7747 朝日インテック(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 | 4,690 | 4,735 | 4,645 | 4,735 | 134,800 | 1,183.75 |
| 2016-12-29 | 4,700 | 4,710 | 4,645 | 4,680 | 136,200 | 1,170 |
| 2016-12-28 | 4,655 | 4,720 | 4,615 | 4,720 | 130,400 | 1,180 |
| 2016-12-27 | 4,690 | 4,700 | 4,635 | 4,660 | 92,200 | 1,165 |
| 2016-12-26 | 4,700 | 4,740 | 4,635 | 4,665 | 220,800 | 1,166.25 |
| 2016-12-22 | 4,720 | 4,755 | 4,610 | 4,675 | 379,400 | 1,168.75 |
| 2016-12-21 | 4,600 | 4,730 | 4,575 | 4,670 | 699,800 | 1,167.50 |
| 2016-12-20 | 4,400 | 4,580 | 4,390 | 4,565 | 438,300 | 1,141.25 |
| 2016-12-19 | 4,380 | 4,410 | 4,340 | 4,375 | 170,000 | 1,093.75 |
| 2016-12-16 | 4,400 | 4,450 | 4,375 | 4,380 | 290,300 | 1,095 |
| 2016-12-15 | 4,330 | 4,435 | 4,320 | 4,385 | 327,700 | 1,096.25 |
| 2016-12-14 | 4,280 | 4,335 | 4,240 | 4,295 | 288,400 | 1,073.75 |
| 2016-12-13 | 4,100 | 4,315 | 4,085 | 4,295 | 353,200 | 1,073.75 |
| 2016-12-12 | 4,070 | 4,185 | 3,980 | 4,170 | 511,500 | 1,042.50 |
| 2016-12-09 | 3,915 | 4,080 | 3,840 | 4,075 | 567,200 | 1,018.75 |
| 2016-12-08 | 4,180 | 4,225 | 4,015 | 4,050 | 441,700 | 1,012.50 |
| 2016-12-07 | 4,260 | 4,295 | 4,180 | 4,220 | 321,100 | 1,055 |
| 2016-12-06 | 4,255 | 4,295 | 4,195 | 4,200 | 325,900 | 1,050 |
| 2016-12-05 | 4,250 | 4,300 | 4,195 | 4,250 | 310,200 | 1,062.50 |
| 2016-12-02 | 4,330 | 4,335 | 4,250 | 4,285 | 291,200 | 1,071.25 |
| 2016-12-01 | 4,495 | 4,525 | 4,360 | 4,385 | 239,000 | 1,096.25 |
| 2016-11-30 | 4,605 | 4,610 | 4,400 | 4,445 | 268,100 | 1,111.25 |
| 2016-11-29 | 4,640 | 4,665 | 4,560 | 4,605 | 144,700 | 1,151.25 |
| 2016-11-28 | 4,685 | 4,740 | 4,660 | 4,675 | 103,600 | 1,168.75 |
| 2016-11-25 | 4,695 | 4,740 | 4,635 | 4,740 | 156,400 | 1,185 |
| 2016-11-24 | 4,640 | 4,730 | 4,625 | 4,695 | 216,500 | 1,173.75 |
| 2016-11-22 | 4,645 | 4,710 | 4,615 | 4,690 | 159,800 | 1,172.50 |
| 2016-11-21 | 4,690 | 4,690 | 4,610 | 4,645 | 154,900 | 1,161.25 |
| 2016-11-18 | 4,655 | 4,680 | 4,575 | 4,640 | 161,800 | 1,160 |
| 2016-11-17 | 4,735 | 4,765 | 4,625 | 4,655 | 150,600 | 1,163.75 |
| 2016-11-16 | 4,710 | 4,805 | 4,710 | 4,725 | 157,900 | 1,181.25 |
| 2016-11-15 | 4,620 | 4,690 | 4,580 | 4,675 | 231,000 | 1,168.75 |
| 2016-11-14 | 4,500 | 4,630 | 4,465 | 4,555 | 441,900 | 1,138.75 |
| 2016-11-11 | 4,250 | 4,310 | 4,130 | 4,255 | 413,400 | 1,063.75 |
