8043 スターゼン(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 | 4,815 | 4,860 | 4,770 | 4,830 | 11,700 | 805 |
| 2016-12-29 | 4,900 | 4,915 | 4,780 | 4,815 | 20,800 | 802.50 |
| 2016-12-28 | 4,850 | 4,910 | 4,845 | 4,905 | 17,300 | 817.50 |
| 2016-12-27 | 4,855 | 4,855 | 4,805 | 4,830 | 14,400 | 805 |
| 2016-12-26 | 4,805 | 4,855 | 4,780 | 4,835 | 18,000 | 805.83 |
| 2016-12-22 | 4,800 | 4,850 | 4,790 | 4,810 | 12,500 | 801.67 |
| 2016-12-21 | 4,855 | 4,860 | 4,790 | 4,800 | 20,100 | 800 |
| 2016-12-20 | 4,800 | 4,890 | 4,790 | 4,880 | 28,100 | 813.33 |
| 2016-12-19 | 4,850 | 4,850 | 4,795 | 4,800 | 18,300 | 800 |
| 2016-12-16 | 4,810 | 4,830 | 4,765 | 4,830 | 23,700 | 805 |
| 2016-12-15 | 4,750 | 4,820 | 4,705 | 4,810 | 37,400 | 801.67 |
| 2016-12-14 | 4,750 | 4,755 | 4,675 | 4,700 | 20,300 | 783.33 |
| 2016-12-13 | 4,650 | 4,745 | 4,645 | 4,730 | 31,700 | 788.33 |
| 2016-12-12 | 4,585 | 4,620 | 4,550 | 4,620 | 25,300 | 770 |
| 2016-12-09 | 4,580 | 4,585 | 4,505 | 4,545 | 25,100 | 757.50 |
| 2016-12-08 | 4,580 | 4,625 | 4,550 | 4,580 | 32,600 | 763.33 |
| 2016-12-07 | 4,495 | 4,540 | 4,445 | 4,530 | 30,600 | 755 |
| 2016-12-06 | 4,535 | 4,555 | 4,460 | 4,470 | 29,700 | 745 |
| 2016-12-05 | 4,435 | 4,485 | 4,355 | 4,480 | 40,700 | 746.67 |
| 2016-12-02 | 4,725 | 4,725 | 4,540 | 4,550 | 51,400 | 758.33 |
| 2016-12-01 | 4,755 | 4,765 | 4,645 | 4,755 | 52,700 | 792.50 |
| 2016-11-30 | 4,800 | 4,805 | 4,720 | 4,740 | 156,100 | 790 |
| 2016-11-29 | 4,800 | 4,850 | 4,725 | 4,755 | 51,600 | 792.50 |
| 2016-11-28 | 4,725 | 4,755 | 4,650 | 4,755 | 44,100 | 792.50 |
| 2016-11-25 | 4,725 | 4,750 | 4,690 | 4,730 | 25,900 | 788.33 |
| 2016-11-24 | 4,800 | 4,800 | 4,665 | 4,705 | 41,000 | 784.17 |
| 2016-11-22 | 4,805 | 4,840 | 4,785 | 4,795 | 15,800 | 799.17 |
| 2016-11-21 | 4,765 | 4,800 | 4,735 | 4,780 | 38,900 | 796.67 |
| 2016-11-18 | 4,795 | 4,835 | 4,785 | 4,815 | 25,300 | 802.50 |
| 2016-11-17 | 4,895 | 4,895 | 4,775 | 4,795 | 32,600 | 799.17 |
| 2016-11-16 | 4,905 | 4,920 | 4,855 | 4,900 | 24,500 | 816.67 |
| 2016-11-15 | 4,935 | 4,950 | 4,830 | 4,895 | 31,900 | 815.83 |
| 2016-11-14 | 4,710 | 4,910 | 4,700 | 4,900 | 40,700 | 816.67 |
| 2016-11-11 | 4,800 | 4,825 | 4,690 | 4,715 | 54,800 | 785.83 |
