7816 (株)スノーピーク 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 | 3,000 | 3,075 | 3,000 | 3,050 | 37,700 | 762.50 |
| 2016-12-29 | 3,030 | 3,060 | 3,000 | 3,020 | 20,900 | 755 |
| 2016-12-28 | 3,050 | 3,065 | 3,035 | 3,055 | 16,400 | 763.75 |
| 2016-12-27 | 3,070 | 3,070 | 3,035 | 3,065 | 23,000 | 766.25 |
| 2016-12-26 | 3,055 | 3,075 | 3,050 | 3,065 | 25,000 | 766.25 |
| 2016-12-22 | 3,035 | 3,055 | 3,005 | 3,055 | 16,700 | 763.75 |
| 2016-12-21 | 3,035 | 3,040 | 3,000 | 3,010 | 22,100 | 752.50 |
| 2016-12-20 | 3,050 | 3,060 | 3,020 | 3,060 | 17,700 | 765 |
| 2016-12-19 | 3,035 | 3,070 | 2,998 | 3,070 | 27,000 | 767.50 |
| 2016-12-16 | 3,100 | 3,100 | 3,035 | 3,055 | 20,100 | 763.75 |
| 2016-12-15 | 3,075 | 3,095 | 3,065 | 3,080 | 24,400 | 770 |
| 2016-12-14 | 3,020 | 3,070 | 3,020 | 3,065 | 19,000 | 766.25 |
| 2016-12-13 | 3,065 | 3,070 | 3,000 | 3,020 | 33,500 | 755 |
| 2016-12-12 | 2,952 | 3,055 | 2,952 | 3,055 | 34,400 | 763.75 |
| 2016-12-09 | 2,961 | 2,969 | 2,919 | 2,932 | 83,500 | 733 |
| 2016-12-08 | 3,015 | 3,030 | 2,980 | 3,000 | 59,200 | 750 |
| 2016-12-07 | 3,080 | 3,080 | 3,005 | 3,035 | 40,700 | 758.75 |
| 2016-12-06 | 3,090 | 3,110 | 3,050 | 3,080 | 40,000 | 770 |
| 2016-12-05 | 3,140 | 3,140 | 3,090 | 3,095 | 30,100 | 773.75 |
| 2016-12-02 | 3,175 | 3,195 | 3,120 | 3,140 | 29,500 | 785 |
| 2016-12-01 | 3,280 | 3,285 | 3,170 | 3,210 | 36,900 | 802.50 |
| 2016-11-30 | 3,130 | 3,295 | 3,120 | 3,295 | 47,100 | 823.75 |
| 2016-11-29 | 3,100 | 3,120 | 3,095 | 3,120 | 21,400 | 780 |
| 2016-11-28 | 3,090 | 3,115 | 3,080 | 3,100 | 18,200 | 775 |
| 2016-11-25 | 3,115 | 3,130 | 3,060 | 3,090 | 27,900 | 772.50 |
| 2016-11-24 | 3,130 | 3,130 | 3,080 | 3,100 | 26,300 | 775 |
| 2016-11-22 | 3,110 | 3,115 | 3,065 | 3,100 | 23,100 | 775 |
| 2016-11-21 | 3,040 | 3,130 | 3,040 | 3,120 | 29,000 | 780 |
| 2016-11-18 | 3,120 | 3,145 | 3,020 | 3,040 | 58,300 | 760 |
| 2016-11-17 | 3,105 | 3,120 | 3,065 | 3,120 | 23,200 | 780 |
| 2016-11-16 | 3,100 | 3,120 | 3,060 | 3,105 | 30,000 | 776.25 |
| 2016-11-15 | 3,095 | 3,095 | 3,020 | 3,050 | 27,500 | 762.50 |
| 2016-11-14 | 3,240 | 3,255 | 3,070 | 3,095 | 49,800 | 773.75 |
| 2016-11-11 | 3,420 | 3,420 | 3,210 | 3,225 | 39,300 | 806.25 |
| 2016-11-10 | 3,470 | 3,500 | 3,345 | 3,375 | 34,500 | 843.75 |
