8365 (株)富山銀行 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 | 4,460 | 4,495 | 4,395 | 4,495 | 4,600 | 4,495 |
| 2016-12-29 | 4,435 | 4,470 | 4,400 | 4,460 | 5,100 | 4,460 |
| 2016-12-28 | 4,485 | 4,490 | 4,480 | 4,485 | 2,200 | 4,485 |
| 2016-12-27 | 4,440 | 4,465 | 4,430 | 4,460 | 1,900 | 4,460 |
| 2016-12-26 | 4,430 | 4,450 | 4,420 | 4,430 | 3,600 | 4,430 |
| 2016-12-22 | 4,440 | 4,445 | 4,415 | 4,445 | 4,400 | 4,445 |
| 2016-12-21 | 4,435 | 4,445 | 4,415 | 4,440 | 4,200 | 4,440 |
| 2016-12-20 | 4,360 | 4,415 | 4,360 | 4,415 | 7,900 | 4,415 |
| 2016-12-19 | 4,300 | 4,350 | 4,300 | 4,350 | 3,400 | 4,350 |
| 2016-12-16 | 4,285 | 4,325 | 4,230 | 4,305 | 6,600 | 4,305 |
| 2016-12-15 | 4,160 | 4,235 | 4,150 | 4,230 | 3,600 | 4,230 |
| 2016-12-14 | 4,175 | 4,220 | 4,170 | 4,200 | 8,100 | 4,200 |
| 2016-12-13 | 4,120 | 4,180 | 4,100 | 4,180 | 4,200 | 4,180 |
| 2016-12-12 | 4,070 | 4,140 | 4,070 | 4,125 | 8,000 | 4,125 |
| 2016-12-09 | 3,950 | 4,065 | 3,950 | 4,065 | 7,500 | 4,065 |
| 2016-12-08 | 3,990 | 4,010 | 3,945 | 4,010 | 9,200 | 4,010 |
| 2016-12-07 | 4,040 | 4,130 | 3,990 | 3,990 | 7,100 | 3,990 |
| 2016-12-06 | 4,020 | 4,020 | 3,980 | 3,995 | 2,500 | 3,995 |
| 2016-12-05 | 3,935 | 4,130 | 3,935 | 4,015 | 4,500 | 4,015 |
| 2016-12-02 | 4,115 | 4,120 | 4,000 | 4,005 | 3,900 | 4,005 |
| 2016-12-01 | 4,075 | 4,130 | 4,045 | 4,125 | 3,700 | 4,125 |
| 2016-11-30 | 4,085 | 4,085 | 4,015 | 4,020 | 1,400 | 4,020 |
| 2016-11-29 | 4,030 | 4,100 | 4,025 | 4,085 | 2,000 | 4,085 |
| 2016-11-28 | 4,065 | 4,100 | 4,040 | 4,100 | 2,900 | 4,100 |
| 2016-11-25 | 4,075 | 4,075 | 4,000 | 4,020 | 4,000 | 4,020 |
| 2016-11-24 | 4,100 | 4,100 | 3,950 | 4,005 | 3,100 | 4,005 |
| 2016-11-22 | 4,090 | 4,090 | 4,030 | 4,085 | 2,200 | 4,085 |
| 2016-11-21 | 4,000 | 4,035 | 4,000 | 4,030 | 1,900 | 4,030 |
| 2016-11-18 | 3,975 | 4,000 | 3,950 | 3,975 | 4,200 | 3,975 |
| 2016-11-17 | 3,850 | 3,940 | 3,850 | 3,935 | 2,600 | 3,935 |
| 2016-11-16 | 3,920 | 3,920 | 3,840 | 3,855 | 4,600 | 3,855 |
| 2016-11-15 | 4,020 | 4,045 | 3,825 | 3,850 | 7,400 | 3,850 |
| 2016-11-14 | 4,130 | 4,150 | 4,015 | 4,020 | 5,800 | 4,020 |
| 2016-11-11 | 4,120 | 4,175 | 4,055 | 4,135 | 7,400 | 4,135 |
