7846 (株)パイロットコーポレーション 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 | 4,835 | 4,845 | 4,775 | 4,830 | 66,400 | 4,830 |
| 2016-12-29 | 4,880 | 4,885 | 4,790 | 4,825 | 58,300 | 4,825 |
| 2016-12-28 | 4,845 | 4,875 | 4,820 | 4,860 | 75,700 | 4,860 |
| 2016-12-27 | 4,870 | 4,910 | 4,860 | 4,880 | 192,800 | 4,880 |
| 2016-12-26 | 4,860 | 4,895 | 4,860 | 4,870 | 110,300 | 4,870 |
| 2016-12-22 | 4,790 | 4,835 | 4,780 | 4,810 | 71,500 | 4,810 |
| 2016-12-21 | 4,885 | 4,885 | 4,780 | 4,790 | 119,800 | 4,790 |
| 2016-12-20 | 4,825 | 4,890 | 4,795 | 4,885 | 90,400 | 4,885 |
| 2016-12-19 | 4,890 | 4,915 | 4,825 | 4,855 | 81,500 | 4,855 |
| 2016-12-16 | 4,845 | 4,940 | 4,760 | 4,845 | 331,500 | 4,845 |
| 2016-12-15 | 4,785 | 4,835 | 4,770 | 4,800 | 77,400 | 4,800 |
| 2016-12-14 | 4,840 | 4,860 | 4,780 | 4,800 | 76,000 | 4,800 |
| 2016-12-13 | 4,800 | 4,860 | 4,765 | 4,855 | 79,100 | 4,855 |
| 2016-12-12 | 4,700 | 4,825 | 4,690 | 4,800 | 103,300 | 4,800 |
| 2016-12-09 | 4,605 | 4,690 | 4,605 | 4,670 | 131,600 | 4,670 |
| 2016-12-08 | 4,695 | 4,700 | 4,575 | 4,675 | 83,200 | 4,675 |
| 2016-12-07 | 4,660 | 4,660 | 4,565 | 4,620 | 49,000 | 4,620 |
| 2016-12-06 | 4,650 | 4,650 | 4,570 | 4,595 | 96,200 | 4,595 |
| 2016-12-05 | 4,615 | 4,615 | 4,560 | 4,595 | 53,500 | 4,595 |
| 2016-12-02 | 4,700 | 4,750 | 4,600 | 4,640 | 102,200 | 4,640 |
| 2016-12-01 | 4,790 | 4,795 | 4,725 | 4,760 | 87,100 | 4,760 |
| 2016-11-30 | 4,770 | 4,790 | 4,700 | 4,735 | 83,400 | 4,735 |
| 2016-11-29 | 4,710 | 4,770 | 4,690 | 4,745 | 56,400 | 4,745 |
| 2016-11-28 | 4,800 | 4,800 | 4,725 | 4,780 | 75,900 | 4,780 |
| 2016-11-25 | 4,770 | 4,880 | 4,755 | 4,865 | 92,500 | 4,865 |
| 2016-11-24 | 4,790 | 4,790 | 4,730 | 4,755 | 73,000 | 4,755 |
| 2016-11-22 | 4,680 | 4,750 | 4,680 | 4,735 | 59,600 | 4,735 |
| 2016-11-21 | 4,745 | 4,745 | 4,695 | 4,710 | 56,900 | 4,710 |
| 2016-11-18 | 4,655 | 4,740 | 4,655 | 4,710 | 99,400 | 4,710 |
| 2016-11-17 | 4,550 | 4,660 | 4,545 | 4,655 | 97,200 | 4,655 |
| 2016-11-16 | 4,430 | 4,550 | 4,405 | 4,540 | 115,600 | 4,540 |
| 2016-11-15 | 4,470 | 4,470 | 4,360 | 4,405 | 63,800 | 4,405 |
| 2016-11-14 | 4,485 | 4,485 | 4,390 | 4,415 | 92,900 | 4,415 |
| 2016-11-11 | 4,560 | 4,560 | 4,340 | 4,355 | 79,800 | 4,355 |