| 2016-11-09 | 3,580 | 3,580 | 3,215 | 3,355 | 39,700 | 838.75 |
| 2016-11-08 | 3,485 | 3,515 | 3,435 | 3,510 | 8,700 | 877.50 |
| 2016-11-07 | 3,460 | 3,475 | 3,440 | 3,450 | 6,200 | 862.50 |
| 2016-11-04 | 3,420 | 3,470 | 3,350 | 3,465 | 15,700 | 866.25 |
| 2016-11-02 | 3,470 | 3,480 | 3,400 | 3,405 | 20,900 | 851.25 |
| 2016-11-01 | 3,630 | 3,630 | 3,505 | 3,540 | 17,000 | 885 |
| 2016-10-31 | 3,560 | 3,600 | 3,540 | 3,600 | 20,700 | 900 |
| 2016-10-28 | 3,565 | 3,575 | 3,515 | 3,575 | 15,300 | 893.75 |
| 2016-10-27 | 3,575 | 3,575 | 3,520 | 3,560 | 17,100 | 890 |
| 2016-10-26 | 3,395 | 3,530 | 3,395 | 3,525 | 28,900 | 881.25 |
| 2016-10-25 | 3,435 | 3,435 | 3,340 | 3,350 | 15,300 | 837.50 |
| 2016-10-24 | 3,370 | 3,450 | 3,365 | 3,385 | 16,700 | 846.25 |
| 2016-10-21 | 3,425 | 3,435 | 3,355 | 3,370 | 18,400 | 842.50 |
| 2016-10-20 | 3,385 | 3,475 | 3,385 | 3,450 | 10,800 | 862.50 |
| 2016-10-19 | 3,345 | 3,400 | 3,315 | 3,385 | 21,100 | 846.25 |
| 2016-10-18 | 3,305 | 3,340 | 3,260 | 3,305 | 22,900 | 826.25 |
| 2016-10-17 | 3,455 | 3,455 | 3,300 | 3,355 | 19,600 | 838.75 |
| 2016-10-14 | 3,500 | 3,500 | 3,420 | 3,430 | 10,900 | 857.50 |
| 2016-10-13 | 3,440 | 3,500 | 3,420 | 3,480 | 22,500 | 870 |
| 2016-10-12 | 3,520 | 3,545 | 3,450 | 3,455 | 12,300 | 863.75 |
| 2016-10-11 | 3,500 | 3,565 | 3,495 | 3,525 | 11,700 | 881.25 |
| 2016-10-07 | 3,640 | 3,640 | 3,480 | 3,520 | 11,700 | 880 |
| 2016-10-06 | 3,680 | 3,680 | 3,600 | 3,605 | 12,700 | 901.25 |
| 2016-10-05 | 3,585 | 3,660 | 3,535 | 3,635 | 17,900 | 908.75 |
| 2016-10-04 | 3,445 | 3,565 | 3,420 | 3,510 | 26,000 | 877.50 |
| 2016-10-03 | 3,520 | 3,540 | 3,440 | 3,445 | 14,100 | 861.25 |
| 2016-09-30 | 3,510 | 3,525 | 3,470 | 3,520 | 14,500 | 880 |
| 2016-09-29 | 3,575 | 3,590 | 3,530 | 3,535 | 18,100 | 883.75 |
| 2016-09-28 | 3,570 | 3,620 | 3,560 | 3,595 | 11,100 | 898.75 |
| 2016-09-27 | 3,570 | 3,625 | 3,520 | 3,620 | 12,800 | 905 |
| 2016-09-26 | 3,610 | 3,635 | 3,580 | 3,585 | 18,200 | 896.25 |
| 2016-09-23 | 3,625 | 3,645 | 3,605 | 3,640 | 15,900 | 910 |
| 2016-09-21 | 3,655 | 3,675 | 3,630 | 3,675 | 15,900 | 918.75 |
| 2016-09-20 | 3,690 | 3,720 | 3,655 | 3,660 | 9,900 | 915 |
| 2016-09-16 | 3,690 | 3,730 | 3,655 | 3,730 | 12,400 | 932.50 |
