7749 メディキット(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 | 4,585 | 4,585 | 4,585 | 4,585 | 200 | 2,292.50 |
| 2016-12-29 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 2,290 |
| 2016-12-28 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 2,260 |
| 2016-12-27 | 4,520 | 4,520 | 4,520 | 4,520 | 500 | 2,260 |
| 2016-12-22 | 4,540 | 4,590 | 4,540 | 4,590 | 600 | 2,295 |
| 2016-12-21 | 4,515 | 4,550 | 4,500 | 4,550 | 1,300 | 2,275 |
| 2016-12-20 | 4,615 | 4,615 | 4,515 | 4,530 | 1,900 | 2,265 |
| 2016-12-19 | 4,575 | 4,600 | 4,445 | 4,480 | 800 | 2,240 |
| 2016-12-16 | 4,595 | 4,600 | 4,550 | 4,575 | 4,500 | 2,287.50 |
| 2016-12-15 | 4,595 | 4,595 | 4,595 | 4,595 | 100 | 2,297.50 |
| 2016-12-14 | 4,560 | 4,565 | 4,525 | 4,525 | 1,000 | 2,262.50 |
| 2016-12-13 | 4,590 | 4,590 | 4,505 | 4,540 | 700 | 2,270 |
| 2016-12-12 | 4,500 | 4,550 | 4,500 | 4,550 | 600 | 2,275 |
| 2016-12-09 | 4,515 | 4,515 | 4,500 | 4,500 | 300 | 2,250 |
| 2016-12-08 | 4,500 | 4,505 | 4,500 | 4,500 | 500 | 2,250 |
| 2016-12-07 | 4,550 | 4,550 | 4,305 | 4,465 | 3,100 | 2,232.50 |
| 2016-12-06 | 4,495 | 4,540 | 4,495 | 4,540 | 3,700 | 2,270 |
| 2016-12-05 | 4,495 | 4,500 | 4,495 | 4,500 | 2,600 | 2,250 |
| 2016-12-02 | 4,500 | 4,500 | 4,475 | 4,495 | 6,400 | 2,247.50 |
| 2016-12-01 | 4,500 | 4,500 | 4,470 | 4,470 | 500 | 2,235 |
| 2016-11-30 | 4,485 | 4,500 | 4,485 | 4,500 | 2,300 | 2,250 |
| 2016-11-29 | 4,470 | 4,500 | 4,470 | 4,495 | 4,800 | 2,247.50 |
| 2016-11-28 | 4,490 | 4,500 | 4,470 | 4,470 | 2,800 | 2,235 |
| 2016-11-24 | 4,495 | 4,495 | 4,495 | 4,495 | 100 | 2,247.50 |
| 2016-11-22 | 4,450 | 4,455 | 4,450 | 4,450 | 900 | 2,225 |
| 2016-11-21 | 4,495 | 4,495 | 4,490 | 4,490 | 200 | 2,245 |
| 2016-11-17 | 4,455 | 4,455 | 4,455 | 4,455 | 600 | 2,227.50 |
| 2016-11-16 | 4,520 | 4,520 | 4,400 | 4,470 | 12,900 | 2,235 |
| 2016-11-15 | 4,570 | 4,570 | 4,450 | 4,450 | 600 | 2,225 |
| 2016-11-14 | 4,595 | 4,595 | 4,500 | 4,500 | 700 | 2,250 |
| 2016-11-11 | 4,590 | 4,590 | 4,525 | 4,535 | 1,300 | 2,267.50 |
| 2016-11-10 | 4,595 | 4,595 | 4,500 | 4,520 | 4,500 | 2,260 |
| 2016-11-09 | 4,520 | 4,550 | 4,400 | 4,500 | 1,200 | 2,250 |
| 2016-11-08 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 2,225 |
| 2016-11-07 | 4,545 | 4,545 | 4,510 | 4,510 | 200 | 2,255 |
| 2016-11-04 | 4,595 | 4,595 | 4,545 | 4,545 | 1,900 | 2,272.50 |
| 2016-11-02 | 4,465 | 4,560 | 4,465 | 4,560 | 4,100 | 2,280 |