| 2016-11-10 | 4,910 | 5,000 | 4,795 | 4,820 | 39,900 | 803.33 |
| 2016-11-09 | 5,050 | 5,050 | 4,625 | 4,765 | 90,000 | 794.17 |
| 2016-11-08 | 5,150 | 5,180 | 5,010 | 5,060 | 52,800 | 843.33 |
| 2016-11-07 | 5,450 | 5,470 | 5,070 | 5,140 | 72,600 | 856.67 |
| 2016-11-04 | 5,460 | 5,490 | 5,370 | 5,450 | 35,400 | 908.33 |
| 2016-11-02 | 5,500 | 5,520 | 5,450 | 5,510 | 29,200 | 918.33 |
| 2016-11-01 | 5,550 | 5,550 | 5,440 | 5,550 | 31,700 | 925 |
| 2016-10-31 | 5,620 | 5,640 | 5,550 | 5,560 | 35,100 | 926.67 |
| 2016-10-28 | 5,550 | 5,670 | 5,530 | 5,620 | 163,900 | 936.67 |
| 2016-10-27 | 5,540 | 5,570 | 5,510 | 5,540 | 31,700 | 923.33 |
| 2016-10-26 | 5,470 | 5,570 | 5,430 | 5,570 | 69,500 | 928.33 |
| 2016-10-25 | 5,370 | 5,430 | 5,350 | 5,410 | 48,100 | 901.67 |
| 2016-10-24 | 5,210 | 5,350 | 5,200 | 5,350 | 33,900 | 891.67 |
| 2016-10-21 | 5,540 | 5,560 | 5,160 | 5,200 | 83,200 | 866.67 |
| 2016-10-20 | 5,490 | 5,560 | 5,480 | 5,540 | 34,700 | 923.33 |
| 2016-10-19 | 5,530 | 5,540 | 5,470 | 5,490 | 26,900 | 915 |
| 2016-10-17 | 5,480 | 5,530 | 5,450 | 5,530 | 40,500 | 921.67 |
| 2016-10-13 | 5,330 | 5,380 | 5,300 | 5,360 | 35,700 | 893.33 |
| 2016-10-12 | 5,300 | 5,350 | 5,290 | 5,320 | 33,400 | 886.67 |
| 2016-10-11 | 5,250 | 5,340 | 5,220 | 5,320 | 46,600 | 886.67 |
| 2016-10-07 | 5,270 | 5,270 | 5,160 | 5,210 | 29,200 | 868.33 |
| 2016-10-06 | 5,270 | 5,310 | 5,260 | 5,280 | 43,300 | 880 |
| 2016-10-05 | 5,220 | 5,260 | 5,190 | 5,250 | 33,900 | 875 |
| 2016-10-04 | 5,240 | 5,240 | 5,190 | 5,230 | 41,100 | 871.67 |
| 2016-10-03 | 5,140 | 5,210 | 5,140 | 5,210 | 36,900 | 868.33 |
| 2016-09-30 | 5,170 | 5,240 | 5,120 | 5,140 | 40,100 | 856.67 |
| 2016-09-29 | 5,190 | 5,190 | 5,090 | 5,170 | 35,600 | 861.67 |
| 2016-09-28 | 5,200 | 5,200 | 5,110 | 5,160 | 34,900 | 860 |
| 2016-09-27 | 5,070 | 5,170 | 5,020 | 5,160 | 70,300 | 860 |
| 2016-09-26 | 4,955 | 5,130 | 4,955 | 5,050 | 62,300 | 841.67 |
| 2016-09-23 | 4,900 | 4,945 | 4,885 | 4,925 | 48,800 | 820.83 |
| 2016-09-21 | 4,835 | 4,885 | 4,810 | 4,860 | 33,800 | 810 |
| 2016-09-20 | 4,800 | 4,845 | 4,775 | 4,790 | 34,100 | 798.33 |
| 2016-09-16 | 4,750 | 4,865 | 4,730 | 4,770 | 54,100 | 795 |
| 2016-09-15 | 4,700 | 4,745 | 4,675 | 4,735 | 28,000 | 789.17 |