| 2016-09-15 | 3,705 | 3,740 | 3,700 | 3,700 | 6,800 | 925 |
| 2016-09-14 | 3,745 | 3,770 | 3,725 | 3,740 | 7,800 | 935 |
| 2016-09-13 | 3,750 | 3,810 | 3,750 | 3,800 | 5,300 | 950 |
| 2016-09-12 | 3,780 | 3,780 | 3,730 | 3,770 | 6,800 | 942.50 |
| 2016-09-09 | 3,750 | 3,815 | 3,750 | 3,780 | 9,000 | 945 |
| 2016-09-08 | 3,795 | 3,825 | 3,735 | 3,795 | 10,000 | 948.75 |
| 2016-09-07 | 3,765 | 3,845 | 3,760 | 3,795 | 12,200 | 948.75 |
| 2016-09-06 | 3,690 | 3,795 | 3,690 | 3,775 | 11,100 | 943.75 |
| 2016-09-05 | 3,700 | 3,735 | 3,650 | 3,700 | 13,500 | 925 |
| 2016-09-02 | 3,690 | 3,750 | 3,680 | 3,710 | 16,500 | 927.50 |
| 2016-09-01 | 3,840 | 3,850 | 3,700 | 3,725 | 28,200 | 931.25 |
| 2016-08-31 | 3,910 | 3,910 | 3,825 | 3,885 | 9,300 | 971.25 |
| 2016-08-30 | 3,850 | 3,920 | 3,815 | 3,910 | 12,900 | 977.50 |
| 2016-08-29 | 3,910 | 3,920 | 3,840 | 3,845 | 10,400 | 961.25 |
| 2016-08-26 | 3,900 | 3,900 | 3,840 | 3,875 | 8,800 | 968.75 |
| 2016-08-25 | 3,900 | 3,930 | 3,885 | 3,910 | 6,100 | 977.50 |
| 2016-08-24 | 3,895 | 3,930 | 3,880 | 3,920 | 8,500 | 980 |
| 2016-08-23 | 3,815 | 3,955 | 3,815 | 3,945 | 21,000 | 986.25 |
| 2016-08-22 | 3,900 | 3,900 | 3,770 | 3,835 | 25,300 | 958.75 |
| 2016-08-19 | 3,865 | 3,865 | 3,765 | 3,830 | 24,900 | 957.50 |
| 2016-08-18 | 4,020 | 4,065 | 3,850 | 3,865 | 20,400 | 966.25 |
| 2016-08-17 | 4,125 | 4,125 | 4,010 | 4,075 | 7,300 | 1,018.75 |
| 2016-08-16 | 4,150 | 4,160 | 4,035 | 4,130 | 15,400 | 1,032.50 |
| 2016-08-15 | 4,125 | 4,205 | 4,070 | 4,100 | 17,100 | 1,025 |
| 2016-08-12 | 4,100 | 4,100 | 3,955 | 4,065 | 15,800 | 1,016.25 |
| 2016-08-10 | 4,080 | 4,160 | 4,000 | 4,100 | 51,000 | 1,025 |
| 2016-08-09 | 3,855 | 3,950 | 3,800 | 3,915 | 32,400 | 978.75 |
| 2016-08-08 | 3,850 | 3,900 | 3,825 | 3,875 | 13,800 | 968.75 |
| 2016-08-05 | 3,940 | 3,985 | 3,810 | 3,840 | 24,300 | 960 |
| 2016-08-04 | 3,985 | 4,000 | 3,825 | 3,870 | 39,700 | 967.50 |
| 2016-08-03 | 3,960 | 4,030 | 3,950 | 4,000 | 17,100 | 1,000 |
| 2016-08-02 | 4,015 | 4,020 | 3,980 | 3,990 | 9,800 | 997.50 |
| 2016-08-01 | 4,000 | 4,040 | 3,970 | 4,015 | 17,700 | 1,003.75 |
| 2016-07-29 | 3,970 | 4,020 | 3,865 | 4,010 | 25,600 | 1,002.50 |
| 2016-07-28 | 3,855 | 3,980 | 3,790 | 3,910 | 86,300 | 977.50 |
