8798 (株)アドバンスクリエイト 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 | 1,775 | 1,778 | 1,760 | 1,772 | 3,200 | 886 |
| 2016-12-29 | 1,772 | 1,780 | 1,758 | 1,767 | 5,200 | 883.50 |
| 2016-12-28 | 1,788 | 1,788 | 1,773 | 1,773 | 3,500 | 886.50 |
| 2016-12-27 | 1,790 | 1,790 | 1,767 | 1,787 | 6,800 | 893.50 |
| 2016-12-26 | 1,793 | 1,804 | 1,783 | 1,790 | 5,600 | 895 |
| 2016-12-22 | 1,783 | 1,798 | 1,783 | 1,795 | 5,900 | 897.50 |
| 2016-12-21 | 1,807 | 1,807 | 1,794 | 1,800 | 3,000 | 900 |
| 2016-12-20 | 1,793 | 1,810 | 1,769 | 1,801 | 19,500 | 900.50 |
| 2016-12-19 | 1,799 | 1,807 | 1,797 | 1,800 | 5,500 | 900 |
| 2016-12-16 | 1,824 | 1,824 | 1,804 | 1,809 | 6,400 | 904.50 |
| 2016-12-15 | 1,800 | 1,833 | 1,797 | 1,816 | 13,900 | 908 |
| 2016-12-14 | 1,809 | 1,812 | 1,800 | 1,808 | 8,000 | 904 |
| 2016-12-13 | 1,819 | 1,819 | 1,805 | 1,815 | 10,800 | 907.50 |
| 2016-12-12 | 1,815 | 1,821 | 1,808 | 1,820 | 9,600 | 910 |
| 2016-12-09 | 1,808 | 1,825 | 1,808 | 1,820 | 14,200 | 910 |
| 2016-12-08 | 1,810 | 1,827 | 1,806 | 1,819 | 10,600 | 909.50 |
| 2016-12-07 | 1,827 | 1,829 | 1,810 | 1,827 | 9,200 | 913.50 |
| 2016-12-06 | 1,819 | 1,840 | 1,815 | 1,832 | 10,400 | 916 |
| 2016-12-05 | 1,818 | 1,837 | 1,816 | 1,823 | 8,400 | 911.50 |
| 2016-12-02 | 1,836 | 1,838 | 1,820 | 1,823 | 9,400 | 911.50 |
| 2016-12-01 | 1,785 | 1,869 | 1,778 | 1,861 | 41,100 | 930.50 |
| 2016-11-30 | 1,780 | 1,789 | 1,770 | 1,787 | 6,000 | 893.50 |
| 2016-11-29 | 1,762 | 1,781 | 1,760 | 1,780 | 9,900 | 890 |
| 2016-11-28 | 1,776 | 1,784 | 1,760 | 1,779 | 10,100 | 889.50 |
| 2016-11-25 | 1,787 | 1,787 | 1,767 | 1,776 | 13,200 | 888 |
| 2016-11-24 | 1,774 | 1,774 | 1,757 | 1,767 | 5,200 | 883.50 |
| 2016-11-22 | 1,771 | 1,789 | 1,770 | 1,774 | 11,800 | 887 |
| 2016-11-21 | 1,765 | 1,800 | 1,744 | 1,797 | 16,200 | 898.50 |
| 2016-11-18 | 1,744 | 1,774 | 1,729 | 1,771 | 23,600 | 885.50 |
| 2016-11-17 | 1,600 | 1,747 | 1,600 | 1,744 | 27,600 | 872 |
| 2016-11-16 | 1,560 | 1,599 | 1,552 | 1,599 | 8,700 | 799.50 |
| 2016-11-15 | 1,536 | 1,558 | 1,528 | 1,533 | 6,000 | 766.50 |
| 2016-11-14 | 1,560 | 1,579 | 1,534 | 1,535 | 9,900 | 767.50 |
| 2016-11-11 | 1,588 | 1,594 | 1,576 | 1,584 | 6,400 | 792 |
