8439 東京センチュリー(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 | 3,915 | 4,020 | 3,895 | 4,000 | 149,200 | 1,000 |
| 2016-12-29 | 3,965 | 3,995 | 3,950 | 3,960 | 161,500 | 990 |
| 2016-12-28 | 4,035 | 4,040 | 4,010 | 4,035 | 81,900 | 1,008.75 |
| 2016-12-27 | 4,015 | 4,050 | 4,000 | 4,040 | 101,700 | 1,010 |
| 2016-12-26 | 4,050 | 4,050 | 4,005 | 4,015 | 91,800 | 1,003.75 |
| 2016-12-22 | 4,065 | 4,070 | 4,015 | 4,040 | 190,400 | 1,010 |
| 2016-12-21 | 4,005 | 4,075 | 3,960 | 4,065 | 301,700 | 1,016.25 |
| 2016-12-20 | 4,000 | 4,005 | 3,975 | 4,005 | 165,100 | 1,001.25 |
| 2016-12-19 | 4,025 | 4,025 | 3,975 | 4,000 | 123,200 | 1,000 |
| 2016-12-16 | 4,045 | 4,055 | 4,010 | 4,035 | 167,700 | 1,008.75 |
| 2016-12-15 | 3,975 | 4,045 | 3,975 | 4,010 | 181,700 | 1,002.50 |
| 2016-12-14 | 3,930 | 3,970 | 3,905 | 3,960 | 175,400 | 990 |
| 2016-12-13 | 3,835 | 3,925 | 3,825 | 3,915 | 160,000 | 978.75 |
| 2016-12-12 | 3,900 | 3,920 | 3,805 | 3,870 | 168,800 | 967.50 |
| 2016-12-09 | 3,805 | 3,885 | 3,785 | 3,870 | 227,000 | 967.50 |
| 2016-12-08 | 3,750 | 3,815 | 3,735 | 3,815 | 447,800 | 953.75 |
| 2016-12-07 | 3,670 | 3,730 | 3,660 | 3,725 | 287,400 | 931.25 |
| 2016-12-06 | 3,700 | 3,705 | 3,620 | 3,630 | 267,100 | 907.50 |
| 2016-12-05 | 3,700 | 3,700 | 3,640 | 3,650 | 158,900 | 912.50 |
| 2016-12-02 | 3,680 | 3,700 | 3,660 | 3,685 | 250,600 | 921.25 |
| 2016-12-01 | 3,730 | 3,745 | 3,675 | 3,700 | 343,800 | 925 |
| 2016-11-30 | 3,730 | 3,730 | 3,665 | 3,695 | 214,000 | 923.75 |
| 2016-11-29 | 3,680 | 3,725 | 3,680 | 3,690 | 141,300 | 922.50 |
| 2016-11-28 | 3,700 | 3,740 | 3,650 | 3,735 | 163,500 | 933.75 |
| 2016-11-25 | 3,715 | 3,745 | 3,660 | 3,690 | 153,900 | 922.50 |
| 2016-11-24 | 3,730 | 3,740 | 3,705 | 3,730 | 193,400 | 932.50 |
| 2016-11-22 | 3,700 | 3,705 | 3,670 | 3,690 | 134,200 | 922.50 |
| 2016-11-21 | 3,710 | 3,720 | 3,670 | 3,695 | 146,700 | 923.75 |
| 2016-11-18 | 3,750 | 3,750 | 3,675 | 3,685 | 142,300 | 921.25 |
| 2016-11-17 | 3,725 | 3,725 | 3,665 | 3,720 | 152,300 | 930 |
| 2016-11-16 | 3,685 | 3,765 | 3,685 | 3,745 | 173,300 | 936.25 |
| 2016-11-15 | 3,710 | 3,725 | 3,615 | 3,640 | 159,400 | 910 |
| 2016-11-14 | 3,635 | 3,710 | 3,625 | 3,695 | 173,500 | 923.75 |
| 2016-11-11 | 3,650 | 3,680 | 3,575 | 3,590 | 155,700 | 897.50 |
