8595 ジャフコ グループ(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 | 3,770 | 3,850 | 3,745 | 3,835 | 175,400 | 1,278.33 |
| 2016-12-29 | 3,855 | 3,855 | 3,795 | 3,820 | 197,400 | 1,273.33 |
| 2016-12-28 | 3,915 | 3,915 | 3,870 | 3,895 | 144,200 | 1,298.33 |
| 2016-12-27 | 3,880 | 3,950 | 3,870 | 3,905 | 180,400 | 1,301.67 |
| 2016-12-26 | 3,880 | 3,900 | 3,865 | 3,880 | 119,200 | 1,293.33 |
| 2016-12-22 | 3,890 | 3,900 | 3,840 | 3,880 | 186,100 | 1,293.33 |
| 2016-12-21 | 3,925 | 3,980 | 3,900 | 3,900 | 252,400 | 1,300 |
| 2016-12-20 | 3,905 | 3,940 | 3,885 | 3,925 | 190,900 | 1,308.33 |
| 2016-12-19 | 3,890 | 3,925 | 3,840 | 3,905 | 304,500 | 1,301.67 |
| 2016-12-16 | 4,010 | 4,030 | 3,955 | 3,980 | 251,500 | 1,326.67 |
| 2016-12-15 | 3,920 | 4,020 | 3,915 | 3,995 | 389,700 | 1,331.67 |
| 2016-12-14 | 4,000 | 4,020 | 3,860 | 3,895 | 396,000 | 1,298.33 |
| 2016-12-13 | 3,915 | 3,995 | 3,870 | 3,990 | 595,300 | 1,330 |
| 2016-12-12 | 4,045 | 4,050 | 3,805 | 3,965 | 1,182,800 | 1,321.67 |
| 2016-12-09 | 4,055 | 4,100 | 3,940 | 4,080 | 1,320,100 | 1,360 |
| 2016-12-08 | 4,270 | 4,280 | 4,185 | 4,245 | 212,400 | 1,415 |
| 2016-12-07 | 4,160 | 4,230 | 4,150 | 4,230 | 344,900 | 1,410 |
| 2016-12-06 | 4,125 | 4,150 | 4,070 | 4,110 | 240,500 | 1,370 |
| 2016-12-05 | 4,100 | 4,100 | 4,020 | 4,065 | 331,900 | 1,355 |
| 2016-12-02 | 4,095 | 4,145 | 4,045 | 4,135 | 423,100 | 1,378.33 |
| 2016-12-01 | 4,015 | 4,080 | 3,995 | 4,025 | 498,100 | 1,341.67 |
| 2016-11-30 | 3,900 | 3,980 | 3,860 | 3,950 | 411,800 | 1,316.67 |
| 2016-11-29 | 3,815 | 3,890 | 3,790 | 3,830 | 290,600 | 1,276.67 |
| 2016-11-28 | 3,900 | 3,900 | 3,820 | 3,870 | 459,400 | 1,290 |
| 2016-11-25 | 3,915 | 3,990 | 3,910 | 3,965 | 403,300 | 1,321.67 |
| 2016-11-24 | 3,900 | 3,915 | 3,865 | 3,890 | 227,600 | 1,296.67 |
| 2016-11-22 | 3,845 | 3,850 | 3,765 | 3,845 | 211,800 | 1,281.67 |
| 2016-11-21 | 3,765 | 3,810 | 3,705 | 3,790 | 197,400 | 1,263.33 |
| 2016-11-18 | 3,790 | 3,790 | 3,725 | 3,750 | 203,200 | 1,250 |
| 2016-11-17 | 3,655 | 3,730 | 3,630 | 3,725 | 355,300 | 1,241.67 |
| 2016-11-16 | 3,740 | 3,790 | 3,675 | 3,690 | 337,800 | 1,230 |
| 2016-11-15 | 3,700 | 3,715 | 3,540 | 3,640 | 712,000 | 1,213.33 |
| 2016-11-14 | 3,500 | 3,785 | 3,475 | 3,730 | 601,500 | 1,243.33 |
| 2016-11-11 | 3,600 | 3,660 | 3,450 | 3,470 | 659,800 | 1,156.67 |