| 2016-11-10 | 4,500 | 4,500 | 4,310 | 4,325 | 248,600 | 1,081.25 |
| 2016-11-09 | 4,480 | 4,530 | 4,205 | 4,260 | 163,900 | 1,065 |
| 2016-11-08 | 4,585 | 4,600 | 4,470 | 4,480 | 79,800 | 1,120 |
| 2016-11-07 | 4,585 | 4,660 | 4,555 | 4,595 | 151,200 | 1,148.75 |
| 2016-11-04 | 4,435 | 4,490 | 4,410 | 4,450 | 206,200 | 1,112.50 |
| 2016-11-02 | 4,520 | 4,575 | 4,475 | 4,505 | 148,800 | 1,126.25 |
| 2016-11-01 | 4,515 | 4,620 | 4,510 | 4,595 | 161,600 | 1,148.75 |
| 2016-10-31 | 4,525 | 4,585 | 4,510 | 4,550 | 181,500 | 1,137.50 |
| 2016-10-28 | 4,705 | 4,720 | 4,530 | 4,555 | 196,200 | 1,138.75 |
| 2016-10-27 | 4,710 | 4,780 | 4,690 | 4,700 | 108,300 | 1,175 |
| 2016-10-26 | 4,700 | 4,800 | 4,640 | 4,780 | 145,800 | 1,195 |
| 2016-10-25 | 4,665 | 4,765 | 4,640 | 4,755 | 141,000 | 1,188.75 |
| 2016-10-24 | 4,640 | 4,700 | 4,590 | 4,675 | 151,800 | 1,168.75 |
| 2016-10-21 | 4,760 | 4,790 | 4,605 | 4,635 | 155,800 | 1,158.75 |
| 2016-10-20 | 4,725 | 4,795 | 4,725 | 4,760 | 122,400 | 1,190 |
| 2016-10-19 | 4,695 | 4,820 | 4,695 | 4,795 | 190,200 | 1,198.75 |
| 2016-10-18 | 4,605 | 4,705 | 4,580 | 4,690 | 239,300 | 1,172.50 |
| 2016-10-17 | 4,560 | 4,565 | 4,465 | 4,540 | 138,300 | 1,135 |
| 2016-10-14 | 4,510 | 4,560 | 4,490 | 4,520 | 120,500 | 1,130 |
| 2016-10-13 | 4,400 | 4,590 | 4,380 | 4,580 | 205,200 | 1,145 |
| 2016-10-12 | 4,440 | 4,505 | 4,410 | 4,415 | 125,100 | 1,103.75 |
| 2016-10-11 | 4,470 | 4,525 | 4,435 | 4,490 | 124,500 | 1,122.50 |
| 2016-10-07 | 4,525 | 4,525 | 4,405 | 4,435 | 281,300 | 1,108.75 |
| 2016-10-06 | 4,570 | 4,585 | 4,500 | 4,550 | 194,900 | 1,137.50 |
| 2016-10-05 | 4,620 | 4,690 | 4,540 | 4,570 | 272,700 | 1,142.50 |
| 2016-10-04 | 4,680 | 4,710 | 4,610 | 4,660 | 179,400 | 1,165 |
| 2016-10-03 | 4,665 | 4,715 | 4,650 | 4,680 | 184,300 | 1,170 |
| 2016-09-30 | 4,700 | 4,730 | 4,585 | 4,605 | 285,700 | 1,151.25 |
| 2016-09-29 | 4,855 | 4,880 | 4,770 | 4,840 | 103,000 | 1,210 |
| 2016-09-28 | 4,780 | 4,860 | 4,750 | 4,815 | 137,800 | 1,203.75 |
| 2016-09-27 | 4,670 | 4,850 | 4,655 | 4,850 | 252,400 | 1,212.50 |
| 2016-09-26 | 4,700 | 4,775 | 4,675 | 4,735 | 141,700 | 1,183.75 |
| 2016-09-23 | 4,600 | 4,765 | 4,600 | 4,760 | 222,500 | 1,190 |
| 2016-09-21 | 4,650 | 4,750 | 4,595 | 4,750 | 212,600 | 1,187.50 |
| 2016-09-20 | 4,505 | 4,645 | 4,505 | 4,625 | 127,700 | 1,156.25 |
