7774 (株)ジャパン・ティッシュエンジニアリング 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 | 1,447 | 1,460 | 1,440 | 1,449 | 60,900 | 1,449 |
| 2016-12-29 | 1,438 | 1,451 | 1,421 | 1,441 | 56,500 | 1,441 |
| 2016-12-28 | 1,402 | 1,456 | 1,402 | 1,451 | 98,100 | 1,451 |
| 2016-12-27 | 1,404 | 1,420 | 1,393 | 1,407 | 43,400 | 1,407 |
| 2016-12-26 | 1,370 | 1,412 | 1,370 | 1,409 | 103,700 | 1,409 |
| 2016-12-22 | 1,364 | 1,376 | 1,355 | 1,366 | 60,600 | 1,366 |
| 2016-12-21 | 1,383 | 1,384 | 1,368 | 1,371 | 98,400 | 1,371 |
| 2016-12-20 | 1,384 | 1,400 | 1,376 | 1,382 | 43,600 | 1,382 |
| 2016-12-19 | 1,400 | 1,400 | 1,362 | 1,388 | 66,400 | 1,388 |
| 2016-12-16 | 1,409 | 1,437 | 1,376 | 1,404 | 196,400 | 1,404 |
| 2016-12-15 | 1,350 | 1,488 | 1,342 | 1,420 | 756,400 | 1,420 |
| 2016-12-14 | 1,350 | 1,359 | 1,339 | 1,351 | 58,400 | 1,351 |
| 2016-12-13 | 1,334 | 1,360 | 1,328 | 1,355 | 96,500 | 1,355 |
| 2016-12-12 | 1,330 | 1,343 | 1,318 | 1,328 | 82,800 | 1,328 |
| 2016-12-09 | 1,289 | 1,315 | 1,285 | 1,314 | 62,100 | 1,314 |
| 2016-12-08 | 1,300 | 1,305 | 1,280 | 1,294 | 89,500 | 1,294 |
| 2016-12-07 | 1,326 | 1,326 | 1,296 | 1,307 | 60,300 | 1,307 |
| 2016-12-06 | 1,311 | 1,334 | 1,311 | 1,321 | 35,400 | 1,321 |
| 2016-12-05 | 1,321 | 1,333 | 1,303 | 1,310 | 34,700 | 1,310 |
| 2016-12-02 | 1,315 | 1,327 | 1,301 | 1,315 | 69,300 | 1,315 |
| 2016-12-01 | 1,324 | 1,358 | 1,314 | 1,323 | 141,700 | 1,323 |
| 2016-11-30 | 1,330 | 1,332 | 1,299 | 1,320 | 38,000 | 1,320 |
| 2016-11-29 | 1,308 | 1,330 | 1,301 | 1,330 | 59,200 | 1,330 |
| 2016-11-28 | 1,294 | 1,306 | 1,282 | 1,303 | 44,900 | 1,303 |
| 2016-11-25 | 1,296 | 1,303 | 1,270 | 1,279 | 96,000 | 1,279 |
| 2016-11-24 | 1,271 | 1,305 | 1,265 | 1,296 | 115,100 | 1,296 |
| 2016-11-22 | 1,271 | 1,283 | 1,265 | 1,278 | 36,900 | 1,278 |
| 2016-11-21 | 1,290 | 1,292 | 1,276 | 1,276 | 17,100 | 1,276 |
| 2016-11-18 | 1,284 | 1,293 | 1,267 | 1,281 | 28,000 | 1,281 |
| 2016-11-17 | 1,264 | 1,285 | 1,261 | 1,283 | 25,700 | 1,283 |
| 2016-11-16 | 1,269 | 1,276 | 1,257 | 1,262 | 65,900 | 1,262 |
| 2016-11-15 | 1,260 | 1,295 | 1,259 | 1,272 | 23,400 | 1,272 |
| 2016-11-14 | 1,266 | 1,275 | 1,255 | 1,255 | 44,700 | 1,255 |
| 2016-11-11 | 1,289 | 1,299 | 1,250 | 1,254 | 67,700 | 1,254 |
