7906 ヨネックス(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 | 5,440 | 5,480 | 5,360 | 5,430 | 17,800 | 1,357.50 |
| 2016-12-29 | 5,490 | 5,500 | 5,400 | 5,440 | 4,500 | 1,360 |
| 2016-12-28 | 5,440 | 5,530 | 5,430 | 5,490 | 9,900 | 1,372.50 |
| 2016-12-27 | 5,420 | 5,530 | 5,280 | 5,440 | 12,200 | 1,360 |
| 2016-12-26 | 5,470 | 5,580 | 5,400 | 5,480 | 41,900 | 1,370 |
| 2016-12-22 | 5,260 | 5,470 | 5,260 | 5,440 | 35,800 | 1,360 |
| 2016-12-21 | 5,250 | 5,400 | 5,250 | 5,350 | 44,600 | 1,337.50 |
| 2016-12-20 | 5,250 | 5,360 | 5,200 | 5,350 | 19,700 | 1,337.50 |
| 2016-12-19 | 5,150 | 5,400 | 5,110 | 5,330 | 29,200 | 1,332.50 |
| 2016-12-16 | 5,300 | 5,310 | 5,150 | 5,190 | 23,100 | 1,297.50 |
| 2016-12-15 | 5,360 | 5,410 | 5,220 | 5,260 | 30,500 | 1,315 |
| 2016-12-14 | 5,450 | 5,450 | 5,310 | 5,310 | 22,700 | 1,327.50 |
| 2016-12-13 | 5,420 | 5,580 | 5,380 | 5,500 | 29,800 | 1,375 |
| 2016-12-12 | 5,350 | 5,570 | 5,200 | 5,490 | 55,900 | 1,372.50 |
| 2016-12-09 | 5,040 | 5,290 | 5,030 | 5,150 | 31,300 | 1,287.50 |
| 2016-12-08 | 5,060 | 5,130 | 5,030 | 5,080 | 20,600 | 1,270 |
| 2016-12-07 | 5,170 | 5,210 | 5,010 | 5,090 | 25,900 | 1,272.50 |
| 2016-12-06 | 5,150 | 5,250 | 5,140 | 5,220 | 9,500 | 1,305 |
| 2016-12-05 | 5,130 | 5,230 | 5,120 | 5,170 | 14,900 | 1,292.50 |
| 2016-12-02 | 5,380 | 5,400 | 5,150 | 5,240 | 43,800 | 1,310 |
| 2016-12-01 | 5,500 | 5,590 | 5,310 | 5,380 | 37,800 | 1,345 |
| 2016-11-30 | 5,310 | 5,500 | 5,290 | 5,480 | 42,200 | 1,370 |
| 2016-11-29 | 5,150 | 5,410 | 5,150 | 5,290 | 39,900 | 1,322.50 |
| 2016-11-28 | 5,190 | 5,260 | 5,110 | 5,200 | 62,500 | 1,300 |
| 2016-11-25 | 5,310 | 5,320 | 5,190 | 5,260 | 47,200 | 1,315 |
| 2016-11-24 | 5,570 | 5,620 | 5,370 | 5,410 | 52,000 | 1,352.50 |
| 2016-11-22 | 5,750 | 5,800 | 5,410 | 5,520 | 83,400 | 1,380 |
| 2016-11-21 | 6,120 | 6,280 | 5,760 | 5,800 | 70,700 | 1,450 |
| 2016-11-18 | 5,700 | 6,100 | 5,700 | 5,990 | 137,700 | 1,497.50 |
| 2016-11-17 | 5,540 | 5,900 | 5,460 | 5,740 | 80,700 | 1,435 |
| 2016-11-16 | 5,060 | 5,520 | 5,060 | 5,470 | 99,100 | 1,367.50 |
| 2016-11-15 | 4,930 | 5,120 | 4,920 | 5,050 | 42,000 | 1,262.50 |
| 2016-11-14 | 4,810 | 5,050 | 4,810 | 5,030 | 46,700 | 1,257.50 |
| 2016-11-11 | 5,000 | 5,060 | 4,710 | 4,765 | 33,200 | 1,191.25 |
