7817 パラマウントベッドホールディングス(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 | 4,550 | 4,670 | 4,550 | 4,670 | 56,400 | 2,335 |
| 2016-12-29 | 4,575 | 4,580 | 4,505 | 4,540 | 43,000 | 2,270 |
| 2016-12-28 | 4,600 | 4,615 | 4,580 | 4,580 | 36,500 | 2,290 |
| 2016-12-27 | 4,580 | 4,645 | 4,575 | 4,595 | 54,300 | 2,297.50 |
| 2016-12-26 | 4,580 | 4,595 | 4,515 | 4,580 | 68,300 | 2,290 |
| 2016-12-22 | 4,550 | 4,550 | 4,500 | 4,510 | 37,400 | 2,255 |
| 2016-12-21 | 4,590 | 4,605 | 4,515 | 4,520 | 67,200 | 2,260 |
| 2016-12-20 | 4,535 | 4,550 | 4,490 | 4,550 | 50,300 | 2,275 |
| 2016-12-19 | 4,540 | 4,605 | 4,520 | 4,535 | 108,100 | 2,267.50 |
| 2016-12-16 | 4,435 | 4,540 | 4,420 | 4,540 | 143,700 | 2,270 |
| 2016-12-15 | 4,365 | 4,405 | 4,345 | 4,405 | 69,000 | 2,202.50 |
| 2016-12-14 | 4,400 | 4,410 | 4,365 | 4,395 | 58,600 | 2,197.50 |
| 2016-12-13 | 4,340 | 4,400 | 4,335 | 4,400 | 69,400 | 2,200 |
| 2016-12-12 | 4,290 | 4,365 | 4,270 | 4,365 | 138,600 | 2,182.50 |
| 2016-12-09 | 4,210 | 4,215 | 4,140 | 4,205 | 78,500 | 2,102.50 |
| 2016-12-08 | 4,290 | 4,290 | 4,165 | 4,205 | 95,900 | 2,102.50 |
| 2016-12-07 | 4,295 | 4,295 | 4,210 | 4,235 | 59,200 | 2,117.50 |
| 2016-12-06 | 4,295 | 4,310 | 4,235 | 4,250 | 81,200 | 2,125 |
| 2016-12-05 | 4,355 | 4,415 | 4,270 | 4,280 | 137,900 | 2,140 |
| 2016-12-02 | 4,390 | 4,490 | 4,365 | 4,425 | 158,500 | 2,212.50 |
| 2016-12-01 | 4,280 | 4,485 | 4,280 | 4,410 | 161,100 | 2,205 |
| 2016-11-30 | 4,235 | 4,235 | 4,165 | 4,190 | 54,400 | 2,095 |
| 2016-11-29 | 4,225 | 4,275 | 4,185 | 4,200 | 69,600 | 2,100 |
| 2016-11-28 | 4,240 | 4,250 | 4,215 | 4,235 | 43,600 | 2,117.50 |
| 2016-11-25 | 4,190 | 4,245 | 4,135 | 4,230 | 110,600 | 2,115 |
| 2016-11-24 | 4,280 | 4,280 | 4,195 | 4,200 | 134,500 | 2,100 |
| 2016-11-22 | 4,150 | 4,220 | 4,120 | 4,210 | 61,300 | 2,105 |
| 2016-11-21 | 4,160 | 4,175 | 4,105 | 4,115 | 49,400 | 2,057.50 |
| 2016-11-18 | 4,130 | 4,185 | 4,100 | 4,165 | 62,500 | 2,082.50 |
| 2016-11-17 | 4,060 | 4,105 | 4,055 | 4,090 | 41,800 | 2,045 |
| 2016-11-16 | 4,060 | 4,075 | 4,040 | 4,075 | 65,400 | 2,037.50 |
| 2016-11-15 | 4,025 | 4,060 | 4,010 | 4,055 | 50,000 | 2,027.50 |
| 2016-11-14 | 3,965 | 4,050 | 3,935 | 4,035 | 85,500 | 2,017.50 |
| 2016-11-11 | 4,090 | 4,090 | 3,935 | 3,960 | 74,700 | 1,980 |