| 2016-09-16 | 4,540 | 4,580 | 4,500 | 4,545 | 98,100 | 1,136.25 |
| 2016-09-15 | 4,545 | 4,595 | 4,510 | 4,580 | 115,400 | 1,145 |
| 2016-09-14 | 4,500 | 4,570 | 4,460 | 4,555 | 174,400 | 1,138.75 |
| 2016-09-13 | 4,515 | 4,615 | 4,500 | 4,575 | 169,700 | 1,143.75 |
| 2016-09-12 | 4,530 | 4,555 | 4,450 | 4,475 | 154,300 | 1,118.75 |
| 2016-09-09 | 4,755 | 4,775 | 4,570 | 4,570 | 166,100 | 1,142.50 |
| 2016-09-08 | 4,775 | 4,785 | 4,685 | 4,730 | 286,500 | 1,182.50 |
| 2016-09-07 | 4,460 | 4,670 | 4,455 | 4,665 | 243,900 | 1,166.25 |
| 2016-09-06 | 4,400 | 4,520 | 4,400 | 4,510 | 273,900 | 1,127.50 |
| 2016-09-05 | 4,560 | 4,590 | 4,355 | 4,390 | 345,000 | 1,097.50 |
| 2016-09-02 | 4,565 | 4,585 | 4,480 | 4,500 | 159,300 | 1,125 |
| 2016-09-01 | 4,670 | 4,670 | 4,510 | 4,555 | 124,100 | 1,138.75 |
| 2016-08-31 | 4,540 | 4,625 | 4,520 | 4,600 | 324,000 | 1,150 |
| 2016-08-30 | 4,685 | 4,690 | 4,500 | 4,500 | 558,100 | 1,125 |
| 2016-08-29 | 4,610 | 4,675 | 4,595 | 4,635 | 280,900 | 1,158.75 |
| 2016-08-26 | 4,540 | 4,595 | 4,500 | 4,520 | 406,300 | 1,130 |
| 2016-08-25 | 4,475 | 4,610 | 4,455 | 4,475 | 539,800 | 1,118.75 |
| 2016-08-24 | 4,390 | 4,485 | 4,350 | 4,445 | 552,100 | 1,111.25 |
| 2016-08-23 | 4,215 | 4,310 | 4,175 | 4,260 | 263,200 | 1,065 |
| 2016-08-22 | 4,190 | 4,245 | 4,090 | 4,215 | 341,100 | 1,053.75 |
| 2016-08-19 | 4,285 | 4,285 | 4,030 | 4,170 | 711,100 | 1,042.50 |
| 2016-08-18 | 4,660 | 4,750 | 4,310 | 4,340 | 436,900 | 1,085 |
| 2016-08-17 | 4,710 | 4,745 | 4,595 | 4,665 | 278,000 | 1,166.25 |
| 2016-08-16 | 4,855 | 4,920 | 4,730 | 4,785 | 384,400 | 1,196.25 |
| 2016-08-15 | 4,910 | 5,070 | 4,880 | 4,920 | 339,400 | 1,230 |
| 2016-08-12 | 4,960 | 5,030 | 4,780 | 4,970 | 665,000 | 1,242.50 |
| 2016-08-10 | 4,580 | 4,580 | 4,460 | 4,540 | 250,000 | 1,135 |
| 2016-08-09 | 4,405 | 4,545 | 4,340 | 4,530 | 364,200 | 1,132.50 |
| 2016-08-08 | 4,455 | 4,550 | 4,335 | 4,455 | 360,400 | 1,113.75 |
| 2016-08-05 | 4,550 | 4,615 | 4,260 | 4,485 | 635,000 | 1,121.25 |
| 2016-08-04 | 4,785 | 4,845 | 4,690 | 4,720 | 250,800 | 1,180 |
| 2016-08-03 | 4,685 | 4,860 | 4,650 | 4,800 | 182,800 | 1,200 |
| 2016-08-02 | 4,775 | 4,865 | 4,740 | 4,755 | 181,900 | 1,188.75 |
| 2016-08-01 | 4,745 | 4,830 | 4,730 | 4,775 | 159,700 | 1,193.75 |
| 2016-07-29 | 4,600 | 4,760 | 4,550 | 4,745 | 288,200 | 1,186.25 |