| 2016-11-10 | 5,000 | 5,040 | 4,910 | 4,965 | 37,500 | 1,241.25 |
| 2016-11-09 | 5,090 | 5,120 | 4,910 | 4,965 | 73,600 | 1,241.25 |
| 2016-11-08 | 5,000 | 5,050 | 4,845 | 4,870 | 70,200 | 1,217.50 |
| 2016-11-07 | 4,895 | 4,950 | 4,740 | 4,875 | 86,000 | 1,218.75 |
| 2016-11-04 | 4,680 | 5,040 | 4,615 | 4,955 | 69,800 | 1,238.75 |
| 2016-11-02 | 4,670 | 4,670 | 4,455 | 4,550 | 34,800 | 1,137.50 |
| 2016-11-01 | 4,635 | 4,680 | 4,565 | 4,645 | 19,800 | 1,161.25 |
| 2016-10-31 | 4,540 | 4,660 | 4,520 | 4,635 | 24,300 | 1,158.75 |
| 2016-10-28 | 4,600 | 4,600 | 4,480 | 4,535 | 20,800 | 1,133.75 |
| 2016-10-27 | 4,540 | 4,635 | 4,510 | 4,620 | 21,500 | 1,155 |
| 2016-10-26 | 4,695 | 4,695 | 4,515 | 4,535 | 52,800 | 1,133.75 |
| 2016-10-25 | 4,695 | 4,850 | 4,685 | 4,750 | 83,100 | 1,187.50 |
| 2016-10-24 | 4,545 | 4,695 | 4,510 | 4,595 | 46,800 | 1,148.75 |
| 2016-10-21 | 4,510 | 4,635 | 4,435 | 4,570 | 96,800 | 1,142.50 |
| 2016-10-20 | 4,110 | 4,380 | 4,090 | 4,355 | 81,200 | 1,088.75 |
| 2016-10-19 | 4,080 | 4,135 | 4,070 | 4,090 | 15,900 | 1,022.50 |
| 2016-10-18 | 4,035 | 4,145 | 4,010 | 4,090 | 31,600 | 1,022.50 |
| 2016-10-17 | 4,050 | 4,050 | 3,970 | 4,010 | 21,900 | 1,002.50 |
| 2016-10-14 | 3,970 | 4,115 | 3,970 | 4,050 | 23,000 | 1,012.50 |
| 2016-10-13 | 4,015 | 4,080 | 3,920 | 3,975 | 39,500 | 993.75 |
| 2016-10-12 | 4,060 | 4,095 | 4,005 | 4,060 | 26,500 | 1,015 |
| 2016-10-11 | 4,000 | 4,120 | 4,000 | 4,080 | 34,200 | 1,020 |
| 2016-10-07 | 4,250 | 4,275 | 3,955 | 4,030 | 118,500 | 1,007.50 |
| 2016-10-06 | 4,360 | 4,390 | 4,190 | 4,275 | 116,400 | 1,068.75 |
| 2016-10-05 | 4,510 | 4,535 | 4,400 | 4,420 | 39,900 | 1,105 |
| 2016-10-04 | 4,590 | 4,590 | 4,460 | 4,530 | 34,500 | 1,132.50 |
| 2016-10-03 | 4,685 | 4,775 | 4,555 | 4,595 | 51,300 | 1,148.75 |
| 2016-09-30 | 4,685 | 4,890 | 4,570 | 4,875 | 67,600 | 1,218.75 |
| 2016-09-29 | 4,965 | 5,070 | 4,650 | 4,680 | 84,300 | 1,170 |
| 2016-09-28 | 4,655 | 4,980 | 4,655 | 4,960 | 89,500 | 1,240 |
| 2016-09-27 | 4,600 | 4,680 | 4,550 | 4,650 | 41,800 | 1,162.50 |
| 2016-09-26 | 4,400 | 4,600 | 4,385 | 4,510 | 70,300 | 1,127.50 |
| 2016-09-23 | 4,280 | 4,350 | 4,250 | 4,320 | 50,200 | 1,080 |
| 2016-09-21 | 4,305 | 4,350 | 4,230 | 4,350 | 56,600 | 1,087.50 |
| 2016-09-20 | 4,330 | 4,480 | 4,305 | 4,335 | 28,400 | 1,083.75 |