| 2016-11-10 | 4,510 | 4,560 | 4,445 | 4,460 | 132,300 | 4,460 |
| 2016-11-09 | 4,600 | 4,610 | 4,105 | 4,160 | 262,200 | 4,160 |
| 2016-11-08 | 4,700 | 4,700 | 4,545 | 4,600 | 127,800 | 4,600 |
| 2016-11-07 | 4,560 | 4,560 | 4,490 | 4,530 | 81,100 | 4,530 |
| 2016-11-04 | 4,470 | 4,515 | 4,425 | 4,490 | 65,000 | 4,490 |
| 2016-11-02 | 4,625 | 4,635 | 4,520 | 4,570 | 62,800 | 4,570 |
| 2016-11-01 | 4,635 | 4,695 | 4,605 | 4,695 | 48,000 | 4,695 |
| 2016-10-31 | 4,730 | 4,770 | 4,660 | 4,700 | 51,700 | 4,700 |
| 2016-10-28 | 4,720 | 4,760 | 4,675 | 4,725 | 109,800 | 4,725 |
| 2016-10-27 | 4,660 | 4,715 | 4,655 | 4,675 | 79,700 | 4,675 |
| 2016-10-26 | 4,650 | 4,675 | 4,620 | 4,645 | 70,200 | 4,645 |
| 2016-10-25 | 4,595 | 4,645 | 4,585 | 4,625 | 75,500 | 4,625 |
| 2016-10-24 | 4,520 | 4,565 | 4,505 | 4,560 | 58,200 | 4,560 |
| 2016-10-21 | 4,450 | 4,530 | 4,415 | 4,500 | 106,300 | 4,500 |
| 2016-10-20 | 4,440 | 4,440 | 4,395 | 4,430 | 45,400 | 4,430 |
| 2016-10-19 | 4,315 | 4,465 | 4,315 | 4,450 | 85,100 | 4,450 |
| 2016-10-17 | 4,340 | 4,385 | 4,300 | 4,335 | 45,100 | 4,335 |
| 2016-10-13 | 4,310 | 4,375 | 4,285 | 4,335 | 68,500 | 4,335 |
| 2016-10-12 | 4,255 | 4,310 | 4,255 | 4,275 | 62,700 | 4,275 |
| 2016-10-11 | 4,270 | 4,325 | 4,250 | 4,290 | 41,100 | 4,290 |
| 2016-10-07 | 4,335 | 4,335 | 4,260 | 4,280 | 45,600 | 4,280 |
| 2016-10-06 | 4,380 | 4,385 | 4,330 | 4,335 | 63,800 | 4,335 |
| 2016-10-05 | 4,340 | 4,390 | 4,340 | 4,350 | 90,300 | 4,350 |
| 2016-10-04 | 4,190 | 4,295 | 4,165 | 4,285 | 104,900 | 4,285 |
| 2016-10-03 | 4,175 | 4,205 | 4,130 | 4,140 | 97,900 | 4,140 |
| 2016-09-30 | 4,200 | 4,230 | 4,140 | 4,190 | 76,800 | 4,190 |
| 2016-09-29 | 4,260 | 4,290 | 4,190 | 4,260 | 199,300 | 4,260 |
| 2016-09-28 | 4,295 | 4,395 | 4,280 | 4,330 | 154,800 | 4,330 |
| 2016-09-27 | 4,090 | 4,225 | 4,035 | 4,225 | 136,900 | 4,225 |
| 2016-09-26 | 4,115 | 4,145 | 4,070 | 4,080 | 80,200 | 4,080 |
| 2016-09-23 | 4,150 | 4,150 | 4,045 | 4,080 | 133,900 | 4,080 |
| 2016-09-21 | 3,985 | 4,165 | 3,955 | 4,155 | 136,800 | 4,155 |
| 2016-09-20 | 3,835 | 3,990 | 3,810 | 3,985 | 141,300 | 3,985 |
| 2016-09-16 | 3,855 | 3,970 | 3,815 | 3,865 | 767,800 | 3,865 |
| 2016-09-15 | 3,995 | 4,030 | 3,830 | 3,850 | 207,400 | 3,850 |