| 2016-11-10 | 3,555 | 3,615 | 3,515 | 3,600 | 246,500 | 900 |
| 2016-11-09 | 3,540 | 3,575 | 3,265 | 3,315 | 275,800 | 828.75 |
| 2016-11-08 | 3,545 | 3,570 | 3,515 | 3,525 | 194,200 | 881.25 |
| 2016-11-07 | 3,575 | 3,590 | 3,530 | 3,535 | 152,400 | 883.75 |
| 2016-11-04 | 3,595 | 3,610 | 3,465 | 3,470 | 294,700 | 867.50 |
| 2016-11-02 | 3,600 | 3,645 | 3,590 | 3,595 | 172,900 | 898.75 |
| 2016-11-01 | 3,655 | 3,690 | 3,615 | 3,665 | 132,700 | 916.25 |
| 2016-10-31 | 3,640 | 3,705 | 3,640 | 3,705 | 186,500 | 926.25 |
| 2016-10-28 | 3,705 | 3,720 | 3,680 | 3,700 | 578,200 | 925 |
| 2016-10-27 | 3,615 | 3,680 | 3,615 | 3,640 | 164,500 | 910 |
| 2016-10-26 | 3,590 | 3,630 | 3,585 | 3,610 | 215,100 | 902.50 |
| 2016-10-25 | 3,580 | 3,650 | 3,580 | 3,640 | 136,900 | 910 |
| 2016-10-24 | 3,590 | 3,600 | 3,545 | 3,580 | 138,500 | 895 |
| 2016-10-21 | 3,630 | 3,630 | 3,585 | 3,595 | 164,300 | 898.75 |
| 2016-10-20 | 3,585 | 3,625 | 3,560 | 3,620 | 178,300 | 905 |
| 2016-10-19 | 3,550 | 3,570 | 3,540 | 3,565 | 149,300 | 891.25 |
| 2016-10-17 | 3,520 | 3,540 | 3,495 | 3,540 | 124,200 | 885 |
| 2016-10-13 | 3,540 | 3,555 | 3,480 | 3,505 | 173,400 | 876.25 |
| 2016-10-12 | 3,510 | 3,550 | 3,490 | 3,515 | 180,300 | 878.75 |
| 2016-10-11 | 3,650 | 3,650 | 3,510 | 3,530 | 265,400 | 882.50 |
| 2016-10-07 | 3,680 | 3,695 | 3,635 | 3,665 | 89,900 | 916.25 |
| 2016-10-06 | 3,750 | 3,780 | 3,675 | 3,685 | 153,600 | 921.25 |
| 2016-10-05 | 3,725 | 3,730 | 3,680 | 3,705 | 88,900 | 926.25 |
| 2016-10-04 | 3,685 | 3,725 | 3,680 | 3,700 | 75,700 | 925 |
| 2016-10-03 | 3,680 | 3,690 | 3,630 | 3,650 | 104,200 | 912.50 |
| 2016-09-30 | 3,635 | 3,680 | 3,605 | 3,645 | 123,900 | 911.25 |
| 2016-09-29 | 3,730 | 3,765 | 3,705 | 3,745 | 115,100 | 936.25 |
| 2016-09-28 | 3,770 | 3,785 | 3,675 | 3,690 | 133,100 | 922.50 |
| 2016-09-27 | 3,720 | 3,810 | 3,690 | 3,810 | 138,100 | 952.50 |
| 2016-09-26 | 3,770 | 3,820 | 3,755 | 3,780 | 65,800 | 945 |
| 2016-09-23 | 3,785 | 3,805 | 3,725 | 3,805 | 140,100 | 951.25 |
| 2016-09-21 | 3,625 | 3,795 | 3,560 | 3,785 | 220,000 | 946.25 |
| 2016-09-20 | 3,595 | 3,680 | 3,555 | 3,645 | 198,500 | 911.25 |
| 2016-09-16 | 3,615 | 3,620 | 3,560 | 3,615 | 118,900 | 903.75 |
| 2016-09-15 | 3,605 | 3,625 | 3,550 | 3,580 | 141,100 | 895 |
