7716 (株)ナカニシ 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 | 4,525 | 4,560 | 4,500 | 4,520 | 21,000 | 1,506.67 |
| 2016-12-29 | 4,500 | 4,525 | 4,470 | 4,525 | 14,800 | 1,508.33 |
| 2016-12-28 | 4,595 | 4,600 | 4,410 | 4,500 | 35,800 | 1,500 |
| 2016-12-27 | 4,740 | 4,750 | 4,680 | 4,695 | 28,900 | 1,565 |
| 2016-12-26 | 4,670 | 4,750 | 4,655 | 4,740 | 49,600 | 1,580 |
| 2016-12-22 | 4,500 | 4,595 | 4,500 | 4,580 | 30,600 | 1,526.67 |
| 2016-12-21 | 4,500 | 4,610 | 4,495 | 4,565 | 66,400 | 1,521.67 |
| 2016-12-20 | 4,525 | 4,525 | 4,470 | 4,490 | 16,800 | 1,496.67 |
| 2016-12-19 | 4,555 | 4,595 | 4,525 | 4,550 | 49,600 | 1,516.67 |
| 2016-12-16 | 4,645 | 4,660 | 4,495 | 4,550 | 67,000 | 1,516.67 |
| 2016-12-15 | 4,460 | 4,650 | 4,450 | 4,645 | 96,000 | 1,548.33 |
| 2016-12-14 | 4,305 | 4,330 | 4,090 | 4,330 | 9,000 | 1,443.33 |
| 2016-12-13 | 4,265 | 4,295 | 4,220 | 4,290 | 6,600 | 1,430 |
| 2016-12-12 | 4,260 | 4,285 | 4,240 | 4,265 | 14,500 | 1,421.67 |
| 2016-12-09 | 4,250 | 4,345 | 4,180 | 4,300 | 15,900 | 1,433.33 |
| 2016-12-08 | 4,225 | 4,260 | 4,225 | 4,250 | 5,000 | 1,416.67 |
| 2016-12-07 | 4,210 | 4,265 | 4,200 | 4,240 | 18,200 | 1,413.33 |
| 2016-12-06 | 4,165 | 4,250 | 4,165 | 4,230 | 8,200 | 1,410 |
| 2016-12-05 | 4,165 | 4,195 | 4,160 | 4,165 | 9,200 | 1,388.33 |
| 2016-12-02 | 4,230 | 4,270 | 4,175 | 4,220 | 20,700 | 1,406.67 |
| 2016-12-01 | 4,185 | 4,250 | 4,170 | 4,230 | 8,800 | 1,410 |
| 2016-11-30 | 4,200 | 4,235 | 4,110 | 4,200 | 27,200 | 1,400 |
| 2016-11-29 | 4,250 | 4,345 | 4,225 | 4,245 | 22,300 | 1,415 |
| 2016-11-28 | 4,255 | 4,265 | 4,185 | 4,250 | 8,000 | 1,416.67 |
| 2016-11-25 | 4,330 | 4,395 | 4,240 | 4,310 | 27,800 | 1,436.67 |
| 2016-11-24 | 4,315 | 4,390 | 4,300 | 4,330 | 12,700 | 1,443.33 |
| 2016-11-22 | 4,205 | 4,325 | 4,185 | 4,290 | 10,200 | 1,430 |
| 2016-11-21 | 4,220 | 4,235 | 4,160 | 4,205 | 4,600 | 1,401.67 |
| 2016-11-18 | 4,160 | 4,245 | 4,160 | 4,220 | 8,500 | 1,406.67 |
| 2016-11-17 | 4,125 | 4,200 | 4,125 | 4,160 | 10,300 | 1,386.67 |
| 2016-11-16 | 4,125 | 4,230 | 4,075 | 4,195 | 17,700 | 1,398.33 |
| 2016-11-15 | 4,040 | 4,095 | 3,990 | 4,065 | 14,400 | 1,355 |
| 2016-11-14 | 3,950 | 4,045 | 3,885 | 4,045 | 9,800 | 1,348.33 |
| 2016-11-11 | 3,880 | 3,950 | 3,855 | 3,935 | 7,200 | 1,311.67 |