| 2016-11-10 | 1,515 | 1,587 | 1,512 | 1,579 | 10,500 | 789.50 |
| 2016-11-09 | 1,555 | 1,555 | 1,495 | 1,504 | 16,100 | 752 |
| 2016-11-08 | 1,521 | 1,550 | 1,521 | 1,538 | 7,800 | 769 |
| 2016-11-07 | 1,638 | 1,642 | 1,519 | 1,519 | 38,300 | 759.50 |
| 2016-11-04 | 1,666 | 1,683 | 1,659 | 1,679 | 2,600 | 839.50 |
| 2016-11-02 | 1,686 | 1,687 | 1,672 | 1,684 | 4,300 | 842 |
| 2016-11-01 | 1,686 | 1,695 | 1,675 | 1,695 | 5,200 | 847.50 |
| 2016-10-31 | 1,682 | 1,687 | 1,621 | 1,687 | 13,600 | 843.50 |
| 2016-10-28 | 1,673 | 1,685 | 1,670 | 1,685 | 11,500 | 842.50 |
| 2016-10-27 | 1,669 | 1,674 | 1,652 | 1,666 | 6,800 | 833 |
| 2016-10-26 | 1,645 | 1,670 | 1,645 | 1,668 | 7,100 | 834 |
| 2016-10-25 | 1,659 | 1,659 | 1,647 | 1,653 | 7,400 | 826.50 |
| 2016-10-24 | 1,640 | 1,650 | 1,632 | 1,648 | 8,700 | 824 |
| 2016-10-21 | 1,654 | 1,654 | 1,644 | 1,645 | 6,300 | 822.50 |
| 2016-10-20 | 1,664 | 1,668 | 1,649 | 1,660 | 7,100 | 830 |
| 2016-10-19 | 1,657 | 1,671 | 1,650 | 1,663 | 8,700 | 831.50 |
| 2016-10-17 | 1,678 | 1,678 | 1,656 | 1,663 | 3,200 | 831.50 |
| 2016-10-13 | 1,640 | 1,659 | 1,640 | 1,651 | 8,200 | 825.50 |
| 2016-10-12 | 1,671 | 1,671 | 1,650 | 1,651 | 9,500 | 825.50 |
| 2016-10-11 | 1,690 | 1,700 | 1,666 | 1,673 | 8,200 | 836.50 |
| 2016-10-07 | 1,664 | 1,677 | 1,642 | 1,665 | 8,300 | 832.50 |
| 2016-10-06 | 1,660 | 1,691 | 1,660 | 1,674 | 5,500 | 837 |
| 2016-10-05 | 1,632 | 1,697 | 1,630 | 1,692 | 20,400 | 846 |
| 2016-10-04 | 1,685 | 1,685 | 1,641 | 1,647 | 7,800 | 823.50 |
| 2016-10-03 | 1,631 | 1,692 | 1,631 | 1,685 | 16,000 | 842.50 |
| 2016-09-30 | 1,650 | 1,655 | 1,635 | 1,644 | 11,100 | 822 |
| 2016-09-29 | 1,700 | 1,700 | 1,673 | 1,673 | 12,500 | 836.50 |
| 2016-09-28 | 1,778 | 1,779 | 1,695 | 1,705 | 27,400 | 852.50 |
| 2016-09-27 | 1,800 | 1,831 | 1,789 | 1,831 | 30,300 | 915.50 |
| 2016-09-26 | 1,815 | 1,815 | 1,795 | 1,804 | 12,000 | 902 |
| 2016-09-23 | 1,825 | 1,828 | 1,813 | 1,822 | 18,000 | 911 |
| 2016-09-21 | 1,796 | 1,831 | 1,778 | 1,829 | 24,300 | 914.50 |
| 2016-09-20 | 1,772 | 1,804 | 1,764 | 1,787 | 22,100 | 893.50 |
| 2016-09-16 | 1,748 | 1,786 | 1,737 | 1,781 | 19,600 | 890.50 |
