 | 3,325 | 3,415 | 3,305 | 3,380 | 120,200 | 1,690 |
| 2016-06-28 | 3,120 | 3,280 | 3,090 | 3,270 | 68,300 | 1,635 |
| 2016-06-27 | 3,215 | 3,265 | 3,125 | 3,170 | 100,000 | 1,585 |
| 2016-06-24 | 3,455 | 3,485 | 3,155 | 3,210 | 99,800 | 1,605 |
| 2016-06-23 | 3,455 | 3,455 | 3,355 | 3,385 | 22,100 | 1,692.50 |
| 2016-06-22 | 3,495 | 3,500 | 3,375 | 3,385 | 89,400 | 1,692.50 |
| 2016-06-21 | 3,525 | 3,565 | 3,480 | 3,545 | 53,200 | 1,772.50 |
| 2016-06-20 | 3,435 | 3,540 | 3,435 | 3,510 | 47,900 | 1,755 |
| 2016-06-17 | 3,395 | 3,465 | 3,315 | 3,390 | 209,500 | 1,695 |
| 2016-06-16 | 3,390 | 3,415 | 3,330 | 3,345 | 53,600 | 1,672.50 |
| 2016-06-15 | 3,340 | 3,445 | 3,335 | 3,390 | 54,300 | 1,695 |
| 2016-06-14 | 3,430 | 3,470 | 3,350 | 3,365 | 77,800 | 1,682.50 |
| 2016-06-13 | 3,600 | 3,600 | 3,450 | 3,450 | 54,800 | 1,725 |
| 2016-06-10 | 3,670 | 3,670 | 3,600 | 3,615 | 45,700 | 1,807.50 |
| 2016-06-09 | 3,750 | 3,750 | 3,670 | 3,695 | 37,500 | 1,847.50 |
| 2016-06-08 | 3,625 | 3,710 | 3,585 | 3,705 | 36,200 | 1,852.50 |
| 2016-06-07 | 3,635 | 3,675 | 3,570 | 3,585 | 37,400 | 1,792.50 |
| 2016-06-06 | 3,625 | 3,640 | 3,580 | 3,615 | 35,600 | 1,807.50 |
| 2016-06-03 | 3,680 | 3,720 | 3,650 | 3,680 | 16,200 | 1,840 |
| 2016-06-02 | 3,680 | 3,750 | 3,665 | 3,685 | 28,600 | 1,842.50 |
| 2016-06-01 | 3,730 | 3,785 | 3,715 | 3,730 | 32,500 | 1,865 |
| 2016-05-31 | 3,770 | 3,805 | 3,730 | 3,805 | 64,000 | 1,902.50 |
| 2016-05-30 | 3,695 | 3,745 | 3,695 | 3,730 | 25,600 | 1,865 |
| 2016-05-27 | 3,670 | 3,725 | 3,660 | 3,705 | 30,200 | 1,852.50 |
| 2016-05-26 | 3,760 | 3,770 | 3,650 | 3,670 | 41,300 | 1,835 |
| 2016-05-25 | 3,775 | 3,780 | 3,685 | 3,710 | 36,000 | 1,855 |
| 2016-05-24 | 3,745 | 3,785 | 3,710 | 3,720 | 32,700 | 1,860 |
| 2016-05-23 | 3,730 | 3,770 | 3,710 | 3,765 | 45,600 | 1,882.50 |
| 2016-05-20 | 3,800 | 3,895 | 3,755 | 3,800 | 173,000 | 1,900 |
| 2016-05-19 | 3,590 | 3,760 | 3,585 | 3,745 | 227,000 | 1,872.50 |
| 2016-05-18 | 3,515 | 3,600 | 3,465 | 3,560 | 131,700 | 1,780 |
| 2016-05-17 | 3,485 | 3,590 | 3,460 | 3,485 | 76,400 | 1,742.50 |
| 2016-05-16 | 3,480 | 3,515 | 3,445 | 3,455 | 55,000 | 1,727.50 |
| 2016-05-13 | 3,500 | 3,500 | 3,410 | 3,480 | 47,200 | 1,740 |
| 2016-05-12 | 3,470 | 3,510 | 3,440 | 3,500 | 75,400 | 1,750 |
| 2016-05-11 | 3,510 | 3,545 | 3,440 | 3,465 | 170,900 | 1,732.50 |
| 2016-05-10 | 3,065 | 3,430 | 3,005 | 3,425 | 188,100 | 1,712.50 |
| 2016-05-09 | 3,080 | 3,155 | 3,065 | 3,125 | 92,800 | 1,562.50 |
| 2016-05-06 | 3,080 | 3,095 | 3,030 | 3,045 | 71,800 | 1,522.50 |
| 2016-05-02 | 3,130 | 3,175 | 3,075 | 3,090 | 79,200 | 1,545 |
| 2016-04-28 | 3,345 | 3,410 | 3,265 | 3,275 | 85,300 | 1,637.50 |