| 2016-09-14 | 3,660 | 3,690 | 3,630 | 3,665 | 119,800 | 916.25 |
| 2016-09-13 | 3,680 | 3,705 | 3,650 | 3,695 | 109,900 | 923.75 |
| 2016-09-12 | 3,730 | 3,735 | 3,655 | 3,670 | 166,000 | 917.50 |
| 2016-09-09 | 3,770 | 3,815 | 3,760 | 3,800 | 179,500 | 950 |
| 2016-09-08 | 3,890 | 3,890 | 3,785 | 3,820 | 155,600 | 955 |
| 2016-09-07 | 3,880 | 3,920 | 3,880 | 3,905 | 80,900 | 976.25 |
| 2016-09-06 | 3,925 | 3,960 | 3,920 | 3,935 | 44,500 | 983.75 |
| 2016-09-05 | 4,040 | 4,050 | 3,925 | 3,930 | 73,800 | 982.50 |
| 2016-09-02 | 3,940 | 3,995 | 3,940 | 3,980 | 98,700 | 995 |
| 2016-09-01 | 3,880 | 3,980 | 3,870 | 3,960 | 166,900 | 990 |
| 2016-08-31 | 3,810 | 3,895 | 3,795 | 3,885 | 134,900 | 971.25 |
| 2016-08-30 | 3,760 | 3,775 | 3,750 | 3,770 | 80,700 | 942.50 |
| 2016-08-29 | 3,780 | 3,805 | 3,755 | 3,795 | 93,000 | 948.75 |
| 2016-08-26 | 3,755 | 3,765 | 3,675 | 3,675 | 128,400 | 918.75 |
| 2016-08-25 | 3,805 | 3,830 | 3,780 | 3,810 | 125,500 | 952.50 |
| 2016-08-24 | 3,785 | 3,810 | 3,765 | 3,800 | 87,000 | 950 |
| 2016-08-23 | 3,775 | 3,820 | 3,750 | 3,760 | 142,800 | 940 |
| 2016-08-22 | 3,770 | 3,815 | 3,750 | 3,815 | 174,900 | 953.75 |
| 2016-08-19 | 3,820 | 3,840 | 3,765 | 3,770 | 145,000 | 942.50 |
| 2016-08-18 | 3,860 | 3,880 | 3,825 | 3,840 | 146,200 | 960 |
| 2016-08-17 | 3,800 | 3,900 | 3,795 | 3,885 | 113,500 | 971.25 |
| 2016-08-16 | 3,875 | 3,885 | 3,800 | 3,800 | 122,100 | 950 |
| 2016-08-15 | 3,870 | 3,910 | 3,840 | 3,885 | 136,900 | 971.25 |
| 2016-08-12 | 3,830 | 3,915 | 3,825 | 3,890 | 205,700 | 972.50 |
| 2016-08-10 | 3,770 | 3,820 | 3,735 | 3,815 | 128,500 | 953.75 |
| 2016-08-09 | 3,720 | 3,810 | 3,695 | 3,805 | 129,800 | 951.25 |
| 2016-08-08 | 3,655 | 3,730 | 3,650 | 3,730 | 191,400 | 932.50 |
| 2016-08-05 | 3,420 | 3,595 | 3,420 | 3,545 | 199,400 | 886.25 |
| 2016-08-04 | 3,420 | 3,485 | 3,395 | 3,485 | 121,900 | 871.25 |
| 2016-08-03 | 3,420 | 3,440 | 3,390 | 3,420 | 156,600 | 855 |
| 2016-08-02 | 3,470 | 3,525 | 3,460 | 3,485 | 120,000 | 871.25 |
| 2016-08-01 | 3,570 | 3,575 | 3,470 | 3,540 | 132,600 | 885 |
| 2016-07-29 | 3,550 | 3,645 | 3,475 | 3,590 | 219,800 | 897.50 |
| 2016-07-28 | 3,620 | 3,620 | 3,545 | 3,550 | 122,400 | 887.50 |
| 2016-07-27 | 3,585 | 3,655 | 3,575 | 3,625 | 126,700 | 906.25 |