| 2016-09-16 | 4,300 | 4,330 | 4,185 | 4,330 | 53,700 | 1,082.50 |
| 2016-09-15 | 4,420 | 4,460 | 4,350 | 4,380 | 33,300 | 1,095 |
| 2016-09-14 | 4,480 | 4,480 | 4,420 | 4,450 | 22,600 | 1,112.50 |
| 2016-09-13 | 4,530 | 4,565 | 4,450 | 4,510 | 29,600 | 1,127.50 |
| 2016-09-12 | 4,600 | 4,620 | 4,475 | 4,515 | 47,300 | 1,128.75 |
| 2016-09-09 | 4,630 | 4,790 | 4,610 | 4,715 | 44,700 | 1,178.75 |
| 2016-09-08 | 4,650 | 4,665 | 4,555 | 4,635 | 28,700 | 1,158.75 |
| 2016-09-07 | 4,510 | 4,620 | 4,485 | 4,615 | 51,700 | 1,153.75 |
| 2016-09-06 | 4,565 | 4,650 | 4,510 | 4,565 | 40,100 | 1,141.25 |
| 2016-09-05 | 4,695 | 4,720 | 4,550 | 4,610 | 39,700 | 1,152.50 |
| 2016-09-02 | 4,675 | 4,860 | 4,660 | 4,705 | 36,600 | 1,176.25 |
| 2016-09-01 | 4,950 | 4,970 | 4,715 | 4,745 | 45,000 | 1,186.25 |
| 2016-08-31 | 4,910 | 5,060 | 4,780 | 5,020 | 67,100 | 1,255 |
| 2016-08-30 | 5,000 | 5,000 | 4,795 | 4,910 | 51,800 | 1,227.50 |
| 2016-08-29 | 4,985 | 5,060 | 4,935 | 5,020 | 49,000 | 1,255 |
| 2016-08-26 | 4,980 | 5,070 | 4,900 | 4,985 | 20,200 | 1,246.25 |
| 2016-08-25 | 4,950 | 5,120 | 4,950 | 5,020 | 42,200 | 1,255 |
| 2016-08-24 | 4,730 | 5,100 | 4,715 | 5,010 | 128,800 | 1,252.50 |
| 2016-08-23 | 4,500 | 4,745 | 4,500 | 4,720 | 85,400 | 1,180 |
| 2016-08-22 | 4,820 | 4,820 | 4,470 | 4,530 | 154,500 | 1,132.50 |
| 2016-08-19 | 5,100 | 5,110 | 4,800 | 4,820 | 65,100 | 1,205 |
| 2016-08-18 | 5,100 | 5,200 | 4,965 | 4,990 | 55,100 | 1,247.50 |
| 2016-08-17 | 5,190 | 5,340 | 5,050 | 5,180 | 99,000 | 1,295 |
| 2016-08-16 | 4,800 | 5,100 | 4,780 | 5,020 | 111,000 | 1,255 |
| 2016-08-15 | 4,685 | 4,850 | 4,490 | 4,850 | 157,000 | 1,212.50 |
| 2016-08-12 | 5,080 | 5,080 | 4,680 | 4,800 | 208,800 | 1,200 |
| 2016-08-10 | 5,300 | 5,320 | 5,130 | 5,200 | 29,800 | 1,300 |
| 2016-08-09 | 5,430 | 5,480 | 5,100 | 5,310 | 68,900 | 1,327.50 |
| 2016-08-08 | 5,040 | 5,580 | 5,030 | 5,530 | 159,700 | 1,382.50 |
| 2016-08-05 | 5,140 | 5,150 | 4,525 | 4,940 | 230,100 | 1,235 |
| 2016-08-04 | 5,970 | 5,980 | 5,020 | 5,240 | 181,500 | 1,310 |
| 2016-08-03 | 5,990 | 6,040 | 5,760 | 5,890 | 134,400 | 1,472.50 |
| 2016-08-02 | 6,320 | 6,410 | 6,110 | 6,140 | 55,700 | 1,535 |
| 2016-08-01 | 6,530 | 6,870 | 6,430 | 6,490 | 126,600 | 1,622.50 |
| 2016-07-29 | 6,190 | 6,480 | 6,140 | 6,470 | 64,800 | 1,617.50 |