| 2016-09-14 | 3,980 | 4,030 | 3,960 | 4,005 | 72,800 | 4,005 |
| 2016-09-13 | 4,050 | 4,050 | 3,980 | 4,030 | 57,300 | 4,030 |
| 2016-09-12 | 4,000 | 4,025 | 3,965 | 3,995 | 58,600 | 3,995 |
| 2016-09-09 | 4,105 | 4,110 | 4,020 | 4,070 | 95,200 | 4,070 |
| 2016-09-08 | 4,065 | 4,115 | 4,030 | 4,085 | 72,800 | 4,085 |
| 2016-09-07 | 4,080 | 4,115 | 4,045 | 4,065 | 75,300 | 4,065 |
| 2016-09-06 | 4,080 | 4,145 | 4,070 | 4,105 | 102,200 | 4,105 |
| 2016-09-05 | 4,115 | 4,115 | 4,055 | 4,080 | 67,100 | 4,080 |
| 2016-09-02 | 4,005 | 4,050 | 3,995 | 4,015 | 72,400 | 4,015 |
| 2016-09-01 | 4,060 | 4,080 | 3,980 | 4,005 | 181,800 | 4,005 |
| 2016-08-31 | 4,045 | 4,085 | 3,990 | 4,065 | 68,700 | 4,065 |
| 2016-08-30 | 4,125 | 4,125 | 4,010 | 4,020 | 65,300 | 4,020 |
| 2016-08-29 | 4,140 | 4,180 | 4,070 | 4,130 | 129,800 | 4,130 |
| 2016-08-26 | 4,050 | 4,075 | 3,975 | 3,995 | 80,000 | 3,995 |
| 2016-08-25 | 4,075 | 4,075 | 3,980 | 4,000 | 91,900 | 4,000 |
| 2016-08-24 | 4,045 | 4,080 | 4,015 | 4,050 | 46,900 | 4,050 |
| 2016-08-23 | 3,995 | 4,050 | 3,980 | 4,005 | 63,700 | 4,005 |
| 2016-08-22 | 3,995 | 4,010 | 3,950 | 3,990 | 45,600 | 3,990 |
| 2016-08-19 | 4,015 | 4,050 | 3,900 | 3,935 | 82,400 | 3,935 |
| 2016-08-18 | 4,110 | 4,110 | 4,005 | 4,020 | 58,900 | 4,020 |
| 2016-08-17 | 4,010 | 4,085 | 3,965 | 4,080 | 127,800 | 4,080 |
| 2016-08-16 | 4,340 | 4,360 | 4,150 | 4,150 | 89,900 | 4,150 |
| 2016-08-15 | 4,325 | 4,375 | 4,275 | 4,290 | 48,900 | 4,290 |
| 2016-08-12 | 4,370 | 4,405 | 4,335 | 4,355 | 69,500 | 4,355 |
| 2016-08-10 | 4,375 | 4,375 | 4,265 | 4,330 | 81,300 | 4,330 |
| 2016-08-09 | 4,305 | 4,450 | 4,255 | 4,380 | 152,100 | 4,380 |
| 2016-08-08 | 4,340 | 4,400 | 4,205 | 4,245 | 80,700 | 4,245 |
| 2016-08-05 | 4,340 | 4,380 | 4,280 | 4,335 | 90,600 | 4,335 |
| 2016-08-04 | 4,390 | 4,430 | 4,320 | 4,405 | 104,600 | 4,405 |
| 2016-08-03 | 4,445 | 4,490 | 4,380 | 4,400 | 124,900 | 4,400 |
| 2016-08-02 | 4,385 | 4,605 | 4,385 | 4,545 | 104,100 | 4,545 |
| 2016-08-01 | 4,400 | 4,500 | 4,390 | 4,490 | 48,300 | 4,490 |
| 2016-07-29 | 4,450 | 4,525 | 4,345 | 4,510 | 129,400 | 4,510 |
| 2016-07-28 | 4,510 | 4,530 | 4,400 | 4,425 | 92,500 | 4,425 |
| 2016-07-27 | 4,620 | 4,660 | 4,560 | 4,580 | 52,900 | 4,580 |