| 2016-07-26 | 3,585 | 3,590 | 3,520 | 3,545 | 134,600 | 886.25 |
| 2016-07-25 | 3,620 | 3,685 | 3,620 | 3,630 | 124,700 | 907.50 |
| 2016-07-22 | 3,570 | 3,620 | 3,565 | 3,620 | 150,600 | 905 |
| 2016-07-21 | 3,650 | 3,680 | 3,595 | 3,635 | 147,000 | 908.75 |
| 2016-07-20 | 3,555 | 3,580 | 3,535 | 3,580 | 195,100 | 895 |
| 2016-07-19 | 3,590 | 3,595 | 3,490 | 3,560 | 126,100 | 890 |
| 2016-07-15 | 3,510 | 3,585 | 3,510 | 3,545 | 175,300 | 886.25 |
| 2016-07-14 | 3,465 | 3,520 | 3,455 | 3,500 | 220,600 | 875 |
| 2016-07-13 | 3,480 | 3,525 | 3,430 | 3,450 | 237,200 | 862.50 |
| 2016-07-12 | 3,425 | 3,480 | 3,410 | 3,435 | 184,500 | 858.75 |
| 2016-07-11 | 3,260 | 3,355 | 3,260 | 3,315 | 157,900 | 828.75 |
| 2016-07-08 | 3,215 | 3,245 | 3,160 | 3,175 | 229,100 | 793.75 |
| 2016-07-07 | 3,200 | 3,265 | 3,180 | 3,200 | 152,500 | 800 |
| 2016-07-06 | 3,330 | 3,470 | 3,180 | 3,225 | 397,500 | 806.25 |
| 2016-07-05 | 3,290 | 3,305 | 3,240 | 3,280 | 158,500 | 820 |
| 2016-07-04 | 3,285 | 3,340 | 3,255 | 3,310 | 159,100 | 827.50 |
| 2016-07-01 | 3,325 | 3,325 | 3,265 | 3,285 | 197,400 | 821.25 |
| 2016-06-30 | 3,290 | 3,315 | 3,280 | 3,285 | 720,000 | 821.25 |
| 2016-06-29 | 3,255 | 3,280 | 3,230 | 3,255 | 617,500 | 813.75 |
| 2016-06-28 | 3,315 | 3,315 | 3,235 | 3,250 | 484,100 | 812.50 |
| 2016-06-27 | 3,435 | 3,455 | 3,335 | 3,380 | 284,400 | 845 |
| 2016-06-24 | 3,670 | 3,720 | 3,370 | 3,410 | 468,300 | 852.50 |
| 2016-06-23 | 3,600 | 3,655 | 3,575 | 3,635 | 214,600 | 908.75 |
| 2016-06-22 | 3,620 | 3,630 | 3,565 | 3,610 | 235,700 | 902.50 |
| 2016-06-21 | 3,480 | 3,625 | 3,465 | 3,620 | 255,400 | 905 |
| 2016-06-20 | 3,500 | 3,575 | 3,490 | 3,550 | 195,000 | 887.50 |
| 2016-06-17 | 3,420 | 3,450 | 3,415 | 3,425 | 165,800 | 856.25 |
| 2016-06-16 | 3,450 | 3,485 | 3,385 | 3,390 | 194,300 | 847.50 |
| 2016-06-15 | 3,400 | 3,490 | 3,400 | 3,465 | 167,400 | 866.25 |
| 2016-06-14 | 3,400 | 3,455 | 3,375 | 3,435 | 268,400 | 858.75 |
| 2016-06-13 | 3,500 | 3,505 | 3,410 | 3,410 | 139,200 | 852.50 |
| 2016-06-10 | 3,585 | 3,600 | 3,515 | 3,570 | 255,900 | 892.50 |
| 2016-06-09 | 3,590 | 3,635 | 3,565 | 3,585 | 151,200 | 896.25 |
| 2016-06-08 | 3,620 | 3,630 | 3,565 | 3,610 | 103,700 | 902.50 |
| 2016-06-07 | 3,630 | 3,660 | 3,605 | 3,620 | 136,900 | 905 |