| 2016-11-10 | 4,150 | 4,150 | 4,050 | 4,080 | 13,000 | 4,080 |
| 2016-11-09 | 4,050 | 4,065 | 3,805 | 3,805 | 5,900 | 3,805 |
| 2016-11-08 | 3,960 | 4,075 | 3,960 | 4,040 | 1,700 | 4,040 |
| 2016-11-07 | 4,000 | 4,050 | 3,990 | 3,990 | 1,000 | 3,990 |
| 2016-11-04 | 3,945 | 3,970 | 3,945 | 3,950 | 2,400 | 3,950 |
| 2016-11-02 | 4,095 | 4,095 | 3,950 | 4,015 | 3,500 | 4,015 |
| 2016-11-01 | 4,090 | 4,110 | 4,020 | 4,100 | 1,600 | 4,100 |
| 2016-10-31 | 4,145 | 4,145 | 4,000 | 4,045 | 4,300 | 4,045 |
| 2016-10-28 | 4,080 | 4,125 | 4,080 | 4,125 | 8,500 | 4,125 |
| 2016-10-27 | 4,070 | 4,080 | 4,005 | 4,015 | 3,500 | 4,015 |
| 2016-10-26 | 4,045 | 4,080 | 4,025 | 4,080 | 3,600 | 4,080 |
| 2016-10-25 | 4,040 | 4,050 | 4,020 | 4,040 | 3,100 | 4,040 |
| 2016-10-24 | 4,035 | 4,035 | 4,020 | 4,030 | 1,200 | 4,030 |
| 2016-10-21 | 4,025 | 4,040 | 4,020 | 4,035 | 1,400 | 4,035 |
| 2016-10-20 | 4,040 | 4,040 | 3,965 | 4,025 | 2,700 | 4,025 |
| 2016-10-19 | 4,030 | 4,040 | 4,020 | 4,035 | 2,900 | 4,035 |
| 2016-10-17 | 3,995 | 4,040 | 3,970 | 3,985 | 1,500 | 3,985 |
| 2016-10-13 | 3,915 | 3,980 | 3,915 | 3,965 | 600 | 3,965 |
| 2016-10-12 | 3,965 | 4,005 | 3,915 | 3,915 | 3,200 | 3,915 |
| 2016-10-11 | 3,990 | 4,035 | 3,930 | 4,035 | 1,100 | 4,035 |
| 2016-10-07 | 3,945 | 3,990 | 3,945 | 3,990 | 600 | 3,990 |
| 2016-10-06 | 3,965 | 4,000 | 3,965 | 3,985 | 1,100 | 3,985 |
| 2016-10-05 | 3,940 | 3,985 | 3,905 | 3,965 | 2,400 | 3,965 |
| 2016-10-04 | 3,985 | 4,020 | 3,960 | 3,980 | 4,400 | 3,980 |
| 2016-10-03 | 3,930 | 3,990 | 3,900 | 3,960 | 1,900 | 3,960 |
| 2016-09-30 | 3,895 | 3,980 | 3,870 | 3,920 | 3,800 | 3,920 |
| 2016-09-29 | 3,950 | 3,980 | 3,860 | 3,965 | 3,700 | 3,965 |
| 2016-09-28 | 4,005 | 4,015 | 3,935 | 3,935 | 3,200 | 3,935 |
| 2016-09-27 | 4,060 | 4,120 | 3,975 | 4,100 | 6,400 | 4,100 |
| 2016-09-26 | 4,090 | 4,150 | 4,020 | 4,030 | 4,900 | 4,030 |
| 2016-09-23 | 3,980 | 4,125 | 3,860 | 4,090 | 13,700 | 4,090 |
| 2016-09-21 | 3,765 | 4,005 | 3,735 | 3,910 | 5,800 | 3,910 |
| 2016-09-20 | 3,835 | 3,850 | 3,760 | 3,815 | 7,300 | 3,815 |
| 2016-09-16 | 3,610 | 3,850 | 3,570 | 3,850 | 11,500 | 3,850 |
| 2016-09-15 | 3,670 | 3,725 | 3,565 | 3,615 | 11,200 | 3,615 |
