8697 (株)日本取引所グループ 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 | 1,642 | 1,679 | 1,642 | 1,670 | 2,211,100 | 835 |
| 2016-12-29 | 1,671 | 1,681 | 1,657 | 1,669 | 1,759,100 | 834.50 |
| 2016-12-28 | 1,689 | 1,700 | 1,669 | 1,679 | 1,808,300 | 839.50 |
| 2016-12-27 | 1,700 | 1,707 | 1,691 | 1,695 | 1,528,700 | 847.50 |
| 2016-12-26 | 1,718 | 1,718 | 1,703 | 1,711 | 1,174,400 | 855.50 |
| 2016-12-22 | 1,700 | 1,721 | 1,700 | 1,714 | 1,078,900 | 857 |
| 2016-12-21 | 1,727 | 1,737 | 1,708 | 1,720 | 1,697,200 | 860 |
| 2016-12-20 | 1,755 | 1,756 | 1,728 | 1,754 | 1,221,900 | 877 |
| 2016-12-19 | 1,758 | 1,761 | 1,741 | 1,755 | 1,423,600 | 877.50 |
| 2016-12-16 | 1,807 | 1,809 | 1,771 | 1,777 | 1,819,700 | 888.50 |
| 2016-12-15 | 1,796 | 1,808 | 1,783 | 1,786 | 1,796,800 | 893 |
| 2016-12-14 | 1,792 | 1,797 | 1,782 | 1,792 | 1,141,600 | 896 |
| 2016-12-13 | 1,764 | 1,796 | 1,752 | 1,794 | 1,400,300 | 897 |
| 2016-12-12 | 1,795 | 1,798 | 1,754 | 1,770 | 2,232,800 | 885 |
| 2016-12-09 | 1,759 | 1,808 | 1,756 | 1,795 | 3,097,100 | 897.50 |
| 2016-12-08 | 1,796 | 1,801 | 1,763 | 1,799 | 1,562,100 | 899.50 |
| 2016-12-07 | 1,769 | 1,779 | 1,759 | 1,779 | 1,208,900 | 889.50 |
| 2016-12-06 | 1,769 | 1,776 | 1,755 | 1,761 | 1,599,200 | 880.50 |
| 2016-12-05 | 1,740 | 1,755 | 1,728 | 1,748 | 1,304,900 | 874 |
| 2016-12-02 | 1,734 | 1,763 | 1,726 | 1,756 | 1,745,300 | 878 |
| 2016-12-01 | 1,730 | 1,752 | 1,721 | 1,734 | 1,949,400 | 867 |
| 2016-11-30 | 1,707 | 1,716 | 1,690 | 1,694 | 2,906,200 | 847 |
| 2016-11-29 | 1,694 | 1,704 | 1,684 | 1,690 | 1,648,400 | 845 |
| 2016-11-28 | 1,712 | 1,719 | 1,688 | 1,712 | 1,356,500 | 856 |
| 2016-11-25 | 1,713 | 1,735 | 1,713 | 1,731 | 2,109,900 | 865.50 |
| 2016-11-24 | 1,700 | 1,711 | 1,694 | 1,707 | 1,655,800 | 853.50 |
| 2016-11-22 | 1,679 | 1,688 | 1,668 | 1,685 | 1,675,200 | 842.50 |
| 2016-11-21 | 1,669 | 1,686 | 1,657 | 1,676 | 1,176,500 | 838 |
| 2016-11-18 | 1,660 | 1,660 | 1,636 | 1,644 | 1,868,400 | 822 |
| 2016-11-17 | 1,634 | 1,634 | 1,609 | 1,632 | 1,891,500 | 816 |
| 2016-11-16 | 1,620 | 1,663 | 1,616 | 1,645 | 2,006,200 | 822.50 |
| 2016-11-15 | 1,604 | 1,614 | 1,592 | 1,610 | 1,315,800 | 805 |
| 2016-11-14 | 1,584 | 1,615 | 1,579 | 1,601 | 2,474,400 | 800.50 |
| 2016-11-11 | 1,561 | 1,595 | 1,553 | 1,564 | 2,324,100 | 782 |