| 2016-11-10 | 4,010 | 4,115 | 4,010 | 4,060 | 98,800 | 2,030 |
| 2016-11-09 | 4,110 | 4,110 | 3,910 | 3,975 | 117,000 | 1,987.50 |
| 2016-11-08 | 4,060 | 4,110 | 4,060 | 4,100 | 26,200 | 2,050 |
| 2016-11-07 | 4,110 | 4,145 | 4,080 | 4,100 | 60,900 | 2,050 |
| 2016-11-04 | 4,075 | 4,125 | 4,055 | 4,095 | 74,400 | 2,047.50 |
| 2016-11-02 | 4,165 | 4,205 | 4,090 | 4,115 | 97,100 | 2,057.50 |
| 2016-11-01 | 4,005 | 4,230 | 3,995 | 4,180 | 214,500 | 2,090 |
| 2016-10-31 | 3,955 | 4,025 | 3,955 | 4,000 | 57,800 | 2,000 |
| 2016-10-28 | 3,965 | 3,990 | 3,890 | 3,960 | 253,000 | 1,980 |
| 2016-10-27 | 3,985 | 4,015 | 3,965 | 4,000 | 75,600 | 2,000 |
| 2016-10-26 | 3,985 | 4,015 | 3,965 | 4,000 | 70,400 | 2,000 |
| 2016-10-25 | 4,000 | 4,010 | 3,960 | 3,980 | 48,700 | 1,990 |
| 2016-10-24 | 4,005 | 4,050 | 3,955 | 3,975 | 88,600 | 1,987.50 |
| 2016-10-21 | 4,095 | 4,095 | 4,005 | 4,010 | 64,400 | 2,005 |
| 2016-10-20 | 4,110 | 4,110 | 4,055 | 4,080 | 82,100 | 2,040 |
| 2016-10-19 | 4,050 | 4,150 | 4,025 | 4,115 | 106,700 | 2,057.50 |
| 2016-10-17 | 4,045 | 4,045 | 3,970 | 3,990 | 114,700 | 1,995 |
| 2016-10-13 | 4,185 | 4,190 | 3,995 | 4,105 | 574,300 | 2,052.50 |
| 2016-10-12 | 3,760 | 3,830 | 3,750 | 3,765 | 72,400 | 1,882.50 |
| 2016-10-11 | 3,740 | 3,780 | 3,725 | 3,750 | 54,300 | 1,875 |
| 2016-10-07 | 3,720 | 3,750 | 3,710 | 3,740 | 76,000 | 1,870 |
| 2016-10-06 | 3,750 | 3,755 | 3,705 | 3,715 | 72,600 | 1,857.50 |
| 2016-10-05 | 3,710 | 3,765 | 3,695 | 3,745 | 79,200 | 1,872.50 |
| 2016-10-04 | 3,725 | 3,730 | 3,675 | 3,710 | 86,200 | 1,855 |
| 2016-10-03 | 3,785 | 3,815 | 3,685 | 3,735 | 133,900 | 1,867.50 |
| 2016-09-30 | 3,825 | 3,825 | 3,800 | 3,810 | 39,700 | 1,905 |
| 2016-09-29 | 3,895 | 3,895 | 3,855 | 3,865 | 55,200 | 1,932.50 |
| 2016-09-28 | 3,905 | 3,920 | 3,840 | 3,860 | 61,000 | 1,930 |
| 2016-09-27 | 3,830 | 3,955 | 3,785 | 3,940 | 87,000 | 1,970 |
| 2016-09-26 | 3,865 | 3,885 | 3,830 | 3,855 | 79,800 | 1,927.50 |
| 2016-09-23 | 3,830 | 3,900 | 3,785 | 3,865 | 100,800 | 1,932.50 |
| 2016-09-21 | 3,850 | 3,855 | 3,775 | 3,850 | 93,200 | 1,925 |
| 2016-09-20 | 3,800 | 3,880 | 3,785 | 3,840 | 107,700 | 1,920 |
| 2016-09-16 | 3,800 | 3,815 | 3,765 | 3,805 | 43,800 | 1,902.50 |
| 2016-09-15 | 3,745 | 3,800 | 3,730 | 3,780 | 53,400 | 1,890 |