| 2016-09-15 | 1,737 | 1,739 | 1,711 | 1,739 | 12,100 | 869.50 |
| 2016-09-14 | 1,742 | 1,742 | 1,707 | 1,732 | 9,000 | 866 |
| 2016-09-13 | 1,750 | 1,750 | 1,709 | 1,721 | 9,000 | 860.50 |
| 2016-09-12 | 1,719 | 1,743 | 1,696 | 1,710 | 11,400 | 855 |
| 2016-09-09 | 1,746 | 1,754 | 1,705 | 1,712 | 15,400 | 856 |
| 2016-09-08 | 1,746 | 1,778 | 1,735 | 1,763 | 14,300 | 881.50 |
| 2016-09-07 | 1,714 | 1,771 | 1,714 | 1,746 | 20,000 | 873 |
| 2016-09-06 | 1,713 | 1,713 | 1,669 | 1,709 | 17,300 | 854.50 |
| 2016-09-05 | 1,694 | 1,719 | 1,668 | 1,685 | 17,000 | 842.50 |
| 2016-09-02 | 1,650 | 1,703 | 1,650 | 1,693 | 49,800 | 846.50 |
| 2016-09-01 | 1,740 | 1,754 | 1,674 | 1,677 | 72,500 | 838.50 |
| 2016-08-31 | 1,632 | 1,779 | 1,632 | 1,762 | 146,000 | 881 |
| 2016-08-30 | 1,819 | 1,878 | 1,685 | 1,712 | 402,800 | 856 |
| 2016-08-29 | 1,839 | 1,888 | 1,831 | 1,855 | 99,900 | 927.50 |
| 2016-08-26 | 1,794 | 1,825 | 1,778 | 1,825 | 50,000 | 912.50 |
| 2016-08-25 | 1,734 | 1,800 | 1,722 | 1,795 | 57,100 | 897.50 |
| 2016-08-24 | 1,705 | 1,745 | 1,705 | 1,742 | 39,200 | 871 |
| 2016-08-23 | 1,688 | 1,719 | 1,687 | 1,705 | 25,800 | 852.50 |
| 2016-08-22 | 1,620 | 1,724 | 1,609 | 1,714 | 58,800 | 857 |
| 2016-08-19 | 1,600 | 1,649 | 1,600 | 1,642 | 22,900 | 821 |
| 2016-08-18 | 1,578 | 1,602 | 1,576 | 1,591 | 7,100 | 795.50 |
| 2016-08-17 | 1,600 | 1,609 | 1,570 | 1,595 | 11,900 | 797.50 |
| 2016-08-16 | 1,559 | 1,620 | 1,557 | 1,619 | 30,200 | 809.50 |
| 2016-08-15 | 1,528 | 1,553 | 1,525 | 1,532 | 12,700 | 766 |
| 2016-08-12 | 1,501 | 1,564 | 1,498 | 1,546 | 24,500 | 773 |
| 2016-08-10 | 1,520 | 1,529 | 1,508 | 1,508 | 26,100 | 754 |
| 2016-08-09 | 1,600 | 1,601 | 1,515 | 1,542 | 28,300 | 771 |
| 2016-08-08 | 1,578 | 1,615 | 1,495 | 1,580 | 79,500 | 790 |
| 2016-08-05 | 1,670 | 1,689 | 1,560 | 1,569 | 40,200 | 784.50 |
| 2016-08-04 | 1,705 | 1,744 | 1,651 | 1,652 | 32,600 | 826 |
| 2016-08-03 | 1,681 | 1,749 | 1,652 | 1,729 | 43,300 | 864.50 |
| 2016-08-02 | 1,679 | 1,700 | 1,616 | 1,699 | 56,700 | 849.50 |
| 2016-08-01 | 1,678 | 1,689 | 1,666 | 1,680 | 35,300 | 840 |
| 2016-07-29 | 1,648 | 1,664 | 1,632 | 1,664 | 40,200 | 832 |
| 2016-07-28 | 1,616 | 1,650 | 1,603 | 1,649 | 37,900 | 824.50 |