| 2016-09-14 | 4,685 | 4,710 | 4,650 | 4,700 | 13,900 | 783.33 |
| 2016-09-13 | 4,625 | 4,695 | 4,620 | 4,685 | 16,300 | 780.83 |
| 2016-09-12 | 4,635 | 4,665 | 4,610 | 4,645 | 18,500 | 774.17 |
| 2016-09-09 | 4,745 | 4,750 | 4,690 | 4,710 | 21,400 | 785 |
| 2016-09-08 | 4,660 | 4,790 | 4,660 | 4,730 | 30,100 | 788.33 |
| 2016-09-07 | 4,530 | 4,655 | 4,465 | 4,640 | 17,500 | 773.33 |
| 2016-09-06 | 4,450 | 4,565 | 4,450 | 4,555 | 15,700 | 759.17 |
| 2016-09-05 | 4,500 | 4,500 | 4,445 | 4,470 | 10,300 | 745 |
| 2016-09-02 | 4,410 | 4,540 | 4,410 | 4,480 | 21,900 | 746.67 |
| 2016-09-01 | 4,325 | 4,500 | 4,325 | 4,465 | 31,500 | 744.17 |
| 2016-08-31 | 4,345 | 4,365 | 4,245 | 4,325 | 22,400 | 720.83 |
| 2016-08-30 | 4,385 | 4,405 | 4,310 | 4,365 | 16,600 | 727.50 |
| 2016-08-29 | 4,440 | 4,510 | 4,370 | 4,385 | 21,900 | 730.83 |
| 2016-08-26 | 4,560 | 4,580 | 4,495 | 4,495 | 41,600 | 749.17 |
| 2016-08-25 | 4,575 | 4,750 | 4,560 | 4,560 | 43,900 | 760 |
| 2016-08-24 | 4,650 | 4,660 | 4,560 | 4,610 | 33,900 | 768.33 |
| 2016-08-23 | 4,560 | 4,685 | 4,560 | 4,650 | 47,700 | 775 |
| 2016-08-22 | 4,560 | 4,560 | 4,465 | 4,560 | 28,100 | 760 |
| 2016-08-19 | 4,450 | 4,600 | 4,440 | 4,560 | 54,300 | 760 |
| 2016-08-18 | 4,425 | 4,480 | 4,390 | 4,410 | 29,300 | 735 |
| 2016-08-17 | 4,375 | 4,430 | 4,335 | 4,390 | 34,900 | 731.67 |
| 2016-08-16 | 4,280 | 4,465 | 4,250 | 4,420 | 96,200 | 736.67 |
| 2016-08-15 | 4,225 | 4,230 | 4,195 | 4,210 | 7,800 | 701.67 |
| 2016-08-12 | 4,200 | 4,230 | 4,175 | 4,210 | 23,000 | 701.67 |
| 2016-08-10 | 4,065 | 4,190 | 4,060 | 4,190 | 27,400 | 698.33 |
| 2016-08-09 | 4,060 | 4,120 | 4,000 | 4,115 | 23,600 | 685.83 |
| 2016-08-08 | 4,080 | 4,085 | 3,985 | 4,020 | 21,800 | 670 |
| 2016-08-05 | 4,130 | 4,160 | 4,070 | 4,080 | 13,700 | 680 |
| 2016-08-04 | 4,110 | 4,170 | 4,105 | 4,135 | 26,000 | 689.17 |
| 2016-08-03 | 4,075 | 4,140 | 4,030 | 4,120 | 21,000 | 686.67 |
| 2016-08-02 | 4,065 | 4,120 | 4,030 | 4,080 | 12,000 | 680 |
| 2016-08-01 | 4,100 | 4,100 | 3,990 | 4,050 | 14,700 | 675 |
| 2016-07-29 | 4,090 | 4,145 | 4,050 | 4,125 | 15,400 | 687.50 |
| 2016-07-28 | 4,015 | 4,110 | 4,015 | 4,095 | 11,100 | 682.50 |
| 2016-07-27 | 4,170 | 4,170 | 4,060 | 4,080 | 9,500 | 680 |