| 2016-09-14 | 3,750 | 3,780 | 3,725 | 3,745 | 59,600 | 1,872.50 |
| 2016-09-13 | 3,780 | 3,850 | 3,760 | 3,775 | 47,800 | 1,887.50 |
| 2016-09-12 | 3,715 | 3,765 | 3,700 | 3,740 | 73,500 | 1,870 |
| 2016-09-09 | 3,705 | 3,745 | 3,665 | 3,720 | 75,900 | 1,860 |
| 2016-09-08 | 3,750 | 3,755 | 3,665 | 3,715 | 65,900 | 1,857.50 |
| 2016-09-07 | 3,645 | 3,740 | 3,630 | 3,725 | 133,500 | 1,862.50 |
| 2016-09-06 | 3,625 | 3,670 | 3,625 | 3,655 | 65,100 | 1,827.50 |
| 2016-09-05 | 3,700 | 3,715 | 3,640 | 3,655 | 48,800 | 1,827.50 |
| 2016-09-02 | 3,725 | 3,740 | 3,675 | 3,710 | 60,800 | 1,855 |
| 2016-09-01 | 3,710 | 3,755 | 3,695 | 3,745 | 74,600 | 1,872.50 |
| 2016-08-31 | 3,800 | 3,805 | 3,720 | 3,730 | 118,000 | 1,865 |
| 2016-08-30 | 3,730 | 3,810 | 3,710 | 3,790 | 123,300 | 1,895 |
| 2016-08-29 | 3,750 | 3,770 | 3,700 | 3,710 | 87,500 | 1,855 |
| 2016-08-26 | 3,685 | 3,750 | 3,665 | 3,700 | 109,100 | 1,850 |
| 2016-08-25 | 3,795 | 3,800 | 3,670 | 3,690 | 92,900 | 1,845 |
| 2016-08-24 | 3,690 | 3,810 | 3,690 | 3,800 | 156,700 | 1,900 |
| 2016-08-23 | 3,650 | 3,680 | 3,625 | 3,665 | 175,000 | 1,832.50 |
| 2016-08-22 | 3,610 | 3,655 | 3,580 | 3,645 | 116,000 | 1,822.50 |
| 2016-08-19 | 3,595 | 3,595 | 3,525 | 3,590 | 167,200 | 1,795 |
| 2016-08-18 | 3,585 | 3,590 | 3,515 | 3,525 | 105,000 | 1,762.50 |
| 2016-08-17 | 3,585 | 3,615 | 3,550 | 3,555 | 67,400 | 1,777.50 |
| 2016-08-16 | 3,625 | 3,630 | 3,570 | 3,600 | 70,600 | 1,800 |
| 2016-08-15 | 3,620 | 3,665 | 3,585 | 3,605 | 56,900 | 1,802.50 |
| 2016-08-12 | 3,650 | 3,670 | 3,620 | 3,635 | 81,500 | 1,817.50 |
| 2016-08-10 | 3,550 | 3,710 | 3,550 | 3,640 | 119,600 | 1,820 |
| 2016-08-09 | 3,520 | 3,570 | 3,505 | 3,555 | 230,600 | 1,777.50 |
| 2016-08-08 | 3,605 | 3,605 | 3,500 | 3,560 | 165,900 | 1,780 |
| 2016-08-05 | 3,605 | 3,635 | 3,560 | 3,615 | 165,500 | 1,807.50 |
| 2016-08-04 | 3,650 | 3,650 | 3,525 | 3,590 | 238,700 | 1,795 |
| 2016-08-03 | 3,695 | 3,730 | 3,650 | 3,685 | 165,300 | 1,842.50 |
| 2016-08-02 | 3,720 | 3,820 | 3,710 | 3,765 | 137,800 | 1,882.50 |
| 2016-08-01 | 3,800 | 3,815 | 3,730 | 3,780 | 226,500 | 1,890 |
| 2016-07-29 | 3,855 | 3,915 | 3,825 | 3,910 | 84,600 | 1,955 |
| 2016-07-28 | 3,975 | 3,995 | 3,820 | 3,875 | 145,000 | 1,937.50 |
| 2016-07-27 | 3,970 | 4,015 | 3,910 | 3,980 | 202,900 | 1,990 |