| 2016-11-01 | 4,500 | 4,535 | 4,500 | 4,535 | 2,900 | 2,267.50 |
| 2016-10-31 | 4,590 | 4,590 | 4,505 | 4,555 | 2,900 | 2,277.50 |
| 2016-10-28 | 4,570 | 4,615 | 4,570 | 4,600 | 900 | 2,300 |
| 2016-10-27 | 4,530 | 4,615 | 4,530 | 4,585 | 9,000 | 2,292.50 |
| 2016-10-26 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 2,275 |
| 2016-10-25 | 4,495 | 4,595 | 4,495 | 4,500 | 600 | 2,250 |
| 2016-10-24 | 4,515 | 4,525 | 4,500 | 4,500 | 300 | 2,250 |
| 2016-10-21 | 4,595 | 4,595 | 4,525 | 4,525 | 800 | 2,262.50 |
| 2016-10-20 | 4,550 | 4,595 | 4,550 | 4,595 | 600 | 2,297.50 |
| 2016-10-19 | 4,405 | 4,480 | 4,400 | 4,480 | 1,200 | 2,240 |
| 2016-10-17 | 4,410 | 4,410 | 4,375 | 4,405 | 2,500 | 2,202.50 |
| 2016-10-13 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 2,275 |
| 2016-10-12 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 2,300 |
| 2016-10-07 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 2,290 |
| 2016-10-05 | 4,580 | 4,580 | 4,520 | 4,520 | 600 | 2,260 |
| 2016-10-04 | 4,510 | 4,565 | 4,510 | 4,565 | 1,700 | 2,282.50 |
| 2016-10-03 | 4,450 | 4,480 | 4,445 | 4,470 | 2,900 | 2,235 |
| 2016-09-30 | 4,455 | 4,455 | 4,445 | 4,445 | 500 | 2,222.50 |
| 2016-09-29 | 4,470 | 4,480 | 4,460 | 4,480 | 1,800 | 2,240 |
| 2016-09-28 | 4,430 | 4,450 | 4,430 | 4,450 | 1,800 | 2,225 |
| 2016-09-27 | 4,350 | 4,455 | 4,280 | 4,400 | 6,000 | 2,200 |
| 2016-09-26 | 4,470 | 4,490 | 4,450 | 4,490 | 900 | 2,245 |
| 2016-09-23 | 4,475 | 4,490 | 4,455 | 4,490 | 3,900 | 2,245 |
| 2016-09-21 | 4,480 | 4,525 | 4,475 | 4,475 | 1,200 | 2,237.50 |
| 2016-09-20 | 4,480 | 4,500 | 4,455 | 4,490 | 3,600 | 2,245 |
| 2016-09-16 | 4,455 | 4,490 | 4,445 | 4,480 | 7,400 | 2,240 |
| 2016-09-15 | 4,455 | 4,455 | 4,455 | 4,455 | 200 | 2,227.50 |
| 2016-09-14 | 4,480 | 4,500 | 4,470 | 4,475 | 2,500 | 2,237.50 |
| 2016-09-13 | 4,470 | 4,500 | 4,470 | 4,480 | 500 | 2,240 |
| 2016-09-12 | 4,465 | 4,465 | 4,465 | 4,465 | 200 | 2,232.50 |
| 2016-09-09 | 4,470 | 4,525 | 4,470 | 4,525 | 2,200 | 2,262.50 |
| 2016-09-07 | 4,545 | 4,595 | 4,525 | 4,525 | 500 | 2,262.50 |
| 2016-09-06 | 4,600 | 4,600 | 4,595 | 4,595 | 400 | 2,297.50 |
| 2016-09-05 | 4,590 | 4,635 | 4,590 | 4,620 | 1,500 | 2,310 |
| 2016-09-02 | 4,500 | 4,580 | 4,495 | 4,520 | 2,300 | 2,260 |
| 2016-09-01 | 4,490 | 4,490 | 4,455 | 4,490 | 600 | 2,245 |
| 2016-08-31 | 4,350 | 4,470 | 4,350 | 4,445 | 5,700 | 2,222.50 |