| 2016-07-28 | 4,785 | 4,820 | 4,580 | 4,620 | 202,800 | 1,155 |
| 2016-07-27 | 4,780 | 4,940 | 4,705 | 4,725 | 259,500 | 1,181.25 |
| 2016-07-26 | 4,635 | 4,855 | 4,565 | 4,800 | 365,200 | 1,200 |
| 2016-07-25 | 4,580 | 4,725 | 4,510 | 4,670 | 295,800 | 1,167.50 |
| 2016-07-22 | 4,445 | 4,515 | 4,420 | 4,510 | 227,700 | 1,127.50 |
| 2016-07-21 | 4,620 | 4,640 | 4,425 | 4,445 | 330,800 | 1,111.25 |
| 2016-07-20 | 4,515 | 4,580 | 4,385 | 4,570 | 567,700 | 1,142.50 |
| 2016-07-19 | 4,505 | 4,665 | 4,470 | 4,615 | 541,400 | 1,153.75 |
| 2016-07-15 | 4,810 | 4,915 | 4,570 | 4,620 | 332,300 | 1,155 |
| 2016-07-14 | 4,705 | 4,810 | 4,675 | 4,800 | 202,700 | 1,200 |
| 2016-07-13 | 4,850 | 4,850 | 4,550 | 4,625 | 453,900 | 1,156.25 |
| 2016-07-12 | 4,805 | 4,840 | 4,655 | 4,690 | 239,600 | 1,172.50 |
| 2016-07-11 | 4,610 | 4,775 | 4,595 | 4,735 | 277,000 | 1,183.75 |
| 2016-07-08 | 4,680 | 4,790 | 4,580 | 4,605 | 178,400 | 1,151.25 |
| 2016-07-07 | 4,785 | 4,785 | 4,640 | 4,755 | 213,900 | 1,188.75 |
| 2016-07-06 | 4,890 | 4,890 | 4,740 | 4,810 | 219,500 | 1,202.50 |
| 2016-07-05 | 5,040 | 5,050 | 4,975 | 4,975 | 173,800 | 1,243.75 |
| 2016-07-04 | 5,130 | 5,140 | 5,000 | 5,090 | 133,500 | 1,272.50 |
| 2016-07-01 | 5,030 | 5,130 | 5,000 | 5,110 | 138,000 | 1,277.50 |
| 2016-06-30 | 5,040 | 5,050 | 4,935 | 4,975 | 177,800 | 1,243.75 |
| 2016-06-29 | 4,905 | 5,040 | 4,885 | 5,000 | 397,600 | 1,250 |
| 2016-06-28 | 4,765 | 4,860 | 4,575 | 4,820 | 394,100 | 1,205 |
| 2016-06-27 | 4,995 | 5,040 | 4,745 | 4,765 | 306,000 | 1,191.25 |
| 2016-06-24 | 5,200 | 5,240 | 4,705 | 4,965 | 241,000 | 1,241.25 |
| 2016-06-23 | 5,200 | 5,240 | 5,100 | 5,120 | 111,800 | 1,280 |
| 2016-06-22 | 5,200 | 5,270 | 5,120 | 5,220 | 193,000 | 1,305 |
| 2016-06-21 | 5,120 | 5,250 | 5,060 | 5,240 | 127,100 | 1,310 |
| 2016-06-20 | 5,190 | 5,250 | 5,110 | 5,110 | 157,000 | 1,277.50 |
| 2016-06-17 | 5,190 | 5,220 | 5,100 | 5,100 | 258,100 | 1,275 |
| 2016-06-16 | 5,200 | 5,270 | 4,985 | 5,050 | 225,000 | 1,262.50 |
| 2016-06-15 | 5,100 | 5,190 | 5,040 | 5,170 | 288,900 | 1,292.50 |
| 2016-06-14 | 5,310 | 5,320 | 5,120 | 5,150 | 234,800 | 1,287.50 |
| 2016-06-13 | 5,370 | 5,380 | 5,230 | 5,290 | 143,100 | 1,322.50 |
| 2016-06-10 | 5,500 | 5,520 | 5,400 | 5,430 | 121,800 | 1,357.50 |
| 2016-06-09 | 5,580 | 5,610 | 5,470 | 5,500 | 267,700 | 1,375 |