| 2016-07-27 | 1,575 | 1,620 | 1,546 | 1,618 | 49,700 | 809 |
| 2016-07-26 | 1,521 | 1,570 | 1,500 | 1,568 | 29,700 | 784 |
| 2016-07-25 | 1,497 | 1,521 | 1,486 | 1,521 | 30,600 | 760.50 |
| 2016-07-22 | 1,509 | 1,509 | 1,466 | 1,466 | 27,700 | 733 |
| 2016-07-21 | 1,514 | 1,529 | 1,461 | 1,510 | 38,700 | 755 |
| 2016-07-20 | 1,499 | 1,550 | 1,436 | 1,550 | 73,500 | 775 |
| 2016-07-19 | 1,347 | 1,549 | 1,347 | 1,488 | 211,900 | 744 |
| 2016-07-15 | 1,274 | 1,279 | 1,256 | 1,265 | 3,900 | 632.50 |
| 2016-07-14 | 1,268 | 1,272 | 1,260 | 1,272 | 1,800 | 636 |
| 2016-07-13 | 1,259 | 1,269 | 1,258 | 1,268 | 1,200 | 634 |
| 2016-07-12 | 1,267 | 1,267 | 1,254 | 1,259 | 5,200 | 629.50 |
| 2016-07-11 | 1,262 | 1,267 | 1,250 | 1,252 | 4,400 | 626 |
| 2016-07-08 | 1,260 | 1,261 | 1,256 | 1,261 | 1,400 | 630.50 |
| 2016-07-07 | 1,260 | 1,260 | 1,253 | 1,253 | 1,000 | 626.50 |
| 2016-07-06 | 1,259 | 1,261 | 1,251 | 1,261 | 1,500 | 630.50 |
| 2016-07-05 | 1,260 | 1,260 | 1,250 | 1,251 | 1,100 | 625.50 |
| 2016-07-04 | 1,250 | 1,260 | 1,250 | 1,250 | 2,300 | 625 |
| 2016-07-01 | 1,225 | 1,250 | 1,225 | 1,240 | 1,200 | 620 |
| 2016-06-30 | 1,240 | 1,240 | 1,219 | 1,221 | 4,700 | 610.50 |
| 2016-06-29 | 1,249 | 1,249 | 1,226 | 1,240 | 1,800 | 620 |
| 2016-06-28 | 1,240 | 1,240 | 1,204 | 1,219 | 6,900 | 609.50 |
| 2016-06-27 | 1,221 | 1,240 | 1,220 | 1,240 | 3,800 | 620 |
| 2016-06-24 | 1,260 | 1,278 | 1,200 | 1,225 | 31,600 | 612.50 |
| 2016-06-23 | 1,252 | 1,260 | 1,252 | 1,257 | 700 | 628.50 |
| 2016-06-22 | 1,266 | 1,270 | 1,250 | 1,252 | 9,600 | 626 |
| 2016-06-21 | 1,252 | 1,259 | 1,252 | 1,259 | 2,800 | 629.50 |
| 2016-06-20 | 1,258 | 1,258 | 1,249 | 1,249 | 1,500 | 624.50 |
| 2016-06-17 | 1,246 | 1,258 | 1,240 | 1,258 | 4,400 | 629 |
| 2016-06-16 | 1,251 | 1,251 | 1,238 | 1,240 | 4,400 | 620 |
| 2016-06-15 | 1,235 | 1,260 | 1,235 | 1,251 | 2,400 | 625.50 |
| 2016-06-14 | 1,240 | 1,248 | 1,235 | 1,235 | 9,700 | 617.50 |
| 2016-06-13 | 1,260 | 1,260 | 1,232 | 1,235 | 9,100 | 617.50 |
| 2016-06-10 | 1,255 | 1,275 | 1,255 | 1,260 | 3,200 | 630 |
| 2016-06-09 | 1,277 | 1,277 | 1,255 | 1,256 | 4,400 | 628 |
| 2016-06-08 | 1,273 | 1,286 | 1,273 | 1,277 | 7,500 | 638.50 |