| 2016-07-27 | 4,000 | 4,005 | 3,880 | 3,925 | 37,800 | 981.25 |
| 2016-07-26 | 3,855 | 4,010 | 3,825 | 3,985 | 40,000 | 996.25 |
| 2016-07-25 | 3,945 | 3,955 | 3,860 | 3,900 | 36,500 | 975 |
| 2016-07-22 | 3,960 | 4,040 | 3,955 | 4,015 | 17,700 | 1,003.75 |
| 2016-07-21 | 4,105 | 4,135 | 3,900 | 3,950 | 38,300 | 987.50 |
| 2016-07-20 | 4,065 | 4,130 | 4,040 | 4,105 | 18,200 | 1,026.25 |
| 2016-07-19 | 4,055 | 4,135 | 3,955 | 4,085 | 40,100 | 1,021.25 |
| 2016-07-15 | 4,285 | 4,305 | 4,015 | 4,055 | 60,000 | 1,013.75 |
| 2016-07-14 | 4,370 | 4,460 | 4,330 | 4,340 | 25,300 | 1,085 |
| 2016-07-13 | 4,505 | 4,530 | 4,355 | 4,370 | 36,200 | 1,092.50 |
| 2016-07-12 | 4,450 | 4,495 | 4,415 | 4,450 | 23,000 | 1,112.50 |
| 2016-07-11 | 4,465 | 4,530 | 4,370 | 4,385 | 26,800 | 1,096.25 |
| 2016-07-08 | 4,490 | 4,490 | 4,260 | 4,330 | 52,300 | 1,082.50 |
| 2016-07-07 | 4,600 | 4,600 | 4,465 | 4,515 | 43,300 | 1,128.75 |
| 2016-07-06 | 4,455 | 4,645 | 4,430 | 4,640 | 36,500 | 1,160 |
| 2016-07-05 | 4,595 | 4,600 | 4,430 | 4,515 | 31,100 | 1,128.75 |
| 2016-07-04 | 4,495 | 4,665 | 4,490 | 4,585 | 67,000 | 1,146.25 |
| 2016-07-01 | 4,210 | 4,540 | 4,205 | 4,525 | 139,500 | 1,131.25 |
| 2016-06-30 | 4,225 | 4,280 | 4,165 | 4,215 | 34,500 | 1,053.75 |
| 2016-06-29 | 4,250 | 4,280 | 4,110 | 4,235 | 59,700 | 1,058.75 |
| 2016-06-28 | 4,000 | 4,230 | 4,000 | 4,180 | 56,900 | 1,045 |
| 2016-06-27 | 3,840 | 4,120 | 3,825 | 4,075 | 61,000 | 1,018.75 |
| 2016-06-24 | 4,020 | 4,020 | 3,620 | 3,885 | 54,900 | 971.25 |
| 2016-06-23 | 4,000 | 4,040 | 3,980 | 4,020 | 25,800 | 1,005 |
| 2016-06-22 | 4,020 | 4,035 | 3,990 | 4,035 | 38,400 | 1,008.75 |
| 2016-06-21 | 4,095 | 4,115 | 4,040 | 4,090 | 31,300 | 1,022.50 |
| 2016-06-20 | 4,000 | 4,120 | 4,000 | 4,100 | 60,500 | 1,025 |
| 2016-06-17 | 3,990 | 4,035 | 3,960 | 3,965 | 37,500 | 991.25 |
| 2016-06-16 | 4,060 | 4,070 | 3,900 | 4,010 | 59,900 | 1,002.50 |
| 2016-06-15 | 3,900 | 4,135 | 3,900 | 4,130 | 120,100 | 1,032.50 |
| 2016-06-14 | 3,970 | 4,040 | 3,780 | 3,970 | 93,500 | 992.50 |
| 2016-06-13 | 3,890 | 3,970 | 3,850 | 3,940 | 64,500 | 985 |
| 2016-06-10 | 3,940 | 3,940 | 3,875 | 3,915 | 33,300 | 978.75 |
| 2016-06-09 | 3,890 | 3,930 | 3,865 | 3,895 | 49,000 | 973.75 |
| 2016-06-08 | 3,875 | 3,920 | 3,815 | 3,880 | 60,800 | 970 |