| 2016-06-08 | 5,630 | 5,690 | 5,560 | 5,620 | 151,100 | 1,405 |
| 2016-06-07 | 5,730 | 5,730 | 5,630 | 5,650 | 104,400 | 1,412.50 |
| 2016-06-06 | 5,600 | 5,730 | 5,600 | 5,730 | 119,500 | 1,432.50 |
| 2016-06-03 | 5,700 | 5,790 | 5,640 | 5,680 | 252,800 | 1,420 |
| 2016-06-02 | 5,510 | 5,550 | 5,470 | 5,510 | 157,100 | 1,377.50 |
| 2016-06-01 | 5,580 | 5,680 | 5,510 | 5,510 | 237,700 | 1,377.50 |
| 2016-05-31 | 5,700 | 5,740 | 5,590 | 5,600 | 277,000 | 1,400 |
| 2016-05-30 | 5,550 | 5,730 | 5,540 | 5,680 | 163,100 | 1,420 |
| 2016-05-27 | 5,620 | 5,650 | 5,560 | 5,580 | 179,700 | 1,395 |
| 2016-05-26 | 5,710 | 5,740 | 5,510 | 5,620 | 378,600 | 1,405 |
| 2016-05-25 | 5,760 | 5,840 | 5,630 | 5,700 | 280,400 | 1,425 |
| 2016-05-24 | 5,630 | 5,700 | 5,620 | 5,660 | 192,300 | 1,415 |
| 2016-05-23 | 5,820 | 5,850 | 5,670 | 5,700 | 179,600 | 1,425 |
| 2016-05-20 | 5,770 | 5,910 | 5,750 | 5,840 | 105,600 | 1,460 |
| 2016-05-19 | 5,960 | 6,070 | 5,770 | 5,780 | 301,400 | 1,445 |
| 2016-05-18 | 6,000 | 6,030 | 5,730 | 5,760 | 267,400 | 1,440 |
| 2016-05-17 | 6,120 | 6,120 | 5,880 | 5,990 | 299,800 | 1,497.50 |
| 2016-05-16 | 5,880 | 6,480 | 5,810 | 6,120 | 752,800 | 1,530 |
| 2016-05-13 | 5,370 | 5,540 | 5,370 | 5,480 | 117,200 | 1,370 |
| 2016-05-12 | 5,330 | 5,450 | 5,280 | 5,400 | 103,400 | 1,350 |
| 2016-05-11 | 5,410 | 5,450 | 5,330 | 5,380 | 99,900 | 1,345 |
| 2016-05-10 | 5,280 | 5,350 | 5,230 | 5,350 | 130,500 | 1,337.50 |
| 2016-05-09 | 5,200 | 5,280 | 5,170 | 5,250 | 83,100 | 1,312.50 |
| 2016-05-06 | 5,280 | 5,340 | 5,170 | 5,220 | 110,600 | 1,305 |
| 2016-05-02 | 5,280 | 5,280 | 5,170 | 5,210 | 114,500 | 1,302.50 |
| 2016-04-28 | 5,350 | 5,520 | 5,290 | 5,310 | 175,000 | 1,327.50 |
| 2016-04-27 | 5,510 | 5,610 | 5,330 | 5,370 | 219,800 | 1,342.50 |
| 2016-04-26 | 5,550 | 5,600 | 5,470 | 5,550 | 98,600 | 1,387.50 |
| 2016-04-25 | 5,650 | 5,670 | 5,570 | 5,600 | 78,800 | 1,400 |
| 2016-04-22 | 5,600 | 5,680 | 5,500 | 5,660 | 130,100 | 1,415 |
| 2016-04-21 | 5,650 | 5,650 | 5,550 | 5,600 | 83,200 | 1,400 |
| 2016-04-20 | 5,550 | 5,660 | 5,550 | 5,600 | 145,500 | 1,400 |
| 2016-04-19 | 5,490 | 5,560 | 5,380 | 5,550 | 147,300 | 1,387.50 |
| 2016-04-18 | 5,340 | 5,490 | 5,270 | 5,370 | 180,500 | 1,342.50 |
| 2016-04-15 | 5,570 | 5,610 | 5,520 | 5,540 | 68,600 | 1,385 |
| 2016-04-14 | 5,550 | 5,630 | 5,550 | 5,630 | 154,900 | 1,407.50 |