| 2016-11-10 | 3,815 | 3,845 | 3,750 | 3,845 | 3,800 | 1,281.67 |
| 2016-11-09 | 3,800 | 3,850 | 3,690 | 3,700 | 22,300 | 1,233.33 |
| 2016-11-08 | 3,800 | 3,800 | 3,745 | 3,785 | 3,700 | 1,261.67 |
| 2016-11-07 | 3,795 | 3,830 | 3,790 | 3,800 | 7,100 | 1,266.67 |
| 2016-11-04 | 3,800 | 3,850 | 3,795 | 3,835 | 16,600 | 1,278.33 |
| 2016-11-02 | 3,800 | 3,840 | 3,800 | 3,800 | 7,000 | 1,266.67 |
| 2016-11-01 | 3,755 | 3,800 | 3,755 | 3,795 | 6,200 | 1,265 |
| 2016-10-31 | 3,745 | 3,775 | 3,745 | 3,755 | 2,500 | 1,251.67 |
| 2016-10-28 | 3,760 | 3,775 | 3,720 | 3,755 | 10,200 | 1,251.67 |
| 2016-10-27 | 3,720 | 3,770 | 3,720 | 3,760 | 6,200 | 1,253.33 |
| 2016-10-26 | 3,735 | 3,745 | 3,720 | 3,720 | 1,800 | 1,240 |
| 2016-10-25 | 3,710 | 3,745 | 3,710 | 3,745 | 9,600 | 1,248.33 |
| 2016-10-24 | 3,680 | 3,720 | 3,680 | 3,705 | 14,200 | 1,235 |
| 2016-10-21 | 3,705 | 3,705 | 3,655 | 3,680 | 7,200 | 1,226.67 |
| 2016-10-20 | 3,690 | 3,705 | 3,655 | 3,695 | 6,400 | 1,231.67 |
| 2016-10-19 | 3,715 | 3,715 | 3,685 | 3,690 | 1,800 | 1,230 |
| 2016-10-18 | 3,655 | 3,700 | 3,645 | 3,675 | 10,000 | 1,225 |
| 2016-10-17 | 3,670 | 3,715 | 3,660 | 3,680 | 26,900 | 1,226.67 |
| 2016-10-14 | 3,650 | 3,670 | 3,615 | 3,660 | 10,800 | 1,220 |
| 2016-10-13 | 3,650 | 3,665 | 3,620 | 3,650 | 7,300 | 1,216.67 |
| 2016-10-12 | 3,660 | 3,660 | 3,635 | 3,640 | 1,800 | 1,213.33 |
| 2016-10-11 | 3,605 | 3,655 | 3,585 | 3,635 | 11,500 | 1,211.67 |
| 2016-10-07 | 3,630 | 3,665 | 3,625 | 3,635 | 10,300 | 1,211.67 |
| 2016-10-06 | 3,665 | 3,665 | 3,620 | 3,625 | 4,500 | 1,208.33 |
| 2016-10-05 | 3,665 | 3,665 | 3,605 | 3,640 | 6,900 | 1,213.33 |
| 2016-10-04 | 3,630 | 3,630 | 3,570 | 3,600 | 9,500 | 1,200 |
| 2016-10-03 | 3,675 | 3,685 | 3,610 | 3,630 | 4,300 | 1,210 |
| 2016-09-30 | 3,660 | 3,680 | 3,615 | 3,675 | 9,000 | 1,225 |
| 2016-09-29 | 3,625 | 3,720 | 3,620 | 3,660 | 12,800 | 1,220 |
| 2016-09-28 | 3,640 | 3,640 | 3,605 | 3,625 | 5,200 | 1,208.33 |
| 2016-09-27 | 3,595 | 3,645 | 3,570 | 3,610 | 17,000 | 1,203.33 |
| 2016-09-26 | 3,670 | 3,670 | 3,580 | 3,595 | 3,200 | 1,198.33 |
| 2016-09-23 | 3,695 | 3,700 | 3,650 | 3,670 | 12,100 | 1,223.33 |
| 2016-09-21 | 3,755 | 3,755 | 3,695 | 3,710 | 13,500 | 1,236.67 |
| 2016-09-20 | 3,700 | 3,740 | 3,700 | 3,720 | 22,500 | 1,240 |
| 2016-09-16 | 3,720 | 3,775 | 3,700 | 3,725 | 10,000 | 1,241.67 |