| 2016-04-27 | 3,195 | 3,345 | 3,175 | 3,345 | 119,000 | 1,672.50 |
| 2016-04-26 | 3,255 | 3,275 | 3,155 | 3,205 | 84,900 | 1,602.50 |
| 2016-04-25 | 3,340 | 3,340 | 3,235 | 3,285 | 76,100 | 1,642.50 |
| 2016-04-22 | 3,320 | 3,370 | 3,265 | 3,345 | 48,100 | 1,672.50 |
| 2016-04-21 | 3,385 | 3,400 | 3,310 | 3,320 | 72,100 | 1,660 |
| 2016-04-20 | 3,420 | 3,435 | 3,335 | 3,360 | 51,800 | 1,680 |
| 2016-04-19 | 3,365 | 3,410 | 3,320 | 3,350 | 104,900 | 1,675 |
| 2016-04-18 | 3,205 | 3,300 | 3,190 | 3,255 | 49,300 | 1,627.50 |
| 2016-04-15 | 3,300 | 3,390 | 3,295 | 3,345 | 54,300 | 1,672.50 |
| 2016-04-14 | 3,315 | 3,370 | 3,300 | 3,345 | 84,400 | 1,672.50 |
| 2016-04-13 | 3,200 | 3,265 | 3,180 | 3,250 | 63,400 | 1,625 |
| 2016-04-12 | 3,115 | 3,190 | 3,095 | 3,155 | 78,200 | 1,577.50 |
| 2016-04-11 | 3,150 | 3,160 | 3,055 | 3,115 | 53,700 | 1,557.50 |
| 2016-04-08 | 3,085 | 3,195 | 3,055 | 3,165 | 95,200 | 1,582.50 |
| 2016-04-07 | 3,150 | 3,205 | 3,125 | 3,155 | 56,800 | 1,577.50 |
| 2016-04-06 | 3,210 | 3,210 | 3,110 | 3,130 | 93,000 | 1,565 |
| 2016-04-05 | 3,355 | 3,355 | 3,210 | 3,220 | 63,100 | 1,610 |
| 2016-04-04 | 3,425 | 3,460 | 3,335 | 3,370 | 94,100 | 1,685 |
| 2016-04-01 | 3,475 | 3,485 | 3,355 | 3,375 | 122,600 | 1,687.50 |
| 2016-03-31 | 3,525 | 3,545 | 3,440 | 3,445 | 68,300 | 1,722.50 |
| 2016-03-30 | 3,505 | 3,545 | 3,465 | 3,490 | 98,300 | 1,745 |
| 2016-03-29 | 3,475 | 3,525 | 3,465 | 3,495 | 51,300 | 1,747.50 |
| 2016-03-28 | 3,485 | 3,495 | 3,420 | 3,460 | 79,100 | 1,730 |
| 2016-03-25 | 3,475 | 3,495 | 3,420 | 3,475 | 72,200 | 1,737.50 |
| 2016-03-24 | 3,400 | 3,535 | 3,390 | 3,465 | 159,700 | 1,732.50 |
| 2016-03-23 | 3,480 | 3,490 | 3,410 | 3,415 | 56,300 | 1,707.50 |
| 2016-03-22 | 3,385 | 3,440 | 3,365 | 3,415 | 61,300 | 1,707.50 |
| 2016-03-18 | 3,350 | 3,390 | 3,295 | 3,315 | 121,600 | 1,657.50 |
| 2016-03-17 | 3,410 | 3,440 | 3,310 | 3,345 | 87,000 | 1,672.50 |
| 2016-03-16 | 3,355 | 3,480 | 3,345 | 3,410 | 157,700 | 1,705 |
| 2016-03-15 | 3,330 | 3,430 | 3,305 | 3,350 | 83,800 | 1,675 |
| 2016-03-14 | 3,305 | 3,370 | 3,285 | 3,315 | 58,700 | 1,657.50 |
| 2016-03-11 | 3,195 | 3,295 | 3,155 | 3,255 | 84,200 | 1,627.50 |
| 2016-03-10 | 3,175 | 3,220 | 3,165 | 3,200 | 88,900 | 1,600 |
| 2016-03-09 | 3,120 | 3,140 | 3,050 | 3,105 | 49,600 | 1,552.50 |
| 2016-03-08 | 3,190 | 3,220 | 3,115 | 3,150 | 53,000 | 1,575 |
| 2016-03-07 | 3,255 | 3,255 | 3,195 | 3,200 | 57,300 | 1,600 |
| 2016-03-04 | 3,150 | 3,305 | 3,130 | 3,260 | 102,700 | 1,630 |
| 2016-03-03 | 3,075 | 3,145 | 3,065 | 3,140 | 80,300 | 1,570 |
| 2016-03-02 | 2,996 | 3,095 | 2,992 | 3,075 | 62,200 | 1,537.50 |