| 2016-06-07 | 1,269 | 1,271 | 1,258 | 1,265 | 3,700 | 632.50 |
| 2016-06-06 | 1,250 | 1,275 | 1,242 | 1,268 | 8,600 | 634 |
| 2016-06-03 | 1,229 | 1,250 | 1,227 | 1,250 | 12,500 | 625 |
| 2016-06-02 | 1,220 | 1,224 | 1,211 | 1,218 | 2,800 | 609 |
| 2016-06-01 | 1,210 | 1,231 | 1,204 | 1,218 | 11,600 | 609 |
| 2016-05-31 | 1,207 | 1,209 | 1,202 | 1,202 | 2,200 | 601 |
| 2016-05-30 | 1,205 | 1,207 | 1,200 | 1,200 | 4,300 | 600 |
| 2016-05-27 | 1,202 | 1,205 | 1,193 | 1,204 | 2,000 | 602 |
| 2016-05-26 | 1,193 | 1,201 | 1,192 | 1,195 | 10,100 | 597.50 |
| 2016-05-25 | 1,208 | 1,208 | 1,191 | 1,192 | 8,200 | 596 |
| 2016-05-24 | 1,203 | 1,203 | 1,202 | 1,202 | 1,600 | 601 |
| 2016-05-23 | 1,208 | 1,208 | 1,200 | 1,203 | 3,500 | 601.50 |
| 2016-05-20 | 1,202 | 1,202 | 1,200 | 1,200 | 2,300 | 600 |
| 2016-05-19 | 1,200 | 1,206 | 1,199 | 1,201 | 3,600 | 600.50 |
| 2016-05-18 | 1,205 | 1,205 | 1,198 | 1,198 | 3,600 | 599 |
| 2016-05-17 | 1,209 | 1,209 | 1,198 | 1,204 | 9,400 | 602 |
| 2016-05-16 | 1,205 | 1,213 | 1,204 | 1,211 | 3,100 | 605.50 |
| 2016-05-13 | 1,205 | 1,205 | 1,192 | 1,197 | 4,600 | 598.50 |
| 2016-05-12 | 1,202 | 1,207 | 1,199 | 1,204 | 16,300 | 602 |
| 2016-05-11 | 1,205 | 1,211 | 1,199 | 1,205 | 15,700 | 602.50 |
| 2016-05-10 | 1,206 | 1,218 | 1,200 | 1,204 | 9,400 | 602 |
| 2016-05-09 | 1,209 | 1,212 | 1,206 | 1,210 | 2,800 | 605 |
| 2016-05-06 | 1,208 | 1,208 | 1,205 | 1,208 | 1,900 | 604 |
| 2016-05-02 | 1,206 | 1,215 | 1,199 | 1,200 | 16,500 | 600 |
| 2016-04-28 | 1,220 | 1,220 | 1,206 | 1,216 | 7,600 | 608 |
| 2016-04-27 | 1,219 | 1,220 | 1,211 | 1,217 | 2,700 | 608.50 |
| 2016-04-26 | 1,218 | 1,220 | 1,213 | 1,217 | 3,100 | 608.50 |
| 2016-04-25 | 1,217 | 1,219 | 1,212 | 1,212 | 2,000 | 606 |
| 2016-04-22 | 1,213 | 1,217 | 1,211 | 1,211 | 2,500 | 605.50 |
| 2016-04-21 | 1,212 | 1,215 | 1,209 | 1,213 | 3,800 | 606.50 |
| 2016-04-20 | 1,206 | 1,215 | 1,206 | 1,212 | 2,900 | 606 |
| 2016-04-19 | 1,210 | 1,210 | 1,206 | 1,206 | 1,800 | 603 |
| 2016-04-18 | 1,214 | 1,214 | 1,207 | 1,210 | 4,500 | 605 |
| 2016-04-15 | 1,214 | 1,215 | 1,209 | 1,215 | 1,500 | 607.50 |
| 2016-04-14 | 1,215 | 1,217 | 1,202 | 1,215 | 2,500 | 607.50 |