| 2016-07-26 | 4,640 | 4,695 | 4,545 | 4,545 | 63,000 | 4,545 |
| 2016-07-25 | 4,665 | 4,750 | 4,630 | 4,645 | 30,900 | 4,645 |
| 2016-07-22 | 4,705 | 4,765 | 4,635 | 4,670 | 75,300 | 4,670 |
| 2016-07-21 | 4,845 | 4,845 | 4,715 | 4,805 | 78,500 | 4,805 |
| 2016-07-20 | 4,600 | 4,835 | 4,600 | 4,790 | 124,000 | 4,790 |
| 2016-07-19 | 4,505 | 4,570 | 4,410 | 4,560 | 52,200 | 4,560 |
| 2016-07-15 | 4,550 | 4,580 | 4,430 | 4,435 | 68,800 | 4,435 |
| 2016-07-14 | 4,550 | 4,575 | 4,505 | 4,525 | 49,600 | 4,525 |
| 2016-07-13 | 4,670 | 4,670 | 4,465 | 4,485 | 85,200 | 4,485 |
| 2016-07-12 | 4,565 | 4,695 | 4,530 | 4,530 | 102,800 | 4,530 |
| 2016-07-11 | 4,305 | 4,460 | 4,265 | 4,425 | 89,500 | 4,425 |
| 2016-07-08 | 4,315 | 4,315 | 4,135 | 4,135 | 98,800 | 4,135 |
| 2016-07-07 | 4,280 | 4,325 | 4,235 | 4,250 | 62,800 | 4,250 |
| 2016-07-06 | 4,320 | 4,320 | 4,225 | 4,270 | 92,200 | 4,270 |
| 2016-07-05 | 4,500 | 4,500 | 4,390 | 4,410 | 46,400 | 4,410 |
| 2016-07-04 | 4,495 | 4,530 | 4,460 | 4,520 | 46,900 | 4,520 |
| 2016-07-01 | 4,460 | 4,565 | 4,460 | 4,525 | 80,000 | 4,525 |
| 2016-06-30 | 4,440 | 4,475 | 4,390 | 4,390 | 56,600 | 4,390 |
| 2016-06-29 | 4,380 | 4,420 | 4,325 | 4,415 | 77,300 | 4,415 |
| 2016-06-28 | 4,300 | 4,435 | 4,265 | 4,380 | 63,100 | 4,380 |
| 2016-06-27 | 4,355 | 4,445 | 4,330 | 4,380 | 80,900 | 4,380 |
| 2016-06-24 | 4,660 | 4,675 | 4,185 | 4,235 | 144,800 | 4,235 |
| 2016-06-23 | 4,525 | 4,585 | 4,515 | 4,535 | 60,500 | 4,535 |
| 2016-06-22 | 4,660 | 4,690 | 4,545 | 4,575 | 85,500 | 4,575 |
| 2016-06-21 | 4,590 | 4,655 | 4,525 | 4,650 | 119,400 | 4,650 |
| 2016-06-20 | 4,680 | 4,725 | 4,655 | 4,695 | 68,100 | 4,695 |
| 2016-06-17 | 4,670 | 4,740 | 4,585 | 4,610 | 184,600 | 4,610 |
| 2016-06-16 | 4,830 | 4,855 | 4,630 | 4,635 | 88,200 | 4,635 |
| 2016-06-15 | 4,780 | 4,865 | 4,750 | 4,825 | 79,800 | 4,825 |
| 2016-06-14 | 4,930 | 4,950 | 4,800 | 4,835 | 83,500 | 4,835 |
| 2016-06-13 | 5,010 | 5,030 | 4,955 | 4,955 | 76,500 | 4,955 |
| 2016-06-10 | 5,090 | 5,120 | 5,060 | 5,100 | 96,100 | 5,100 |
| 2016-06-09 | 5,090 | 5,170 | 5,070 | 5,130 | 72,800 | 5,130 |
| 2016-06-08 | 5,170 | 5,180 | 5,040 | 5,110 | 90,400 | 5,110 |
| 2016-06-07 | 5,060 | 5,200 | 5,060 | 5,190 | 156,600 | 5,190 |