| 2016-07-28 | 6,050 | 6,190 | 6,010 | 6,140 | 30,100 | 1,535 |
| 2016-07-27 | 6,020 | 6,100 | 6,010 | 6,060 | 33,200 | 1,515 |
| 2016-07-26 | 6,030 | 6,140 | 5,990 | 6,090 | 21,400 | 1,522.50 |
| 2016-07-25 | 6,150 | 6,150 | 5,970 | 6,010 | 23,800 | 1,502.50 |
| 2016-07-22 | 6,180 | 6,330 | 6,150 | 6,210 | 50,000 | 1,552.50 |
| 2016-07-21 | 6,180 | 6,270 | 6,060 | 6,180 | 42,200 | 1,545 |
| 2016-07-20 | 5,760 | 6,200 | 5,720 | 6,200 | 78,400 | 1,550 |
| 2016-07-19 | 5,650 | 5,750 | 5,540 | 5,680 | 35,000 | 1,420 |
| 2016-07-15 | 5,710 | 5,720 | 5,600 | 5,670 | 34,400 | 1,417.50 |
| 2016-07-14 | 5,620 | 5,730 | 5,550 | 5,640 | 39,400 | 1,410 |
| 2016-07-13 | 5,820 | 5,910 | 5,480 | 5,620 | 74,900 | 1,405 |
| 2016-07-12 | 6,030 | 6,040 | 5,680 | 5,810 | 66,000 | 1,452.50 |
| 2016-07-11 | 6,190 | 6,260 | 5,940 | 6,030 | 58,100 | 1,507.50 |
| 2016-07-08 | 6,100 | 6,180 | 5,840 | 5,990 | 97,800 | 1,497.50 |
| 2016-07-07 | 5,800 | 5,850 | 5,510 | 5,700 | 48,600 | 1,425 |
| 2016-07-06 | 5,700 | 5,960 | 5,390 | 5,900 | 125,300 | 1,475 |
| 2016-07-05 | 6,190 | 6,240 | 5,730 | 5,840 | 53,500 | 1,460 |
| 2016-07-04 | 6,000 | 6,310 | 5,950 | 6,310 | 59,200 | 1,577.50 |
| 2016-07-01 | 5,850 | 6,130 | 5,750 | 6,090 | 86,500 | 1,522.50 |
| 2016-06-30 | 5,500 | 5,940 | 5,490 | 5,700 | 100,800 | 1,425 |
| 2016-06-29 | 5,250 | 5,470 | 5,250 | 5,420 | 55,700 | 1,355 |
| 2016-06-28 | 5,170 | 5,280 | 5,100 | 5,240 | 22,700 | 1,310 |
| 2016-06-27 | 5,180 | 5,360 | 5,150 | 5,220 | 37,300 | 1,305 |
| 2016-06-24 | 5,490 | 5,530 | 5,090 | 5,280 | 40,400 | 1,320 |
| 2016-06-23 | 5,320 | 5,490 | 5,320 | 5,410 | 38,700 | 1,352.50 |
| 2016-06-22 | 5,400 | 5,470 | 5,330 | 5,400 | 45,600 | 1,350 |
| 2016-06-21 | 5,370 | 5,370 | 5,170 | 5,190 | 42,000 | 1,297.50 |
| 2016-06-20 | 5,400 | 5,500 | 5,360 | 5,400 | 22,400 | 1,350 |
| 2016-06-17 | 5,340 | 5,530 | 5,340 | 5,400 | 43,700 | 1,350 |
| 2016-06-16 | 5,400 | 5,400 | 5,250 | 5,300 | 16,800 | 1,325 |
| 2016-06-15 | 5,300 | 5,460 | 5,290 | 5,350 | 26,100 | 1,337.50 |
| 2016-06-14 | 5,490 | 5,490 | 5,220 | 5,350 | 32,100 | 1,337.50 |
| 2016-06-13 | 5,580 | 5,640 | 5,390 | 5,470 | 50,400 | 1,367.50 |
| 2016-06-10 | 5,460 | 5,580 | 5,460 | 5,530 | 28,000 | 1,382.50 |
| 2016-06-09 | 5,130 | 5,580 | 5,130 | 5,560 | 64,100 | 1,390 |
| 2016-06-08 | 5,030 | 5,220 | 4,980 | 5,220 | 40,600 | 1,305 |