| 2016-11-10 | 1,519 | 1,537 | 1,492 | 1,525 | 2,693,300 | 762.50 |
| 2016-11-09 | 1,504 | 1,522 | 1,405 | 1,429 | 2,796,600 | 714.50 |
| 2016-11-08 | 1,510 | 1,516 | 1,499 | 1,501 | 1,114,500 | 750.50 |
| 2016-11-07 | 1,511 | 1,530 | 1,500 | 1,504 | 1,220,400 | 752 |
| 2016-11-04 | 1,493 | 1,509 | 1,482 | 1,491 | 1,971,100 | 745.50 |
| 2016-11-02 | 1,521 | 1,531 | 1,502 | 1,511 | 1,297,600 | 755.50 |
| 2016-11-01 | 1,546 | 1,549 | 1,516 | 1,549 | 2,255,200 | 774.50 |
| 2016-10-31 | 1,580 | 1,591 | 1,560 | 1,563 | 1,277,900 | 781.50 |
| 2016-10-28 | 1,586 | 1,592 | 1,550 | 1,573 | 4,830,600 | 786.50 |
| 2016-10-27 | 1,590 | 1,605 | 1,578 | 1,589 | 1,675,700 | 794.50 |
| 2016-10-26 | 1,598 | 1,604 | 1,571 | 1,598 | 2,087,500 | 799 |
| 2016-10-25 | 1,588 | 1,624 | 1,582 | 1,618 | 1,837,900 | 809 |
| 2016-10-24 | 1,603 | 1,604 | 1,589 | 1,589 | 1,481,600 | 794.50 |
| 2016-10-21 | 1,639 | 1,639 | 1,601 | 1,602 | 1,295,400 | 801 |
| 2016-10-20 | 1,600 | 1,643 | 1,597 | 1,637 | 2,300,300 | 818.50 |
| 2016-10-19 | 1,587 | 1,612 | 1,581 | 1,599 | 2,211,200 | 799.50 |
| 2016-10-17 | 1,569 | 1,584 | 1,561 | 1,572 | 1,354,100 | 786 |
| 2016-10-13 | 1,551 | 1,585 | 1,539 | 1,547 | 2,147,800 | 773.50 |
| 2016-10-12 | 1,530 | 1,559 | 1,527 | 1,542 | 2,488,600 | 771 |
| 2016-10-11 | 1,586 | 1,590 | 1,549 | 1,553 | 3,004,100 | 776.50 |
| 2016-10-07 | 1,622 | 1,625 | 1,611 | 1,621 | 690,800 | 810.50 |
| 2016-10-06 | 1,630 | 1,646 | 1,613 | 1,632 | 1,249,300 | 816 |
| 2016-10-05 | 1,612 | 1,637 | 1,603 | 1,613 | 1,574,000 | 806.50 |
| 2016-10-04 | 1,602 | 1,626 | 1,601 | 1,608 | 1,387,700 | 804 |
| 2016-10-03 | 1,584 | 1,614 | 1,576 | 1,595 | 1,536,600 | 797.50 |
| 2016-09-30 | 1,548 | 1,568 | 1,543 | 1,565 | 1,660,100 | 782.50 |
| 2016-09-29 | 1,578 | 1,599 | 1,557 | 1,588 | 1,220,600 | 794 |
| 2016-09-28 | 1,591 | 1,592 | 1,549 | 1,558 | 1,920,300 | 779 |
| 2016-09-27 | 1,558 | 1,609 | 1,541 | 1,609 | 1,789,900 | 804.50 |
| 2016-09-26 | 1,578 | 1,604 | 1,571 | 1,590 | 1,385,600 | 795 |
| 2016-09-23 | 1,628 | 1,649 | 1,585 | 1,596 | 3,148,300 | 798 |
| 2016-09-21 | 1,606 | 1,693 | 1,605 | 1,692 | 2,048,400 | 846 |
| 2016-09-20 | 1,596 | 1,637 | 1,582 | 1,614 | 2,087,800 | 807 |
| 2016-09-16 | 1,600 | 1,619 | 1,593 | 1,618 | 1,338,900 | 809 |
| 2016-09-15 | 1,589 | 1,609 | 1,565 | 1,586 | 1,280,500 | 793 |