| 2016-06-06 | 3,595 | 3,595 | 3,540 | 3,595 | 168,900 | 898.75 |
| 2016-06-03 | 3,680 | 3,725 | 3,635 | 3,665 | 110,000 | 916.25 |
| 2016-06-02 | 3,740 | 3,770 | 3,660 | 3,680 | 132,300 | 920 |
| 2016-06-01 | 3,830 | 3,875 | 3,755 | 3,790 | 209,100 | 947.50 |
| 2016-05-31 | 3,790 | 3,865 | 3,770 | 3,855 | 130,500 | 963.75 |
| 2016-05-30 | 3,805 | 3,805 | 3,755 | 3,790 | 124,800 | 947.50 |
| 2016-05-27 | 3,765 | 3,775 | 3,710 | 3,750 | 138,200 | 937.50 |
| 2016-05-26 | 3,845 | 3,845 | 3,730 | 3,745 | 243,400 | 936.25 |
| 2016-05-25 | 3,890 | 3,895 | 3,795 | 3,795 | 185,100 | 948.75 |
| 2016-05-24 | 3,865 | 3,910 | 3,830 | 3,865 | 177,700 | 966.25 |
| 2016-05-23 | 3,920 | 3,920 | 3,865 | 3,915 | 95,700 | 978.75 |
| 2016-05-20 | 3,870 | 3,960 | 3,860 | 3,945 | 120,300 | 986.25 |
| 2016-05-19 | 3,965 | 3,985 | 3,880 | 3,910 | 128,100 | 977.50 |
| 2016-05-18 | 3,865 | 3,965 | 3,860 | 3,920 | 251,200 | 980 |
| 2016-05-17 | 3,835 | 3,920 | 3,825 | 3,890 | 203,700 | 972.50 |
| 2016-05-16 | 3,825 | 3,875 | 3,800 | 3,825 | 216,600 | 956.25 |
| 2016-05-13 | 3,885 | 3,905 | 3,800 | 3,805 | 325,000 | 951.25 |
| 2016-05-12 | 3,860 | 3,890 | 3,790 | 3,885 | 220,700 | 971.25 |
| 2016-05-11 | 3,845 | 3,845 | 3,755 | 3,800 | 274,200 | 950 |
| 2016-05-10 | 3,650 | 3,760 | 3,610 | 3,740 | 227,800 | 935 |
| 2016-05-09 | 3,650 | 3,665 | 3,595 | 3,600 | 383,300 | 900 |
| 2016-05-06 | 3,655 | 3,670 | 3,560 | 3,595 | 222,200 | 898.75 |
| 2016-05-02 | 3,635 | 3,695 | 3,600 | 3,615 | 246,100 | 903.75 |
| 2016-04-28 | 4,015 | 4,040 | 3,760 | 3,775 | 265,600 | 943.75 |
| 2016-04-27 | 3,985 | 4,045 | 3,950 | 3,985 | 129,300 | 996.25 |
| 2016-04-26 | 4,025 | 4,060 | 3,930 | 3,985 | 176,300 | 996.25 |
| 2016-04-25 | 4,040 | 4,060 | 3,960 | 3,995 | 162,300 | 998.75 |
| 2016-04-22 | 3,930 | 4,025 | 3,910 | 4,025 | 172,100 | 1,006.25 |
| 2016-04-21 | 4,005 | 4,025 | 3,965 | 4,000 | 178,700 | 1,000 |
| 2016-04-20 | 3,915 | 3,940 | 3,870 | 3,920 | 225,600 | 980 |
| 2016-04-19 | 3,900 | 3,920 | 3,820 | 3,870 | 360,900 | 967.50 |
| 2016-04-18 | 3,835 | 3,900 | 3,805 | 3,830 | 258,100 | 957.50 |
| 2016-04-15 | 4,060 | 4,100 | 4,015 | 4,035 | 166,600 | 1,008.75 |
| 2016-04-14 | 4,050 | 4,130 | 4,015 | 4,125 | 187,700 | 1,031.25 |
| 2016-04-13 | 3,945 | 4,010 | 3,920 | 3,955 | 150,900 | 988.75 |