| 2016-09-15 | 3,670 | 3,730 | 3,630 | 3,695 | 18,200 | 1,231.67 |
| 2016-09-14 | 3,695 | 3,735 | 3,620 | 3,670 | 17,100 | 1,223.33 |
| 2016-09-13 | 3,735 | 3,755 | 3,710 | 3,720 | 15,100 | 1,240 |
| 2016-09-12 | 3,730 | 3,785 | 3,705 | 3,735 | 14,600 | 1,245 |
| 2016-09-09 | 3,720 | 3,835 | 3,700 | 3,730 | 39,400 | 1,243.33 |
| 2016-09-08 | 3,780 | 3,780 | 3,720 | 3,720 | 10,000 | 1,240 |
| 2016-09-07 | 3,760 | 3,805 | 3,750 | 3,780 | 4,900 | 1,260 |
| 2016-09-06 | 3,775 | 3,800 | 3,770 | 3,780 | 10,500 | 1,260 |
| 2016-09-05 | 3,750 | 3,840 | 3,740 | 3,820 | 22,100 | 1,273.33 |
| 2016-09-02 | 3,750 | 3,785 | 3,730 | 3,745 | 8,800 | 1,248.33 |
| 2016-09-01 | 3,730 | 3,730 | 3,705 | 3,715 | 6,500 | 1,238.33 |
| 2016-08-31 | 3,700 | 3,780 | 3,700 | 3,740 | 16,500 | 1,246.67 |
| 2016-08-30 | 3,670 | 3,720 | 3,670 | 3,710 | 9,500 | 1,236.67 |
| 2016-08-29 | 3,670 | 3,715 | 3,670 | 3,700 | 11,800 | 1,233.33 |
| 2016-08-26 | 3,665 | 3,685 | 3,635 | 3,665 | 11,000 | 1,221.67 |
| 2016-08-25 | 3,675 | 3,700 | 3,650 | 3,665 | 19,800 | 1,221.67 |
| 2016-08-24 | 3,650 | 3,740 | 3,650 | 3,720 | 20,700 | 1,240 |
| 2016-08-23 | 3,675 | 3,710 | 3,645 | 3,650 | 31,400 | 1,216.67 |
| 2016-08-22 | 3,655 | 3,695 | 3,650 | 3,670 | 23,200 | 1,223.33 |
| 2016-08-19 | 3,650 | 3,705 | 3,635 | 3,655 | 46,300 | 1,218.33 |
| 2016-08-18 | 3,630 | 3,710 | 3,600 | 3,660 | 23,200 | 1,220 |
| 2016-08-17 | 3,595 | 3,655 | 3,580 | 3,630 | 15,800 | 1,210 |
| 2016-08-16 | 3,660 | 3,665 | 3,610 | 3,630 | 19,400 | 1,210 |
| 2016-08-15 | 3,615 | 3,665 | 3,600 | 3,630 | 16,700 | 1,210 |
| 2016-08-12 | 3,550 | 3,690 | 3,550 | 3,670 | 9,300 | 1,223.33 |
| 2016-08-10 | 3,610 | 3,795 | 3,575 | 3,620 | 40,100 | 1,206.67 |
| 2016-08-09 | 3,545 | 3,730 | 3,520 | 3,670 | 57,900 | 1,223.33 |
| 2016-08-08 | 3,470 | 3,580 | 3,455 | 3,545 | 38,000 | 1,181.67 |
| 2016-08-05 | 3,425 | 3,540 | 3,300 | 3,480 | 35,100 | 1,160 |
| 2016-08-04 | 3,495 | 3,575 | 3,450 | 3,510 | 21,100 | 1,170 |
| 2016-08-03 | 3,560 | 3,575 | 3,470 | 3,520 | 13,300 | 1,173.33 |
| 2016-08-02 | 3,525 | 3,585 | 3,525 | 3,560 | 28,700 | 1,186.67 |
| 2016-08-01 | 3,475 | 3,530 | 3,475 | 3,525 | 12,100 | 1,175 |
| 2016-07-29 | 3,500 | 3,535 | 3,435 | 3,535 | 15,700 | 1,178.33 |
| 2016-07-28 | 3,500 | 3,525 | 3,440 | 3,510 | 24,900 | 1,170 |