| 2016-09-14 | 1,579 | 1,594 | 1,526 | 1,580 | 1,932,200 | 790 |
| 2016-09-13 | 1,609 | 1,622 | 1,584 | 1,603 | 1,950,400 | 801.50 |
| 2016-09-12 | 1,626 | 1,629 | 1,594 | 1,617 | 1,334,700 | 808.50 |
| 2016-09-09 | 1,650 | 1,676 | 1,643 | 1,668 | 1,550,800 | 834 |
| 2016-09-08 | 1,672 | 1,681 | 1,654 | 1,665 | 1,244,800 | 832.50 |
| 2016-09-07 | 1,635 | 1,668 | 1,629 | 1,668 | 1,385,900 | 834 |
| 2016-09-06 | 1,656 | 1,670 | 1,647 | 1,664 | 802,900 | 832 |
| 2016-09-05 | 1,670 | 1,680 | 1,648 | 1,649 | 904,900 | 824.50 |
| 2016-09-02 | 1,634 | 1,662 | 1,625 | 1,657 | 965,500 | 828.50 |
| 2016-09-01 | 1,601 | 1,638 | 1,592 | 1,634 | 1,323,200 | 817 |
| 2016-08-31 | 1,620 | 1,629 | 1,612 | 1,616 | 2,129,100 | 808 |
| 2016-08-30 | 1,600 | 1,608 | 1,596 | 1,599 | 942,300 | 799.50 |
| 2016-08-29 | 1,590 | 1,614 | 1,589 | 1,600 | 1,600,000 | 800 |
| 2016-08-26 | 1,583 | 1,609 | 1,541 | 1,550 | 2,697,300 | 775 |
| 2016-08-25 | 1,529 | 1,557 | 1,527 | 1,543 | 767,200 | 771.50 |
| 2016-08-24 | 1,532 | 1,552 | 1,528 | 1,540 | 771,000 | 770 |
| 2016-08-23 | 1,546 | 1,563 | 1,514 | 1,515 | 2,068,300 | 757.50 |
| 2016-08-22 | 1,536 | 1,565 | 1,532 | 1,559 | 1,118,600 | 779.50 |
| 2016-08-19 | 1,550 | 1,550 | 1,524 | 1,530 | 1,110,800 | 765 |
| 2016-08-18 | 1,550 | 1,559 | 1,543 | 1,546 | 1,928,900 | 773 |
| 2016-08-17 | 1,499 | 1,545 | 1,492 | 1,542 | 1,748,600 | 771 |
| 2016-08-16 | 1,544 | 1,548 | 1,499 | 1,499 | 1,352,000 | 749.50 |
| 2016-08-15 | 1,525 | 1,542 | 1,522 | 1,533 | 754,300 | 766.50 |
| 2016-08-12 | 1,529 | 1,535 | 1,507 | 1,530 | 1,384,000 | 765 |
| 2016-08-10 | 1,491 | 1,510 | 1,477 | 1,507 | 1,013,200 | 753.50 |
| 2016-08-09 | 1,479 | 1,504 | 1,476 | 1,498 | 1,277,200 | 749 |
| 2016-08-08 | 1,480 | 1,490 | 1,442 | 1,482 | 2,290,300 | 741 |
| 2016-08-05 | 1,456 | 1,463 | 1,439 | 1,450 | 1,330,800 | 725 |
| 2016-08-04 | 1,391 | 1,456 | 1,382 | 1,451 | 2,177,100 | 725.50 |
| 2016-08-03 | 1,389 | 1,424 | 1,381 | 1,393 | 2,036,800 | 696.50 |
| 2016-08-02 | 1,442 | 1,465 | 1,431 | 1,438 | 1,337,900 | 719 |
| 2016-08-01 | 1,449 | 1,469 | 1,426 | 1,467 | 1,901,100 | 733.50 |
| 2016-07-29 | 1,443 | 1,476 | 1,390 | 1,470 | 3,355,000 | 735 |
| 2016-07-28 | 1,393 | 1,446 | 1,372 | 1,434 | 1,937,600 | 717 |
| 2016-07-27 | 1,395 | 1,423 | 1,380 | 1,398 | 1,784,000 | 699 |