| 2016-07-26 | 3,910 | 3,975 | 3,885 | 3,950 | 169,300 | 1,975 |
| 2016-07-25 | 3,970 | 4,010 | 3,910 | 3,920 | 228,700 | 1,960 |
| 2016-07-22 | 3,950 | 4,010 | 3,885 | 3,960 | 308,900 | 1,980 |
| 2016-07-21 | 4,280 | 4,280 | 3,840 | 3,935 | 866,100 | 1,967.50 |
| 2016-07-20 | 4,790 | 4,805 | 4,445 | 4,480 | 396,800 | 2,240 |
| 2016-07-19 | 4,740 | 4,815 | 4,740 | 4,790 | 104,200 | 2,395 |
| 2016-07-15 | 4,845 | 4,850 | 4,710 | 4,740 | 149,800 | 2,370 |
| 2016-07-14 | 4,825 | 4,925 | 4,795 | 4,840 | 134,000 | 2,420 |
| 2016-07-13 | 5,030 | 5,030 | 4,830 | 4,840 | 134,300 | 2,420 |
| 2016-07-12 | 5,050 | 5,100 | 4,980 | 4,985 | 126,900 | 2,492.50 |
| 2016-07-11 | 5,050 | 5,160 | 5,020 | 5,040 | 113,800 | 2,520 |
| 2016-07-08 | 4,960 | 5,010 | 4,830 | 4,835 | 129,400 | 2,417.50 |
| 2016-07-07 | 5,000 | 5,050 | 4,910 | 4,965 | 199,300 | 2,482.50 |
| 2016-07-06 | 5,100 | 5,170 | 5,060 | 5,100 | 132,000 | 2,550 |
| 2016-07-05 | 5,200 | 5,220 | 5,150 | 5,200 | 49,900 | 2,600 |
| 2016-07-04 | 5,230 | 5,260 | 5,170 | 5,200 | 80,100 | 2,600 |
| 2016-07-01 | 5,220 | 5,320 | 5,190 | 5,230 | 132,200 | 2,615 |
| 2016-06-30 | 5,120 | 5,260 | 5,110 | 5,190 | 191,200 | 2,595 |
| 2016-06-29 | 5,010 | 5,090 | 4,915 | 5,090 | 129,400 | 2,545 |
| 2016-06-28 | 4,925 | 5,100 | 4,885 | 4,985 | 155,900 | 2,492.50 |
| 2016-06-27 | 4,775 | 4,990 | 4,775 | 4,930 | 127,500 | 2,465 |
| 2016-06-24 | 4,930 | 4,990 | 4,665 | 4,760 | 162,400 | 2,380 |
| 2016-06-23 | 4,865 | 4,915 | 4,835 | 4,895 | 88,100 | 2,447.50 |
| 2016-06-22 | 4,825 | 4,875 | 4,765 | 4,875 | 101,200 | 2,437.50 |
| 2016-06-21 | 4,750 | 4,895 | 4,735 | 4,885 | 60,200 | 2,442.50 |
| 2016-06-20 | 4,735 | 4,805 | 4,710 | 4,780 | 53,900 | 2,390 |
| 2016-06-17 | 4,770 | 4,800 | 4,670 | 4,685 | 99,900 | 2,342.50 |
| 2016-06-16 | 4,830 | 4,855 | 4,695 | 4,710 | 75,900 | 2,355 |
| 2016-06-15 | 4,790 | 4,830 | 4,720 | 4,775 | 91,800 | 2,387.50 |
| 2016-06-14 | 4,830 | 4,880 | 4,745 | 4,805 | 81,200 | 2,402.50 |
| 2016-06-13 | 4,895 | 4,930 | 4,855 | 4,855 | 67,400 | 2,427.50 |
| 2016-06-10 | 4,980 | 4,995 | 4,925 | 4,950 | 106,900 | 2,475 |
| 2016-06-09 | 4,880 | 4,950 | 4,860 | 4,930 | 55,500 | 2,465 |
| 2016-06-08 | 4,810 | 4,895 | 4,775 | 4,895 | 85,600 | 2,447.50 |
| 2016-06-07 | 4,775 | 4,830 | 4,690 | 4,780 | 132,400 | 2,390 |