| 2016-11-10 | 1,317 | 1,317 | 1,269 | 1,300 | 50,000 | 1,300 |
| 2016-11-09 | 1,294 | 1,305 | 1,201 | 1,227 | 91,700 | 1,227 |
| 2016-11-08 | 1,315 | 1,327 | 1,299 | 1,300 | 35,600 | 1,300 |
| 2016-11-07 | 1,292 | 1,328 | 1,285 | 1,322 | 37,500 | 1,322 |
| 2016-11-04 | 1,281 | 1,299 | 1,277 | 1,285 | 45,600 | 1,285 |
| 2016-11-02 | 1,322 | 1,327 | 1,290 | 1,304 | 78,400 | 1,304 |
| 2016-11-01 | 1,335 | 1,350 | 1,331 | 1,343 | 27,900 | 1,343 |
| 2016-10-31 | 1,321 | 1,357 | 1,315 | 1,350 | 64,800 | 1,350 |
| 2016-10-28 | 1,329 | 1,329 | 1,312 | 1,315 | 42,300 | 1,315 |
| 2016-10-27 | 1,310 | 1,338 | 1,308 | 1,326 | 38,100 | 1,326 |
| 2016-10-26 | 1,300 | 1,328 | 1,300 | 1,308 | 41,600 | 1,308 |
| 2016-10-25 | 1,339 | 1,340 | 1,299 | 1,305 | 60,400 | 1,305 |
| 2016-10-24 | 1,320 | 1,359 | 1,320 | 1,346 | 30,600 | 1,346 |
| 2016-10-21 | 1,320 | 1,336 | 1,320 | 1,330 | 36,900 | 1,330 |
| 2016-10-20 | 1,347 | 1,350 | 1,325 | 1,329 | 61,900 | 1,329 |
| 2016-10-19 | 1,300 | 1,367 | 1,300 | 1,355 | 101,900 | 1,355 |
| 2016-10-17 | 1,273 | 1,273 | 1,260 | 1,271 | 14,200 | 1,271 |
| 2016-10-13 | 1,263 | 1,281 | 1,252 | 1,276 | 40,300 | 1,276 |
| 2016-10-12 | 1,297 | 1,305 | 1,275 | 1,277 | 37,900 | 1,277 |
| 2016-10-11 | 1,307 | 1,316 | 1,293 | 1,312 | 28,300 | 1,312 |
| 2016-10-07 | 1,329 | 1,329 | 1,300 | 1,307 | 36,600 | 1,307 |
| 2016-10-06 | 1,329 | 1,336 | 1,308 | 1,315 | 40,100 | 1,315 |
| 2016-10-05 | 1,350 | 1,360 | 1,309 | 1,319 | 48,900 | 1,319 |
| 2016-10-04 | 1,382 | 1,385 | 1,347 | 1,347 | 50,500 | 1,347 |
| 2016-10-03 | 1,368 | 1,405 | 1,356 | 1,382 | 181,500 | 1,382 |
| 2016-09-30 | 1,321 | 1,336 | 1,316 | 1,322 | 51,300 | 1,322 |
| 2016-09-29 | 1,338 | 1,347 | 1,323 | 1,347 | 43,600 | 1,347 |
| 2016-09-28 | 1,320 | 1,344 | 1,310 | 1,340 | 53,200 | 1,340 |
| 2016-09-27 | 1,269 | 1,327 | 1,265 | 1,323 | 59,100 | 1,323 |
| 2016-09-26 | 1,275 | 1,301 | 1,267 | 1,285 | 32,200 | 1,285 |
| 2016-09-23 | 1,260 | 1,278 | 1,244 | 1,275 | 48,000 | 1,275 |
| 2016-09-21 | 1,255 | 1,270 | 1,241 | 1,260 | 44,100 | 1,260 |
| 2016-09-20 | 1,301 | 1,301 | 1,271 | 1,271 | 64,600 | 1,271 |
| 2016-09-16 | 1,234 | 1,271 | 1,230 | 1,271 | 37,900 | 1,271 |
| 2016-09-15 | 1,224 | 1,251 | 1,220 | 1,239 | 23,000 | 1,239 |