| 2016-11-10 | 3,495 | 3,550 | 3,475 | 3,540 | 433,300 | 1,180 |
| 2016-11-09 | 3,500 | 3,500 | 3,185 | 3,245 | 440,000 | 1,081.67 |
| 2016-11-08 | 3,440 | 3,480 | 3,420 | 3,440 | 172,000 | 1,146.67 |
| 2016-11-07 | 3,440 | 3,500 | 3,415 | 3,415 | 229,700 | 1,138.33 |
| 2016-11-04 | 3,300 | 3,385 | 3,270 | 3,370 | 407,300 | 1,123.33 |
| 2016-11-02 | 3,415 | 3,445 | 3,345 | 3,370 | 394,900 | 1,123.33 |
| 2016-11-01 | 3,470 | 3,510 | 3,405 | 3,500 | 257,800 | 1,166.67 |
| 2016-10-31 | 3,490 | 3,520 | 3,465 | 3,495 | 253,300 | 1,165 |
| 2016-10-28 | 3,455 | 3,505 | 3,390 | 3,450 | 326,400 | 1,150 |
| 2016-10-27 | 3,420 | 3,540 | 3,420 | 3,480 | 564,000 | 1,160 |
| 2016-10-26 | 3,245 | 3,430 | 3,240 | 3,395 | 551,500 | 1,131.67 |
| 2016-10-25 | 3,250 | 3,340 | 3,240 | 3,275 | 443,700 | 1,091.67 |
| 2016-10-24 | 3,150 | 3,295 | 3,150 | 3,265 | 977,300 | 1,088.33 |
| 2016-10-21 | 3,105 | 3,105 | 2,992 | 3,020 | 399,300 | 1,006.67 |
| 2016-10-20 | 3,085 | 3,135 | 3,070 | 3,120 | 281,800 | 1,040 |
| 2016-10-19 | 3,080 | 3,115 | 3,065 | 3,105 | 236,200 | 1,035 |
| 2016-10-17 | 3,030 | 3,125 | 3,015 | 3,050 | 288,700 | 1,016.67 |
| 2016-10-13 | 2,993 | 3,045 | 2,962 | 2,969 | 160,200 | 989.67 |
| 2016-10-12 | 2,979 | 3,015 | 2,930 | 2,990 | 254,900 | 996.67 |
| 2016-10-11 | 3,030 | 3,085 | 3,020 | 3,035 | 163,200 | 1,011.67 |
| 2016-10-07 | 3,030 | 3,050 | 3,000 | 3,045 | 156,900 | 1,015 |
| 2016-10-06 | 3,050 | 3,085 | 3,030 | 3,045 | 337,600 | 1,015 |
| 2016-10-05 | 2,994 | 3,040 | 2,983 | 3,005 | 226,500 | 1,001.67 |
| 2016-10-04 | 2,933 | 3,020 | 2,933 | 2,977 | 309,700 | 992.33 |
| 2016-10-03 | 2,990 | 3,005 | 2,940 | 2,951 | 203,500 | 983.67 |
| 2016-09-30 | 2,998 | 3,015 | 2,940 | 2,940 | 287,000 | 980 |
| 2016-09-29 | 2,986 | 3,110 | 2,975 | 3,055 | 359,800 | 1,018.33 |
| 2016-09-28 | 3,005 | 3,020 | 2,930 | 2,936 | 205,200 | 978.67 |
| 2016-09-27 | 2,966 | 3,060 | 2,939 | 3,035 | 340,700 | 1,011.67 |
| 2016-09-26 | 2,999 | 3,020 | 2,973 | 2,994 | 117,400 | 998 |
| 2016-09-23 | 3,060 | 3,060 | 2,998 | 3,010 | 195,200 | 1,003.33 |
| 2016-09-21 | 2,897 | 3,110 | 2,890 | 3,095 | 343,200 | 1,031.67 |
| 2016-09-20 | 2,886 | 2,930 | 2,870 | 2,900 | 236,800 | 966.67 |
| 2016-09-16 | 2,887 | 2,932 | 2,860 | 2,920 | 412,900 | 973.33 |
| 2016-09-15 | 2,904 | 2,911 | 2,834 | 2,841 | 286,200 | 947 |