| 2016-09-14 | 3,725 | 3,745 | 3,710 | 3,725 | 3,900 | 3,725 |
| 2016-09-13 | 3,815 | 3,815 | 3,725 | 3,775 | 2,400 | 3,775 |
| 2016-09-12 | 3,785 | 3,790 | 3,675 | 3,745 | 2,300 | 3,745 |
| 2016-09-09 | 3,830 | 3,830 | 3,770 | 3,785 | 3,600 | 3,785 |
| 2016-09-08 | 3,785 | 3,820 | 3,785 | 3,810 | 1,700 | 3,810 |
| 2016-09-07 | 3,770 | 3,800 | 3,760 | 3,775 | 2,600 | 3,775 |
| 2016-09-06 | 3,835 | 3,835 | 3,770 | 3,780 | 700 | 3,780 |
| 2016-09-05 | 3,755 | 3,820 | 3,755 | 3,765 | 1,100 | 3,765 |
| 2016-09-02 | 3,795 | 3,845 | 3,780 | 3,790 | 1,200 | 3,790 |
| 2016-09-01 | 3,780 | 3,840 | 3,780 | 3,795 | 3,900 | 3,795 |
| 2016-08-31 | 3,765 | 3,770 | 3,740 | 3,765 | 3,600 | 3,765 |
| 2016-08-30 | 3,680 | 3,730 | 3,680 | 3,705 | 1,700 | 3,705 |
| 2016-08-29 | 3,750 | 3,760 | 3,745 | 3,750 | 700 | 3,750 |
| 2016-08-26 | 3,735 | 3,735 | 3,665 | 3,680 | 800 | 3,680 |
| 2016-08-25 | 3,675 | 3,680 | 3,675 | 3,680 | 300 | 3,680 |
| 2016-08-24 | 3,675 | 3,740 | 3,675 | 3,740 | 200 | 3,740 |
| 2016-08-23 | 3,775 | 3,775 | 3,625 | 3,675 | 1,900 | 3,675 |
| 2016-08-22 | 3,690 | 3,740 | 3,690 | 3,740 | 6,100 | 3,740 |
| 2016-08-19 | 3,680 | 3,685 | 3,660 | 3,685 | 1,200 | 3,685 |
| 2016-08-18 | 3,630 | 3,700 | 3,610 | 3,610 | 1,800 | 3,610 |
| 2016-08-17 | 3,705 | 3,745 | 3,635 | 3,670 | 3,400 | 3,670 |
| 2016-08-16 | 3,725 | 3,805 | 3,700 | 3,705 | 3,500 | 3,705 |
| 2016-08-15 | 3,740 | 3,790 | 3,705 | 3,750 | 1,900 | 3,750 |
| 2016-08-12 | 3,910 | 3,910 | 3,705 | 3,730 | 3,300 | 3,730 |
| 2016-08-10 | 3,730 | 3,840 | 3,730 | 3,840 | 500 | 3,840 |
| 2016-08-09 | 3,770 | 3,790 | 3,765 | 3,765 | 300 | 3,765 |
| 2016-08-08 | 3,735 | 3,850 | 3,735 | 3,840 | 4,300 | 3,840 |
| 2016-08-05 | 3,680 | 3,740 | 3,655 | 3,665 | 1,400 | 3,665 |
| 2016-08-04 | 3,725 | 3,770 | 3,650 | 3,750 | 2,200 | 3,750 |
| 2016-08-03 | 3,910 | 3,915 | 3,780 | 3,785 | 1,900 | 3,785 |
| 2016-08-02 | 3,985 | 3,985 | 3,940 | 3,960 | 1,200 | 3,960 |
| 2016-08-01 | 3,840 | 4,000 | 3,840 | 3,985 | 4,400 | 3,985 |
| 2016-07-29 | 3,880 | 4,000 | 3,765 | 3,955 | 7,700 | 3,955 |
| 2016-07-28 | 3,870 | 3,870 | 3,775 | 3,810 | 2,000 | 3,810 |
| 2016-07-27 | 3,785 | 3,895 | 3,785 | 3,880 | 1,400 | 3,880 |