| 2016-06-07 | 5,190 | 5,210 | 4,990 | 5,080 | 52,100 | 1,270 |
| 2016-06-06 | 5,500 | 5,530 | 5,190 | 5,200 | 51,500 | 1,300 |
| 2016-06-03 | 5,480 | 5,600 | 5,470 | 5,500 | 77,900 | 1,375 |
| 2016-06-02 | 5,470 | 5,500 | 5,370 | 5,440 | 91,000 | 1,360 |
| 2016-06-01 | 5,100 | 5,490 | 5,100 | 5,300 | 90,900 | 1,325 |
| 2016-05-31 | 5,050 | 5,350 | 4,985 | 5,200 | 69,600 | 1,300 |
| 2016-05-30 | 4,815 | 5,000 | 4,725 | 4,975 | 81,000 | 1,243.75 |
| 2016-05-27 | 4,755 | 4,950 | 4,705 | 4,885 | 33,000 | 1,221.25 |
| 2016-05-26 | 4,850 | 5,070 | 4,740 | 4,800 | 68,800 | 1,200 |
| 2016-05-25 | 4,480 | 4,895 | 4,475 | 4,860 | 61,000 | 1,215 |
| 2016-05-24 | 4,525 | 4,575 | 4,450 | 4,470 | 33,600 | 1,117.50 |
| 2016-05-23 | 4,425 | 4,470 | 4,360 | 4,435 | 27,000 | 1,108.75 |
| 2016-05-20 | 4,420 | 4,470 | 4,360 | 4,465 | 22,600 | 1,116.25 |
| 2016-05-19 | 4,300 | 4,435 | 4,225 | 4,425 | 25,700 | 1,106.25 |
| 2016-05-18 | 4,250 | 4,295 | 4,195 | 4,270 | 19,300 | 1,067.50 |
| 2016-05-17 | 4,205 | 4,300 | 4,195 | 4,220 | 19,600 | 1,055 |
| 2016-05-16 | 4,260 | 4,360 | 4,220 | 4,250 | 35,300 | 1,062.50 |
| 2016-05-13 | 4,220 | 4,415 | 4,215 | 4,355 | 67,400 | 1,088.75 |
| 2016-05-12 | 4,305 | 4,320 | 4,190 | 4,210 | 44,200 | 1,052.50 |
| 2016-05-11 | 4,335 | 4,340 | 4,155 | 4,170 | 35,200 | 1,042.50 |
| 2016-05-10 | 4,140 | 4,275 | 4,140 | 4,215 | 47,400 | 1,053.75 |
| 2016-05-09 | 4,360 | 4,370 | 4,105 | 4,150 | 121,400 | 1,037.50 |
| 2016-05-06 | 4,450 | 4,600 | 4,315 | 4,430 | 118,700 | 1,107.50 |
| 2016-05-02 | 4,430 | 4,430 | 4,330 | 4,430 | 20,600 | 1,107.50 |
| 2016-04-28 | 4,455 | 4,500 | 4,405 | 4,500 | 22,900 | 1,125 |
| 2016-04-27 | 4,500 | 4,520 | 4,380 | 4,455 | 28,300 | 1,113.75 |
| 2016-04-26 | 4,460 | 4,530 | 4,325 | 4,500 | 42,600 | 1,125 |
| 2016-04-25 | 4,550 | 4,550 | 4,320 | 4,365 | 27,500 | 1,091.25 |
| 2016-04-22 | 4,550 | 4,555 | 4,310 | 4,410 | 47,600 | 1,102.50 |
| 2016-04-21 | 4,600 | 4,670 | 4,515 | 4,600 | 35,200 | 1,150 |
| 2016-04-20 | 4,500 | 4,650 | 4,425 | 4,620 | 45,400 | 1,155 |
| 2016-04-19 | 4,410 | 4,590 | 4,370 | 4,505 | 27,400 | 1,126.25 |
| 2016-04-18 | 4,430 | 4,430 | 4,230 | 4,285 | 34,300 | 1,071.25 |
| 2016-04-15 | 4,360 | 4,470 | 4,360 | 4,405 | 13,700 | 1,101.25 |
| 2016-04-14 | 4,575 | 4,575 | 4,345 | 4,400 | 39,900 | 1,100 |