| 2016-07-26 | 1,400 | 1,402 | 1,359 | 1,369 | 2,127,200 | 684.50 |
| 2016-07-25 | 1,418 | 1,444 | 1,406 | 1,418 | 1,856,600 | 709 |
| 2016-07-22 | 1,385 | 1,408 | 1,378 | 1,404 | 1,296,400 | 702 |
| 2016-07-21 | 1,404 | 1,424 | 1,389 | 1,417 | 1,707,600 | 708.50 |
| 2016-07-20 | 1,395 | 1,402 | 1,370 | 1,386 | 2,059,900 | 693 |
| 2016-07-19 | 1,410 | 1,430 | 1,370 | 1,392 | 2,961,800 | 696 |
| 2016-07-15 | 1,360 | 1,397 | 1,353 | 1,379 | 2,457,500 | 689.50 |
| 2016-07-14 | 1,336 | 1,351 | 1,330 | 1,342 | 2,170,100 | 671 |
| 2016-07-13 | 1,366 | 1,370 | 1,329 | 1,334 | 3,217,800 | 667 |
| 2016-07-12 | 1,300 | 1,338 | 1,296 | 1,318 | 4,876,200 | 659 |
| 2016-07-11 | 1,205 | 1,232 | 1,191 | 1,223 | 2,228,500 | 611.50 |
| 2016-07-08 | 1,183 | 1,195 | 1,153 | 1,155 | 3,987,900 | 577.50 |
| 2016-07-07 | 1,123 | 1,163 | 1,117 | 1,153 | 3,586,200 | 576.50 |
| 2016-07-06 | 1,153 | 1,156 | 1,103 | 1,123 | 3,141,500 | 561.50 |
| 2016-07-05 | 1,172 | 1,184 | 1,165 | 1,184 | 1,930,100 | 592 |
| 2016-07-04 | 1,177 | 1,195 | 1,158 | 1,189 | 2,286,100 | 594.50 |
| 2016-07-01 | 1,175 | 1,191 | 1,156 | 1,179 | 1,937,200 | 589.50 |
| 2016-06-30 | 1,161 | 1,182 | 1,156 | 1,168 | 3,218,300 | 584 |
| 2016-06-29 | 1,146 | 1,158 | 1,131 | 1,139 | 2,871,800 | 569.50 |
| 2016-06-28 | 1,102 | 1,136 | 1,082 | 1,116 | 4,195,800 | 558 |
| 2016-06-27 | 1,154 | 1,165 | 1,129 | 1,132 | 2,895,000 | 566 |
| 2016-06-24 | 1,262 | 1,273 | 1,108 | 1,130 | 3,419,800 | 565 |
| 2016-06-23 | 1,239 | 1,256 | 1,226 | 1,251 | 1,666,700 | 625.50 |
| 2016-06-22 | 1,251 | 1,253 | 1,230 | 1,240 | 1,851,800 | 620 |
| 2016-06-21 | 1,251 | 1,269 | 1,241 | 1,266 | 2,060,700 | 633 |
| 2016-06-20 | 1,273 | 1,296 | 1,266 | 1,281 | 2,372,700 | 640.50 |
| 2016-06-17 | 1,245 | 1,258 | 1,230 | 1,242 | 2,997,300 | 621 |
| 2016-06-16 | 1,261 | 1,303 | 1,218 | 1,221 | 4,763,000 | 610.50 |
| 2016-06-15 | 1,204 | 1,259 | 1,204 | 1,250 | 4,264,400 | 625 |
| 2016-06-14 | 1,217 | 1,232 | 1,202 | 1,210 | 2,156,400 | 605 |
| 2016-06-13 | 1,233 | 1,242 | 1,222 | 1,225 | 2,442,800 | 612.50 |
| 2016-06-10 | 1,253 | 1,270 | 1,244 | 1,263 | 3,891,600 | 631.50 |
| 2016-06-09 | 1,311 | 1,323 | 1,274 | 1,283 | 3,217,700 | 641.50 |
| 2016-06-08 | 1,321 | 1,338 | 1,309 | 1,328 | 3,203,100 | 664 |
| 2016-06-07 | 1,343 | 1,363 | 1,342 | 1,349 | 2,765,200 | 674.50 |