| 2016-06-06 | 4,955 | 5,070 | 4,920 | 5,050 | 126,700 | 5,050 |
| 2016-06-03 | 4,895 | 5,030 | 4,890 | 5,010 | 107,600 | 5,010 |
| 2016-06-02 | 4,885 | 4,980 | 4,885 | 4,905 | 133,100 | 4,905 |
| 2016-06-01 | 4,800 | 4,955 | 4,780 | 4,945 | 137,900 | 4,945 |
| 2016-05-31 | 4,820 | 4,895 | 4,770 | 4,870 | 198,200 | 4,870 |
| 2016-05-30 | 4,650 | 4,895 | 4,650 | 4,875 | 150,700 | 4,875 |
| 2016-05-27 | 4,595 | 4,720 | 4,580 | 4,650 | 96,300 | 4,650 |
| 2016-05-26 | 4,690 | 4,715 | 4,585 | 4,650 | 117,200 | 4,650 |
| 2016-05-25 | 4,675 | 4,785 | 4,675 | 4,695 | 97,200 | 4,695 |
| 2016-05-24 | 4,715 | 4,745 | 4,665 | 4,675 | 91,300 | 4,675 |
| 2016-05-23 | 4,755 | 4,805 | 4,735 | 4,770 | 90,800 | 4,770 |
| 2016-05-20 | 4,805 | 4,865 | 4,780 | 4,825 | 92,200 | 4,825 |
| 2016-05-19 | 4,775 | 4,875 | 4,770 | 4,860 | 119,100 | 4,860 |
| 2016-05-18 | 4,755 | 4,840 | 4,695 | 4,790 | 181,400 | 4,790 |
| 2016-05-17 | 4,745 | 4,905 | 4,745 | 4,845 | 156,200 | 4,845 |
| 2016-05-16 | 4,870 | 4,935 | 4,825 | 4,830 | 179,300 | 4,830 |
| 2016-05-13 | 4,930 | 5,100 | 4,870 | 5,060 | 133,300 | 5,060 |
| 2016-05-12 | 4,995 | 5,050 | 4,980 | 5,030 | 105,100 | 5,030 |
| 2016-05-11 | 4,895 | 5,120 | 4,895 | 5,090 | 171,500 | 5,090 |
| 2016-05-10 | 4,865 | 4,990 | 4,825 | 4,920 | 248,300 | 4,920 |
| 2016-05-09 | 4,610 | 4,890 | 4,550 | 4,890 | 395,500 | 4,890 |
| 2016-05-06 | 4,150 | 4,205 | 4,150 | 4,190 | 58,400 | 4,190 |
| 2016-05-02 | 4,280 | 4,325 | 4,090 | 4,165 | 108,200 | 4,165 |
| 2016-04-28 | 4,425 | 4,530 | 4,355 | 4,405 | 119,300 | 4,405 |
| 2016-04-27 | 4,415 | 4,440 | 4,370 | 4,395 | 56,500 | 4,395 |
| 2016-04-26 | 4,375 | 4,400 | 4,290 | 4,350 | 83,300 | 4,350 |
| 2016-04-25 | 4,410 | 4,410 | 4,340 | 4,365 | 42,600 | 4,365 |
| 2016-04-22 | 4,465 | 4,465 | 4,355 | 4,420 | 93,500 | 4,420 |
| 2016-04-21 | 4,535 | 4,535 | 4,465 | 4,495 | 57,100 | 4,495 |
| 2016-04-20 | 4,515 | 4,560 | 4,430 | 4,465 | 65,400 | 4,465 |
| 2016-04-19 | 4,520 | 4,580 | 4,460 | 4,485 | 122,200 | 4,485 |
| 2016-04-18 | 4,360 | 4,515 | 4,280 | 4,485 | 188,900 | 4,485 |
| 2016-04-15 | 4,290 | 4,540 | 4,290 | 4,500 | 199,100 | 4,500 |
| 2016-04-14 | 4,170 | 4,390 | 4,170 | 4,325 | 149,300 | 4,325 |
| 2016-04-13 | 4,025 | 4,115 | 4,020 | 4,110 | 60,100 | 4,110 |