| 2016-06-07 | 3,810 | 3,900 | 3,780 | 3,865 | 23,300 | 966.25 |
| 2016-06-06 | 3,810 | 3,810 | 3,770 | 3,805 | 4,600 | 951.25 |
| 2016-06-03 | 3,775 | 3,865 | 3,770 | 3,815 | 32,400 | 953.75 |
| 2016-06-02 | 3,800 | 3,845 | 3,710 | 3,805 | 21,900 | 951.25 |
| 2016-06-01 | 3,830 | 3,870 | 3,810 | 3,855 | 18,700 | 963.75 |
| 2016-05-31 | 3,880 | 3,880 | 3,810 | 3,830 | 16,700 | 957.50 |
| 2016-05-30 | 3,805 | 3,895 | 3,805 | 3,885 | 58,400 | 971.25 |
| 2016-05-27 | 3,780 | 3,855 | 3,755 | 3,805 | 19,500 | 951.25 |
| 2016-05-26 | 3,855 | 3,855 | 3,805 | 3,850 | 19,000 | 962.50 |
| 2016-05-25 | 3,860 | 3,860 | 3,810 | 3,855 | 26,300 | 963.75 |
| 2016-05-24 | 3,835 | 3,850 | 3,775 | 3,845 | 32,300 | 961.25 |
| 2016-05-23 | 3,790 | 3,860 | 3,725 | 3,830 | 42,500 | 957.50 |
| 2016-05-20 | 3,630 | 3,785 | 3,620 | 3,755 | 18,900 | 938.75 |
| 2016-05-19 | 3,780 | 3,795 | 3,610 | 3,660 | 18,700 | 915 |
| 2016-05-18 | 3,600 | 3,770 | 3,585 | 3,740 | 53,800 | 935 |
| 2016-05-17 | 3,565 | 3,615 | 3,550 | 3,605 | 6,600 | 901.25 |
| 2016-05-16 | 3,590 | 3,610 | 3,565 | 3,580 | 13,300 | 895 |
| 2016-05-13 | 3,600 | 3,645 | 3,550 | 3,625 | 17,300 | 906.25 |
| 2016-05-12 | 3,590 | 3,675 | 3,570 | 3,640 | 10,400 | 910 |
| 2016-05-11 | 3,605 | 3,630 | 3,585 | 3,610 | 13,600 | 902.50 |
| 2016-05-10 | 3,620 | 3,675 | 3,620 | 3,645 | 5,200 | 911.25 |
| 2016-05-09 | 3,600 | 3,685 | 3,580 | 3,660 | 20,600 | 915 |
| 2016-05-06 | 3,550 | 3,570 | 3,530 | 3,565 | 5,400 | 891.25 |
| 2016-05-02 | 3,555 | 3,560 | 3,510 | 3,535 | 13,100 | 883.75 |
| 2016-04-28 | 3,645 | 3,690 | 3,580 | 3,595 | 16,300 | 898.75 |
| 2016-04-27 | 3,580 | 3,690 | 3,525 | 3,645 | 41,100 | 911.25 |
| 2016-04-26 | 3,595 | 3,605 | 3,525 | 3,580 | 14,500 | 895 |
| 2016-04-25 | 3,635 | 3,635 | 3,575 | 3,595 | 9,000 | 898.75 |
| 2016-04-22 | 3,635 | 3,635 | 3,585 | 3,635 | 13,100 | 908.75 |
| 2016-04-21 | 3,610 | 3,670 | 3,590 | 3,635 | 18,400 | 908.75 |
| 2016-04-20 | 3,630 | 3,695 | 3,600 | 3,610 | 20,300 | 902.50 |
| 2016-04-19 | 3,580 | 3,665 | 3,580 | 3,625 | 15,400 | 906.25 |
| 2016-04-18 | 3,635 | 3,685 | 3,565 | 3,575 | 15,500 | 893.75 |
| 2016-04-15 | 3,600 | 3,670 | 3,590 | 3,635 | 14,600 | 908.75 |
| 2016-04-14 | 3,700 | 3,705 | 3,635 | 3,670 | 10,300 | 917.50 |
