7649 スギホールディングス(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 | 5,590 | 5,600 | 5,520 | 5,560 | 93,700 | 1,853.33 |
| 2016-12-29 | 5,610 | 5,610 | 5,530 | 5,550 | 124,900 | 1,850 |
| 2016-12-28 | 5,550 | 5,630 | 5,540 | 5,610 | 123,200 | 1,870 |
| 2016-12-27 | 5,610 | 5,640 | 5,580 | 5,590 | 120,700 | 1,863.33 |
| 2016-12-26 | 5,600 | 5,660 | 5,580 | 5,630 | 140,800 | 1,876.67 |
| 2016-12-22 | 5,560 | 5,570 | 5,530 | 5,560 | 110,300 | 1,853.33 |
| 2016-12-21 | 5,600 | 5,630 | 5,550 | 5,560 | 123,800 | 1,853.33 |
| 2016-12-20 | 5,580 | 5,630 | 5,570 | 5,600 | 142,300 | 1,866.67 |
| 2016-12-19 | 5,550 | 5,590 | 5,540 | 5,560 | 136,000 | 1,853.33 |
| 2016-12-16 | 5,440 | 5,510 | 5,440 | 5,500 | 269,600 | 1,833.33 |
| 2016-12-15 | 5,470 | 5,560 | 5,440 | 5,530 | 165,100 | 1,843.33 |
| 2016-12-14 | 5,550 | 5,560 | 5,470 | 5,470 | 222,200 | 1,823.33 |
| 2016-12-13 | 5,420 | 5,580 | 5,380 | 5,560 | 364,100 | 1,853.33 |
| 2016-12-12 | 5,290 | 5,350 | 5,280 | 5,320 | 263,500 | 1,773.33 |
| 2016-12-09 | 5,250 | 5,300 | 5,250 | 5,290 | 218,300 | 1,763.33 |
| 2016-12-08 | 5,400 | 5,400 | 5,290 | 5,330 | 220,300 | 1,776.67 |
| 2016-12-07 | 5,240 | 5,270 | 5,200 | 5,260 | 135,600 | 1,753.33 |
| 2016-12-06 | 5,250 | 5,270 | 5,220 | 5,230 | 230,600 | 1,743.33 |
| 2016-12-05 | 5,160 | 5,220 | 5,120 | 5,170 | 352,100 | 1,723.33 |
| 2016-12-02 | 5,260 | 5,280 | 5,200 | 5,210 | 395,800 | 1,736.67 |
| 2016-12-01 | 5,280 | 5,280 | 5,070 | 5,260 | 576,800 | 1,753.33 |
| 2016-11-30 | 5,440 | 5,470 | 5,320 | 5,340 | 225,900 | 1,780 |
| 2016-11-29 | 5,480 | 5,510 | 5,420 | 5,420 | 178,300 | 1,806.67 |
| 2016-11-28 | 5,590 | 5,590 | 5,470 | 5,470 | 225,200 | 1,823.33 |
| 2016-11-25 | 5,500 | 5,530 | 5,480 | 5,520 | 182,300 | 1,840 |
| 2016-11-24 | 5,440 | 5,500 | 5,400 | 5,480 | 260,300 | 1,826.67 |
| 2016-11-22 | 5,410 | 5,430 | 5,370 | 5,380 | 221,000 | 1,793.33 |
| 2016-11-21 | 5,330 | 5,430 | 5,320 | 5,400 | 165,200 | 1,800 |
| 2016-11-18 | 5,250 | 5,290 | 5,240 | 5,270 | 160,500 | 1,756.67 |
| 2016-11-17 | 5,250 | 5,300 | 5,220 | 5,250 | 162,600 | 1,750 |
| 2016-11-16 | 5,280 | 5,280 | 5,200 | 5,260 | 176,600 | 1,753.33 |
| 2016-11-15 | 5,220 | 5,250 | 5,180 | 5,230 | 147,600 | 1,743.33 |
| 2016-11-14 | 5,200 | 5,290 | 5,190 | 5,220 | 234,200 | 1,740 |
| 2016-11-11 | 5,360 | 5,360 | 5,170 | 5,210 | 340,500 | 1,736.67 |