| 2016-09-14 | 2,933 | 2,977 | 2,887 | 2,938 | 238,700 | 979.33 |
| 2016-09-13 | 3,010 | 3,010 | 2,933 | 2,940 | 183,600 | 980 |
| 2016-09-12 | 3,000 | 3,015 | 2,966 | 2,987 | 242,800 | 995.67 |
| 2016-09-09 | 3,000 | 3,090 | 2,994 | 3,075 | 160,600 | 1,025 |
| 2016-09-08 | 3,010 | 3,030 | 2,981 | 3,010 | 102,800 | 1,003.33 |
| 2016-09-07 | 3,000 | 3,015 | 2,968 | 3,005 | 192,600 | 1,001.67 |
| 2016-09-06 | 3,055 | 3,080 | 3,025 | 3,050 | 104,500 | 1,016.67 |
| 2016-09-05 | 3,085 | 3,110 | 3,020 | 3,020 | 219,800 | 1,006.67 |
| 2016-09-02 | 3,040 | 3,060 | 2,995 | 3,015 | 218,900 | 1,005 |
| 2016-09-01 | 3,030 | 3,090 | 3,020 | 3,070 | 281,300 | 1,023.33 |
| 2016-08-31 | 2,950 | 3,035 | 2,950 | 3,015 | 351,500 | 1,005 |
| 2016-08-30 | 2,918 | 2,933 | 2,883 | 2,919 | 122,600 | 973 |
| 2016-08-29 | 2,900 | 2,961 | 2,878 | 2,934 | 203,200 | 978 |
| 2016-08-26 | 2,856 | 2,904 | 2,829 | 2,829 | 233,300 | 943 |
| 2016-08-25 | 2,887 | 2,911 | 2,858 | 2,895 | 113,500 | 965 |
| 2016-08-24 | 2,891 | 2,947 | 2,878 | 2,881 | 168,700 | 960.33 |
| 2016-08-23 | 2,917 | 2,922 | 2,858 | 2,864 | 242,700 | 954.67 |
| 2016-08-22 | 2,950 | 2,969 | 2,918 | 2,931 | 211,100 | 977 |
| 2016-08-19 | 2,900 | 2,970 | 2,880 | 2,923 | 276,500 | 974.33 |
| 2016-08-18 | 2,884 | 2,962 | 2,859 | 2,928 | 333,300 | 976 |
| 2016-08-17 | 2,821 | 2,921 | 2,805 | 2,919 | 415,400 | 973 |
| 2016-08-16 | 2,927 | 2,953 | 2,851 | 2,853 | 363,700 | 951 |
| 2016-08-15 | 2,965 | 2,985 | 2,932 | 2,963 | 184,800 | 987.67 |
| 2016-08-12 | 3,030 | 3,045 | 2,965 | 2,980 | 362,900 | 993.33 |
| 2016-08-10 | 2,982 | 3,035 | 2,950 | 3,035 | 372,900 | 1,011.67 |
| 2016-08-09 | 2,976 | 3,040 | 2,968 | 3,005 | 404,700 | 1,001.67 |
| 2016-08-08 | 2,880 | 2,975 | 2,865 | 2,969 | 335,300 | 989.67 |
| 2016-08-05 | 2,799 | 2,883 | 2,745 | 2,830 | 624,900 | 943.33 |
| 2016-08-04 | 2,618 | 2,797 | 2,593 | 2,787 | 554,800 | 929 |
| 2016-08-03 | 2,595 | 2,614 | 2,541 | 2,588 | 523,600 | 862.67 |
| 2016-08-02 | 2,703 | 2,740 | 2,669 | 2,689 | 255,400 | 896.33 |
| 2016-08-01 | 2,691 | 2,769 | 2,678 | 2,753 | 403,500 | 917.67 |
| 2016-07-29 | 2,655 | 2,737 | 2,618 | 2,724 | 425,500 | 908 |
| 2016-07-28 | 2,697 | 2,700 | 2,633 | 2,661 | 299,400 | 887 |
| 2016-07-27 | 2,682 | 2,786 | 2,656 | 2,711 | 715,900 | 903.67 |