| 2016-09-14 | 1,287 | 1,293 | 1,244 | 1,246 | 55,200 | 1,246 |
| 2016-09-13 | 1,317 | 1,340 | 1,302 | 1,302 | 49,800 | 1,302 |
| 2016-09-12 | 1,305 | 1,317 | 1,300 | 1,306 | 36,800 | 1,306 |
| 2016-09-09 | 1,300 | 1,320 | 1,279 | 1,319 | 63,600 | 1,319 |
| 2016-09-08 | 1,244 | 1,298 | 1,244 | 1,298 | 87,500 | 1,298 |
| 2016-09-07 | 1,241 | 1,265 | 1,237 | 1,257 | 55,800 | 1,257 |
| 2016-09-06 | 1,231 | 1,257 | 1,231 | 1,257 | 34,100 | 1,257 |
| 2016-09-05 | 1,250 | 1,266 | 1,226 | 1,229 | 48,400 | 1,229 |
| 2016-09-02 | 1,220 | 1,240 | 1,217 | 1,222 | 19,200 | 1,222 |
| 2016-09-01 | 1,225 | 1,237 | 1,221 | 1,230 | 23,500 | 1,230 |
| 2016-08-31 | 1,211 | 1,242 | 1,209 | 1,240 | 50,800 | 1,240 |
| 2016-08-30 | 1,181 | 1,229 | 1,181 | 1,229 | 64,300 | 1,229 |
| 2016-08-29 | 1,156 | 1,188 | 1,152 | 1,188 | 47,000 | 1,188 |
| 2016-08-26 | 1,156 | 1,166 | 1,151 | 1,151 | 18,300 | 1,151 |
| 2016-08-25 | 1,179 | 1,179 | 1,157 | 1,158 | 27,100 | 1,158 |
| 2016-08-24 | 1,177 | 1,179 | 1,161 | 1,173 | 33,700 | 1,173 |
| 2016-08-23 | 1,160 | 1,191 | 1,160 | 1,177 | 24,900 | 1,177 |
| 2016-08-22 | 1,180 | 1,189 | 1,154 | 1,156 | 41,300 | 1,156 |
| 2016-08-19 | 1,156 | 1,234 | 1,147 | 1,179 | 159,700 | 1,179 |
| 2016-08-18 | 1,153 | 1,175 | 1,150 | 1,156 | 28,200 | 1,156 |
| 2016-08-17 | 1,187 | 1,193 | 1,160 | 1,164 | 36,600 | 1,164 |
| 2016-08-16 | 1,181 | 1,204 | 1,181 | 1,187 | 39,000 | 1,187 |
| 2016-08-15 | 1,185 | 1,208 | 1,185 | 1,185 | 26,400 | 1,185 |
| 2016-08-12 | 1,161 | 1,197 | 1,155 | 1,190 | 52,500 | 1,190 |
| 2016-08-10 | 1,133 | 1,170 | 1,133 | 1,164 | 62,300 | 1,164 |
| 2016-08-09 | 1,125 | 1,168 | 1,125 | 1,163 | 88,400 | 1,163 |
| 2016-08-08 | 1,144 | 1,165 | 1,140 | 1,142 | 46,600 | 1,142 |
| 2016-08-05 | 1,163 | 1,168 | 1,143 | 1,150 | 59,700 | 1,150 |
| 2016-08-04 | 1,190 | 1,201 | 1,165 | 1,169 | 55,300 | 1,169 |
| 2016-08-03 | 1,216 | 1,221 | 1,189 | 1,190 | 51,100 | 1,190 |
| 2016-08-02 | 1,222 | 1,244 | 1,210 | 1,232 | 32,000 | 1,232 |
| 2016-08-01 | 1,205 | 1,245 | 1,205 | 1,236 | 38,200 | 1,236 |
| 2016-07-29 | 1,208 | 1,237 | 1,184 | 1,235 | 52,600 | 1,235 |
| 2016-07-28 | 1,234 | 1,237 | 1,173 | 1,197 | 94,300 | 1,197 |
| 2016-07-27 | 1,246 | 1,259 | 1,233 | 1,236 | 37,900 | 1,236 |