| 2016-11-10 | 5,420 | 5,420 | 5,310 | 5,400 | 196,200 | 1,800 |
| 2016-11-09 | 5,380 | 5,410 | 5,190 | 5,260 | 277,300 | 1,753.33 |
| 2016-11-08 | 5,430 | 5,440 | 5,330 | 5,390 | 152,800 | 1,796.67 |
| 2016-11-07 | 5,500 | 5,510 | 5,400 | 5,460 | 168,500 | 1,820 |
| 2016-11-04 | 5,390 | 5,430 | 5,350 | 5,420 | 265,300 | 1,806.67 |
| 2016-11-02 | 5,500 | 5,500 | 5,410 | 5,440 | 246,700 | 1,813.33 |
| 2016-11-01 | 5,540 | 5,610 | 5,510 | 5,540 | 416,200 | 1,846.67 |
| 2016-10-31 | 5,560 | 5,650 | 5,540 | 5,630 | 223,000 | 1,876.67 |
| 2016-10-28 | 5,600 | 5,630 | 5,520 | 5,560 | 810,500 | 1,853.33 |
| 2016-10-27 | 5,730 | 5,780 | 5,700 | 5,710 | 124,300 | 1,903.33 |
| 2016-10-26 | 5,750 | 5,780 | 5,730 | 5,760 | 139,100 | 1,920 |
| 2016-10-25 | 5,700 | 5,760 | 5,690 | 5,740 | 133,300 | 1,913.33 |
| 2016-10-24 | 5,720 | 5,750 | 5,670 | 5,710 | 152,100 | 1,903.33 |
| 2016-10-21 | 5,770 | 5,780 | 5,680 | 5,720 | 272,000 | 1,906.67 |
| 2016-10-20 | 5,820 | 5,880 | 5,800 | 5,830 | 152,000 | 1,943.33 |
| 2016-10-19 | 5,810 | 5,850 | 5,770 | 5,820 | 285,100 | 1,940 |
| 2016-10-17 | 5,650 | 5,720 | 5,630 | 5,670 | 278,700 | 1,890 |
| 2016-10-13 | 5,500 | 5,650 | 5,500 | 5,620 | 283,200 | 1,873.33 |
| 2016-10-12 | 5,500 | 5,570 | 5,500 | 5,530 | 270,500 | 1,843.33 |
| 2016-10-11 | 5,520 | 5,600 | 5,490 | 5,530 | 237,500 | 1,843.33 |
| 2016-10-07 | 5,610 | 5,610 | 5,520 | 5,540 | 213,200 | 1,846.67 |
| 2016-10-06 | 5,640 | 5,680 | 5,620 | 5,660 | 227,600 | 1,886.67 |
| 2016-10-05 | 5,600 | 5,660 | 5,560 | 5,640 | 238,800 | 1,880 |
| 2016-10-04 | 5,590 | 5,630 | 5,580 | 5,590 | 200,800 | 1,863.33 |
| 2016-10-03 | 5,580 | 5,690 | 5,540 | 5,600 | 322,800 | 1,866.67 |
| 2016-09-30 | 5,380 | 5,510 | 5,380 | 5,480 | 396,200 | 1,826.67 |
| 2016-09-29 | 5,540 | 5,590 | 5,510 | 5,550 | 403,500 | 1,850 |
| 2016-09-28 | 5,320 | 5,560 | 5,290 | 5,500 | 634,200 | 1,833.33 |
| 2016-09-27 | 5,480 | 5,580 | 5,410 | 5,500 | 533,400 | 1,833.33 |
| 2016-09-26 | 5,530 | 5,590 | 5,530 | 5,580 | 260,900 | 1,860 |
| 2016-09-23 | 5,400 | 5,570 | 5,400 | 5,560 | 372,900 | 1,853.33 |
| 2016-09-21 | 5,220 | 5,460 | 5,150 | 5,450 | 422,500 | 1,816.67 |
| 2016-09-20 | 5,370 | 5,390 | 5,290 | 5,320 | 195,400 | 1,773.33 |
| 2016-09-16 | 5,300 | 5,340 | 5,280 | 5,330 | 130,200 | 1,776.67 |
| 2016-09-15 | 5,120 | 5,250 | 5,110 | 5,250 | 144,800 | 1,750 |