| 2016-07-26 | 2,741 | 2,747 | 2,604 | 2,616 | 801,700 | 872 |
| 2016-07-25 | 2,810 | 2,962 | 2,802 | 2,855 | 551,900 | 951.67 |
| 2016-07-22 | 2,911 | 2,950 | 2,833 | 2,860 | 445,200 | 953.33 |
| 2016-07-21 | 2,982 | 3,050 | 2,970 | 3,020 | 444,200 | 1,006.67 |
| 2016-07-20 | 2,920 | 2,963 | 2,868 | 2,941 | 646,400 | 980.33 |
| 2016-07-19 | 2,944 | 2,999 | 2,879 | 2,931 | 721,700 | 977 |
| 2016-07-15 | 2,861 | 2,951 | 2,850 | 2,886 | 731,300 | 962 |
| 2016-07-14 | 2,788 | 2,822 | 2,720 | 2,818 | 467,100 | 939.33 |
| 2016-07-13 | 2,805 | 2,930 | 2,801 | 2,822 | 914,700 | 940.67 |
| 2016-07-12 | 2,560 | 2,745 | 2,560 | 2,697 | 695,400 | 899 |
| 2016-07-11 | 2,413 | 2,497 | 2,412 | 2,474 | 254,800 | 824.67 |
| 2016-07-08 | 2,425 | 2,439 | 2,364 | 2,369 | 205,900 | 789.67 |
| 2016-07-07 | 2,417 | 2,481 | 2,391 | 2,404 | 283,900 | 801.33 |
| 2016-07-06 | 2,450 | 2,463 | 2,385 | 2,416 | 378,100 | 805.33 |
| 2016-07-05 | 2,528 | 2,534 | 2,483 | 2,516 | 278,100 | 838.67 |
| 2016-07-04 | 2,530 | 2,568 | 2,492 | 2,553 | 327,200 | 851 |
| 2016-07-01 | 2,566 | 2,635 | 2,555 | 2,563 | 496,900 | 854.33 |
| 2016-06-30 | 2,583 | 2,611 | 2,512 | 2,516 | 437,900 | 838.67 |
| 2016-06-29 | 2,529 | 2,550 | 2,462 | 2,518 | 389,600 | 839.33 |
| 2016-06-28 | 2,450 | 2,490 | 2,310 | 2,438 | 603,400 | 812.67 |
| 2016-06-27 | 2,585 | 2,639 | 2,468 | 2,504 | 430,600 | 834.67 |
| 2016-06-24 | 2,940 | 2,956 | 2,510 | 2,563 | 503,400 | 854.33 |
| 2016-06-23 | 2,780 | 2,879 | 2,757 | 2,860 | 369,600 | 953.33 |
| 2016-06-22 | 2,825 | 2,839 | 2,751 | 2,779 | 253,000 | 926.33 |
| 2016-06-21 | 2,785 | 2,829 | 2,736 | 2,817 | 315,300 | 939 |
| 2016-06-20 | 2,767 | 2,856 | 2,753 | 2,809 | 483,500 | 936.33 |
| 2016-06-17 | 2,697 | 2,738 | 2,663 | 2,677 | 474,200 | 892.33 |
| 2016-06-16 | 2,802 | 2,825 | 2,637 | 2,658 | 427,900 | 886 |
| 2016-06-15 | 2,736 | 2,865 | 2,697 | 2,790 | 497,600 | 930 |
| 2016-06-14 | 2,768 | 2,801 | 2,680 | 2,737 | 395,700 | 912.33 |
| 2016-06-13 | 2,877 | 2,877 | 2,789 | 2,802 | 356,600 | 934 |
| 2016-06-10 | 2,972 | 2,984 | 2,900 | 2,946 | 338,100 | 982 |
| 2016-06-09 | 3,025 | 3,045 | 2,968 | 2,986 | 357,900 | 995.33 |
| 2016-06-08 | 3,045 | 3,045 | 2,981 | 3,030 | 233,500 | 1,010 |
| 2016-06-07 | 3,050 | 3,080 | 3,010 | 3,050 | 237,800 | 1,016.67 |
| 2016-06-06 | 3,020 | 3,045 | 2,982 | 3,040 | 278,100 | 1,013.33 |