| 2016-07-26 | 1,274 | 1,275 | 1,235 | 1,242 | 62,700 | 1,242 |
| 2016-07-25 | 1,245 | 1,270 | 1,236 | 1,250 | 56,200 | 1,250 |
| 2016-07-22 | 1,257 | 1,290 | 1,230 | 1,246 | 47,300 | 1,246 |
| 2016-07-21 | 1,268 | 1,292 | 1,261 | 1,286 | 68,800 | 1,286 |
| 2016-07-20 | 1,242 | 1,262 | 1,234 | 1,256 | 61,700 | 1,256 |
| 2016-07-19 | 1,247 | 1,260 | 1,223 | 1,243 | 70,000 | 1,243 |
| 2016-07-15 | 1,255 | 1,266 | 1,230 | 1,235 | 96,600 | 1,235 |
| 2016-07-14 | 1,272 | 1,277 | 1,250 | 1,257 | 79,500 | 1,257 |
| 2016-07-13 | 1,260 | 1,284 | 1,240 | 1,281 | 83,800 | 1,281 |
| 2016-07-12 | 1,250 | 1,262 | 1,239 | 1,245 | 57,800 | 1,245 |
| 2016-07-11 | 1,248 | 1,248 | 1,213 | 1,236 | 41,900 | 1,236 |
| 2016-07-08 | 1,235 | 1,240 | 1,203 | 1,210 | 52,400 | 1,210 |
| 2016-07-07 | 1,246 | 1,267 | 1,224 | 1,235 | 55,200 | 1,235 |
| 2016-07-06 | 1,249 | 1,270 | 1,225 | 1,254 | 64,900 | 1,254 |
| 2016-07-05 | 1,300 | 1,314 | 1,262 | 1,274 | 81,400 | 1,274 |
| 2016-07-04 | 1,273 | 1,321 | 1,273 | 1,310 | 124,000 | 1,310 |
| 2016-07-01 | 1,244 | 1,276 | 1,242 | 1,269 | 73,100 | 1,269 |
| 2016-06-30 | 1,280 | 1,280 | 1,244 | 1,244 | 115,500 | 1,244 |
| 2016-06-29 | 1,243 | 1,278 | 1,225 | 1,253 | 134,000 | 1,253 |
| 2016-06-28 | 1,179 | 1,210 | 1,162 | 1,201 | 72,300 | 1,201 |
| 2016-06-27 | 1,133 | 1,202 | 1,128 | 1,194 | 90,300 | 1,194 |
| 2016-06-24 | 1,240 | 1,262 | 1,081 | 1,138 | 216,500 | 1,138 |
| 2016-06-23 | 1,211 | 1,217 | 1,194 | 1,210 | 117,700 | 1,210 |
| 2016-06-22 | 1,254 | 1,259 | 1,210 | 1,210 | 96,400 | 1,210 |
| 2016-06-21 | 1,238 | 1,269 | 1,236 | 1,252 | 63,100 | 1,252 |
| 2016-06-20 | 1,227 | 1,256 | 1,227 | 1,245 | 60,200 | 1,245 |
| 2016-06-17 | 1,240 | 1,259 | 1,216 | 1,225 | 71,300 | 1,225 |
| 2016-06-16 | 1,291 | 1,298 | 1,212 | 1,216 | 144,900 | 1,216 |
| 2016-06-15 | 1,250 | 1,287 | 1,224 | 1,274 | 202,900 | 1,274 |
| 2016-06-14 | 1,376 | 1,401 | 1,282 | 1,291 | 213,800 | 1,291 |
| 2016-06-13 | 1,461 | 1,462 | 1,401 | 1,401 | 97,700 | 1,401 |
| 2016-06-10 | 1,476 | 1,494 | 1,465 | 1,483 | 79,100 | 1,483 |
| 2016-06-09 | 1,465 | 1,510 | 1,464 | 1,476 | 150,200 | 1,476 |
| 2016-06-08 | 1,453 | 1,462 | 1,435 | 1,455 | 60,000 | 1,455 |
| 2016-06-07 | 1,455 | 1,464 | 1,426 | 1,454 | 166,200 | 1,454 |