| 2016-06-06 | 4,660 | 4,810 | 4,630 | 4,785 | 163,900 | 2,392.50 |
| 2016-06-03 | 4,435 | 4,535 | 4,420 | 4,530 | 63,000 | 2,265 |
| 2016-06-02 | 4,385 | 4,450 | 4,345 | 4,410 | 54,800 | 2,205 |
| 2016-06-01 | 4,400 | 4,450 | 4,360 | 4,380 | 66,900 | 2,190 |
| 2016-05-31 | 4,440 | 4,455 | 4,375 | 4,450 | 47,400 | 2,225 |
| 2016-05-30 | 4,450 | 4,480 | 4,430 | 4,460 | 23,700 | 2,230 |
| 2016-05-27 | 4,390 | 4,475 | 4,390 | 4,455 | 42,900 | 2,227.50 |
| 2016-05-26 | 4,480 | 4,480 | 4,380 | 4,390 | 56,700 | 2,195 |
| 2016-05-25 | 4,495 | 4,550 | 4,470 | 4,485 | 59,300 | 2,242.50 |
| 2016-05-24 | 4,410 | 4,465 | 4,410 | 4,445 | 36,600 | 2,222.50 |
| 2016-05-23 | 4,375 | 4,425 | 4,375 | 4,410 | 48,100 | 2,205 |
| 2016-05-20 | 4,490 | 4,560 | 4,315 | 4,405 | 127,300 | 2,202.50 |
| 2016-05-19 | 4,430 | 4,490 | 4,405 | 4,480 | 84,500 | 2,240 |
| 2016-05-18 | 4,375 | 4,435 | 4,325 | 4,400 | 90,400 | 2,200 |
| 2016-05-17 | 4,390 | 4,480 | 4,390 | 4,425 | 112,300 | 2,212.50 |
| 2016-05-16 | 4,340 | 4,440 | 4,325 | 4,330 | 46,800 | 2,165 |
| 2016-05-13 | 4,325 | 4,345 | 4,255 | 4,305 | 73,700 | 2,152.50 |
| 2016-05-12 | 4,200 | 4,345 | 4,150 | 4,305 | 226,800 | 2,152.50 |
| 2016-05-11 | 4,100 | 4,120 | 4,045 | 4,060 | 39,300 | 2,030 |
| 2016-05-10 | 4,055 | 4,130 | 4,020 | 4,080 | 89,100 | 2,040 |
| 2016-05-09 | 4,110 | 4,155 | 4,050 | 4,055 | 64,200 | 2,027.50 |
| 2016-05-06 | 4,060 | 4,130 | 4,045 | 4,125 | 38,300 | 2,062.50 |
| 2016-05-02 | 3,970 | 4,060 | 3,970 | 4,035 | 52,600 | 2,017.50 |
| 2016-04-28 | 4,200 | 4,265 | 4,110 | 4,110 | 86,400 | 2,055 |
| 2016-04-27 | 4,210 | 4,220 | 4,145 | 4,160 | 44,600 | 2,080 |
| 2016-04-26 | 4,105 | 4,175 | 4,105 | 4,170 | 32,000 | 2,085 |
| 2016-04-25 | 4,200 | 4,200 | 4,100 | 4,135 | 40,500 | 2,067.50 |
| 2016-04-22 | 4,140 | 4,170 | 4,035 | 4,090 | 41,100 | 2,045 |
| 2016-04-21 | 4,145 | 4,160 | 4,100 | 4,155 | 26,400 | 2,077.50 |
| 2016-04-20 | 4,115 | 4,155 | 4,085 | 4,095 | 38,200 | 2,047.50 |
| 2016-04-19 | 4,100 | 4,150 | 4,080 | 4,115 | 34,900 | 2,057.50 |
| 2016-04-18 | 4,000 | 4,100 | 3,995 | 4,065 | 49,400 | 2,032.50 |
| 2016-04-15 | 4,140 | 4,200 | 4,125 | 4,140 | 42,300 | 2,070 |
| 2016-04-14 | 4,225 | 4,225 | 4,180 | 4,210 | 58,200 | 2,105 |
| 2016-04-13 | 4,175 | 4,185 | 4,130 | 4,160 | 24,800 | 2,080 |