| 2016-06-03 | 3,065 | 3,130 | 3,040 | 3,100 | 183,700 | 1,033.33 |
| 2016-06-02 | 3,225 | 3,245 | 3,080 | 3,090 | 260,400 | 1,030 |
| 2016-06-01 | 3,270 | 3,315 | 3,225 | 3,230 | 197,300 | 1,076.67 |
| 2016-05-31 | 3,270 | 3,335 | 3,255 | 3,315 | 240,800 | 1,105 |
| 2016-05-30 | 3,250 | 3,280 | 3,205 | 3,270 | 169,900 | 1,090 |
| 2016-05-27 | 3,155 | 3,240 | 3,150 | 3,220 | 308,400 | 1,073.33 |
| 2016-05-26 | 3,260 | 3,280 | 3,115 | 3,150 | 300,800 | 1,050 |
| 2016-05-25 | 3,235 | 3,265 | 3,180 | 3,255 | 178,100 | 1,085 |
| 2016-05-24 | 3,225 | 3,225 | 3,170 | 3,175 | 191,400 | 1,058.33 |
| 2016-05-23 | 3,190 | 3,260 | 3,165 | 3,250 | 292,600 | 1,083.33 |
| 2016-05-20 | 3,230 | 3,235 | 3,180 | 3,225 | 264,800 | 1,075 |
| 2016-05-19 | 3,260 | 3,340 | 3,215 | 3,270 | 365,500 | 1,090 |
| 2016-05-18 | 3,140 | 3,235 | 3,130 | 3,215 | 437,100 | 1,071.67 |
| 2016-05-17 | 3,095 | 3,150 | 3,065 | 3,140 | 247,900 | 1,046.67 |
| 2016-05-16 | 3,000 | 3,095 | 2,970 | 3,050 | 267,600 | 1,016.67 |
| 2016-05-13 | 3,150 | 3,160 | 3,015 | 3,015 | 293,600 | 1,005 |
| 2016-05-12 | 3,100 | 3,150 | 3,060 | 3,135 | 209,800 | 1,045 |
| 2016-05-11 | 3,200 | 3,210 | 3,115 | 3,115 | 220,600 | 1,038.33 |
| 2016-05-10 | 3,085 | 3,145 | 3,035 | 3,130 | 256,400 | 1,043.33 |
| 2016-05-09 | 2,995 | 3,090 | 2,982 | 3,075 | 362,300 | 1,025 |
| 2016-05-06 | 3,050 | 3,065 | 2,896 | 2,938 | 792,900 | 979.33 |
| 2016-05-02 | 3,040 | 3,115 | 3,030 | 3,070 | 444,200 | 1,023.33 |
| 2016-04-28 | 3,355 | 3,430 | 3,105 | 3,110 | 629,800 | 1,036.67 |
| 2016-04-27 | 3,305 | 3,330 | 3,210 | 3,285 | 530,400 | 1,095 |
| 2016-04-26 | 3,410 | 3,410 | 3,210 | 3,235 | 720,900 | 1,078.33 |
| 2016-04-25 | 3,515 | 3,595 | 3,440 | 3,480 | 633,900 | 1,160 |
| 2016-04-22 | 3,565 | 3,690 | 3,530 | 3,680 | 279,300 | 1,226.67 |
| 2016-04-21 | 3,580 | 3,635 | 3,545 | 3,635 | 210,300 | 1,211.67 |
| 2016-04-20 | 3,565 | 3,600 | 3,470 | 3,480 | 296,300 | 1,160 |
| 2016-04-19 | 3,475 | 3,505 | 3,425 | 3,495 | 202,000 | 1,165 |
| 2016-04-18 | 3,365 | 3,400 | 3,290 | 3,335 | 259,600 | 1,111.67 |
| 2016-04-15 | 3,515 | 3,560 | 3,485 | 3,500 | 178,200 | 1,166.67 |
| 2016-04-14 | 3,540 | 3,605 | 3,530 | 3,585 | 304,200 | 1,195 |
| 2016-04-13 | 3,375 | 3,470 | 3,370 | 3,455 | 327,400 | 1,151.67 |