| 2016-06-06 | 1,418 | 1,418 | 1,380 | 1,407 | 77,300 | 1,407 |
| 2016-06-03 | 1,393 | 1,435 | 1,371 | 1,433 | 110,000 | 1,433 |
| 2016-06-02 | 1,395 | 1,414 | 1,366 | 1,371 | 68,700 | 1,371 |
| 2016-06-01 | 1,430 | 1,444 | 1,395 | 1,403 | 90,400 | 1,403 |
| 2016-05-31 | 1,400 | 1,430 | 1,389 | 1,411 | 95,200 | 1,411 |
| 2016-05-30 | 1,393 | 1,420 | 1,385 | 1,410 | 59,900 | 1,410 |
| 2016-05-27 | 1,424 | 1,456 | 1,400 | 1,403 | 65,300 | 1,403 |
| 2016-05-26 | 1,464 | 1,464 | 1,408 | 1,416 | 85,900 | 1,416 |
| 2016-05-25 | 1,485 | 1,492 | 1,440 | 1,440 | 83,600 | 1,440 |
| 2016-05-24 | 1,489 | 1,509 | 1,469 | 1,484 | 119,000 | 1,484 |
| 2016-05-23 | 1,483 | 1,487 | 1,442 | 1,478 | 130,000 | 1,478 |
| 2016-05-20 | 1,400 | 1,456 | 1,400 | 1,434 | 77,300 | 1,434 |
| 2016-05-19 | 1,401 | 1,428 | 1,391 | 1,410 | 65,500 | 1,410 |
| 2016-05-18 | 1,440 | 1,443 | 1,375 | 1,400 | 151,900 | 1,400 |
| 2016-05-17 | 1,418 | 1,458 | 1,412 | 1,440 | 83,100 | 1,440 |
| 2016-05-16 | 1,481 | 1,502 | 1,410 | 1,416 | 160,800 | 1,416 |
| 2016-05-13 | 1,467 | 1,535 | 1,453 | 1,525 | 96,800 | 1,525 |
| 2016-05-12 | 1,528 | 1,538 | 1,486 | 1,486 | 121,500 | 1,486 |
| 2016-05-11 | 1,553 | 1,560 | 1,514 | 1,539 | 111,700 | 1,539 |
| 2016-05-10 | 1,565 | 1,575 | 1,530 | 1,553 | 161,300 | 1,553 |
| 2016-05-09 | 1,550 | 1,575 | 1,526 | 1,565 | 229,600 | 1,565 |
| 2016-05-06 | 1,501 | 1,543 | 1,493 | 1,536 | 219,100 | 1,536 |
| 2016-05-02 | 1,425 | 1,500 | 1,424 | 1,490 | 246,300 | 1,490 |
| 2016-04-28 | 1,499 | 1,580 | 1,418 | 1,470 | 703,500 | 1,470 |
| 2016-04-27 | 1,331 | 1,362 | 1,310 | 1,350 | 71,500 | 1,350 |
| 2016-04-26 | 1,354 | 1,369 | 1,305 | 1,315 | 120,600 | 1,315 |
| 2016-04-25 | 1,391 | 1,410 | 1,353 | 1,356 | 80,300 | 1,356 |
| 2016-04-22 | 1,409 | 1,413 | 1,364 | 1,384 | 106,900 | 1,384 |
| 2016-04-21 | 1,420 | 1,432 | 1,393 | 1,409 | 127,900 | 1,409 |
| 2016-04-20 | 1,485 | 1,485 | 1,382 | 1,397 | 236,400 | 1,397 |
| 2016-04-19 | 1,430 | 1,488 | 1,427 | 1,486 | 244,700 | 1,486 |
| 2016-04-18 | 1,390 | 1,440 | 1,388 | 1,430 | 135,100 | 1,430 |
| 2016-04-15 | 1,400 | 1,465 | 1,395 | 1,440 | 175,700 | 1,440 |
| 2016-04-14 | 1,420 | 1,438 | 1,402 | 1,416 | 165,400 | 1,416 |
| 2016-04-13 | 1,392 | 1,437 | 1,388 | 1,403 | 203,900 | 1,403 |