| 2016-07-26 | 4,145 | 4,210 | 4,095 | 4,135 | 29,500 | 689.17 |
| 2016-07-25 | 4,100 | 4,170 | 4,075 | 4,145 | 19,900 | 690.83 |
| 2016-07-22 | 4,105 | 4,160 | 4,005 | 4,135 | 22,200 | 689.17 |
| 2016-07-21 | 4,200 | 4,205 | 4,095 | 4,145 | 21,300 | 690.83 |
| 2016-07-20 | 4,105 | 4,195 | 4,090 | 4,190 | 23,300 | 698.33 |
| 2016-07-19 | 4,180 | 4,185 | 4,065 | 4,175 | 12,600 | 695.83 |
| 2016-07-15 | 4,100 | 4,205 | 4,100 | 4,155 | 30,200 | 692.50 |
| 2016-07-14 | 4,000 | 4,100 | 3,995 | 4,100 | 34,800 | 683.33 |
| 2016-07-13 | 4,000 | 4,025 | 3,955 | 3,975 | 15,800 | 662.50 |
| 2016-07-12 | 4,000 | 4,010 | 3,970 | 3,985 | 27,400 | 664.17 |
| 2016-07-11 | 3,925 | 3,995 | 3,925 | 3,980 | 17,500 | 663.33 |
| 2016-07-08 | 3,955 | 3,980 | 3,895 | 3,900 | 14,000 | 650 |
| 2016-07-07 | 3,920 | 3,965 | 3,915 | 3,930 | 11,000 | 655 |
| 2016-07-06 | 3,910 | 3,980 | 3,890 | 3,980 | 18,600 | 663.33 |
| 2016-07-05 | 3,935 | 3,965 | 3,915 | 3,965 | 19,800 | 660.83 |
| 2016-07-04 | 3,900 | 3,945 | 3,880 | 3,945 | 24,900 | 657.50 |
| 2016-07-01 | 3,820 | 3,900 | 3,815 | 3,895 | 21,200 | 649.17 |
| 2016-06-30 | 3,750 | 3,800 | 3,730 | 3,765 | 10,400 | 627.50 |
| 2016-06-29 | 3,805 | 3,815 | 3,740 | 3,750 | 7,700 | 625 |
| 2016-06-28 | 3,690 | 3,805 | 3,660 | 3,750 | 21,300 | 625 |
| 2016-06-27 | 3,650 | 3,800 | 3,650 | 3,740 | 14,900 | 623.33 |
| 2016-06-24 | 3,880 | 3,890 | 3,600 | 3,650 | 26,700 | 608.33 |
| 2016-06-23 | 3,860 | 3,880 | 3,765 | 3,860 | 18,700 | 643.33 |
| 2016-06-22 | 3,890 | 3,895 | 3,820 | 3,885 | 21,400 | 647.50 |
| 2016-06-21 | 3,780 | 3,870 | 3,745 | 3,855 | 19,400 | 642.50 |
| 2016-06-20 | 3,690 | 3,845 | 3,690 | 3,780 | 18,800 | 630 |
| 2016-06-17 | 3,710 | 3,760 | 3,665 | 3,690 | 19,400 | 615 |
| 2016-06-16 | 3,785 | 3,830 | 3,665 | 3,690 | 23,000 | 615 |
| 2016-06-15 | 3,755 | 3,805 | 3,725 | 3,785 | 13,400 | 630.83 |
| 2016-06-14 | 3,740 | 3,825 | 3,700 | 3,735 | 13,500 | 622.50 |
| 2016-06-13 | 3,895 | 3,895 | 3,790 | 3,800 | 16,700 | 633.33 |
| 2016-06-10 | 3,925 | 3,930 | 3,890 | 3,895 | 17,700 | 649.17 |
| 2016-06-09 | 3,910 | 3,930 | 3,870 | 3,900 | 8,600 | 650 |
| 2016-06-08 | 3,890 | 3,910 | 3,855 | 3,910 | 19,700 | 651.67 |
| 2016-06-07 | 3,845 | 3,880 | 3,820 | 3,880 | 14,500 | 646.67 |