| 2016-04-13 | 3,620 | 3,700 | 3,615 | 3,670 | 26,400 | 917.50 |
| 2016-04-12 | 3,640 | 3,640 | 3,565 | 3,585 | 10,000 | 896.25 |
| 2016-04-11 | 3,630 | 3,630 | 3,560 | 3,585 | 10,700 | 896.25 |
| 2016-04-08 | 3,595 | 3,630 | 3,560 | 3,565 | 14,600 | 891.25 |
| 2016-04-07 | 3,495 | 3,715 | 3,485 | 3,675 | 41,300 | 918.75 |
| 2016-04-06 | 3,405 | 3,450 | 3,400 | 3,430 | 12,700 | 857.50 |
| 2016-04-05 | 3,485 | 3,535 | 3,405 | 3,420 | 15,200 | 855 |
| 2016-04-04 | 3,440 | 3,545 | 3,440 | 3,505 | 16,500 | 876.25 |
| 2016-04-01 | 3,615 | 3,615 | 3,425 | 3,500 | 19,500 | 875 |
| 2016-03-31 | 3,680 | 3,680 | 3,605 | 3,615 | 13,200 | 903.75 |
| 2016-03-30 | 3,545 | 3,665 | 3,545 | 3,630 | 21,400 | 907.50 |
| 2016-03-29 | 3,470 | 3,555 | 3,470 | 3,545 | 11,900 | 886.25 |
| 2016-03-28 | 3,585 | 3,585 | 3,460 | 3,525 | 12,400 | 881.25 |
| 2016-03-25 | 3,480 | 3,530 | 3,430 | 3,515 | 12,400 | 878.75 |
| 2016-03-24 | 3,425 | 3,505 | 3,410 | 3,455 | 17,500 | 863.75 |
| 2016-03-23 | 3,525 | 3,525 | 3,415 | 3,445 | 14,900 | 861.25 |
| 2016-03-22 | 3,575 | 3,595 | 3,505 | 3,535 | 9,700 | 883.75 |
| 2016-03-18 | 3,470 | 3,530 | 3,410 | 3,505 | 15,600 | 876.25 |
| 2016-03-17 | 3,535 | 3,585 | 3,450 | 3,470 | 17,400 | 867.50 |
| 2016-03-16 | 3,660 | 3,660 | 3,505 | 3,530 | 31,900 | 882.50 |
| 2016-03-15 | 3,720 | 3,745 | 3,615 | 3,660 | 26,100 | 915 |
| 2016-03-14 | 3,650 | 3,715 | 3,580 | 3,685 | 33,800 | 921.25 |
| 2016-03-11 | 3,520 | 3,625 | 3,505 | 3,620 | 34,900 | 905 |
| 2016-03-10 | 3,345 | 3,525 | 3,340 | 3,505 | 26,600 | 876.25 |
| 2016-03-09 | 3,355 | 3,365 | 3,320 | 3,345 | 10,500 | 836.25 |
| 2016-03-08 | 3,440 | 3,440 | 3,320 | 3,380 | 15,600 | 845 |
| 2016-03-07 | 3,400 | 3,475 | 3,300 | 3,445 | 26,400 | 861.25 |
| 2016-03-04 | 3,480 | 3,550 | 3,400 | 3,425 | 28,100 | 856.25 |
| 2016-03-03 | 3,480 | 3,565 | 3,450 | 3,525 | 17,500 | 881.25 |
| 2016-03-02 | 3,545 | 3,565 | 3,460 | 3,550 | 16,300 | 887.50 |
| 2016-03-01 | 3,520 | 3,550 | 3,435 | 3,540 | 13,000 | 885 |
| 2016-02-29 | 3,600 | 3,660 | 3,490 | 3,520 | 23,100 | 880 |
| 2016-02-26 | 3,570 | 3,675 | 3,535 | 3,585 | 32,200 | 896.25 |
| 2016-02-25 | 3,575 | 3,595 | 3,490 | 3,525 | 10,400 | 881.25 |
| 2016-02-24 | 3,405 | 3,600 | 3,365 | 3,595 | 25,300 | 898.75 |
| 2016-02-23 | 3,500 | 3,500 | 3,305 | 3,405 | 13,400 | 851.25 |