| 2016-07-27 | 3,520 | 3,550 | 3,500 | 3,545 | 13,400 | 1,181.67 |
| 2016-07-26 | 3,615 | 3,645 | 3,550 | 3,590 | 23,700 | 1,196.67 |
| 2016-07-25 | 3,520 | 3,580 | 3,505 | 3,560 | 22,200 | 1,186.67 |
| 2016-07-22 | 3,500 | 3,555 | 3,470 | 3,520 | 24,800 | 1,173.33 |
| 2016-07-21 | 3,435 | 3,665 | 3,435 | 3,555 | 23,600 | 1,185 |
| 2016-07-20 | 3,410 | 3,460 | 3,400 | 3,435 | 11,000 | 1,145 |
| 2016-07-19 | 3,395 | 3,450 | 3,370 | 3,415 | 20,400 | 1,138.33 |
| 2016-07-15 | 3,365 | 3,460 | 3,360 | 3,440 | 25,800 | 1,146.67 |
| 2016-07-14 | 3,280 | 3,300 | 3,275 | 3,295 | 21,000 | 1,098.33 |
| 2016-07-13 | 3,275 | 3,285 | 3,270 | 3,280 | 13,200 | 1,093.33 |
| 2016-07-12 | 3,215 | 3,320 | 3,215 | 3,250 | 63,900 | 1,083.33 |
| 2016-07-11 | 3,075 | 3,205 | 3,075 | 3,140 | 31,300 | 1,046.67 |
| 2016-07-08 | 3,015 | 3,175 | 3,015 | 3,090 | 44,200 | 1,030 |
| 2016-07-07 | 3,025 | 3,050 | 3,015 | 3,015 | 36,000 | 1,005 |
| 2016-07-06 | 3,100 | 3,210 | 3,015 | 3,015 | 41,200 | 1,005 |
| 2016-07-05 | 3,165 | 3,230 | 3,095 | 3,170 | 39,200 | 1,056.67 |
| 2016-07-04 | 3,075 | 3,210 | 3,060 | 3,160 | 46,600 | 1,053.33 |
| 2016-07-01 | 3,025 | 3,090 | 3,020 | 3,075 | 43,800 | 1,025 |
| 2016-06-30 | 2,993 | 3,065 | 2,993 | 3,025 | 24,400 | 1,008.33 |
| 2016-06-29 | 2,938 | 3,000 | 2,867 | 2,943 | 96,200 | 981 |
| 2016-06-28 | 3,150 | 3,155 | 2,954 | 2,972 | 54,400 | 990.67 |
| 2016-06-27 | 3,195 | 3,220 | 3,155 | 3,180 | 22,200 | 1,060 |
| 2016-06-24 | 3,330 | 3,380 | 3,200 | 3,230 | 35,900 | 1,076.67 |
| 2016-06-23 | 3,300 | 3,360 | 3,285 | 3,325 | 11,000 | 1,108.33 |
| 2016-06-22 | 3,310 | 3,410 | 3,285 | 3,335 | 17,800 | 1,111.67 |
| 2016-06-21 | 3,320 | 3,390 | 3,300 | 3,310 | 33,500 | 1,103.33 |
| 2016-06-20 | 3,300 | 3,415 | 3,265 | 3,295 | 16,400 | 1,098.33 |
| 2016-06-17 | 3,350 | 3,370 | 3,275 | 3,290 | 10,800 | 1,096.67 |
| 2016-06-16 | 3,450 | 3,450 | 3,300 | 3,300 | 16,500 | 1,100 |
| 2016-06-15 | 3,470 | 3,470 | 3,435 | 3,450 | 11,800 | 1,150 |
| 2016-06-14 | 3,470 | 3,470 | 3,415 | 3,435 | 13,200 | 1,145 |
| 2016-06-13 | 3,420 | 3,475 | 3,415 | 3,470 | 22,100 | 1,156.67 |
| 2016-06-10 | 3,440 | 3,480 | 3,440 | 3,455 | 8,500 | 1,151.67 |
| 2016-06-09 | 3,440 | 3,475 | 3,415 | 3,440 | 14,800 | 1,146.67 |
| 2016-06-08 | 3,520 | 3,535 | 3,440 | 3,440 | 36,100 | 1,146.67 |