| 2016-08-30 | 4,255 | 4,400 | 4,255 | 4,335 | 2,200 | 2,167.50 |
| 2016-08-29 | 4,300 | 4,315 | 4,245 | 4,265 | 2,000 | 2,132.50 |
| 2016-08-26 | 4,300 | 4,300 | 4,285 | 4,290 | 1,200 | 2,145 |
| 2016-08-25 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 2,115 |
| 2016-08-24 | 4,215 | 4,225 | 4,215 | 4,225 | 200 | 2,112.50 |
| 2016-08-22 | 4,205 | 4,300 | 4,205 | 4,275 | 2,600 | 2,137.50 |
| 2016-08-18 | 4,230 | 4,285 | 4,210 | 4,285 | 400 | 2,142.50 |
| 2016-08-17 | 4,230 | 4,300 | 4,230 | 4,300 | 500 | 2,150 |
| 2016-08-16 | 4,210 | 4,325 | 4,070 | 4,300 | 4,800 | 2,150 |
| 2016-08-15 | 4,140 | 4,140 | 4,140 | 4,140 | 200 | 2,070 |
| 2016-08-12 | 4,190 | 4,190 | 4,100 | 4,140 | 700 | 2,070 |
| 2016-08-10 | 4,150 | 4,155 | 4,115 | 4,120 | 3,000 | 2,060 |
| 2016-08-09 | 4,120 | 4,140 | 4,100 | 4,105 | 800 | 2,052.50 |
| 2016-08-08 | 4,105 | 4,110 | 4,105 | 4,110 | 300 | 2,055 |
| 2016-08-05 | 4,170 | 4,170 | 4,100 | 4,100 | 600 | 2,050 |
| 2016-08-04 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 2,050 |
| 2016-08-03 | 4,060 | 4,100 | 4,000 | 4,000 | 3,100 | 2,000 |
| 2016-08-02 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 2,050 |
| 2016-08-01 | 4,050 | 4,100 | 4,050 | 4,100 | 2,700 | 2,050 |
| 2016-07-28 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 2,025 |
| 2016-07-27 | 4,090 | 4,090 | 4,065 | 4,065 | 300 | 2,032.50 |
| 2016-07-26 | 4,220 | 4,220 | 4,065 | 4,090 | 2,900 | 2,045 |
| 2016-07-25 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 2,050 |
| 2016-07-22 | 4,040 | 4,090 | 4,020 | 4,090 | 1,000 | 2,045 |
| 2016-07-21 | 4,045 | 4,050 | 4,000 | 4,050 | 400 | 2,025 |
| 2016-07-20 | 4,115 | 4,115 | 4,045 | 4,045 | 2,700 | 2,022.50 |
| 2016-07-15 | 4,060 | 4,065 | 4,010 | 4,045 | 500 | 2,022.50 |
| 2016-07-14 | 4,180 | 4,180 | 4,060 | 4,060 | 1,700 | 2,030 |
| 2016-07-13 | 4,000 | 4,010 | 4,000 | 4,010 | 1,000 | 2,005 |
| 2016-07-12 | 3,950 | 4,005 | 3,950 | 4,000 | 700 | 2,000 |
| 2016-07-11 | 4,000 | 4,010 | 3,950 | 3,975 | 8,400 | 1,987.50 |
| 2016-07-08 | 3,990 | 4,000 | 3,955 | 4,000 | 2,500 | 2,000 |
| 2016-07-07 | 4,025 | 4,050 | 3,970 | 4,000 | 2,900 | 2,000 |
| 2016-07-05 | 3,975 | 4,025 | 3,975 | 4,005 | 1,300 | 2,002.50 |
| 2016-07-04 | 4,025 | 4,025 | 4,010 | 4,010 | 600 | 2,005 |
| 2016-07-01 | 4,000 | 4,020 | 4,000 | 4,020 | 6,300 | 2,010 |
| 2016-06-30 | 3,990 | 4,000 | 3,990 | 4,000 | 800 | 2,000 |