| 2016-04-12 | 1,356 | 1,520 | 1,321 | 1,370 | 893,400 | 1,370 |
| 2016-04-11 | 1,305 | 1,346 | 1,274 | 1,333 | 152,600 | 1,333 |
| 2016-04-08 | 1,239 | 1,298 | 1,230 | 1,293 | 104,900 | 1,293 |
| 2016-04-07 | 1,280 | 1,320 | 1,260 | 1,269 | 250,600 | 1,269 |
| 2016-04-06 | 1,298 | 1,314 | 1,262 | 1,305 | 106,200 | 1,305 |
| 2016-04-05 | 1,370 | 1,389 | 1,310 | 1,314 | 105,700 | 1,314 |
| 2016-04-04 | 1,323 | 1,388 | 1,299 | 1,370 | 128,900 | 1,370 |
| 2016-04-01 | 1,383 | 1,400 | 1,325 | 1,327 | 124,200 | 1,327 |
| 2016-03-31 | 1,389 | 1,411 | 1,373 | 1,387 | 109,500 | 1,387 |
| 2016-03-30 | 1,372 | 1,418 | 1,368 | 1,397 | 139,900 | 1,397 |
| 2016-03-29 | 1,340 | 1,378 | 1,325 | 1,372 | 121,500 | 1,372 |
| 2016-03-28 | 1,321 | 1,332 | 1,313 | 1,325 | 109,500 | 1,325 |
| 2016-03-25 | 1,340 | 1,413 | 1,332 | 1,340 | 216,800 | 1,340 |
| 2016-03-24 | 1,331 | 1,341 | 1,302 | 1,308 | 87,600 | 1,308 |
| 2016-03-23 | 1,340 | 1,374 | 1,322 | 1,329 | 92,600 | 1,329 |
| 2016-03-22 | 1,357 | 1,380 | 1,327 | 1,340 | 145,200 | 1,340 |
| 2016-03-18 | 1,355 | 1,360 | 1,273 | 1,323 | 255,200 | 1,323 |
| 2016-03-17 | 1,370 | 1,413 | 1,352 | 1,355 | 245,700 | 1,355 |
| 2016-03-16 | 1,489 | 1,496 | 1,350 | 1,361 | 586,700 | 1,361 |
| 2016-03-15 | 1,497 | 1,569 | 1,495 | 1,538 | 157,600 | 1,538 |
| 2016-03-14 | 1,568 | 1,579 | 1,520 | 1,521 | 181,300 | 1,521 |
| 2016-03-11 | 1,550 | 1,584 | 1,543 | 1,565 | 144,100 | 1,565 |
| 2016-03-10 | 1,560 | 1,579 | 1,538 | 1,570 | 126,600 | 1,570 |
| 2016-03-09 | 1,530 | 1,555 | 1,530 | 1,536 | 96,600 | 1,536 |
| 2016-03-08 | 1,590 | 1,598 | 1,520 | 1,554 | 195,900 | 1,554 |
| 2016-03-07 | 1,510 | 1,588 | 1,510 | 1,588 | 276,100 | 1,588 |
| 2016-03-04 | 1,525 | 1,531 | 1,485 | 1,510 | 223,200 | 1,510 |
| 2016-03-03 | 1,540 | 1,556 | 1,517 | 1,533 | 180,800 | 1,533 |
| 2016-03-02 | 1,560 | 1,569 | 1,522 | 1,540 | 185,000 | 1,540 |
| 2016-03-01 | 1,500 | 1,537 | 1,469 | 1,535 | 178,300 | 1,535 |
| 2016-02-29 | 1,500 | 1,557 | 1,492 | 1,517 | 354,700 | 1,517 |
| 2016-02-26 | 1,480 | 1,495 | 1,458 | 1,478 | 129,400 | 1,478 |
| 2016-02-25 | 1,423 | 1,488 | 1,405 | 1,463 | 191,700 | 1,463 |
| 2016-02-24 | 1,403 | 1,456 | 1,401 | 1,423 | 79,300 | 1,423 |
| 2016-02-23 | 1,500 | 1,520 | 1,388 | 1,440 | 236,500 | 1,440 |