| 2016-04-13 | 5,450 | 5,520 | 5,360 | 5,510 | 187,800 | 1,377.50 |
| 2016-04-12 | 5,350 | 5,500 | 5,350 | 5,450 | 227,000 | 1,362.50 |
| 2016-04-11 | 5,330 | 5,340 | 5,260 | 5,320 | 106,600 | 1,330 |
| 2016-04-08 | 5,160 | 5,370 | 5,120 | 5,320 | 155,300 | 1,330 |
| 2016-04-07 | 5,130 | 5,280 | 5,080 | 5,160 | 90,800 | 1,290 |
| 2016-04-06 | 5,110 | 5,180 | 4,990 | 5,170 | 140,300 | 1,292.50 |
| 2016-04-05 | 5,230 | 5,250 | 5,110 | 5,130 | 156,100 | 1,282.50 |
| 2016-04-04 | 5,180 | 5,280 | 5,160 | 5,220 | 131,000 | 1,305 |
| 2016-04-01 | 5,350 | 5,550 | 5,130 | 5,220 | 213,300 | 1,305 |
| 2016-03-31 | 5,430 | 5,460 | 5,270 | 5,270 | 106,500 | 1,317.50 |
| 2016-03-30 | 5,510 | 5,540 | 5,370 | 5,440 | 153,800 | 1,360 |
| 2016-03-29 | 5,460 | 5,570 | 5,430 | 5,510 | 166,100 | 1,377.50 |
| 2016-03-28 | 5,390 | 5,450 | 5,360 | 5,420 | 118,600 | 1,355 |
| 2016-03-25 | 5,350 | 5,390 | 5,290 | 5,360 | 145,000 | 1,340 |
| 2016-03-24 | 5,070 | 5,430 | 5,070 | 5,400 | 276,100 | 1,350 |
| 2016-03-23 | 5,060 | 5,120 | 5,040 | 5,060 | 82,000 | 1,265 |
| 2016-03-22 | 4,995 | 5,160 | 4,990 | 5,060 | 140,400 | 1,265 |
| 2016-03-18 | 5,040 | 5,090 | 4,885 | 4,890 | 157,400 | 1,222.50 |
| 2016-03-17 | 5,180 | 5,200 | 5,060 | 5,060 | 121,500 | 1,265 |
| 2016-03-16 | 5,110 | 5,140 | 5,010 | 5,130 | 96,800 | 1,282.50 |
| 2016-03-15 | 5,190 | 5,240 | 5,110 | 5,130 | 97,300 | 1,282.50 |
| 2016-03-14 | 5,110 | 5,200 | 5,110 | 5,180 | 102,500 | 1,295 |
| 2016-03-11 | 5,030 | 5,150 | 4,990 | 5,100 | 254,100 | 1,275 |
| 2016-03-10 | 5,150 | 5,230 | 5,110 | 5,150 | 135,000 | 1,287.50 |
| 2016-03-09 | 5,210 | 5,230 | 5,090 | 5,110 | 150,700 | 1,277.50 |
| 2016-03-08 | 5,150 | 5,200 | 5,060 | 5,190 | 215,600 | 1,297.50 |
| 2016-03-07 | 5,170 | 5,190 | 5,040 | 5,100 | 178,700 | 1,275 |
| 2016-03-04 | 4,990 | 5,080 | 4,905 | 5,080 | 231,300 | 1,270 |
| 2016-03-03 | 5,030 | 5,060 | 4,920 | 4,980 | 245,400 | 1,245 |
| 2016-03-02 | 5,050 | 5,110 | 5,020 | 5,090 | 209,900 | 1,272.50 |
| 2016-03-01 | 5,200 | 5,240 | 4,995 | 5,040 | 217,400 | 1,260 |
| 2016-02-29 | 5,190 | 5,310 | 5,180 | 5,250 | 196,000 | 1,312.50 |
| 2016-02-26 | 5,080 | 5,170 | 5,050 | 5,120 | 159,900 | 1,280 |
| 2016-02-25 | 5,060 | 5,110 | 4,995 | 5,030 | 170,400 | 1,257.50 |
| 2016-02-24 | 4,885 | 4,975 | 4,830 | 4,880 | 179,300 | 1,220 |
| 2016-02-23 | 4,975 | 5,050 | 4,850 | 4,915 | 197,200 | 1,228.75 |