| 2016-06-29 | 3,995 | 3,995 | 3,995 | 3,995 | 200 | 1,997.50 |
| 2016-06-28 | 3,900 | 3,985 | 3,900 | 3,935 | 2,500 | 1,967.50 |
| 2016-06-27 | 3,880 | 3,960 | 3,880 | 3,925 | 2,100 | 1,962.50 |
| 2016-06-24 | 3,950 | 3,960 | 3,950 | 3,950 | 1,200 | 1,975 |
| 2016-06-23 | 3,915 | 3,950 | 3,915 | 3,950 | 400 | 1,975 |
| 2016-06-22 | 3,990 | 3,990 | 3,950 | 3,985 | 1,200 | 1,992.50 |
| 2016-06-21 | 3,930 | 3,940 | 3,930 | 3,940 | 200 | 1,970 |
| 2016-06-20 | 3,910 | 4,000 | 3,910 | 3,955 | 5,100 | 1,977.50 |
| 2016-06-17 | 3,900 | 3,925 | 3,900 | 3,925 | 3,900 | 1,962.50 |
| 2016-06-16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,700 | 1,950 |
| 2016-06-15 | 3,900 | 3,900 | 3,900 | 3,900 | 4,300 | 1,950 |
| 2016-06-14 | 3,900 | 3,900 | 3,860 | 3,895 | 2,200 | 1,947.50 |
| 2016-06-13 | 3,950 | 3,950 | 3,850 | 3,900 | 1,900 | 1,950 |
| 2016-06-10 | 3,945 | 3,945 | 3,875 | 3,875 | 300 | 1,937.50 |
| 2016-06-09 | 3,895 | 3,900 | 3,875 | 3,875 | 2,400 | 1,937.50 |
| 2016-06-08 | 3,850 | 3,855 | 3,850 | 3,850 | 2,600 | 1,925 |
| 2016-06-07 | 3,850 | 3,850 | 3,850 | 3,850 | 2,700 | 1,925 |
| 2016-06-06 | 3,800 | 3,860 | 3,800 | 3,850 | 4,700 | 1,925 |
| 2016-06-03 | 3,940 | 3,940 | 3,830 | 3,850 | 1,100 | 1,925 |
| 2016-06-02 | 3,780 | 3,810 | 3,780 | 3,805 | 3,600 | 1,902.50 |
| 2016-06-01 | 3,760 | 3,780 | 3,760 | 3,780 | 300 | 1,890 |
| 2016-05-31 | 3,710 | 3,765 | 3,700 | 3,765 | 1,000 | 1,882.50 |
| 2016-05-30 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 1,850 |
| 2016-05-27 | 3,685 | 3,685 | 3,655 | 3,655 | 1,000 | 1,827.50 |
| 2016-05-26 | 3,600 | 3,600 | 3,600 | 3,600 | 900 | 1,800 |
| 2016-05-25 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 1,835 |
| 2016-05-24 | 3,640 | 3,650 | 3,640 | 3,650 | 500 | 1,825 |
| 2016-05-20 | 3,600 | 3,625 | 3,600 | 3,605 | 400 | 1,802.50 |
| 2016-05-19 | 3,610 | 3,610 | 3,605 | 3,610 | 400 | 1,805 |
| 2016-05-18 | 3,500 | 3,575 | 3,500 | 3,575 | 200 | 1,787.50 |
| 2016-05-17 | 3,550 | 3,550 | 3,500 | 3,500 | 600 | 1,750 |
| 2016-05-16 | 3,620 | 3,620 | 3,510 | 3,550 | 1,700 | 1,775 |
| 2016-05-13 | 3,655 | 3,660 | 3,650 | 3,660 | 700 | 1,830 |
| 2016-05-10 | 3,625 | 3,660 | 3,625 | 3,660 | 800 | 1,830 |
| 2016-05-09 | 3,625 | 3,625 | 3,625 | 3,625 | 500 | 1,812.50 |
| 2016-05-06 | 3,645 | 3,675 | 3,620 | 3,675 | 2,000 | 1,837.50 |
| 2016-05-02 | 3,715 | 3,715 | 3,655 | 3,655 | 700 | 1,827.50 |
| 2016-04-28 | 3,750 | 3,760 | 3,710 | 3,725 | 700 | 1,862.50 |