| 2016-06-07 | 3,600 | 3,600 | 3,570 | 3,590 | 5,000 | 1,196.67 |
| 2016-06-06 | 3,610 | 3,630 | 3,540 | 3,575 | 16,700 | 1,191.67 |
| 2016-06-03 | 3,775 | 3,780 | 3,665 | 3,700 | 23,400 | 1,233.33 |
| 2016-06-02 | 3,720 | 3,720 | 3,630 | 3,720 | 16,900 | 1,240 |
| 2016-06-01 | 3,805 | 3,805 | 3,720 | 3,720 | 8,200 | 1,240 |
| 2016-05-31 | 3,785 | 3,820 | 3,720 | 3,805 | 45,000 | 1,268.33 |
| 2016-05-30 | 3,770 | 3,810 | 3,700 | 3,795 | 26,400 | 1,265 |
| 2016-05-27 | 3,645 | 3,660 | 3,615 | 3,630 | 7,700 | 1,210 |
| 2016-05-26 | 3,720 | 3,720 | 3,615 | 3,630 | 12,300 | 1,210 |
| 2016-05-25 | 3,690 | 3,715 | 3,660 | 3,695 | 9,300 | 1,231.67 |
| 2016-05-24 | 3,660 | 3,720 | 3,660 | 3,690 | 22,700 | 1,230 |
| 2016-05-23 | 3,600 | 3,675 | 3,590 | 3,645 | 28,800 | 1,215 |
| 2016-05-20 | 3,645 | 3,645 | 3,550 | 3,555 | 16,900 | 1,185 |
| 2016-05-19 | 3,660 | 3,660 | 3,600 | 3,600 | 10,600 | 1,200 |
| 2016-05-18 | 3,665 | 3,665 | 3,570 | 3,600 | 7,700 | 1,200 |
| 2016-05-17 | 3,600 | 3,625 | 3,590 | 3,620 | 9,600 | 1,206.67 |
| 2016-05-16 | 3,560 | 3,665 | 3,550 | 3,615 | 30,500 | 1,205 |
| 2016-05-13 | 3,550 | 3,650 | 3,550 | 3,560 | 38,600 | 1,186.67 |
| 2016-05-12 | 3,510 | 3,635 | 3,490 | 3,565 | 18,700 | 1,188.33 |
| 2016-05-11 | 3,550 | 3,610 | 3,525 | 3,580 | 32,100 | 1,193.33 |
| 2016-05-10 | 3,530 | 3,575 | 3,485 | 3,550 | 24,300 | 1,183.33 |
| 2016-05-09 | 3,505 | 3,610 | 3,500 | 3,560 | 12,200 | 1,186.67 |
| 2016-05-06 | 3,505 | 3,605 | 3,475 | 3,555 | 21,700 | 1,185 |
| 2016-05-02 | 3,525 | 3,570 | 3,410 | 3,505 | 39,000 | 1,168.33 |
| 2016-04-28 | 3,520 | 3,595 | 3,485 | 3,525 | 9,900 | 1,175 |
| 2016-04-27 | 3,530 | 3,595 | 3,450 | 3,490 | 20,600 | 1,163.33 |
| 2016-04-26 | 3,655 | 3,725 | 3,600 | 3,600 | 12,500 | 1,200 |
| 2016-04-25 | 3,715 | 3,760 | 3,680 | 3,700 | 6,000 | 1,233.33 |
| 2016-04-22 | 3,700 | 3,845 | 3,620 | 3,800 | 30,500 | 1,266.67 |
| 2016-04-21 | 3,680 | 3,720 | 3,655 | 3,680 | 7,900 | 1,226.67 |
| 2016-04-20 | 3,680 | 3,695 | 3,650 | 3,680 | 14,300 | 1,226.67 |
| 2016-04-19 | 3,510 | 3,620 | 3,460 | 3,565 | 20,800 | 1,188.33 |
| 2016-04-18 | 3,465 | 3,470 | 3,415 | 3,455 | 10,000 | 1,151.67 |
| 2016-04-15 | 3,420 | 3,515 | 3,420 | 3,495 | 7,600 | 1,165 |
| 2016-04-14 | 3,445 | 3,575 | 3,410 | 3,550 | 46,400 | 1,183.33 |