| 2016-04-12 | 4,190 | 4,225 | 4,115 | 4,130 | 63,000 | 2,065 |
| 2016-04-11 | 4,175 | 4,220 | 4,095 | 4,185 | 68,700 | 2,092.50 |
| 2016-04-08 | 4,055 | 4,265 | 4,005 | 4,220 | 104,000 | 2,110 |
| 2016-04-07 | 4,060 | 4,175 | 4,055 | 4,125 | 35,600 | 2,062.50 |
| 2016-04-06 | 4,030 | 4,090 | 3,995 | 4,075 | 52,800 | 2,037.50 |
| 2016-04-05 | 4,075 | 4,095 | 3,985 | 4,050 | 64,400 | 2,025 |
| 2016-04-04 | 4,090 | 4,155 | 4,070 | 4,135 | 40,100 | 2,067.50 |
| 2016-04-01 | 4,175 | 4,175 | 4,015 | 4,085 | 58,600 | 2,042.50 |
| 2016-03-31 | 4,215 | 4,230 | 4,110 | 4,115 | 61,700 | 2,057.50 |
| 2016-03-30 | 4,220 | 4,250 | 4,180 | 4,190 | 39,100 | 2,095 |
| 2016-03-29 | 4,225 | 4,240 | 4,165 | 4,220 | 50,200 | 2,110 |
| 2016-03-28 | 4,200 | 4,270 | 4,200 | 4,270 | 64,000 | 2,135 |
| 2016-03-25 | 4,235 | 4,270 | 4,150 | 4,165 | 60,200 | 2,082.50 |
| 2016-03-24 | 4,240 | 4,275 | 4,215 | 4,235 | 37,800 | 2,117.50 |
| 2016-03-23 | 4,310 | 4,310 | 4,190 | 4,240 | 70,200 | 2,120 |
| 2016-03-22 | 4,200 | 4,330 | 4,180 | 4,310 | 115,700 | 2,155 |
| 2016-03-18 | 4,125 | 4,195 | 4,050 | 4,135 | 79,200 | 2,067.50 |
| 2016-03-17 | 4,155 | 4,220 | 4,150 | 4,170 | 66,100 | 2,085 |
| 2016-03-16 | 4,120 | 4,200 | 4,095 | 4,105 | 86,900 | 2,052.50 |
| 2016-03-15 | 4,190 | 4,215 | 4,150 | 4,180 | 72,500 | 2,090 |
| 2016-03-14 | 4,135 | 4,145 | 4,085 | 4,120 | 50,700 | 2,060 |
| 2016-03-11 | 4,045 | 4,130 | 4,015 | 4,075 | 53,100 | 2,037.50 |
| 2016-03-10 | 4,100 | 4,125 | 4,065 | 4,075 | 52,200 | 2,037.50 |
| 2016-03-09 | 4,000 | 4,030 | 3,925 | 3,985 | 64,400 | 1,992.50 |
| 2016-03-08 | 4,065 | 4,080 | 3,950 | 4,060 | 47,400 | 2,030 |
| 2016-03-07 | 4,160 | 4,160 | 4,065 | 4,110 | 84,500 | 2,055 |
| 2016-03-04 | 4,040 | 4,080 | 3,980 | 4,070 | 43,200 | 2,035 |
| 2016-03-03 | 4,025 | 4,050 | 3,995 | 4,040 | 42,400 | 2,020 |
| 2016-03-02 | 4,025 | 4,070 | 4,015 | 4,050 | 69,200 | 2,025 |
| 2016-03-01 | 3,910 | 3,925 | 3,845 | 3,910 | 64,600 | 1,955 |
| 2016-02-29 | 3,945 | 3,980 | 3,890 | 3,895 | 43,000 | 1,947.50 |
| 2016-02-26 | 4,000 | 4,025 | 3,895 | 3,895 | 40,100 | 1,947.50 |
| 2016-02-25 | 3,860 | 4,040 | 3,860 | 3,960 | 123,900 | 1,980 |
| 2016-02-24 | 3,725 | 3,835 | 3,725 | 3,795 | 63,400 | 1,897.50 |
| 2016-02-23 | 3,740 | 3,785 | 3,670 | 3,740 | 65,800 | 1,870 |