| 2016-02-22 | 4,860 | 4,940 | 4,770 | 4,915 | 237,800 | 1,228.75 |
| 2016-02-19 | 4,705 | 4,870 | 4,645 | 4,870 | 296,800 | 1,217.50 |
| 2016-02-18 | 4,890 | 4,935 | 4,715 | 4,745 | 287,200 | 1,186.25 |
| 2016-02-17 | 4,580 | 4,665 | 4,415 | 4,665 | 424,200 | 1,166.25 |
| 2016-02-16 | 4,470 | 4,640 | 4,400 | 4,565 | 297,300 | 1,141.25 |
| 2016-02-15 | 4,175 | 4,700 | 4,015 | 4,540 | 878,100 | 1,135 |
| 2016-02-12 | 4,470 | 4,610 | 4,375 | 4,445 | 475,600 | 1,111.25 |
| 2016-02-10 | 4,880 | 4,890 | 4,640 | 4,715 | 243,800 | 1,178.75 |
| 2016-02-09 | 5,010 | 5,150 | 4,870 | 4,895 | 198,800 | 1,223.75 |
| 2016-02-08 | 5,150 | 5,290 | 5,060 | 5,270 | 209,200 | 1,317.50 |
| 2016-02-05 | 5,330 | 5,350 | 5,160 | 5,230 | 199,200 | 1,307.50 |
| 2016-02-04 | 5,590 | 5,670 | 5,400 | 5,410 | 126,300 | 1,352.50 |
| 2016-02-03 | 5,640 | 5,700 | 5,520 | 5,630 | 145,200 | 1,407.50 |
| 2016-02-02 | 5,670 | 5,790 | 5,670 | 5,780 | 170,900 | 1,445 |
| 2016-02-01 | 5,630 | 5,770 | 5,590 | 5,670 | 256,500 | 1,417.50 |
| 2016-01-29 | 5,430 | 5,540 | 5,340 | 5,490 | 263,200 | 1,372.50 |
| 2016-01-28 | 5,210 | 5,380 | 5,180 | 5,340 | 152,400 | 1,335 |
| 2016-01-27 | 5,230 | 5,390 | 5,190 | 5,310 | 326,500 | 1,327.50 |
| 2016-01-26 | 4,975 | 5,250 | 4,970 | 5,190 | 196,500 | 1,297.50 |
| 2016-01-25 | 5,060 | 5,160 | 5,010 | 5,050 | 241,300 | 1,262.50 |
| 2016-01-22 | 4,705 | 5,080 | 4,535 | 5,070 | 453,800 | 1,267.50 |
| 2016-01-21 | 4,700 | 4,820 | 4,570 | 4,580 | 281,500 | 1,145 |
| 2016-01-20 | 4,980 | 5,050 | 4,770 | 4,800 | 215,800 | 1,200 |
| 2016-01-19 | 4,990 | 5,050 | 4,880 | 4,910 | 274,400 | 1,227.50 |
| 2016-01-18 | 5,000 | 5,100 | 4,965 | 5,070 | 160,900 | 1,267.50 |
| 2016-01-15 | 5,320 | 5,410 | 5,120 | 5,140 | 163,100 | 1,285 |
| 2016-01-14 | 5,270 | 5,290 | 5,170 | 5,270 | 170,900 | 1,317.50 |
| 2016-01-13 | 5,310 | 5,470 | 5,220 | 5,440 | 179,300 | 1,360 |
| 2016-01-12 | 5,280 | 5,370 | 5,170 | 5,230 | 230,900 | 1,307.50 |
| 2016-01-08 | 5,360 | 5,400 | 5,220 | 5,320 | 244,900 | 1,330 |
| 2016-01-07 | 5,510 | 5,530 | 5,320 | 5,360 | 111,100 | 1,340 |
| 2016-01-06 | 5,490 | 5,540 | 5,430 | 5,480 | 142,000 | 1,370 |
| 2016-01-05 | 5,420 | 5,510 | 5,350 | 5,440 | 123,600 | 1,360 |
| 2016-01-04 | 5,490 | 5,620 | 5,460 | 5,520 | 99,000 | 1,380 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株