| 2016-04-12 | 3,960 | 4,015 | 3,935 | 3,995 | 66,700 | 3,995 |
| 2016-04-11 | 3,980 | 4,035 | 3,895 | 3,955 | 70,400 | 3,955 |
| 2016-04-08 | 3,910 | 4,080 | 3,885 | 4,030 | 70,200 | 4,030 |
| 2016-04-07 | 3,890 | 4,025 | 3,890 | 3,990 | 94,700 | 3,990 |
| 2016-04-06 | 3,995 | 4,010 | 3,860 | 3,900 | 139,200 | 3,900 |
| 2016-04-05 | 4,080 | 4,115 | 3,960 | 3,975 | 97,100 | 3,975 |
| 2016-04-04 | 4,090 | 4,200 | 4,020 | 4,145 | 127,600 | 4,145 |
| 2016-04-01 | 4,300 | 4,305 | 4,095 | 4,105 | 102,200 | 4,105 |
| 2016-03-31 | 4,460 | 4,465 | 4,290 | 4,290 | 68,700 | 4,290 |
| 2016-03-30 | 4,390 | 4,455 | 4,390 | 4,405 | 44,500 | 4,405 |
| 2016-03-29 | 4,400 | 4,475 | 4,380 | 4,385 | 69,100 | 4,385 |
| 2016-03-28 | 4,400 | 4,400 | 4,310 | 4,395 | 66,500 | 4,395 |
| 2016-03-25 | 4,320 | 4,375 | 4,270 | 4,285 | 52,400 | 4,285 |
| 2016-03-24 | 4,235 | 4,340 | 4,235 | 4,280 | 71,500 | 4,280 |
| 2016-03-23 | 4,240 | 4,275 | 4,215 | 4,240 | 74,800 | 4,240 |
| 2016-03-22 | 4,210 | 4,265 | 4,145 | 4,225 | 142,000 | 4,225 |
| 2016-03-18 | 4,315 | 4,315 | 4,205 | 4,230 | 152,300 | 4,230 |
| 2016-03-17 | 4,400 | 4,450 | 4,315 | 4,370 | 81,200 | 4,370 |
| 2016-03-16 | 4,320 | 4,405 | 4,310 | 4,360 | 63,900 | 4,360 |
| 2016-03-15 | 4,230 | 4,415 | 4,225 | 4,380 | 202,700 | 4,380 |
| 2016-03-14 | 4,150 | 4,290 | 4,105 | 4,245 | 116,200 | 4,245 |
| 2016-03-11 | 4,030 | 4,120 | 3,985 | 4,080 | 143,200 | 4,080 |
| 2016-03-10 | 4,005 | 4,120 | 4,005 | 4,065 | 108,400 | 4,065 |
| 2016-03-09 | 3,970 | 3,990 | 3,905 | 3,945 | 64,300 | 3,945 |
| 2016-03-08 | 4,005 | 4,050 | 3,920 | 3,985 | 69,200 | 3,985 |
| 2016-03-07 | 4,170 | 4,170 | 4,000 | 4,020 | 96,900 | 4,020 |
| 2016-03-04 | 4,105 | 4,195 | 4,085 | 4,170 | 88,200 | 4,170 |
| 2016-03-03 | 4,205 | 4,245 | 4,065 | 4,135 | 203,800 | 4,135 |
| 2016-03-02 | 4,300 | 4,390 | 4,255 | 4,335 | 99,700 | 4,335 |
| 2016-03-01 | 4,200 | 4,235 | 4,140 | 4,175 | 110,900 | 4,175 |
| 2016-02-29 | 4,320 | 4,375 | 4,255 | 4,255 | 141,100 | 4,255 |
| 2016-02-26 | 4,350 | 4,415 | 4,260 | 4,285 | 133,600 | 4,285 |
| 2016-02-25 | 4,180 | 4,365 | 4,160 | 4,325 | 196,900 | 4,325 |
| 2016-02-24 | 4,020 | 4,185 | 4,005 | 4,135 | 163,200 | 4,135 |
| 2016-02-23 | 4,035 | 4,125 | 3,990 | 4,020 | 128,900 | 4,020 |