| 2016-04-27 | 3,765 | 3,765 | 3,760 | 3,765 | 500 | 1,882.50 |
| 2016-04-26 | 3,770 | 3,780 | 3,765 | 3,765 | 400 | 1,882.50 |
| 2016-04-22 | 3,705 | 3,800 | 3,705 | 3,800 | 1,100 | 1,900 |
| 2016-04-21 | 3,765 | 3,765 | 3,765 | 3,765 | 400 | 1,882.50 |
| 2016-04-20 | 3,750 | 3,765 | 3,715 | 3,755 | 2,200 | 1,877.50 |
| 2016-04-19 | 3,745 | 3,745 | 3,730 | 3,730 | 500 | 1,865 |
| 2016-04-18 | 3,705 | 3,715 | 3,680 | 3,680 | 700 | 1,840 |
| 2016-04-15 | 3,685 | 3,710 | 3,620 | 3,710 | 2,300 | 1,855 |
| 2016-04-14 | 3,700 | 3,710 | 3,700 | 3,705 | 900 | 1,852.50 |
| 2016-04-13 | 3,695 | 3,760 | 3,695 | 3,760 | 600 | 1,880 |
| 2016-04-12 | 3,760 | 3,770 | 3,760 | 3,765 | 500 | 1,882.50 |
| 2016-04-11 | 3,775 | 3,820 | 3,710 | 3,780 | 2,700 | 1,890 |
| 2016-04-08 | 3,845 | 3,845 | 3,725 | 3,825 | 2,500 | 1,912.50 |
| 2016-04-07 | 3,860 | 3,860 | 3,735 | 3,830 | 2,600 | 1,915 |
| 2016-04-06 | 3,785 | 3,870 | 3,730 | 3,870 | 1,600 | 1,935 |
| 2016-04-05 | 3,945 | 3,950 | 3,720 | 3,800 | 9,900 | 1,900 |
| 2016-04-04 | 3,850 | 4,175 | 3,750 | 3,830 | 34,500 | 1,915 |
| 2016-04-01 | 3,625 | 3,715 | 3,625 | 3,715 | 600 | 1,857.50 |
| 2016-03-31 | 3,645 | 3,650 | 3,610 | 3,610 | 700 | 1,805 |
| 2016-03-30 | 3,660 | 3,660 | 3,630 | 3,630 | 200 | 1,815 |
| 2016-03-28 | 3,650 | 3,655 | 3,650 | 3,655 | 300 | 1,827.50 |
| 2016-03-25 | 3,635 | 3,640 | 3,575 | 3,580 | 1,000 | 1,790 |
| 2016-03-24 | 3,770 | 3,770 | 3,630 | 3,635 | 5,100 | 1,817.50 |
| 2016-03-23 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 1,850 |
| 2016-03-22 | 3,730 | 3,730 | 3,710 | 3,710 | 800 | 1,855 |
| 2016-03-17 | 3,725 | 3,750 | 3,705 | 3,705 | 1,000 | 1,852.50 |
| 2016-03-16 | 3,720 | 3,725 | 3,695 | 3,725 | 1,700 | 1,862.50 |
| 2016-03-15 | 3,720 | 3,750 | 3,720 | 3,720 | 500 | 1,860 |
| 2016-03-14 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 1,895 |
| 2016-03-11 | 3,790 | 3,790 | 3,780 | 3,780 | 4,000 | 1,890 |
| 2016-03-10 | 3,790 | 3,790 | 3,780 | 3,780 | 1,500 | 1,890 |
| 2016-03-09 | 3,765 | 3,790 | 3,710 | 3,790 | 2,000 | 1,895 |
| 2016-03-08 | 3,740 | 3,765 | 3,740 | 3,765 | 1,100 | 1,882.50 |
| 2016-03-07 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 1,875 |
| 2016-03-04 | 3,825 | 3,850 | 3,780 | 3,780 | 800 | 1,890 |
| 2016-03-03 | 3,595 | 3,615 | 3,580 | 3,615 | 900 | 1,807.50 |
| 2016-03-02 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 1,790 |