| 2016-02-22 | 1,403 | 1,490 | 1,403 | 1,483 | 294,700 | 1,483 |
| 2016-02-19 | 1,351 | 1,405 | 1,350 | 1,403 | 152,300 | 1,403 |
| 2016-02-18 | 1,349 | 1,378 | 1,349 | 1,372 | 174,600 | 1,372 |
| 2016-02-17 | 1,363 | 1,409 | 1,267 | 1,292 | 211,200 | 1,292 |
| 2016-02-16 | 1,350 | 1,419 | 1,340 | 1,364 | 202,100 | 1,364 |
| 2016-02-15 | 1,261 | 1,337 | 1,246 | 1,337 | 207,000 | 1,337 |
| 2016-02-12 | 1,230 | 1,290 | 1,206 | 1,217 | 219,100 | 1,217 |
| 2016-02-10 | 1,380 | 1,423 | 1,252 | 1,310 | 285,700 | 1,310 |
| 2016-02-09 | 1,412 | 1,430 | 1,370 | 1,382 | 369,300 | 1,382 |
| 2016-02-08 | 1,380 | 1,492 | 1,321 | 1,465 | 753,600 | 1,465 |
| 2016-02-05 | 1,317 | 1,358 | 1,212 | 1,290 | 307,800 | 1,290 |
| 2016-02-04 | 1,357 | 1,390 | 1,300 | 1,347 | 387,300 | 1,347 |
| 2016-02-03 | 1,280 | 1,346 | 1,270 | 1,336 | 470,400 | 1,336 |
| 2016-02-02 | 1,200 | 1,325 | 1,196 | 1,289 | 611,700 | 1,289 |
| 2016-02-01 | 1,157 | 1,248 | 1,156 | 1,192 | 307,000 | 1,192 |
| 2016-01-29 | 1,242 | 1,242 | 1,153 | 1,200 | 263,000 | 1,200 |
| 2016-01-28 | 1,204 | 1,280 | 1,199 | 1,230 | 448,500 | 1,230 |
| 2016-01-27 | 1,125 | 1,141 | 1,112 | 1,139 | 96,800 | 1,139 |
| 2016-01-26 | 1,052 | 1,111 | 1,052 | 1,093 | 98,600 | 1,093 |
| 2016-01-25 | 1,073 | 1,095 | 1,040 | 1,078 | 114,100 | 1,078 |
| 2016-01-22 | 1,059 | 1,069 | 1,034 | 1,068 | 66,400 | 1,068 |
| 2016-01-21 | 1,043 | 1,089 | 1,024 | 1,024 | 111,800 | 1,024 |
| 2016-01-20 | 1,126 | 1,147 | 1,065 | 1,071 | 100,000 | 1,071 |
| 2016-01-19 | 1,100 | 1,129 | 1,090 | 1,126 | 82,000 | 1,126 |
| 2016-01-18 | 1,040 | 1,132 | 1,035 | 1,103 | 126,400 | 1,103 |
| 2016-01-15 | 1,144 | 1,153 | 1,100 | 1,100 | 95,000 | 1,100 |
| 2016-01-14 | 1,100 | 1,140 | 1,068 | 1,130 | 100,000 | 1,130 |
| 2016-01-13 | 1,113 | 1,147 | 1,094 | 1,130 | 89,100 | 1,130 |
| 2016-01-12 | 1,145 | 1,145 | 1,044 | 1,100 | 126,800 | 1,100 |
| 2016-01-08 | 1,127 | 1,172 | 1,110 | 1,156 | 128,300 | 1,156 |
| 2016-01-07 | 1,178 | 1,178 | 1,136 | 1,145 | 93,200 | 1,145 |
| 2016-01-06 | 1,200 | 1,200 | 1,137 | 1,157 | 148,000 | 1,157 |
| 2016-01-05 | 1,180 | 1,190 | 1,135 | 1,182 | 229,800 | 1,182 |
| 2016-01-04 | 1,157 | 1,220 | 1,132 | 1,160 | 306,400 | 1,160 |
分割・併合履歴 ： [2014-03-27]1株→200株