| 2016-04-12 | 3,845 | 3,920 | 3,830 | 3,875 | 140,400 | 968.75 |
| 2016-04-11 | 3,915 | 3,950 | 3,815 | 3,860 | 96,200 | 965 |
| 2016-04-08 | 3,855 | 4,015 | 3,800 | 3,945 | 212,300 | 986.25 |
| 2016-04-07 | 3,870 | 3,955 | 3,835 | 3,925 | 193,600 | 981.25 |
| 2016-04-06 | 3,840 | 3,945 | 3,830 | 3,885 | 163,700 | 971.25 |
| 2016-04-05 | 3,955 | 3,995 | 3,865 | 3,880 | 170,400 | 970 |
| 2016-04-04 | 3,990 | 4,040 | 3,965 | 4,000 | 134,000 | 1,000 |
| 2016-04-01 | 4,155 | 4,155 | 3,955 | 3,955 | 186,300 | 988.75 |
| 2016-03-31 | 4,205 | 4,275 | 4,175 | 4,175 | 237,200 | 1,043.75 |
| 2016-03-30 | 4,140 | 4,275 | 4,135 | 4,185 | 216,200 | 1,046.25 |
| 2016-03-29 | 4,075 | 4,140 | 4,065 | 4,140 | 113,300 | 1,035 |
| 2016-03-28 | 4,055 | 4,095 | 4,025 | 4,095 | 257,600 | 1,023.75 |
| 2016-03-25 | 4,025 | 4,065 | 4,000 | 4,025 | 110,300 | 1,006.25 |
| 2016-03-24 | 4,015 | 4,050 | 3,985 | 4,020 | 111,000 | 1,005 |
| 2016-03-23 | 4,085 | 4,120 | 4,025 | 4,025 | 97,500 | 1,006.25 |
| 2016-03-22 | 4,085 | 4,140 | 4,020 | 4,080 | 136,900 | 1,020 |
| 2016-03-18 | 4,035 | 4,065 | 3,975 | 4,015 | 122,800 | 1,003.75 |
| 2016-03-17 | 4,105 | 4,150 | 4,030 | 4,060 | 132,200 | 1,015 |
| 2016-03-16 | 4,065 | 4,160 | 4,065 | 4,085 | 89,200 | 1,021.25 |
| 2016-03-15 | 4,100 | 4,180 | 4,055 | 4,100 | 143,900 | 1,025 |
| 2016-03-14 | 4,080 | 4,140 | 4,020 | 4,120 | 195,700 | 1,030 |
| 2016-03-11 | 3,935 | 4,035 | 3,930 | 4,010 | 278,600 | 1,002.50 |
| 2016-03-10 | 3,995 | 4,010 | 3,940 | 4,005 | 154,300 | 1,001.25 |
| 2016-03-09 | 4,000 | 4,015 | 3,910 | 3,955 | 175,000 | 988.75 |
| 2016-03-08 | 4,045 | 4,050 | 3,940 | 4,005 | 130,500 | 1,001.25 |
| 2016-03-07 | 4,135 | 4,140 | 4,070 | 4,080 | 65,200 | 1,020 |
| 2016-03-04 | 4,090 | 4,150 | 4,055 | 4,130 | 104,100 | 1,032.50 |
| 2016-03-03 | 4,000 | 4,095 | 3,995 | 4,090 | 131,300 | 1,022.50 |
| 2016-03-02 | 4,000 | 4,080 | 4,000 | 4,055 | 125,300 | 1,013.75 |
| 2016-03-01 | 3,875 | 3,955 | 3,830 | 3,920 | 133,500 | 980 |
| 2016-02-29 | 4,000 | 4,035 | 3,850 | 3,850 | 217,600 | 962.50 |
| 2016-02-26 | 3,875 | 3,935 | 3,860 | 3,900 | 150,500 | 975 |
| 2016-02-25 | 3,750 | 3,875 | 3,750 | 3,835 | 140,300 | 958.75 |
| 2016-02-24 | 3,700 | 3,835 | 3,690 | 3,730 | 212,100 | 932.50 |
| 2016-02-23 | 3,870 | 3,870 | 3,690 | 3,725 | 164,900 | 931.25 |