| 2016-03-01 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 1,755 |
| 2016-02-29 | 3,580 | 3,580 | 3,575 | 3,580 | 2,100 | 1,790 |
| 2016-02-25 | 3,545 | 3,550 | 3,545 | 3,550 | 200 | 1,775 |
| 2016-02-23 | 3,595 | 3,600 | 3,595 | 3,600 | 600 | 1,800 |
| 2016-02-22 | 3,480 | 3,555 | 3,480 | 3,555 | 400 | 1,777.50 |
| 2016-02-19 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 1,775 |
| 2016-02-18 | 3,540 | 3,540 | 3,540 | 3,540 | 1,300 | 1,770 |
| 2016-02-17 | 3,450 | 3,500 | 3,450 | 3,490 | 1,200 | 1,745 |
| 2016-02-16 | 3,440 | 3,450 | 3,440 | 3,450 | 1,900 | 1,725 |
| 2016-02-15 | 3,345 | 3,445 | 3,345 | 3,410 | 1,300 | 1,705 |
| 2016-02-12 | 3,450 | 3,450 | 3,185 | 3,350 | 3,500 | 1,675 |
| 2016-02-10 | 3,480 | 3,480 | 3,410 | 3,445 | 1,600 | 1,722.50 |
| 2016-02-09 | 3,600 | 3,600 | 3,490 | 3,495 | 2,500 | 1,747.50 |
| 2016-02-08 | 3,600 | 3,680 | 3,600 | 3,600 | 1,000 | 1,800 |
| 2016-02-05 | 3,670 | 3,670 | 3,605 | 3,605 | 1,400 | 1,802.50 |
| 2016-02-04 | 3,690 | 3,700 | 3,600 | 3,670 | 1,300 | 1,835 |
| 2016-02-03 | 3,670 | 3,700 | 3,670 | 3,690 | 2,000 | 1,845 |
| 2016-02-02 | 3,650 | 3,685 | 3,650 | 3,670 | 400 | 1,835 |
| 2016-02-01 | 3,650 | 3,650 | 3,600 | 3,650 | 1,000 | 1,825 |
| 2016-01-29 | 3,500 | 3,650 | 3,500 | 3,650 | 800 | 1,825 |
| 2016-01-27 | 3,480 | 3,500 | 3,480 | 3,500 | 1,300 | 1,750 |
| 2016-01-26 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 1,752.50 |
| 2016-01-25 | 3,485 | 3,515 | 3,485 | 3,505 | 2,800 | 1,752.50 |
| 2016-01-22 | 3,530 | 3,565 | 3,480 | 3,480 | 2,400 | 1,740 |
| 2016-01-21 | 3,670 | 3,670 | 3,455 | 3,525 | 1,500 | 1,762.50 |
| 2016-01-20 | 3,615 | 3,635 | 3,600 | 3,600 | 2,700 | 1,800 |
| 2016-01-19 | 3,670 | 3,680 | 3,670 | 3,670 | 300 | 1,835 |
| 2016-01-18 | 3,620 | 3,645 | 3,620 | 3,645 | 200 | 1,822.50 |
| 2016-01-15 | 3,615 | 3,635 | 3,615 | 3,630 | 300 | 1,815 |
| 2016-01-14 | 3,690 | 3,690 | 3,600 | 3,600 | 400 | 1,800 |
| 2016-01-13 | 3,620 | 3,695 | 3,620 | 3,695 | 1,300 | 1,847.50 |
| 2016-01-12 | 3,700 | 3,700 | 3,610 | 3,620 | 1,400 | 1,810 |
| 2016-01-08 | 3,690 | 3,690 | 3,690 | 3,690 | 2,700 | 1,845 |
| 2016-01-07 | 3,650 | 3,650 | 3,640 | 3,645 | 600 | 1,822.50 |
| 2016-01-06 | 3,705 | 3,705 | 3,670 | 3,690 | 900 | 1,845 |
| 2016-01-05 | 3,695 | 3,695 | 3,670 | 3,695 | 1,600 | 1,847.50 |
| 2016-01-04 | 3,625 | 3,625 | 3,625 | 3,625 | 600 | 1,812.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株