| 2016-06-06 | 1,336 | 1,340 | 1,318 | 1,333 | 4,034,600 | 666.50 |
| 2016-06-03 | 1,405 | 1,409 | 1,374 | 1,381 | 2,913,600 | 690.50 |
| 2016-06-02 | 1,453 | 1,460 | 1,427 | 1,432 | 2,278,100 | 716 |
| 2016-06-01 | 1,502 | 1,506 | 1,473 | 1,479 | 1,504,200 | 739.50 |
| 2016-05-31 | 1,494 | 1,513 | 1,486 | 1,510 | 2,678,900 | 755 |
| 2016-05-30 | 1,497 | 1,508 | 1,471 | 1,499 | 1,068,000 | 749.50 |
| 2016-05-27 | 1,487 | 1,499 | 1,483 | 1,489 | 916,000 | 744.50 |
| 2016-05-26 | 1,524 | 1,535 | 1,486 | 1,491 | 1,572,500 | 745.50 |
| 2016-05-25 | 1,523 | 1,526 | 1,485 | 1,489 | 1,959,400 | 744.50 |
| 2016-05-24 | 1,523 | 1,527 | 1,492 | 1,498 | 1,808,000 | 749 |
| 2016-05-23 | 1,539 | 1,539 | 1,512 | 1,535 | 1,392,100 | 767.50 |
| 2016-05-20 | 1,540 | 1,558 | 1,531 | 1,553 | 1,308,600 | 776.50 |
| 2016-05-19 | 1,566 | 1,580 | 1,544 | 1,554 | 1,065,100 | 777 |
| 2016-05-18 | 1,550 | 1,578 | 1,537 | 1,565 | 1,808,500 | 782.50 |
| 2016-05-17 | 1,525 | 1,560 | 1,521 | 1,550 | 2,192,200 | 775 |
| 2016-05-16 | 1,561 | 1,579 | 1,548 | 1,551 | 1,344,300 | 775.50 |
| 2016-05-13 | 1,614 | 1,616 | 1,560 | 1,567 | 2,086,600 | 783.50 |
| 2016-05-12 | 1,581 | 1,619 | 1,577 | 1,614 | 1,211,500 | 807 |
| 2016-05-11 | 1,664 | 1,668 | 1,613 | 1,620 | 1,228,400 | 810 |
| 2016-05-10 | 1,604 | 1,656 | 1,594 | 1,646 | 1,423,700 | 823 |
| 2016-05-09 | 1,591 | 1,599 | 1,578 | 1,586 | 1,204,700 | 793 |
| 2016-05-06 | 1,597 | 1,602 | 1,556 | 1,569 | 1,533,600 | 784.50 |
| 2016-05-02 | 1,599 | 1,627 | 1,569 | 1,582 | 2,712,700 | 791 |
| 2016-04-28 | 1,766 | 1,814 | 1,675 | 1,676 | 2,728,000 | 838 |
| 2016-04-27 | 1,798 | 1,798 | 1,769 | 1,779 | 1,153,100 | 889.50 |
| 2016-04-26 | 1,776 | 1,798 | 1,770 | 1,798 | 714,900 | 899 |
| 2016-04-25 | 1,823 | 1,823 | 1,796 | 1,804 | 1,003,500 | 902 |
| 2016-04-22 | 1,755 | 1,823 | 1,755 | 1,821 | 2,106,900 | 910.50 |
| 2016-04-21 | 1,745 | 1,808 | 1,740 | 1,795 | 2,579,500 | 897.50 |
| 2016-04-20 | 1,709 | 1,742 | 1,692 | 1,733 | 2,040,000 | 866.50 |
| 2016-04-19 | 1,668 | 1,694 | 1,662 | 1,683 | 1,697,500 | 841.50 |
| 2016-04-18 | 1,595 | 1,627 | 1,592 | 1,607 | 2,043,500 | 803.50 |
| 2016-04-15 | 1,700 | 1,717 | 1,692 | 1,700 | 1,019,300 | 850 |
| 2016-04-14 | 1,711 | 1,735 | 1,700 | 1,733 | 1,947,600 | 866.50 |
| 2016-04-13 | 1,645 | 1,674 | 1,645 | 1,671 | 1,454,500 | 835.50 |