| 2016-04-12 | 3,225 | 3,355 | 3,215 | 3,335 | 253,300 | 1,111.67 |
| 2016-04-11 | 3,225 | 3,260 | 3,155 | 3,230 | 258,300 | 1,076.67 |
| 2016-04-08 | 3,050 | 3,260 | 3,025 | 3,200 | 335,400 | 1,066.67 |
| 2016-04-07 | 3,115 | 3,200 | 3,025 | 3,155 | 438,600 | 1,051.67 |
| 2016-04-06 | 3,185 | 3,245 | 3,145 | 3,180 | 309,900 | 1,060 |
| 2016-04-05 | 3,290 | 3,325 | 3,190 | 3,210 | 310,600 | 1,070 |
| 2016-04-04 | 3,295 | 3,380 | 3,275 | 3,305 | 290,300 | 1,101.67 |
| 2016-04-01 | 3,460 | 3,475 | 3,300 | 3,320 | 326,800 | 1,106.67 |
| 2016-03-31 | 3,465 | 3,580 | 3,460 | 3,460 | 312,900 | 1,153.33 |
| 2016-03-30 | 3,510 | 3,535 | 3,435 | 3,465 | 361,700 | 1,155 |
| 2016-03-29 | 3,525 | 3,590 | 3,495 | 3,570 | 294,700 | 1,190 |
| 2016-03-28 | 3,590 | 3,590 | 3,495 | 3,555 | 172,200 | 1,185 |
| 2016-03-25 | 3,495 | 3,550 | 3,450 | 3,535 | 143,300 | 1,178.33 |
| 2016-03-24 | 3,500 | 3,510 | 3,425 | 3,450 | 226,100 | 1,150 |
| 2016-03-23 | 3,550 | 3,585 | 3,510 | 3,530 | 271,800 | 1,176.67 |
| 2016-03-22 | 3,520 | 3,590 | 3,460 | 3,535 | 267,700 | 1,178.33 |
| 2016-03-18 | 3,430 | 3,475 | 3,350 | 3,425 | 250,100 | 1,141.67 |
| 2016-03-17 | 3,545 | 3,575 | 3,415 | 3,430 | 351,900 | 1,143.33 |
| 2016-03-16 | 3,515 | 3,605 | 3,480 | 3,490 | 324,000 | 1,163.33 |
| 2016-03-15 | 3,585 | 3,655 | 3,520 | 3,550 | 367,700 | 1,183.33 |
| 2016-03-14 | 3,575 | 3,660 | 3,510 | 3,620 | 609,100 | 1,206.67 |
| 2016-03-11 | 3,275 | 3,465 | 3,275 | 3,435 | 522,400 | 1,145 |
| 2016-03-10 | 3,375 | 3,400 | 3,265 | 3,305 | 415,100 | 1,101.67 |
| 2016-03-09 | 3,365 | 3,370 | 3,245 | 3,340 | 342,900 | 1,113.33 |
| 2016-03-08 | 3,515 | 3,565 | 3,385 | 3,435 | 467,900 | 1,145 |
| 2016-03-07 | 3,515 | 3,570 | 3,490 | 3,555 | 536,000 | 1,185 |
| 2016-03-04 | 3,350 | 3,520 | 3,350 | 3,415 | 525,000 | 1,138.33 |
| 2016-03-03 | 3,215 | 3,330 | 3,215 | 3,300 | 342,500 | 1,100 |
| 2016-03-02 | 3,165 | 3,260 | 3,165 | 3,210 | 360,100 | 1,070 |
| 2016-03-01 | 3,075 | 3,100 | 2,983 | 3,060 | 517,800 | 1,020 |
| 2016-02-29 | 3,175 | 3,265 | 3,060 | 3,110 | 369,000 | 1,036.67 |
| 2016-02-26 | 3,185 | 3,225 | 3,095 | 3,105 | 233,100 | 1,035 |
| 2016-02-25 | 3,065 | 3,145 | 3,065 | 3,120 | 234,100 | 1,040 |
| 2016-02-24 | 3,025 | 3,150 | 3,025 | 3,055 | 304,400 | 1,018.33 |
| 2016-02-23 | 3,170 | 3,175 | 3,010 | 3,055 | 672,700 | 1,018.33 |