| 2016-07-26 | 3,870 | 3,890 | 3,825 | 3,835 | 4,300 | 3,835 |
| 2016-07-25 | 3,855 | 3,880 | 3,840 | 3,880 | 1,700 | 3,880 |
| 2016-07-22 | 3,840 | 3,850 | 3,750 | 3,790 | 3,800 | 3,790 |
| 2016-07-21 | 3,895 | 3,965 | 3,765 | 3,840 | 5,200 | 3,840 |
| 2016-07-20 | 3,875 | 3,920 | 3,875 | 3,910 | 3,400 | 3,910 |
| 2016-07-19 | 3,700 | 3,925 | 3,700 | 3,875 | 3,600 | 3,875 |
| 2016-07-15 | 3,535 | 3,700 | 3,535 | 3,680 | 2,200 | 3,680 |
| 2016-07-14 | 3,700 | 3,700 | 3,590 | 3,600 | 2,500 | 3,600 |
| 2016-07-13 | 3,675 | 3,700 | 3,585 | 3,685 | 4,500 | 3,685 |
| 2016-07-12 | 3,450 | 3,645 | 3,450 | 3,555 | 2,800 | 3,555 |
| 2016-07-11 | 3,335 | 3,460 | 3,335 | 3,440 | 2,600 | 3,440 |
| 2016-07-08 | 3,315 | 3,385 | 3,300 | 3,300 | 1,900 | 3,300 |
| 2016-07-07 | 3,395 | 3,455 | 3,330 | 3,330 | 3,100 | 3,330 |
| 2016-07-06 | 3,395 | 3,420 | 3,335 | 3,360 | 3,800 | 3,360 |
| 2016-07-05 | 3,360 | 3,455 | 3,360 | 3,430 | 1,900 | 3,430 |
| 2016-07-04 | 3,455 | 3,455 | 3,400 | 3,425 | 1,100 | 3,425 |
| 2016-07-01 | 3,360 | 3,405 | 3,355 | 3,385 | 900 | 3,385 |
| 2016-06-30 | 3,410 | 3,410 | 3,350 | 3,360 | 1,200 | 3,360 |
| 2016-06-29 | 3,545 | 3,545 | 3,360 | 3,410 | 3,000 | 3,410 |
| 2016-06-28 | 3,445 | 3,570 | 3,445 | 3,475 | 2,600 | 3,475 |
| 2016-06-27 | 3,300 | 3,555 | 3,300 | 3,555 | 2,100 | 3,555 |
| 2016-06-24 | 3,695 | 3,695 | 3,235 | 3,275 | 5,000 | 3,275 |
| 2016-06-23 | 3,540 | 3,640 | 3,520 | 3,620 | 2,600 | 3,620 |
| 2016-06-22 | 3,590 | 3,595 | 3,530 | 3,540 | 1,700 | 3,540 |
| 2016-06-21 | 3,540 | 3,650 | 3,540 | 3,590 | 2,500 | 3,590 |
| 2016-06-20 | 3,430 | 3,570 | 3,430 | 3,540 | 3,500 | 3,540 |
| 2016-06-17 | 3,285 | 3,405 | 3,285 | 3,385 | 1,500 | 3,385 |
| 2016-06-16 | 3,355 | 3,355 | 3,285 | 3,285 | 1,300 | 3,285 |
| 2016-06-15 | 3,215 | 3,400 | 3,215 | 3,365 | 1,600 | 3,365 |
| 2016-06-14 | 3,340 | 3,340 | 3,200 | 3,215 | 2,700 | 3,215 |
| 2016-06-13 | 3,480 | 3,485 | 3,340 | 3,340 | 3,600 | 3,340 |
| 2016-06-10 | 3,515 | 3,515 | 3,415 | 3,480 | 5,000 | 3,480 |
| 2016-06-09 | 3,445 | 3,515 | 3,435 | 3,475 | 1,200 | 3,475 |
| 2016-06-08 | 3,480 | 3,550 | 3,455 | 3,475 | 1,400 | 3,475 |
| 2016-06-07 | 3,420 | 3,535 | 3,415 | 3,480 | 800 | 3,480 |