| 2016-02-22 | 3,670 | 3,765 | 3,670 | 3,745 | 42,000 | 1,872.50 |
| 2016-02-19 | 3,640 | 3,720 | 3,615 | 3,700 | 66,300 | 1,850 |
| 2016-02-18 | 3,780 | 3,815 | 3,635 | 3,660 | 107,200 | 1,830 |
| 2016-02-17 | 3,700 | 3,760 | 3,635 | 3,710 | 88,900 | 1,855 |
| 2016-02-16 | 3,755 | 3,815 | 3,725 | 3,725 | 95,500 | 1,862.50 |
| 2016-02-15 | 3,755 | 3,880 | 3,700 | 3,830 | 61,700 | 1,915 |
| 2016-02-12 | 3,670 | 3,760 | 3,605 | 3,650 | 143,700 | 1,825 |
| 2016-02-10 | 3,815 | 3,870 | 3,675 | 3,740 | 89,200 | 1,870 |
| 2016-02-09 | 3,940 | 3,965 | 3,695 | 3,790 | 92,800 | 1,895 |
| 2016-02-08 | 4,025 | 4,125 | 4,015 | 4,065 | 121,100 | 2,032.50 |
| 2016-02-05 | 4,000 | 4,075 | 3,925 | 3,985 | 125,500 | 1,992.50 |
| 2016-02-04 | 4,005 | 4,125 | 4,005 | 4,035 | 71,400 | 2,017.50 |
| 2016-02-03 | 4,195 | 4,195 | 4,000 | 4,065 | 146,700 | 2,032.50 |
| 2016-02-02 | 4,250 | 4,295 | 4,245 | 4,265 | 107,000 | 2,132.50 |
| 2016-02-01 | 4,220 | 4,340 | 4,195 | 4,300 | 56,700 | 2,150 |
| 2016-01-29 | 4,005 | 4,155 | 3,935 | 4,130 | 92,600 | 2,065 |
| 2016-01-28 | 4,005 | 4,065 | 4,005 | 4,005 | 43,700 | 2,002.50 |
| 2016-01-27 | 4,030 | 4,070 | 3,965 | 4,065 | 33,000 | 2,032.50 |
| 2016-01-26 | 4,005 | 4,050 | 3,955 | 3,955 | 33,600 | 1,977.50 |
| 2016-01-25 | 4,000 | 4,110 | 3,985 | 4,085 | 33,800 | 2,042.50 |
| 2016-01-22 | 3,970 | 3,985 | 3,855 | 3,970 | 77,100 | 1,985 |
| 2016-01-21 | 3,970 | 4,025 | 3,935 | 3,940 | 89,700 | 1,970 |
| 2016-01-20 | 4,065 | 4,085 | 3,985 | 3,990 | 80,400 | 1,995 |
| 2016-01-19 | 3,930 | 4,000 | 3,910 | 3,995 | 68,500 | 1,997.50 |
| 2016-01-18 | 3,905 | 3,980 | 3,900 | 3,955 | 69,800 | 1,977.50 |
| 2016-01-15 | 4,085 | 4,100 | 3,995 | 4,010 | 55,100 | 2,005 |
| 2016-01-14 | 4,070 | 4,070 | 4,005 | 4,045 | 56,900 | 2,022.50 |
| 2016-01-13 | 4,090 | 4,165 | 4,075 | 4,160 | 42,800 | 2,080 |
| 2016-01-12 | 4,015 | 4,220 | 4,015 | 4,075 | 136,800 | 2,037.50 |
| 2016-01-08 | 4,000 | 4,105 | 3,940 | 4,015 | 77,100 | 2,007.50 |
| 2016-01-07 | 4,120 | 4,130 | 3,990 | 4,000 | 89,700 | 2,000 |
| 2016-01-06 | 4,160 | 4,185 | 4,075 | 4,120 | 107,100 | 2,060 |
| 2016-01-05 | 4,180 | 4,185 | 4,080 | 4,105 | 160,200 | 2,052.50 |
| 2016-01-04 | 4,325 | 4,325 | 4,190 | 4,200 | 56,300 | 2,100 |
分割・併合履歴 ： [2021-03-30]1株→2株