| 2016-02-22 | 3,115 | 3,200 | 3,060 | 3,175 | 286,100 | 1,058.33 |
| 2016-02-19 | 3,220 | 3,240 | 3,155 | 3,165 | 631,000 | 1,055 |
| 2016-02-18 | 3,285 | 3,315 | 3,225 | 3,255 | 283,300 | 1,085 |
| 2016-02-17 | 3,165 | 3,280 | 3,115 | 3,160 | 360,400 | 1,053.33 |
| 2016-02-16 | 3,130 | 3,315 | 3,100 | 3,205 | 495,400 | 1,068.33 |
| 2016-02-15 | 2,995 | 3,195 | 2,964 | 3,140 | 962,100 | 1,046.67 |
| 2016-02-12 | 2,749 | 2,833 | 2,689 | 2,695 | 756,700 | 898.33 |
| 2016-02-10 | 3,015 | 3,065 | 2,876 | 2,939 | 686,300 | 979.67 |
| 2016-02-09 | 3,190 | 3,195 | 3,020 | 3,065 | 556,800 | 1,021.67 |
| 2016-02-08 | 3,270 | 3,375 | 3,235 | 3,330 | 410,700 | 1,110 |
| 2016-02-05 | 3,415 | 3,440 | 3,305 | 3,350 | 293,600 | 1,116.67 |
| 2016-02-04 | 3,475 | 3,480 | 3,315 | 3,415 | 662,300 | 1,138.33 |
| 2016-02-03 | 3,700 | 3,725 | 3,515 | 3,525 | 655,700 | 1,175 |
| 2016-02-02 | 3,900 | 3,975 | 3,830 | 3,840 | 411,100 | 1,280 |
| 2016-02-01 | 3,875 | 4,015 | 3,870 | 4,000 | 565,700 | 1,333.33 |
| 2016-01-29 | 3,605 | 3,850 | 3,555 | 3,845 | 864,600 | 1,281.67 |
| 2016-01-28 | 3,770 | 3,820 | 3,710 | 3,745 | 343,200 | 1,248.33 |
| 2016-01-27 | 3,810 | 3,840 | 3,770 | 3,800 | 387,200 | 1,266.67 |
| 2016-01-26 | 3,715 | 3,735 | 3,635 | 3,655 | 466,400 | 1,218.33 |
| 2016-01-25 | 3,705 | 3,800 | 3,670 | 3,760 | 535,600 | 1,253.33 |
| 2016-01-22 | 3,630 | 3,750 | 3,580 | 3,735 | 400,300 | 1,245 |
| 2016-01-21 | 3,610 | 3,735 | 3,475 | 3,490 | 567,100 | 1,163.33 |
| 2016-01-20 | 3,775 | 3,775 | 3,600 | 3,615 | 415,800 | 1,205 |
| 2016-01-19 | 3,700 | 3,800 | 3,680 | 3,775 | 467,600 | 1,258.33 |
| 2016-01-18 | 3,615 | 3,705 | 3,595 | 3,660 | 694,200 | 1,220 |
| 2016-01-15 | 3,930 | 3,960 | 3,785 | 3,805 | 407,000 | 1,268.33 |
| 2016-01-14 | 3,910 | 3,945 | 3,795 | 3,880 | 541,400 | 1,293.33 |
| 2016-01-13 | 4,000 | 4,105 | 3,920 | 4,015 | 871,800 | 1,338.33 |
| 2016-01-12 | 4,135 | 4,135 | 3,985 | 3,985 | 644,200 | 1,328.33 |
| 2016-01-08 | 4,190 | 4,235 | 4,115 | 4,135 | 653,300 | 1,378.33 |
| 2016-01-07 | 4,440 | 4,460 | 4,225 | 4,260 | 605,500 | 1,420 |
| 2016-01-06 | 4,590 | 4,620 | 4,495 | 4,520 | 223,400 | 1,506.67 |
| 2016-01-05 | 4,605 | 4,700 | 4,565 | 4,600 | 240,000 | 1,533.33 |
| 2016-01-04 | 4,700 | 4,780 | 4,645 | 4,670 | 179,500 | 1,556.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