| 2016-04-13 | 4,505 | 4,550 | 4,425 | 4,445 | 38,900 | 1,111.25 |
| 2016-04-12 | 4,495 | 4,620 | 4,480 | 4,505 | 43,500 | 1,126.25 |
| 2016-04-11 | 4,410 | 4,495 | 4,250 | 4,495 | 29,800 | 1,123.75 |
| 2016-04-08 | 4,415 | 4,480 | 4,380 | 4,415 | 35,700 | 1,103.75 |
| 2016-04-07 | 4,410 | 4,650 | 4,270 | 4,415 | 79,700 | 1,103.75 |
| 2016-04-06 | 4,365 | 4,365 | 4,250 | 4,350 | 49,300 | 1,087.50 |
| 2016-04-05 | 4,540 | 4,590 | 4,350 | 4,380 | 50,700 | 1,095 |
| 2016-04-04 | 4,400 | 4,515 | 4,375 | 4,495 | 42,600 | 1,123.75 |
| 2016-04-01 | 4,430 | 4,445 | 4,290 | 4,365 | 70,100 | 1,091.25 |
| 2016-03-31 | 4,600 | 4,730 | 4,460 | 4,460 | 40,100 | 1,115 |
| 2016-03-30 | 4,500 | 4,550 | 4,430 | 4,540 | 60,100 | 1,135 |
| 2016-03-29 | 4,390 | 4,530 | 4,345 | 4,525 | 84,000 | 1,131.25 |
| 2016-03-28 | 4,450 | 4,450 | 4,330 | 4,360 | 33,600 | 1,090 |
| 2016-03-25 | 4,400 | 4,475 | 4,315 | 4,450 | 59,800 | 1,112.50 |
| 2016-03-24 | 4,130 | 4,460 | 4,060 | 4,420 | 112,400 | 1,105 |
| 2016-03-23 | 4,065 | 4,135 | 4,040 | 4,060 | 32,400 | 1,015 |
| 2016-03-22 | 4,015 | 4,150 | 4,015 | 4,090 | 49,800 | 1,022.50 |
| 2016-03-18 | 4,150 | 4,295 | 4,050 | 4,225 | 199,700 | 1,056.25 |
| 2016-03-17 | 4,250 | 4,255 | 4,105 | 4,210 | 50,300 | 1,052.50 |
| 2016-03-16 | 4,090 | 4,330 | 4,040 | 4,250 | 101,700 | 1,062.50 |
| 2016-03-15 | 4,050 | 4,095 | 4,025 | 4,095 | 48,700 | 1,023.75 |
| 2016-03-14 | 4,000 | 4,075 | 3,985 | 4,050 | 39,500 | 1,012.50 |
| 2016-03-11 | 3,900 | 4,000 | 3,815 | 3,900 | 55,200 | 975 |
| 2016-03-10 | 3,980 | 4,145 | 3,925 | 4,040 | 78,900 | 1,010 |
| 2016-03-09 | 3,915 | 4,010 | 3,850 | 3,895 | 55,200 | 973.75 |
| 2016-03-08 | 3,890 | 4,045 | 3,830 | 4,030 | 76,000 | 1,007.50 |
| 2016-03-07 | 3,900 | 3,980 | 3,755 | 3,890 | 146,900 | 972.50 |
| 2016-03-04 | 4,055 | 4,055 | 3,765 | 3,980 | 189,600 | 995 |
| 2016-03-03 | 4,200 | 4,200 | 4,020 | 4,055 | 122,600 | 1,013.75 |
| 2016-03-02 | 4,375 | 4,485 | 4,240 | 4,270 | 55,700 | 1,067.50 |
| 2016-03-01 | 4,300 | 4,460 | 4,235 | 4,360 | 49,400 | 1,090 |
| 2016-02-29 | 4,490 | 4,580 | 4,115 | 4,480 | 94,400 | 1,120 |
| 2016-02-26 | 4,100 | 4,520 | 4,100 | 4,495 | 209,400 | 1,123.75 |
| 2016-02-25 | 3,840 | 4,095 | 3,835 | 4,090 | 125,300 | 1,022.50 |
| 2016-02-24 | 3,685 | 3,890 | 3,685 | 3,835 | 46,200 | 958.75 |