| 2016-04-13 | 3,400 | 3,400 | 3,295 | 3,320 | 65,900 | 1,106.67 |
| 2016-04-12 | 3,290 | 3,435 | 3,290 | 3,345 | 20,600 | 1,115 |
| 2016-04-11 | 3,330 | 3,350 | 3,290 | 3,295 | 13,400 | 1,098.33 |
| 2016-04-08 | 3,390 | 3,415 | 3,310 | 3,335 | 31,200 | 1,111.67 |
| 2016-04-07 | 3,460 | 3,460 | 3,365 | 3,395 | 33,100 | 1,131.67 |
| 2016-04-06 | 3,490 | 3,515 | 3,450 | 3,460 | 21,900 | 1,153.33 |
| 2016-04-05 | 3,590 | 3,595 | 3,500 | 3,520 | 21,400 | 1,173.33 |
| 2016-04-04 | 3,610 | 3,630 | 3,570 | 3,590 | 14,900 | 1,196.67 |
| 2016-04-01 | 3,630 | 3,630 | 3,515 | 3,555 | 22,800 | 1,185 |
| 2016-03-31 | 3,615 | 3,670 | 3,575 | 3,575 | 22,400 | 1,191.67 |
| 2016-03-30 | 3,610 | 3,645 | 3,600 | 3,615 | 22,600 | 1,205 |
| 2016-03-29 | 3,580 | 3,655 | 3,580 | 3,610 | 29,200 | 1,203.33 |
| 2016-03-28 | 3,600 | 3,600 | 3,560 | 3,585 | 40,800 | 1,195 |
| 2016-03-25 | 3,645 | 3,670 | 3,605 | 3,620 | 20,200 | 1,206.67 |
| 2016-03-24 | 3,650 | 3,690 | 3,635 | 3,660 | 23,900 | 1,220 |
| 2016-03-23 | 3,690 | 3,695 | 3,645 | 3,655 | 24,100 | 1,218.33 |
| 2016-03-22 | 3,685 | 3,705 | 3,650 | 3,690 | 9,900 | 1,230 |
| 2016-03-18 | 3,650 | 3,650 | 3,560 | 3,630 | 28,600 | 1,210 |
| 2016-03-17 | 3,680 | 3,700 | 3,665 | 3,670 | 18,300 | 1,223.33 |
| 2016-03-16 | 3,660 | 3,685 | 3,610 | 3,670 | 15,100 | 1,223.33 |
| 2016-03-15 | 3,650 | 3,685 | 3,610 | 3,660 | 13,900 | 1,220 |
| 2016-03-14 | 3,660 | 3,700 | 3,610 | 3,655 | 23,000 | 1,218.33 |
| 2016-03-11 | 3,650 | 3,725 | 3,615 | 3,660 | 25,800 | 1,220 |
| 2016-03-10 | 3,585 | 3,655 | 3,580 | 3,625 | 23,500 | 1,208.33 |
| 2016-03-09 | 3,620 | 3,670 | 3,550 | 3,585 | 56,500 | 1,195 |
| 2016-03-08 | 3,800 | 3,820 | 3,640 | 3,670 | 23,400 | 1,223.33 |
| 2016-03-07 | 3,850 | 3,885 | 3,815 | 3,850 | 19,500 | 1,283.33 |
| 2016-03-04 | 3,730 | 3,940 | 3,660 | 3,850 | 59,500 | 1,283.33 |
| 2016-03-03 | 3,635 | 3,690 | 3,600 | 3,660 | 45,500 | 1,220 |
| 2016-03-02 | 3,800 | 3,800 | 3,580 | 3,620 | 62,200 | 1,206.67 |
| 2016-03-01 | 3,890 | 3,890 | 3,715 | 3,770 | 18,000 | 1,256.67 |
| 2016-02-29 | 4,000 | 4,070 | 3,745 | 3,915 | 35,200 | 1,305 |
| 2016-02-26 | 4,170 | 4,290 | 4,010 | 4,015 | 17,500 | 1,338.33 |
| 2016-02-25 | 4,195 | 4,375 | 4,185 | 4,310 | 21,800 | 1,436.67 |
| 2016-02-24 | 4,180 | 4,295 | 4,125 | 4,180 | 14,100 | 1,393.33 |
| 2016-02-23 | 4,255 | 4,275 | 4,135 | 4,135 | 9,800 | 1,378.33 |