| 2016-02-22 | 3,850 | 3,985 | 3,840 | 3,965 | 122,800 | 3,965 |
| 2016-02-19 | 3,800 | 3,895 | 3,780 | 3,850 | 125,800 | 3,850 |
| 2016-02-18 | 3,720 | 3,905 | 3,700 | 3,820 | 173,300 | 3,820 |
| 2016-02-17 | 3,610 | 3,730 | 3,565 | 3,630 | 89,000 | 3,630 |
| 2016-02-16 | 3,505 | 3,750 | 3,490 | 3,635 | 197,600 | 3,635 |
| 2016-02-15 | 3,470 | 3,560 | 3,420 | 3,505 | 254,300 | 3,505 |
| 2016-02-12 | 3,540 | 3,595 | 3,400 | 3,460 | 219,400 | 3,460 |
| 2016-02-10 | 4,045 | 4,120 | 3,665 | 3,785 | 213,400 | 3,785 |
| 2016-02-09 | 4,150 | 4,165 | 4,020 | 4,050 | 74,700 | 4,050 |
| 2016-02-08 | 4,230 | 4,350 | 4,190 | 4,305 | 80,900 | 4,305 |
| 2016-02-05 | 4,250 | 4,300 | 4,155 | 4,245 | 102,800 | 4,245 |
| 2016-02-04 | 4,545 | 4,545 | 4,275 | 4,295 | 154,300 | 4,295 |
| 2016-02-03 | 4,600 | 4,640 | 4,550 | 4,610 | 66,300 | 4,610 |
| 2016-02-02 | 4,700 | 4,780 | 4,675 | 4,750 | 86,600 | 4,750 |
| 2016-02-01 | 4,600 | 4,760 | 4,595 | 4,760 | 112,400 | 4,760 |
| 2016-01-29 | 4,305 | 4,510 | 4,275 | 4,500 | 118,600 | 4,500 |
| 2016-01-28 | 4,245 | 4,325 | 4,210 | 4,275 | 69,700 | 4,275 |
| 2016-01-27 | 4,260 | 4,270 | 4,200 | 4,270 | 51,900 | 4,270 |
| 2016-01-26 | 4,235 | 4,235 | 4,160 | 4,165 | 64,900 | 4,165 |
| 2016-01-25 | 4,230 | 4,275 | 4,165 | 4,260 | 81,700 | 4,260 |
| 2016-01-22 | 3,945 | 4,180 | 3,935 | 4,165 | 144,800 | 4,165 |
| 2016-01-21 | 3,880 | 4,045 | 3,845 | 3,850 | 128,000 | 3,850 |
| 2016-01-20 | 4,040 | 4,055 | 3,875 | 3,900 | 94,000 | 3,900 |
| 2016-01-19 | 4,105 | 4,145 | 4,030 | 4,055 | 81,700 | 4,055 |
| 2016-01-18 | 4,045 | 4,115 | 4,030 | 4,090 | 82,900 | 4,090 |
| 2016-01-15 | 4,205 | 4,255 | 4,130 | 4,150 | 68,600 | 4,150 |
| 2016-01-14 | 4,240 | 4,240 | 4,070 | 4,175 | 115,600 | 4,175 |
| 2016-01-13 | 4,280 | 4,395 | 4,265 | 4,380 | 76,600 | 4,380 |
| 2016-01-12 | 4,300 | 4,390 | 4,245 | 4,255 | 124,200 | 4,255 |
| 2016-01-08 | 4,430 | 4,510 | 4,375 | 4,405 | 109,400 | 4,405 |
| 2016-01-07 | 4,475 | 4,595 | 4,460 | 4,485 | 103,500 | 4,485 |
| 2016-01-06 | 4,565 | 4,585 | 4,490 | 4,520 | 155,500 | 4,520 |
| 2016-01-05 | 4,670 | 4,720 | 4,500 | 4,590 | 275,800 | 4,590 |
| 2016-01-04 | 4,900 | 4,920 | 4,730 | 4,750 | 98,500 | 4,750 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