| 2016-03-01 | 2,918 | 2,955 | 2,858 | 2,954 | 63,600 | 1,477 |
| 2016-02-29 | 3,000 | 3,010 | 2,910 | 2,910 | 151,400 | 1,455 |
| 2016-02-26 | 2,922 | 3,005 | 2,910 | 2,965 | 211,800 | 1,482.50 |
| 2016-02-25 | 2,866 | 2,937 | 2,810 | 2,860 | 255,600 | 1,430 |
| 2016-02-24 | 2,836 | 2,870 | 2,726 | 2,816 | 210,500 | 1,408 |
| 2016-02-23 | 2,844 | 2,874 | 2,745 | 2,776 | 120,400 | 1,388 |
| 2016-02-22 | 2,759 | 2,852 | 2,740 | 2,833 | 107,200 | 1,416.50 |
| 2016-02-19 | 2,860 | 2,862 | 2,765 | 2,783 | 157,100 | 1,391.50 |
| 2016-02-18 | 2,847 | 2,926 | 2,835 | 2,889 | 114,900 | 1,444.50 |
| 2016-02-17 | 2,850 | 2,904 | 2,756 | 2,792 | 149,100 | 1,396 |
| 2016-02-16 | 2,732 | 2,950 | 2,731 | 2,859 | 160,200 | 1,429.50 |
| 2016-02-15 | 2,770 | 2,830 | 2,664 | 2,704 | 303,300 | 1,352 |
| 2016-02-12 | 2,815 | 2,930 | 2,640 | 2,654 | 241,500 | 1,327 |
| 2016-02-10 | 3,290 | 3,335 | 2,933 | 3,005 | 150,800 | 1,502.50 |
| 2016-02-09 | 3,340 | 3,370 | 3,250 | 3,355 | 98,500 | 1,677.50 |
| 2016-02-08 | 3,235 | 3,495 | 3,235 | 3,460 | 189,100 | 1,730 |
| 2016-02-05 | 3,205 | 3,255 | 3,160 | 3,235 | 76,800 | 1,617.50 |
| 2016-02-04 | 3,290 | 3,310 | 3,250 | 3,270 | 50,300 | 1,635 |
| 2016-02-03 | 3,420 | 3,425 | 3,290 | 3,335 | 77,900 | 1,667.50 |
| 2016-02-02 | 3,570 | 3,610 | 3,525 | 3,545 | 88,900 | 1,772.50 |
| 2016-02-01 | 3,500 | 3,595 | 3,435 | 3,580 | 139,800 | 1,790 |
| 2016-01-29 | 3,265 | 3,465 | 3,220 | 3,450 | 130,400 | 1,725 |
| 2016-01-28 | 3,105 | 3,280 | 3,090 | 3,270 | 137,300 | 1,635 |
| 2016-01-27 | 3,240 | 3,240 | 3,115 | 3,160 | 87,100 | 1,580 |
| 2016-01-26 | 3,190 | 3,210 | 3,160 | 3,175 | 68,200 | 1,587.50 |
| 2016-01-25 | 3,225 | 3,290 | 3,155 | 3,240 | 96,400 | 1,620 |
| 2016-01-22 | 3,025 | 3,180 | 3,005 | 3,180 | 129,100 | 1,590 |
| 2016-01-21 | 3,065 | 3,140 | 2,972 | 2,972 | 89,900 | 1,486 |
| 2016-01-20 | 3,215 | 3,220 | 3,105 | 3,105 | 65,600 | 1,552.50 |
| 2016-01-19 | 3,125 | 3,225 | 3,125 | 3,215 | 63,000 | 1,607.50 |
| 2016-01-18 | 3,065 | 3,190 | 3,065 | 3,150 | 39,400 | 1,575 |
| 2016-01-15 | 3,265 | 3,300 | 3,150 | 3,205 | 75,800 | 1,602.50 |
| 2016-01-14 | 3,200 | 3,275 | 3,140 | 3,235 | 67,900 | 1,617.50 |
| 2016-01-13 | 3,205 | 3,285 | 3,205 | 3,265 | 72,600 | 1,632.50 |
| 2016-01-12 | 3,240 | 3,275 | 3,205 | 3,205 | 83,500 | 1,602.50 |
| 2016-01-08 | 3,350 | 3,395 | 3,300 | 3,340 | 80,500 | 1,670 |
| 2016-01-07 | 3,420 | 3,465 | 3,380 | 3,410 | 50,900 | 1,705 |
| 2016-01-06 | 3,500 | 3,520 | 3,425 | 3,480 | 63,900 | 1,740 |
| 2016-01-05 | 3,565 | 3,600 | 3,500 | 3,505 | 107,400 | 1,752.50 |
| 2016-01-04 | 3,745 | 3,745 | 3,570 | 3,595 | 64,400 | 1,797.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株