| 2016-04-13 | 1,195 | 1,213 | 1,191 | 1,200 | 3,500 | 600 |
| 2016-04-12 | 1,199 | 1,201 | 1,194 | 1,195 | 2,800 | 597.50 |
| 2016-04-11 | 1,210 | 1,210 | 1,194 | 1,199 | 4,000 | 599.50 |
| 2016-04-08 | 1,190 | 1,209 | 1,183 | 1,199 | 2,900 | 599.50 |
| 2016-04-07 | 1,192 | 1,196 | 1,190 | 1,196 | 2,800 | 598 |
| 2016-04-06 | 1,181 | 1,193 | 1,178 | 1,193 | 4,800 | 596.50 |
| 2016-04-05 | 1,205 | 1,205 | 1,186 | 1,195 | 5,500 | 597.50 |
| 2016-04-04 | 1,204 | 1,206 | 1,192 | 1,195 | 2,500 | 597.50 |
| 2016-04-01 | 1,210 | 1,210 | 1,190 | 1,190 | 6,100 | 595 |
| 2016-03-31 | 1,210 | 1,211 | 1,204 | 1,207 | 3,800 | 603.50 |
| 2016-03-30 | 1,216 | 1,218 | 1,205 | 1,210 | 4,700 | 605 |
| 2016-03-29 | 1,210 | 1,217 | 1,200 | 1,200 | 11,700 | 600 |
| 2016-03-28 | 1,218 | 1,226 | 1,210 | 1,210 | 6,700 | 605 |
| 2016-03-25 | 1,206 | 1,212 | 1,198 | 1,200 | 6,800 | 600 |
| 2016-03-24 | 1,218 | 1,222 | 1,180 | 1,187 | 22,700 | 593.50 |
| 2016-03-23 | 1,240 | 1,240 | 1,216 | 1,218 | 16,100 | 609 |
| 2016-03-22 | 1,238 | 1,243 | 1,227 | 1,236 | 9,700 | 618 |
| 2016-03-18 | 1,240 | 1,240 | 1,224 | 1,238 | 3,900 | 619 |
| 2016-03-17 | 1,233 | 1,239 | 1,225 | 1,234 | 1,800 | 617 |
| 2016-03-16 | 1,221 | 1,231 | 1,221 | 1,231 | 600 | 615.50 |
| 2016-03-15 | 1,220 | 1,229 | 1,215 | 1,228 | 3,300 | 614 |
| 2016-03-14 | 1,224 | 1,239 | 1,219 | 1,220 | 5,300 | 610 |
| 2016-03-11 | 1,226 | 1,226 | 1,226 | 1,226 | 200 | 613 |
| 2016-03-10 | 1,218 | 1,226 | 1,208 | 1,226 | 1,700 | 613 |
| 2016-03-09 | 1,238 | 1,238 | 1,212 | 1,212 | 900 | 606 |
| 2016-03-08 | 1,231 | 1,245 | 1,209 | 1,214 | 2,500 | 607 |
| 2016-03-07 | 1,227 | 1,250 | 1,221 | 1,248 | 4,300 | 624 |
| 2016-03-04 | 1,215 | 1,225 | 1,205 | 1,205 | 2,600 | 602.50 |
| 2016-03-03 | 1,203 | 1,215 | 1,172 | 1,215 | 8,700 | 607.50 |
| 2016-03-02 | 1,206 | 1,206 | 1,183 | 1,205 | 3,600 | 602.50 |
| 2016-03-01 | 1,205 | 1,206 | 1,181 | 1,206 | 2,600 | 603 |
| 2016-02-29 | 1,202 | 1,206 | 1,183 | 1,201 | 4,700 | 600.50 |
| 2016-02-26 | 1,181 | 1,199 | 1,165 | 1,199 | 3,300 | 599.50 |
| 2016-02-25 | 1,150 | 1,183 | 1,150 | 1,177 | 3,900 | 588.50 |
| 2016-02-24 | 1,154 | 1,187 | 1,151 | 1,152 | 3,500 | 576 |
| 2016-02-23 | 1,167 | 1,187 | 1,155 | 1,185 | 1,000 | 592.50 |