| 2016-06-06 | 3,780 | 3,845 | 3,750 | 3,840 | 15,400 | 640 |
| 2016-06-03 | 3,650 | 3,820 | 3,625 | 3,805 | 20,300 | 634.17 |
| 2016-06-02 | 3,770 | 3,775 | 3,640 | 3,690 | 14,000 | 615 |
| 2016-06-01 | 3,825 | 3,830 | 3,755 | 3,770 | 18,100 | 628.33 |
| 2016-05-31 | 3,780 | 3,810 | 3,765 | 3,810 | 21,700 | 635 |
| 2016-05-30 | 3,755 | 3,780 | 3,700 | 3,765 | 11,200 | 627.50 |
| 2016-05-27 | 3,725 | 3,755 | 3,680 | 3,750 | 16,600 | 625 |
| 2016-05-26 | 3,750 | 3,750 | 3,700 | 3,725 | 10,400 | 620.83 |
| 2016-05-25 | 3,730 | 3,765 | 3,680 | 3,745 | 19,000 | 624.17 |
| 2016-05-24 | 3,675 | 3,720 | 3,665 | 3,715 | 20,300 | 619.17 |
| 2016-05-23 | 3,650 | 3,695 | 3,570 | 3,680 | 13,700 | 613.33 |
| 2016-05-20 | 3,595 | 3,650 | 3,590 | 3,635 | 12,000 | 605.83 |
| 2016-05-19 | 3,615 | 3,640 | 3,585 | 3,620 | 14,100 | 603.33 |
| 2016-05-18 | 3,485 | 3,620 | 3,400 | 3,620 | 28,900 | 603.33 |
| 2016-05-17 | 3,470 | 3,495 | 3,435 | 3,480 | 13,800 | 580 |
| 2016-05-16 | 3,400 | 3,495 | 3,385 | 3,460 | 12,700 | 576.67 |
| 2016-05-13 | 3,425 | 3,430 | 3,355 | 3,405 | 27,500 | 567.50 |
| 2016-05-12 | 3,235 | 3,300 | 3,235 | 3,290 | 3,400 | 548.33 |
| 2016-05-11 | 3,330 | 3,340 | 3,280 | 3,305 | 5,700 | 550.83 |
| 2016-05-10 | 3,330 | 3,330 | 3,225 | 3,325 | 14,200 | 554.17 |
| 2016-05-09 | 3,360 | 3,385 | 3,250 | 3,330 | 29,600 | 555 |
| 2016-05-06 | 3,170 | 3,170 | 3,090 | 3,120 | 11,200 | 520 |
| 2016-05-02 | 3,105 | 3,155 | 3,100 | 3,110 | 7,500 | 518.33 |
| 2016-04-28 | 3,205 | 3,265 | 3,155 | 3,175 | 7,700 | 529.17 |
| 2016-04-27 | 3,230 | 3,240 | 3,185 | 3,200 | 4,700 | 533.33 |
| 2016-04-26 | 3,185 | 3,220 | 3,170 | 3,205 | 3,500 | 534.17 |
| 2016-04-25 | 3,265 | 3,265 | 3,200 | 3,210 | 7,600 | 535 |
| 2016-04-22 | 3,245 | 3,280 | 3,215 | 3,260 | 8,000 | 543.33 |
| 2016-04-21 | 3,225 | 3,240 | 3,210 | 3,240 | 5,100 | 540 |
| 2016-04-20 | 3,160 | 3,220 | 3,160 | 3,200 | 8,000 | 533.33 |
| 2016-04-19 | 3,155 | 3,165 | 3,125 | 3,160 | 4,300 | 526.67 |
| 2016-04-18 | 3,085 | 3,120 | 3,070 | 3,115 | 4,800 | 519.17 |
| 2016-04-15 | 3,130 | 3,175 | 3,120 | 3,145 | 3,500 | 524.17 |
| 2016-04-14 | 3,155 | 3,180 | 3,115 | 3,180 | 7,800 | 530 |
| 2016-04-13 | 3,095 | 3,100 | 3,080 | 3,095 | 4,600 | 515.83 |