| 2016-09-14 | 5,180 | 5,210 | 5,090 | 5,120 | 155,300 | 1,706.67 |
| 2016-09-13 | 5,160 | 5,250 | 5,160 | 5,230 | 146,200 | 1,743.33 |
| 2016-09-12 | 5,170 | 5,180 | 5,120 | 5,150 | 145,200 | 1,716.67 |
| 2016-09-09 | 5,300 | 5,340 | 5,260 | 5,270 | 87,100 | 1,756.67 |
| 2016-09-08 | 5,270 | 5,310 | 5,240 | 5,300 | 132,500 | 1,766.67 |
| 2016-09-07 | 5,280 | 5,370 | 5,270 | 5,310 | 151,400 | 1,770 |
| 2016-09-06 | 5,220 | 5,340 | 5,180 | 5,320 | 166,000 | 1,773.33 |
| 2016-09-05 | 5,220 | 5,250 | 5,200 | 5,210 | 132,300 | 1,736.67 |
| 2016-09-02 | 5,130 | 5,220 | 5,120 | 5,190 | 111,100 | 1,730 |
| 2016-09-01 | 5,130 | 5,140 | 5,070 | 5,120 | 180,300 | 1,706.67 |
| 2016-08-31 | 4,995 | 5,080 | 4,985 | 5,070 | 293,600 | 1,690 |
| 2016-08-30 | 5,020 | 5,050 | 4,980 | 5,020 | 166,700 | 1,673.33 |
| 2016-08-29 | 5,140 | 5,170 | 5,030 | 5,070 | 171,400 | 1,690 |
| 2016-08-26 | 5,210 | 5,210 | 5,110 | 5,140 | 127,000 | 1,713.33 |
| 2016-08-25 | 5,270 | 5,290 | 5,240 | 5,270 | 89,400 | 1,756.67 |
| 2016-08-24 | 5,340 | 5,350 | 5,260 | 5,290 | 85,200 | 1,763.33 |
| 2016-08-23 | 5,310 | 5,370 | 5,300 | 5,340 | 157,500 | 1,780 |
| 2016-08-22 | 5,180 | 5,340 | 5,180 | 5,310 | 204,000 | 1,770 |
| 2016-08-19 | 5,210 | 5,210 | 5,110 | 5,200 | 192,600 | 1,733.33 |
| 2016-08-18 | 5,250 | 5,290 | 5,180 | 5,200 | 180,300 | 1,733.33 |
| 2016-08-17 | 5,250 | 5,280 | 5,220 | 5,250 | 158,600 | 1,750 |
| 2016-08-16 | 5,310 | 5,310 | 5,240 | 5,250 | 208,500 | 1,750 |
| 2016-08-15 | 5,260 | 5,280 | 5,220 | 5,270 | 130,900 | 1,756.67 |
| 2016-08-12 | 5,250 | 5,300 | 5,250 | 5,290 | 144,000 | 1,763.33 |
| 2016-08-10 | 5,120 | 5,200 | 5,100 | 5,150 | 104,800 | 1,716.67 |
| 2016-08-09 | 5,080 | 5,140 | 5,060 | 5,110 | 143,700 | 1,703.33 |
| 2016-08-08 | 5,080 | 5,110 | 5,030 | 5,070 | 117,600 | 1,690 |
| 2016-08-05 | 5,020 | 5,160 | 5,020 | 5,060 | 376,600 | 1,686.67 |
| 2016-08-04 | 5,250 | 5,260 | 5,010 | 5,020 | 203,100 | 1,673.33 |
| 2016-08-03 | 5,260 | 5,350 | 5,230 | 5,260 | 337,500 | 1,753.33 |
| 2016-08-02 | 5,130 | 5,260 | 5,130 | 5,200 | 174,500 | 1,733.33 |
| 2016-08-01 | 5,090 | 5,170 | 5,090 | 5,130 | 244,200 | 1,710 |
| 2016-07-29 | 5,100 | 5,180 | 5,070 | 5,160 | 265,800 | 1,720 |
| 2016-07-28 | 5,150 | 5,190 | 5,090 | 5,100 | 208,400 | 1,700 |
| 2016-07-27 | 5,240 | 5,270 | 5,160 | 5,170 | 205,700 | 1,723.33 |