| 2016-06-06 | 3,400 | 3,420 | 3,380 | 3,400 | 3,800 | 3,400 |
| 2016-06-03 | 3,400 | 3,475 | 3,400 | 3,445 | 2,300 | 3,445 |
| 2016-06-02 | 3,610 | 3,610 | 3,460 | 3,460 | 2,400 | 3,460 |
| 2016-06-01 | 3,535 | 3,615 | 3,535 | 3,610 | 900 | 3,610 |
| 2016-05-31 | 3,600 | 3,615 | 3,560 | 3,605 | 3,900 | 3,605 |
| 2016-05-30 | 3,665 | 3,665 | 3,595 | 3,650 | 1,600 | 3,650 |
| 2016-05-27 | 3,635 | 3,645 | 3,585 | 3,645 | 1,200 | 3,645 |
| 2016-05-26 | 3,600 | 3,645 | 3,600 | 3,635 | 2,300 | 3,635 |
| 2016-05-25 | 3,515 | 3,600 | 3,510 | 3,600 | 2,500 | 3,600 |
| 2016-05-24 | 3,385 | 3,520 | 3,380 | 3,515 | 2,000 | 3,515 |
| 2016-05-23 | 3,525 | 3,525 | 3,320 | 3,385 | 6,300 | 3,385 |
| 2016-05-20 | 3,475 | 3,560 | 3,475 | 3,525 | 1,400 | 3,525 |
| 2016-05-19 | 3,460 | 3,600 | 3,455 | 3,475 | 6,000 | 3,475 |
| 2016-05-18 | 3,295 | 3,420 | 3,265 | 3,390 | 9,600 | 3,390 |
| 2016-05-17 | 3,260 | 3,280 | 3,195 | 3,225 | 3,300 | 3,225 |
| 2016-05-16 | 3,240 | 3,240 | 3,165 | 3,190 | 2,600 | 3,190 |
| 2016-05-13 | 3,300 | 3,360 | 3,170 | 3,175 | 6,600 | 3,175 |
| 2016-05-12 | 3,525 | 3,525 | 3,300 | 3,300 | 7,900 | 3,300 |
| 2016-05-11 | 3,585 | 3,620 | 3,470 | 3,535 | 4,700 | 3,535 |
| 2016-05-10 | 3,380 | 3,525 | 3,355 | 3,515 | 3,200 | 3,515 |
| 2016-05-09 | 3,320 | 3,390 | 3,270 | 3,315 | 2,600 | 3,315 |
| 2016-05-06 | 3,470 | 3,470 | 3,290 | 3,345 | 4,700 | 3,345 |
| 2016-05-02 | 3,510 | 3,575 | 3,385 | 3,390 | 6,600 | 3,390 |
| 2016-04-28 | 3,945 | 3,945 | 3,655 | 3,655 | 6,200 | 3,655 |
| 2016-04-27 | 3,940 | 3,950 | 3,810 | 3,945 | 4,000 | 3,945 |
| 2016-04-26 | 3,955 | 3,955 | 3,890 | 3,920 | 3,000 | 3,920 |
| 2016-04-25 | 3,850 | 4,000 | 3,850 | 3,965 | 7,000 | 3,965 |
| 2016-04-22 | 3,760 | 4,030 | 3,700 | 3,895 | 18,300 | 3,895 |
| 2016-04-21 | 3,730 | 3,750 | 3,680 | 3,740 | 5,100 | 3,740 |
| 2016-04-20 | 3,710 | 3,750 | 3,705 | 3,705 | 4,000 | 3,705 |
| 2016-04-19 | 3,640 | 3,710 | 3,640 | 3,710 | 4,200 | 3,710 |
| 2016-04-18 | 3,615 | 3,615 | 3,530 | 3,540 | 2,300 | 3,540 |
| 2016-04-15 | 3,585 | 3,670 | 3,535 | 3,640 | 1,900 | 3,640 |
| 2016-04-14 | 3,485 | 3,580 | 3,485 | 3,580 | 3,900 | 3,580 |
| 2016-04-13 | 3,365 | 3,430 | 3,320 | 3,415 | 2,500 | 3,415 |