| 2016-04-12 | 3,030 | 3,100 | 3,025 | 3,060 | 9,800 | 510 |
| 2016-04-11 | 3,025 | 3,035 | 3,005 | 3,020 | 4,000 | 503.33 |
| 2016-04-08 | 3,005 | 3,070 | 3,000 | 3,025 | 6,800 | 504.17 |
| 2016-04-07 | 3,010 | 3,060 | 3,005 | 3,010 | 4,100 | 501.67 |
| 2016-04-06 | 3,015 | 3,045 | 3,000 | 3,015 | 11,000 | 502.50 |
| 2016-04-05 | 3,065 | 3,105 | 3,040 | 3,040 | 7,300 | 506.67 |
| 2016-04-04 | 3,060 | 3,125 | 3,045 | 3,115 | 8,300 | 519.17 |
| 2016-04-01 | 3,140 | 3,145 | 3,055 | 3,075 | 16,800 | 512.50 |
| 2016-03-31 | 3,230 | 3,235 | 3,145 | 3,145 | 11,200 | 524.17 |
| 2016-03-30 | 3,280 | 3,280 | 3,215 | 3,215 | 10,400 | 535.83 |
| 2016-03-29 | 3,275 | 3,300 | 3,240 | 3,300 | 26,500 | 550 |
| 2016-03-28 | 3,380 | 3,390 | 3,340 | 3,375 | 89,700 | 562.50 |
| 2016-03-25 | 3,360 | 3,385 | 3,340 | 3,380 | 16,000 | 563.33 |
| 2016-03-24 | 3,365 | 3,380 | 3,360 | 3,365 | 13,800 | 560.83 |
| 2016-03-23 | 3,365 | 3,380 | 3,340 | 3,370 | 7,800 | 561.67 |
| 2016-03-22 | 3,300 | 3,375 | 3,300 | 3,360 | 11,900 | 560 |
| 2016-03-18 | 3,360 | 3,360 | 3,310 | 3,310 | 8,900 | 551.67 |
| 2016-03-17 | 3,390 | 3,410 | 3,345 | 3,360 | 9,000 | 560 |
| 2016-03-16 | 3,350 | 3,385 | 3,345 | 3,360 | 6,500 | 560 |
| 2016-03-15 | 3,345 | 3,370 | 3,340 | 3,350 | 7,500 | 558.33 |
| 2016-03-14 | 3,315 | 3,355 | 3,305 | 3,355 | 14,600 | 559.17 |
| 2016-03-11 | 3,235 | 3,275 | 3,230 | 3,270 | 18,100 | 545 |
| 2016-03-10 | 3,225 | 3,280 | 3,225 | 3,265 | 9,800 | 544.17 |
| 2016-03-09 | 3,210 | 3,225 | 3,195 | 3,195 | 7,000 | 532.50 |
| 2016-03-08 | 3,235 | 3,235 | 3,190 | 3,215 | 7,400 | 535.83 |
| 2016-03-07 | 3,215 | 3,240 | 3,190 | 3,225 | 10,300 | 537.50 |
| 2016-03-04 | 3,150 | 3,175 | 3,145 | 3,165 | 8,600 | 527.50 |
| 2016-03-03 | 3,160 | 3,170 | 3,150 | 3,165 | 7,500 | 527.50 |
| 2016-03-02 | 3,080 | 3,135 | 3,070 | 3,120 | 10,000 | 520 |
| 2016-03-01 | 3,035 | 3,050 | 3,015 | 3,030 | 14,300 | 505 |
| 2016-02-29 | 3,140 | 3,140 | 3,025 | 3,025 | 13,900 | 504.17 |
| 2016-02-26 | 3,115 | 3,140 | 3,085 | 3,085 | 6,800 | 514.17 |
| 2016-02-25 | 3,080 | 3,105 | 3,060 | 3,065 | 9,000 | 510.83 |
| 2016-02-24 | 3,070 | 3,085 | 3,035 | 3,040 | 7,800 | 506.67 |
| 2016-02-23 | 3,170 | 3,170 | 3,070 | 3,070 | 8,600 | 511.67 |