| 2016-07-26 | 5,210 | 5,260 | 5,160 | 5,210 | 182,000 | 1,736.67 |
| 2016-07-25 | 5,210 | 5,300 | 5,200 | 5,250 | 181,300 | 1,750 |
| 2016-07-22 | 5,240 | 5,280 | 5,180 | 5,210 | 269,000 | 1,736.67 |
| 2016-07-21 | 5,320 | 5,350 | 5,250 | 5,290 | 159,000 | 1,763.33 |
| 2016-07-20 | 5,260 | 5,300 | 5,230 | 5,280 | 155,600 | 1,760 |
| 2016-07-19 | 5,210 | 5,280 | 5,190 | 5,280 | 237,700 | 1,760 |
| 2016-07-15 | 5,220 | 5,280 | 5,180 | 5,190 | 281,200 | 1,730 |
| 2016-07-14 | 5,130 | 5,280 | 5,110 | 5,270 | 375,100 | 1,756.67 |
| 2016-07-13 | 5,150 | 5,170 | 5,010 | 5,030 | 339,900 | 1,676.67 |
| 2016-07-12 | 5,100 | 5,120 | 5,030 | 5,080 | 232,100 | 1,693.33 |
| 2016-07-11 | 4,930 | 5,070 | 4,920 | 5,030 | 300,100 | 1,676.67 |
| 2016-07-08 | 5,200 | 5,230 | 4,895 | 4,930 | 413,200 | 1,643.33 |
| 2016-07-07 | 5,350 | 5,350 | 5,220 | 5,250 | 267,500 | 1,750 |
| 2016-07-06 | 5,350 | 5,410 | 5,290 | 5,400 | 257,200 | 1,800 |
| 2016-07-05 | 5,490 | 5,490 | 5,370 | 5,370 | 226,400 | 1,790 |
| 2016-07-04 | 5,610 | 5,610 | 5,480 | 5,500 | 191,600 | 1,833.33 |
| 2016-07-01 | 5,500 | 5,670 | 5,390 | 5,610 | 605,000 | 1,870 |
| 2016-06-30 | 5,690 | 5,720 | 5,620 | 5,690 | 210,600 | 1,896.67 |
| 2016-06-29 | 5,690 | 5,700 | 5,600 | 5,660 | 159,700 | 1,886.67 |
| 2016-06-28 | 5,610 | 5,780 | 5,560 | 5,690 | 173,100 | 1,896.67 |
| 2016-06-27 | 5,490 | 5,640 | 5,480 | 5,610 | 142,800 | 1,870 |
| 2016-06-24 | 5,720 | 5,780 | 5,370 | 5,450 | 148,400 | 1,816.67 |
| 2016-06-23 | 5,760 | 5,780 | 5,710 | 5,750 | 129,400 | 1,916.67 |
| 2016-06-22 | 5,790 | 5,810 | 5,690 | 5,800 | 152,700 | 1,933.33 |
| 2016-06-21 | 5,650 | 5,800 | 5,630 | 5,790 | 174,500 | 1,930 |
| 2016-06-20 | 5,720 | 5,760 | 5,640 | 5,670 | 157,600 | 1,890 |
| 2016-06-17 | 5,760 | 5,780 | 5,630 | 5,640 | 142,200 | 1,880 |
| 2016-06-16 | 5,840 | 5,870 | 5,670 | 5,700 | 147,100 | 1,900 |
| 2016-06-15 | 5,770 | 5,890 | 5,720 | 5,840 | 207,800 | 1,946.67 |
| 2016-06-14 | 5,800 | 5,870 | 5,740 | 5,830 | 196,600 | 1,943.33 |
| 2016-06-13 | 5,900 | 5,920 | 5,810 | 5,810 | 215,800 | 1,936.67 |
| 2016-06-10 | 6,010 | 6,010 | 5,910 | 6,000 | 205,500 | 2,000 |
| 2016-06-09 | 6,000 | 6,020 | 5,940 | 5,970 | 142,000 | 1,990 |
| 2016-06-08 | 5,910 | 6,000 | 5,890 | 5,980 | 134,800 | 1,993.33 |
| 2016-06-07 | 5,850 | 5,980 | 5,850 | 5,950 | 191,200 | 1,983.33 |