| 2016-02-22 | 3,385 | 3,470 | 3,375 | 3,455 | 13,000 | 863.75 |
| 2016-02-19 | 3,490 | 3,490 | 3,360 | 3,405 | 16,300 | 851.25 |
| 2016-02-18 | 3,485 | 3,570 | 3,485 | 3,525 | 22,400 | 881.25 |
| 2016-02-17 | 3,560 | 3,670 | 3,465 | 3,495 | 23,900 | 873.75 |
| 2016-02-16 | 3,505 | 3,660 | 3,505 | 3,605 | 38,800 | 901.25 |
| 2016-02-15 | 3,590 | 3,600 | 3,455 | 3,560 | 32,400 | 890 |
| 2016-02-12 | 3,320 | 3,580 | 3,310 | 3,385 | 60,800 | 846.25 |
| 2016-02-10 | 3,490 | 3,620 | 3,250 | 3,530 | 73,900 | 882.50 |
| 2016-02-09 | 3,500 | 3,500 | 3,300 | 3,410 | 114,100 | 852.50 |
| 2016-02-08 | 3,045 | 3,195 | 3,045 | 3,190 | 15,300 | 797.50 |
| 2016-02-05 | 3,140 | 3,140 | 3,015 | 3,060 | 22,000 | 765 |
| 2016-02-04 | 3,135 | 3,135 | 3,050 | 3,070 | 20,000 | 767.50 |
| 2016-02-03 | 3,280 | 3,280 | 3,105 | 3,135 | 22,400 | 783.75 |
| 2016-02-02 | 3,300 | 3,350 | 3,220 | 3,310 | 20,000 | 827.50 |
| 2016-02-01 | 3,435 | 3,480 | 3,410 | 3,435 | 20,200 | 858.75 |
| 2016-01-29 | 3,535 | 3,610 | 3,365 | 3,410 | 68,400 | 852.50 |
| 2016-01-28 | 3,425 | 3,500 | 3,350 | 3,500 | 73,900 | 875 |
| 2016-01-27 | 3,390 | 3,460 | 3,345 | 3,365 | 35,200 | 841.25 |
| 2016-01-26 | 3,370 | 3,445 | 3,335 | 3,335 | 16,000 | 833.75 |
| 2016-01-25 | 3,500 | 3,500 | 3,365 | 3,400 | 26,000 | 850 |
| 2016-01-22 | 3,255 | 3,475 | 3,210 | 3,450 | 52,000 | 862.50 |
| 2016-01-21 | 3,080 | 3,190 | 3,040 | 3,045 | 27,500 | 761.25 |
| 2016-01-20 | 3,140 | 3,150 | 3,000 | 3,045 | 15,200 | 761.25 |
| 2016-01-19 | 3,080 | 3,125 | 3,010 | 3,095 | 15,100 | 773.75 |
| 2016-01-18 | 2,995 | 3,080 | 2,950 | 3,045 | 29,700 | 761.25 |
| 2016-01-15 | 3,110 | 3,150 | 3,030 | 3,040 | 12,700 | 760 |
| 2016-01-14 | 3,200 | 3,210 | 3,005 | 3,080 | 20,700 | 770 |
| 2016-01-13 | 3,270 | 3,330 | 3,255 | 3,270 | 9,300 | 817.50 |
| 2016-01-12 | 3,320 | 3,385 | 3,200 | 3,270 | 30,500 | 817.50 |
| 2016-01-08 | 3,410 | 3,450 | 3,210 | 3,435 | 24,000 | 858.75 |
| 2016-01-07 | 3,405 | 3,450 | 3,365 | 3,420 | 29,300 | 855 |
| 2016-01-06 | 3,395 | 3,495 | 3,300 | 3,400 | 38,400 | 850 |
| 2016-01-05 | 3,275 | 3,390 | 3,250 | 3,390 | 25,700 | 847.50 |
| 2016-01-04 | 3,300 | 3,350 | 3,210 | 3,345 | 34,200 | 836.25 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]1株→4株