| 2016-04-12 | 3,295 | 3,400 | 3,210 | 3,385 | 5,600 | 3,385 |
| 2016-04-11 | 3,280 | 3,280 | 3,205 | 3,225 | 2,800 | 3,225 |
| 2016-04-08 | 3,250 | 3,375 | 3,250 | 3,310 | 3,100 | 3,310 |
| 2016-04-07 | 3,305 | 3,370 | 3,300 | 3,300 | 3,100 | 3,300 |
| 2016-04-06 | 3,285 | 3,410 | 3,240 | 3,295 | 5,500 | 3,295 |
| 2016-04-05 | 3,340 | 3,340 | 3,285 | 3,330 | 7,300 | 3,330 |
| 2016-04-04 | 3,375 | 3,460 | 3,280 | 3,330 | 7,100 | 3,330 |
| 2016-04-01 | 3,560 | 3,575 | 3,385 | 3,385 | 11,100 | 3,385 |
| 2016-03-31 | 3,685 | 3,685 | 3,595 | 3,595 | 9,200 | 3,595 |
| 2016-03-30 | 3,935 | 3,940 | 3,685 | 3,685 | 18,900 | 3,685 |
| 2016-03-29 | 3,860 | 3,960 | 3,850 | 3,940 | 11,200 | 3,940 |
| 2016-03-28 | 3,930 | 3,995 | 3,895 | 3,955 | 14,800 | 3,955 |
| 2016-03-25 | 3,800 | 3,940 | 3,760 | 3,930 | 16,300 | 3,930 |
| 2016-03-24 | 3,545 | 3,830 | 3,545 | 3,830 | 30,000 | 3,830 |
| 2016-03-23 | 3,400 | 3,535 | 3,390 | 3,475 | 5,700 | 3,475 |
| 2016-03-22 | 3,300 | 3,365 | 3,225 | 3,365 | 4,500 | 3,365 |
| 2016-03-18 | 3,310 | 3,365 | 3,270 | 3,270 | 3,000 | 3,270 |
| 2016-03-17 | 3,365 | 3,395 | 3,300 | 3,300 | 2,400 | 3,300 |
| 2016-03-16 | 3,405 | 3,415 | 3,305 | 3,305 | 3,200 | 3,305 |
| 2016-03-15 | 3,315 | 3,605 | 3,275 | 3,405 | 9,800 | 3,405 |
| 2016-03-14 | 3,205 | 3,370 | 3,205 | 3,315 | 5,600 | 3,315 |
| 2016-03-11 | 3,095 | 3,185 | 3,095 | 3,185 | 5,500 | 3,185 |
| 2016-03-10 | 3,040 | 3,180 | 3,040 | 3,165 | 5,900 | 3,165 |
| 2016-03-09 | 3,095 | 3,105 | 3,020 | 3,035 | 4,800 | 3,035 |
| 2016-03-08 | 3,175 | 3,200 | 3,020 | 3,160 | 11,700 | 3,160 |
| 2016-03-07 | 3,130 | 3,255 | 3,070 | 3,230 | 8,400 | 3,230 |
| 2016-03-04 | 3,035 | 3,095 | 3,005 | 3,080 | 4,000 | 3,080 |
| 2016-03-03 | 2,892 | 3,100 | 2,892 | 3,065 | 9,300 | 3,065 |
| 2016-03-02 | 2,850 | 2,919 | 2,850 | 2,892 | 3,300 | 2,892 |
| 2016-03-01 | 2,819 | 2,848 | 2,752 | 2,823 | 9,100 | 2,823 |
| 2016-02-29 | 2,785 | 2,827 | 2,769 | 2,769 | 8,000 | 2,769 |
| 2016-02-26 | 2,865 | 2,870 | 2,710 | 2,779 | 6,200 | 2,779 |
| 2016-02-25 | 2,667 | 2,791 | 2,667 | 2,780 | 4,200 | 2,780 |
| 2016-02-24 | 2,669 | 2,747 | 2,660 | 2,667 | 5,500 | 2,667 |
| 2016-02-23 | 2,710 | 2,710 | 2,662 | 2,674 | 7,500 | 2,674 |