| 2016-06-06 | 5,800 | 5,900 | 5,790 | 5,880 | 148,000 | 1,960 |
| 2016-06-03 | 5,840 | 5,920 | 5,840 | 5,890 | 184,800 | 1,963.33 |
| 2016-06-02 | 5,830 | 5,880 | 5,810 | 5,840 | 307,700 | 1,946.67 |
| 2016-06-01 | 5,760 | 5,870 | 5,740 | 5,850 | 319,600 | 1,950 |
| 2016-05-31 | 5,700 | 5,810 | 5,700 | 5,800 | 251,700 | 1,933.33 |
| 2016-05-30 | 5,530 | 5,690 | 5,500 | 5,680 | 224,700 | 1,893.33 |
| 2016-05-27 | 5,530 | 5,540 | 5,490 | 5,510 | 107,800 | 1,836.67 |
| 2016-05-26 | 5,550 | 5,570 | 5,500 | 5,530 | 117,500 | 1,843.33 |
| 2016-05-25 | 5,550 | 5,550 | 5,520 | 5,530 | 117,500 | 1,843.33 |
| 2016-05-24 | 5,500 | 5,540 | 5,470 | 5,490 | 145,800 | 1,830 |
| 2016-05-23 | 5,520 | 5,540 | 5,450 | 5,480 | 151,500 | 1,826.67 |
| 2016-05-20 | 5,500 | 5,600 | 5,490 | 5,560 | 192,500 | 1,853.33 |
| 2016-05-19 | 5,480 | 5,500 | 5,440 | 5,480 | 104,700 | 1,826.67 |
| 2016-05-18 | 5,370 | 5,450 | 5,360 | 5,450 | 188,400 | 1,816.67 |
| 2016-05-17 | 5,490 | 5,500 | 5,420 | 5,440 | 139,600 | 1,813.33 |
| 2016-05-16 | 5,480 | 5,590 | 5,460 | 5,480 | 122,100 | 1,826.67 |
| 2016-05-13 | 5,530 | 5,590 | 5,480 | 5,510 | 111,200 | 1,836.67 |
| 2016-05-12 | 5,550 | 5,570 | 5,500 | 5,530 | 161,100 | 1,843.33 |
| 2016-05-11 | 5,650 | 5,690 | 5,540 | 5,570 | 121,800 | 1,856.67 |
| 2016-05-10 | 5,530 | 5,630 | 5,530 | 5,630 | 222,900 | 1,876.67 |
| 2016-05-09 | 5,400 | 5,560 | 5,400 | 5,510 | 267,000 | 1,836.67 |
| 2016-05-06 | 5,300 | 5,340 | 5,260 | 5,330 | 229,700 | 1,776.67 |
| 2016-05-02 | 5,230 | 5,320 | 5,200 | 5,290 | 293,700 | 1,763.33 |
| 2016-04-28 | 5,510 | 5,510 | 5,300 | 5,320 | 327,100 | 1,773.33 |
| 2016-04-27 | 5,560 | 5,590 | 5,450 | 5,460 | 168,300 | 1,820 |
| 2016-04-26 | 5,590 | 5,640 | 5,540 | 5,580 | 183,800 | 1,860 |
| 2016-04-25 | 5,600 | 5,650 | 5,600 | 5,610 | 175,400 | 1,870 |
| 2016-04-22 | 5,650 | 5,690 | 5,600 | 5,640 | 185,600 | 1,880 |
| 2016-04-21 | 5,750 | 5,780 | 5,710 | 5,730 | 135,900 | 1,910 |
| 2016-04-20 | 5,690 | 5,730 | 5,630 | 5,650 | 149,800 | 1,883.33 |
| 2016-04-19 | 5,710 | 5,760 | 5,660 | 5,690 | 146,500 | 1,896.67 |
| 2016-04-18 | 5,590 | 5,660 | 5,560 | 5,580 | 149,400 | 1,860 |
| 2016-04-15 | 5,730 | 5,800 | 5,710 | 5,730 | 107,300 | 1,910 |
| 2016-04-14 | 5,850 | 5,850 | 5,760 | 5,790 | 249,600 | 1,930 |
| 2016-04-13 | 5,730 | 5,830 | 5,690 | 5,790 | 247,200 | 1,930 |