| 2016-02-22 | 3,705 | 3,795 | 3,665 | 3,740 | 264,300 | 935 |
| 2016-02-19 | 3,740 | 3,750 | 3,665 | 3,715 | 196,600 | 928.75 |
| 2016-02-18 | 3,905 | 3,905 | 3,750 | 3,780 | 166,400 | 945 |
| 2016-02-17 | 3,805 | 3,890 | 3,695 | 3,785 | 204,800 | 946.25 |
| 2016-02-16 | 3,755 | 3,935 | 3,740 | 3,820 | 180,500 | 955 |
| 2016-02-15 | 3,740 | 3,850 | 3,650 | 3,815 | 221,000 | 953.75 |
| 2016-02-12 | 3,615 | 3,650 | 3,445 | 3,510 | 400,300 | 877.50 |
| 2016-02-10 | 3,985 | 3,985 | 3,750 | 3,820 | 254,600 | 955 |
| 2016-02-09 | 3,960 | 4,015 | 3,815 | 3,985 | 399,000 | 996.25 |
| 2016-02-08 | 4,165 | 4,305 | 4,110 | 4,240 | 240,200 | 1,060 |
| 2016-02-05 | 4,260 | 4,320 | 4,115 | 4,165 | 172,100 | 1,041.25 |
| 2016-02-04 | 4,310 | 4,455 | 4,295 | 4,395 | 308,100 | 1,098.75 |
| 2016-02-03 | 4,415 | 4,430 | 4,290 | 4,335 | 282,700 | 1,083.75 |
| 2016-02-02 | 4,640 | 4,670 | 4,545 | 4,550 | 220,400 | 1,137.50 |
| 2016-02-01 | 4,500 | 4,665 | 4,475 | 4,645 | 347,900 | 1,161.25 |
| 2016-01-29 | 4,145 | 4,425 | 4,050 | 4,400 | 492,400 | 1,100 |
| 2016-01-28 | 3,990 | 4,135 | 3,950 | 4,075 | 244,700 | 1,018.75 |
| 2016-01-27 | 3,900 | 4,015 | 3,895 | 4,005 | 177,100 | 1,001.25 |
| 2016-01-26 | 3,860 | 3,860 | 3,785 | 3,800 | 106,100 | 950 |
| 2016-01-25 | 3,910 | 3,960 | 3,850 | 3,915 | 108,800 | 978.75 |
| 2016-01-22 | 3,785 | 3,850 | 3,700 | 3,845 | 172,900 | 961.25 |
| 2016-01-21 | 3,795 | 3,865 | 3,645 | 3,645 | 163,700 | 911.25 |
| 2016-01-20 | 3,945 | 3,965 | 3,795 | 3,795 | 163,400 | 948.75 |
| 2016-01-19 | 3,985 | 4,005 | 3,890 | 3,945 | 239,100 | 986.25 |
| 2016-01-18 | 3,940 | 4,055 | 3,905 | 4,045 | 193,400 | 1,011.25 |
| 2016-01-15 | 4,130 | 4,165 | 4,010 | 4,045 | 188,600 | 1,011.25 |
| 2016-01-14 | 3,975 | 4,085 | 3,905 | 4,065 | 232,000 | 1,016.25 |
| 2016-01-13 | 4,000 | 4,095 | 4,000 | 4,085 | 112,100 | 1,021.25 |
| 2016-01-12 | 4,020 | 4,055 | 3,955 | 3,960 | 175,200 | 990 |
| 2016-01-08 | 4,130 | 4,170 | 4,055 | 4,065 | 197,100 | 1,016.25 |
| 2016-01-07 | 4,280 | 4,295 | 4,135 | 4,175 | 145,800 | 1,043.75 |
| 2016-01-06 | 4,340 | 4,395 | 4,290 | 4,320 | 148,600 | 1,080 |
| 2016-01-05 | 4,240 | 4,325 | 4,225 | 4,300 | 115,600 | 1,075 |
| 2016-01-04 | 4,370 | 4,385 | 4,230 | 4,250 | 109,200 | 1,062.50 |
分割・併合履歴 ： [2023-12-28]1株→4株