| 2016-04-12 | 1,584 | 1,627 | 1,581 | 1,620 | 1,623,500 | 810 |
| 2016-04-11 | 1,615 | 1,627 | 1,578 | 1,594 | 1,700,200 | 797 |
| 2016-04-08 | 1,593 | 1,670 | 1,582 | 1,645 | 1,597,600 | 822.50 |
| 2016-04-07 | 1,610 | 1,639 | 1,605 | 1,627 | 933,800 | 813.50 |
| 2016-04-06 | 1,617 | 1,640 | 1,599 | 1,617 | 1,133,500 | 808.50 |
| 2016-04-05 | 1,667 | 1,683 | 1,617 | 1,625 | 1,734,800 | 812.50 |
| 2016-04-04 | 1,638 | 1,684 | 1,638 | 1,656 | 1,682,000 | 828 |
| 2016-04-01 | 1,700 | 1,710 | 1,633 | 1,638 | 2,266,000 | 819 |
| 2016-03-31 | 1,777 | 1,787 | 1,720 | 1,724 | 2,104,700 | 862 |
| 2016-03-30 | 1,805 | 1,833 | 1,769 | 1,776 | 1,634,600 | 888 |
| 2016-03-29 | 1,790 | 1,799 | 1,766 | 1,797 | 1,671,700 | 898.50 |
| 2016-03-28 | 1,815 | 1,828 | 1,774 | 1,800 | 2,360,100 | 900 |
| 2016-03-25 | 1,777 | 1,807 | 1,754 | 1,801 | 2,002,600 | 900.50 |
| 2016-03-24 | 1,789 | 1,813 | 1,778 | 1,781 | 1,611,700 | 890.50 |
| 2016-03-23 | 1,815 | 1,816 | 1,787 | 1,789 | 1,172,300 | 894.50 |
| 2016-03-22 | 1,740 | 1,814 | 1,740 | 1,800 | 3,013,400 | 900 |
| 2016-03-18 | 1,738 | 1,745 | 1,678 | 1,702 | 2,539,000 | 851 |
| 2016-03-17 | 1,757 | 1,776 | 1,725 | 1,743 | 1,659,200 | 871.50 |
| 2016-03-16 | 1,742 | 1,784 | 1,741 | 1,756 | 1,112,100 | 878 |
| 2016-03-15 | 1,778 | 1,804 | 1,754 | 1,759 | 1,661,300 | 879.50 |
| 2016-03-14 | 1,788 | 1,801 | 1,771 | 1,782 | 1,371,300 | 891 |
| 2016-03-11 | 1,741 | 1,794 | 1,733 | 1,786 | 1,810,000 | 893 |
| 2016-03-10 | 1,766 | 1,789 | 1,748 | 1,777 | 1,232,200 | 888.50 |
| 2016-03-09 | 1,752 | 1,757 | 1,721 | 1,736 | 1,636,800 | 868 |
| 2016-03-08 | 1,786 | 1,802 | 1,740 | 1,777 | 1,312,700 | 888.50 |
| 2016-03-07 | 1,811 | 1,820 | 1,793 | 1,804 | 996,900 | 902 |
| 2016-03-04 | 1,826 | 1,840 | 1,806 | 1,831 | 1,148,200 | 915.50 |
| 2016-03-03 | 1,797 | 1,839 | 1,795 | 1,838 | 1,794,800 | 919 |
| 2016-03-02 | 1,796 | 1,857 | 1,787 | 1,830 | 2,638,300 | 915 |
| 2016-03-01 | 1,723 | 1,763 | 1,723 | 1,745 | 1,768,600 | 872.50 |
| 2016-02-29 | 1,778 | 1,818 | 1,748 | 1,751 | 2,393,100 | 875.50 |
| 2016-02-26 | 1,768 | 1,793 | 1,749 | 1,757 | 1,411,200 | 878.50 |
| 2016-02-25 | 1,715 | 1,789 | 1,715 | 1,774 | 1,757,900 | 887 |
| 2016-02-24 | 1,684 | 1,748 | 1,674 | 1,710 | 1,531,100 | 855 |
| 2016-02-23 | 1,747 | 1,754 | 1,699 | 1,710 | 1,231,400 | 855 |