| 2016-04-12 | 5,660 | 5,690 | 5,580 | 5,650 | 241,100 | 1,883.33 |
| 2016-04-11 | 5,630 | 5,660 | 5,570 | 5,610 | 149,900 | 1,870 |
| 2016-04-08 | 5,560 | 5,700 | 5,560 | 5,640 | 300,800 | 1,880 |
| 2016-04-07 | 5,550 | 5,680 | 5,510 | 5,650 | 378,100 | 1,883.33 |
| 2016-04-06 | 5,640 | 5,800 | 5,570 | 5,750 | 534,200 | 1,916.67 |
| 2016-04-05 | 5,840 | 5,920 | 5,790 | 5,840 | 204,100 | 1,946.67 |
| 2016-04-04 | 5,850 | 5,990 | 5,820 | 5,880 | 207,900 | 1,960 |
| 2016-04-01 | 5,950 | 5,950 | 5,800 | 5,840 | 171,200 | 1,946.67 |
| 2016-03-31 | 6,110 | 6,130 | 5,920 | 5,940 | 170,100 | 1,980 |
| 2016-03-30 | 6,170 | 6,230 | 6,120 | 6,130 | 159,100 | 2,043.33 |
| 2016-03-29 | 6,180 | 6,190 | 6,120 | 6,170 | 154,800 | 2,056.67 |
| 2016-03-28 | 6,090 | 6,220 | 6,060 | 6,180 | 166,400 | 2,060 |
| 2016-03-25 | 6,020 | 6,060 | 5,980 | 6,020 | 105,800 | 2,006.67 |
| 2016-03-24 | 5,930 | 6,050 | 5,930 | 6,020 | 112,200 | 2,006.67 |
| 2016-03-23 | 5,950 | 6,020 | 5,930 | 5,940 | 104,200 | 1,980 |
| 2016-03-22 | 5,970 | 6,030 | 5,930 | 5,980 | 139,800 | 1,993.33 |
| 2016-03-18 | 5,940 | 5,970 | 5,890 | 5,940 | 226,700 | 1,980 |
| 2016-03-17 | 5,950 | 6,000 | 5,930 | 5,960 | 216,200 | 1,986.67 |
| 2016-03-16 | 5,930 | 5,970 | 5,900 | 5,920 | 194,400 | 1,973.33 |
| 2016-03-15 | 5,840 | 5,950 | 5,820 | 5,930 | 238,300 | 1,976.67 |
| 2016-03-14 | 5,810 | 5,920 | 5,790 | 5,890 | 160,200 | 1,963.33 |
| 2016-03-11 | 5,700 | 5,780 | 5,690 | 5,760 | 254,900 | 1,920 |
| 2016-03-10 | 5,580 | 5,730 | 5,580 | 5,710 | 127,900 | 1,903.33 |
| 2016-03-09 | 5,500 | 5,570 | 5,470 | 5,540 | 155,900 | 1,846.67 |
| 2016-03-08 | 5,480 | 5,540 | 5,450 | 5,510 | 190,000 | 1,836.67 |
| 2016-03-07 | 5,630 | 5,630 | 5,520 | 5,560 | 199,900 | 1,853.33 |
| 2016-03-04 | 5,640 | 5,700 | 5,580 | 5,680 | 150,800 | 1,893.33 |
| 2016-03-03 | 5,620 | 5,730 | 5,610 | 5,640 | 211,900 | 1,880 |
| 2016-03-02 | 5,480 | 5,630 | 5,460 | 5,580 | 329,100 | 1,860 |
| 2016-03-01 | 5,300 | 5,460 | 5,260 | 5,410 | 267,900 | 1,803.33 |
| 2016-02-29 | 5,460 | 5,470 | 5,290 | 5,310 | 341,300 | 1,770 |
| 2016-02-26 | 5,420 | 5,530 | 5,400 | 5,430 | 390,800 | 1,810 |
| 2016-02-25 | 5,360 | 5,430 | 5,310 | 5,400 | 379,400 | 1,800 |
| 2016-02-24 | 5,430 | 5,430 | 5,310 | 5,360 | 631,200 | 1,786.67 |
| 2016-02-23 | 5,420 | 5,440 | 5,320 | 5,370 | 271,500 | 1,790 |