| 2016-02-22 | 2,879 | 2,879 | 2,660 | 2,703 | 8,200 | 2,703 |
| 2016-02-19 | 2,990 | 2,995 | 2,918 | 2,918 | 4,900 | 2,918 |
| 2016-02-18 | 2,803 | 3,050 | 2,803 | 3,025 | 15,600 | 3,025 |
| 2016-02-17 | 2,897 | 2,930 | 2,851 | 2,853 | 4,300 | 2,853 |
| 2016-02-16 | 3,010 | 3,070 | 2,850 | 2,946 | 21,700 | 2,946 |
| 2016-02-15 | 2,702 | 2,823 | 2,652 | 2,823 | 10,300 | 2,823 |
| 2016-02-12 | 2,578 | 2,745 | 2,570 | 2,652 | 12,400 | 2,652 |
| 2016-02-10 | 2,921 | 2,960 | 2,712 | 2,712 | 7,800 | 2,712 |
| 2016-02-09 | 2,953 | 2,953 | 2,855 | 2,871 | 10,300 | 2,871 |
| 2016-02-08 | 3,040 | 3,100 | 3,035 | 3,035 | 10,500 | 3,035 |
| 2016-02-05 | 3,235 | 3,235 | 3,050 | 3,115 | 5,100 | 3,115 |
| 2016-02-04 | 3,315 | 3,415 | 3,195 | 3,195 | 5,400 | 3,195 |
| 2016-02-03 | 3,490 | 3,555 | 3,315 | 3,385 | 6,900 | 3,385 |
| 2016-02-02 | 3,510 | 3,570 | 3,500 | 3,510 | 4,100 | 3,510 |
| 2016-02-01 | 3,535 | 3,575 | 3,490 | 3,510 | 13,100 | 3,510 |
| 2016-01-29 | 3,625 | 3,685 | 3,450 | 3,580 | 11,900 | 3,580 |
| 2016-01-28 | 3,625 | 3,690 | 3,550 | 3,550 | 9,500 | 3,550 |
| 2016-01-27 | 3,585 | 3,715 | 3,585 | 3,695 | 2,200 | 3,695 |
| 2016-01-26 | 3,690 | 3,690 | 3,555 | 3,560 | 4,000 | 3,560 |
| 2016-01-25 | 3,895 | 3,895 | 3,735 | 3,760 | 2,400 | 3,760 |
| 2016-01-22 | 3,545 | 3,820 | 3,545 | 3,785 | 3,700 | 3,785 |
| 2016-01-21 | 3,660 | 3,730 | 3,545 | 3,545 | 6,800 | 3,545 |
| 2016-01-20 | 3,835 | 3,835 | 3,620 | 3,715 | 8,200 | 3,715 |
| 2016-01-19 | 3,850 | 3,850 | 3,735 | 3,765 | 14,200 | 3,765 |
| 2016-01-18 | 3,750 | 3,915 | 3,750 | 3,915 | 4,200 | 3,915 |
| 2016-01-15 | 3,950 | 3,965 | 3,840 | 3,855 | 4,300 | 3,855 |
| 2016-01-14 | 3,870 | 4,100 | 3,870 | 3,950 | 13,100 | 3,950 |
| 2016-01-13 | 4,000 | 4,070 | 3,985 | 4,025 | 6,700 | 4,025 |
| 2016-01-12 | 3,970 | 3,975 | 3,900 | 3,900 | 7,900 | 3,900 |
| 2016-01-08 | 4,095 | 4,095 | 4,000 | 4,005 | 4,500 | 4,005 |
| 2016-01-07 | 4,145 | 4,160 | 4,080 | 4,095 | 5,300 | 4,095 |
| 2016-01-06 | 4,320 | 4,320 | 4,120 | 4,145 | 5,200 | 4,145 |
| 2016-01-05 | 4,235 | 4,360 | 4,225 | 4,275 | 4,300 | 4,275 |
| 2016-01-04 | 4,440 | 4,505 | 4,285 | 4,295 | 5,600 | 4,295 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