| 2016-02-22 | 1,675 | 1,744 | 1,675 | 1,729 | 1,218,300 | 864.50 |
| 2016-02-19 | 1,686 | 1,712 | 1,672 | 1,695 | 1,505,600 | 847.50 |
| 2016-02-18 | 1,711 | 1,728 | 1,686 | 1,704 | 2,273,200 | 852 |
| 2016-02-17 | 1,669 | 1,719 | 1,611 | 1,650 | 2,055,700 | 825 |
| 2016-02-16 | 1,656 | 1,725 | 1,647 | 1,675 | 2,203,700 | 837.50 |
| 2016-02-15 | 1,662 | 1,714 | 1,611 | 1,696 | 4,833,000 | 848 |
| 2016-02-12 | 1,490 | 1,535 | 1,468 | 1,472 | 3,700,900 | 736 |
| 2016-02-10 | 1,630 | 1,644 | 1,532 | 1,569 | 2,632,400 | 784.50 |
| 2016-02-09 | 1,610 | 1,631 | 1,596 | 1,620 | 2,282,000 | 810 |
| 2016-02-08 | 1,670 | 1,731 | 1,663 | 1,707 | 1,870,100 | 853.50 |
| 2016-02-05 | 1,766 | 1,774 | 1,705 | 1,728 | 2,031,400 | 864 |
| 2016-02-04 | 1,716 | 1,753 | 1,711 | 1,726 | 1,713,900 | 863 |
| 2016-02-03 | 1,771 | 1,788 | 1,727 | 1,751 | 2,297,400 | 875.50 |
| 2016-02-02 | 1,786 | 1,836 | 1,786 | 1,810 | 2,646,800 | 905 |
| 2016-02-01 | 1,784 | 1,824 | 1,749 | 1,819 | 3,025,400 | 909.50 |
| 2016-01-29 | 1,563 | 1,688 | 1,563 | 1,686 | 4,237,100 | 843 |
| 2016-01-28 | 1,662 | 1,685 | 1,639 | 1,643 | 1,491,400 | 821.50 |
| 2016-01-27 | 1,675 | 1,701 | 1,665 | 1,679 | 2,394,300 | 839.50 |
| 2016-01-26 | 1,633 | 1,635 | 1,594 | 1,595 | 1,802,000 | 797.50 |
| 2016-01-25 | 1,665 | 1,710 | 1,657 | 1,670 | 2,875,800 | 835 |
| 2016-01-22 | 1,571 | 1,619 | 1,556 | 1,617 | 1,860,300 | 808.50 |
| 2016-01-21 | 1,600 | 1,606 | 1,513 | 1,513 | 2,628,500 | 756.50 |
| 2016-01-20 | 1,641 | 1,665 | 1,590 | 1,593 | 1,726,000 | 796.50 |
| 2016-01-19 | 1,634 | 1,646 | 1,603 | 1,633 | 1,390,500 | 816.50 |
| 2016-01-18 | 1,610 | 1,660 | 1,598 | 1,648 | 1,435,600 | 824 |
| 2016-01-15 | 1,717 | 1,723 | 1,648 | 1,664 | 1,169,900 | 832 |
| 2016-01-14 | 1,661 | 1,686 | 1,631 | 1,682 | 1,963,300 | 841 |
| 2016-01-13 | 1,708 | 1,741 | 1,689 | 1,730 | 1,786,600 | 865 |
| 2016-01-12 | 1,710 | 1,727 | 1,673 | 1,677 | 2,249,600 | 838.50 |
| 2016-01-08 | 1,755 | 1,797 | 1,736 | 1,750 | 2,251,000 | 875 |
| 2016-01-07 | 1,815 | 1,837 | 1,775 | 1,784 | 1,681,700 | 892 |
| 2016-01-06 | 1,878 | 1,879 | 1,824 | 1,834 | 1,247,300 | 917 |
| 2016-01-05 | 1,852 | 1,879 | 1,837 | 1,855 | 1,056,300 | 927.50 |
| 2016-01-04 | 1,900 | 1,902 | 1,850 | 1,864 | 1,641,000 | 932 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株