| 2016-02-22 | 4,290 | 4,305 | 4,220 | 4,255 | 4,500 | 1,418.33 |
| 2016-02-19 | 4,375 | 4,390 | 4,260 | 4,290 | 4,800 | 1,430 |
| 2016-02-18 | 4,230 | 4,355 | 4,205 | 4,330 | 15,400 | 1,443.33 |
| 2016-02-17 | 4,220 | 4,220 | 4,100 | 4,130 | 23,000 | 1,376.67 |
| 2016-02-16 | 4,200 | 4,275 | 4,100 | 4,100 | 21,300 | 1,366.67 |
| 2016-02-15 | 4,320 | 4,320 | 4,195 | 4,235 | 13,000 | 1,411.67 |
| 2016-02-12 | 4,250 | 4,255 | 4,175 | 4,180 | 13,700 | 1,393.33 |
| 2016-02-10 | 4,350 | 4,350 | 4,255 | 4,320 | 24,900 | 1,440 |
| 2016-02-09 | 4,200 | 4,385 | 4,200 | 4,350 | 11,000 | 1,450 |
| 2016-02-08 | 4,500 | 4,500 | 4,230 | 4,410 | 25,300 | 1,470 |
| 2016-02-05 | 4,595 | 4,635 | 4,435 | 4,500 | 8,100 | 1,500 |
| 2016-02-04 | 4,605 | 4,625 | 4,505 | 4,600 | 19,500 | 1,533.33 |
| 2016-02-03 | 4,680 | 4,680 | 4,600 | 4,635 | 12,900 | 1,545 |
| 2016-02-02 | 4,690 | 4,700 | 4,665 | 4,680 | 9,700 | 1,560 |
| 2016-02-01 | 4,660 | 4,740 | 4,660 | 4,690 | 15,700 | 1,563.33 |
| 2016-01-29 | 4,640 | 4,705 | 4,600 | 4,700 | 18,000 | 1,566.67 |
| 2016-01-28 | 4,680 | 4,680 | 4,610 | 4,650 | 7,300 | 1,550 |
| 2016-01-27 | 4,565 | 4,690 | 4,555 | 4,680 | 15,900 | 1,560 |
| 2016-01-26 | 4,490 | 4,580 | 4,490 | 4,535 | 14,200 | 1,511.67 |
| 2016-01-25 | 4,495 | 4,650 | 4,470 | 4,640 | 30,100 | 1,546.67 |
| 2016-01-22 | 4,490 | 4,510 | 4,400 | 4,430 | 23,800 | 1,476.67 |
| 2016-01-21 | 4,530 | 4,590 | 4,500 | 4,535 | 32,600 | 1,511.67 |
| 2016-01-20 | 4,690 | 4,690 | 4,590 | 4,600 | 41,700 | 1,533.33 |
| 2016-01-19 | 4,690 | 4,700 | 4,630 | 4,690 | 5,400 | 1,563.33 |
| 2016-01-18 | 4,675 | 4,725 | 4,650 | 4,690 | 35,700 | 1,563.33 |
| 2016-01-15 | 4,680 | 4,730 | 4,680 | 4,700 | 9,600 | 1,566.67 |
| 2016-01-14 | 4,620 | 4,715 | 4,440 | 4,660 | 43,100 | 1,553.33 |
| 2016-01-13 | 4,720 | 4,765 | 4,675 | 4,730 | 23,100 | 1,576.67 |
| 2016-01-12 | 4,615 | 4,730 | 4,560 | 4,725 | 35,900 | 1,575 |
| 2016-01-08 | 4,565 | 4,620 | 4,555 | 4,615 | 10,800 | 1,538.33 |
| 2016-01-07 | 4,575 | 4,750 | 4,575 | 4,630 | 24,400 | 1,543.33 |
| 2016-01-06 | 4,695 | 4,740 | 4,630 | 4,715 | 14,500 | 1,571.67 |
| 2016-01-05 | 4,710 | 4,730 | 4,665 | 4,695 | 18,000 | 1,565 |
| 2016-01-04 | 4,705 | 4,750 | 4,680 | 4,705 | 8,800 | 1,568.33 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