| 2016-02-22 | 3,100 | 3,165 | 3,100 | 3,145 | 5,200 | 524.17 |
| 2016-02-19 | 3,110 | 3,125 | 3,075 | 3,100 | 4,900 | 516.67 |
| 2016-02-18 | 3,120 | 3,160 | 3,095 | 3,115 | 6,400 | 519.17 |
| 2016-02-17 | 3,105 | 3,140 | 3,050 | 3,095 | 5,900 | 515.83 |
| 2016-02-16 | 3,090 | 3,150 | 3,065 | 3,080 | 12,200 | 513.33 |
| 2016-02-15 | 3,060 | 3,120 | 3,060 | 3,085 | 4,600 | 514.17 |
| 2016-02-12 | 3,045 | 3,085 | 3,005 | 3,005 | 9,200 | 500.83 |
| 2016-02-10 | 3,270 | 3,270 | 3,100 | 3,115 | 11,400 | 519.17 |
| 2016-02-09 | 3,185 | 3,185 | 3,115 | 3,135 | 8,400 | 522.50 |
| 2016-02-08 | 3,160 | 3,290 | 3,160 | 3,250 | 6,900 | 541.67 |
| 2016-02-05 | 3,180 | 3,215 | 3,160 | 3,200 | 5,500 | 533.33 |
| 2016-02-04 | 3,215 | 3,225 | 3,205 | 3,205 | 2,600 | 534.17 |
| 2016-02-03 | 3,285 | 3,285 | 3,215 | 3,260 | 3,200 | 543.33 |
| 2016-02-02 | 3,330 | 3,330 | 3,300 | 3,300 | 3,900 | 550 |
| 2016-02-01 | 3,285 | 3,335 | 3,275 | 3,330 | 13,900 | 555 |
| 2016-01-29 | 3,170 | 3,240 | 3,155 | 3,230 | 9,800 | 538.33 |
| 2016-01-28 | 3,185 | 3,200 | 3,170 | 3,170 | 5,500 | 528.33 |
| 2016-01-27 | 3,195 | 3,210 | 3,170 | 3,200 | 5,300 | 533.33 |
| 2016-01-26 | 3,200 | 3,215 | 3,155 | 3,155 | 4,600 | 525.83 |
| 2016-01-25 | 3,235 | 3,245 | 3,160 | 3,210 | 8,300 | 535 |
| 2016-01-22 | 3,085 | 3,150 | 3,070 | 3,140 | 6,800 | 523.33 |
| 2016-01-21 | 3,100 | 3,145 | 3,040 | 3,040 | 15,300 | 506.67 |
| 2016-01-20 | 3,250 | 3,270 | 3,120 | 3,130 | 11,700 | 521.67 |
| 2016-01-19 | 3,240 | 3,280 | 3,210 | 3,240 | 6,200 | 540 |
| 2016-01-18 | 3,170 | 3,255 | 3,165 | 3,225 | 7,500 | 537.50 |
| 2016-01-15 | 3,250 | 3,270 | 3,220 | 3,260 | 9,500 | 543.33 |
| 2016-01-14 | 3,200 | 3,220 | 3,175 | 3,210 | 12,500 | 535 |
| 2016-01-13 | 3,245 | 3,265 | 3,245 | 3,250 | 5,000 | 541.67 |
| 2016-01-12 | 3,290 | 3,315 | 3,220 | 3,220 | 10,800 | 536.67 |
| 2016-01-08 | 3,325 | 3,345 | 3,275 | 3,290 | 10,100 | 548.33 |
| 2016-01-07 | 3,355 | 3,400 | 3,315 | 3,325 | 7,000 | 554.17 |
| 2016-01-06 | 3,385 | 3,400 | 3,335 | 3,370 | 8,600 | 561.67 |
| 2016-01-05 | 3,410 | 3,410 | 3,365 | 3,365 | 7,400 | 560.83 |
| 2016-01-04 | 3,415 | 3,445 | 3,345 | 3,355 | 9,900 | 559.17 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株