| 2016-02-23 | 3,680 | 3,740 | 3,610 | 3,710 | 55,500 | 927.50 |
| 2016-02-22 | 3,425 | 3,705 | 3,360 | 3,610 | 65,800 | 902.50 |
| 2016-02-19 | 3,415 | 3,490 | 3,340 | 3,440 | 68,800 | 860 |
| 2016-02-18 | 3,650 | 3,660 | 3,455 | 3,485 | 74,600 | 871.25 |
| 2016-02-17 | 3,720 | 3,780 | 3,450 | 3,535 | 59,000 | 883.75 |
| 2016-02-16 | 3,850 | 3,875 | 3,595 | 3,725 | 75,100 | 931.25 |
| 2016-02-15 | 3,600 | 3,835 | 3,475 | 3,820 | 76,200 | 955 |
| 2016-02-12 | 3,450 | 3,630 | 3,340 | 3,465 | 77,600 | 866.25 |
| 2016-02-10 | 3,430 | 3,550 | 3,400 | 3,515 | 43,200 | 878.75 |
| 2016-02-09 | 3,580 | 3,580 | 3,320 | 3,450 | 67,200 | 862.50 |
| 2016-02-08 | 3,780 | 3,795 | 3,530 | 3,595 | 49,300 | 898.75 |
| 2016-02-05 | 3,700 | 3,980 | 3,520 | 3,595 | 160,900 | 898.75 |
| 2016-02-04 | 3,230 | 3,610 | 3,080 | 3,500 | 112,500 | 875 |
| 2016-02-03 | 3,215 | 3,295 | 3,150 | 3,230 | 32,100 | 807.50 |
| 2016-02-02 | 3,255 | 3,340 | 3,250 | 3,305 | 17,500 | 826.25 |
| 2016-02-01 | 3,210 | 3,340 | 3,200 | 3,270 | 50,200 | 817.50 |
| 2016-01-29 | 3,300 | 3,345 | 3,150 | 3,320 | 48,300 | 830 |
| 2016-01-28 | 2,992 | 3,240 | 2,992 | 3,205 | 71,400 | 801.25 |
| 2016-01-27 | 3,000 | 3,145 | 2,999 | 3,065 | 53,100 | 766.25 |
| 2016-01-26 | 2,938 | 2,984 | 2,938 | 2,968 | 47,700 | 742 |
| 2016-01-25 | 2,850 | 2,930 | 2,805 | 2,900 | 27,400 | 725 |
| 2016-01-22 | 2,786 | 2,844 | 2,710 | 2,772 | 75,900 | 693 |
| 2016-01-21 | 2,710 | 2,844 | 2,701 | 2,709 | 48,000 | 677.25 |
| 2016-01-20 | 2,910 | 2,929 | 2,751 | 2,793 | 35,900 | 698.25 |
| 2016-01-19 | 2,919 | 3,010 | 2,908 | 2,939 | 16,300 | 734.75 |
| 2016-01-18 | 3,000 | 3,030 | 2,920 | 2,958 | 36,500 | 739.50 |
| 2016-01-15 | 3,090 | 3,115 | 3,005 | 3,010 | 27,500 | 752.50 |
| 2016-01-14 | 3,050 | 3,090 | 2,935 | 3,020 | 35,600 | 755 |
| 2016-01-13 | 3,120 | 3,230 | 3,120 | 3,175 | 21,400 | 793.75 |
| 2016-01-12 | 3,270 | 3,270 | 3,020 | 3,120 | 39,100 | 780 |
| 2016-01-08 | 3,170 | 3,340 | 3,120 | 3,250 | 95,000 | 812.50 |
| 2016-01-07 | 3,225 | 3,320 | 3,170 | 3,250 | 93,400 | 812.50 |
| 2016-01-06 | 3,235 | 3,390 | 3,235 | 3,290 | 89,900 | 822.50 |
| 2016-01-05 | 3,350 | 3,400 | 3,100 | 3,235 | 174,400 | 808.75 |
| 2016-01-04 | 3,105 | 3,380 | 2,940 | 3,020 | 65,700 | 755 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