| 2016-02-22 | 1,159 | 1,187 | 1,153 | 1,168 | 3,200 | 584 |
| 2016-02-19 | 1,164 | 1,189 | 1,140 | 1,179 | 6,400 | 589.50 |
| 2016-02-18 | 1,119 | 1,164 | 1,113 | 1,161 | 3,400 | 580.50 |
| 2016-02-17 | 1,100 | 1,120 | 1,100 | 1,100 | 2,000 | 550 |
| 2016-02-16 | 1,079 | 1,125 | 1,078 | 1,110 | 6,800 | 555 |
| 2016-02-15 | 1,080 | 1,090 | 1,063 | 1,075 | 11,200 | 537.50 |
| 2016-02-12 | 1,065 | 1,083 | 1,030 | 1,071 | 9,600 | 535.50 |
| 2016-02-10 | 1,188 | 1,200 | 1,130 | 1,130 | 7,400 | 565 |
| 2016-02-09 | 1,195 | 1,208 | 1,180 | 1,187 | 5,300 | 593.50 |
| 2016-02-08 | 1,200 | 1,219 | 1,192 | 1,212 | 4,500 | 606 |
| 2016-02-05 | 1,211 | 1,212 | 1,202 | 1,204 | 3,200 | 602 |
| 2016-02-04 | 1,224 | 1,240 | 1,220 | 1,240 | 2,800 | 620 |
| 2016-02-03 | 1,225 | 1,248 | 1,225 | 1,238 | 1,900 | 619 |
| 2016-02-02 | 1,237 | 1,245 | 1,230 | 1,230 | 2,300 | 615 |
| 2016-02-01 | 1,231 | 1,247 | 1,229 | 1,237 | 3,500 | 618.50 |
| 2016-01-29 | 1,225 | 1,238 | 1,223 | 1,229 | 2,600 | 614.50 |
| 2016-01-28 | 1,237 | 1,237 | 1,226 | 1,228 | 2,400 | 614 |
| 2016-01-27 | 1,225 | 1,230 | 1,220 | 1,229 | 3,100 | 614.50 |
| 2016-01-26 | 1,230 | 1,231 | 1,219 | 1,229 | 1,800 | 614.50 |
| 2016-01-25 | 1,203 | 1,220 | 1,203 | 1,220 | 3,000 | 610 |
| 2016-01-22 | 1,199 | 1,199 | 1,175 | 1,199 | 3,700 | 599.50 |
| 2016-01-21 | 1,186 | 1,200 | 1,166 | 1,166 | 6,600 | 583 |
| 2016-01-20 | 1,231 | 1,231 | 1,186 | 1,186 | 4,200 | 593 |
| 2016-01-19 | 1,225 | 1,230 | 1,213 | 1,226 | 2,100 | 613 |
| 2016-01-18 | 1,180 | 1,219 | 1,180 | 1,219 | 18,500 | 609.50 |
| 2016-01-15 | 1,176 | 1,210 | 1,175 | 1,199 | 27,400 | 599.50 |
| 2016-01-14 | 1,286 | 1,286 | 1,179 | 1,179 | 37,100 | 589.50 |
| 2016-01-13 | 1,286 | 1,329 | 1,280 | 1,286 | 11,800 | 643 |
| 2016-01-12 | 1,293 | 1,294 | 1,284 | 1,286 | 3,900 | 643 |
| 2016-01-08 | 1,294 | 1,297 | 1,287 | 1,294 | 4,500 | 647 |
| 2016-01-07 | 1,301 | 1,302 | 1,295 | 1,295 | 2,600 | 647.50 |
| 2016-01-06 | 1,303 | 1,307 | 1,301 | 1,302 | 4,800 | 651 |
| 2016-01-05 | 1,302 | 1,306 | 1,300 | 1,302 | 6,600 | 651 |
| 2016-01-04 | 1,305 | 1,307 | 1,300 | 1,301 | 4,600 | 650.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