| 2016-02-22 | 5,430 | 5,500 | 5,400 | 5,430 | 312,200 | 1,810 |
| 2016-02-19 | 5,500 | 5,530 | 5,420 | 5,450 | 380,600 | 1,816.67 |
| 2016-02-18 | 5,510 | 5,530 | 5,440 | 5,490 | 279,000 | 1,830 |
| 2016-02-17 | 5,400 | 5,440 | 5,310 | 5,400 | 204,000 | 1,800 |
| 2016-02-16 | 5,450 | 5,540 | 5,400 | 5,410 | 217,000 | 1,803.33 |
| 2016-02-15 | 5,420 | 5,520 | 5,370 | 5,470 | 422,700 | 1,823.33 |
| 2016-02-12 | 5,280 | 5,380 | 5,220 | 5,280 | 427,500 | 1,760 |
| 2016-02-10 | 5,700 | 5,730 | 5,360 | 5,420 | 301,500 | 1,806.67 |
| 2016-02-09 | 5,760 | 5,820 | 5,680 | 5,700 | 252,800 | 1,900 |
| 2016-02-08 | 5,720 | 6,050 | 5,690 | 6,000 | 296,100 | 2,000 |
| 2016-02-05 | 5,910 | 5,950 | 5,730 | 5,820 | 360,400 | 1,940 |
| 2016-02-04 | 6,280 | 6,300 | 6,080 | 6,090 | 223,800 | 2,030 |
| 2016-02-03 | 6,350 | 6,410 | 6,230 | 6,300 | 165,300 | 2,100 |
| 2016-02-02 | 6,390 | 6,460 | 6,360 | 6,450 | 252,900 | 2,150 |
| 2016-02-01 | 6,290 | 6,440 | 6,220 | 6,410 | 284,200 | 2,136.67 |
| 2016-01-29 | 6,120 | 6,200 | 5,990 | 6,190 | 272,500 | 2,063.33 |
| 2016-01-28 | 6,110 | 6,180 | 6,090 | 6,120 | 71,900 | 2,040 |
| 2016-01-27 | 6,200 | 6,230 | 6,080 | 6,130 | 162,900 | 2,043.33 |
| 2016-01-26 | 6,170 | 6,220 | 6,010 | 6,060 | 234,700 | 2,020 |
| 2016-01-25 | 6,180 | 6,270 | 6,100 | 6,230 | 160,900 | 2,076.67 |
| 2016-01-22 | 5,970 | 6,080 | 5,920 | 6,080 | 172,300 | 2,026.67 |
| 2016-01-21 | 5,990 | 6,070 | 5,820 | 5,820 | 193,100 | 1,940 |
| 2016-01-20 | 6,190 | 6,220 | 6,010 | 6,020 | 191,100 | 2,006.67 |
| 2016-01-19 | 6,220 | 6,330 | 6,210 | 6,240 | 163,700 | 2,080 |
| 2016-01-18 | 6,280 | 6,310 | 6,200 | 6,280 | 280,400 | 2,093.33 |
| 2016-01-15 | 6,320 | 6,380 | 6,290 | 6,360 | 271,500 | 2,120 |
| 2016-01-14 | 6,310 | 6,340 | 6,120 | 6,220 | 246,200 | 2,073.33 |
| 2016-01-13 | 6,400 | 6,460 | 6,340 | 6,420 | 282,900 | 2,140 |
| 2016-01-12 | 6,330 | 6,410 | 6,310 | 6,340 | 250,800 | 2,113.33 |
| 2016-01-08 | 6,450 | 6,500 | 6,380 | 6,400 | 390,100 | 2,133.33 |
| 2016-01-07 | 6,570 | 6,660 | 6,420 | 6,450 | 605,700 | 2,150 |
| 2016-01-06 | 6,370 | 6,440 | 6,300 | 6,330 | 164,000 | 2,110 |
| 2016-01-05 | 6,370 | 6,430 | 6,270 | 6,380 | 256,200 | 2,126.67 |
| 2016-01-04 | 6,600 | 6,660 | 6,430 | 6,470 | 193,000 | 2,156.67 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
