9025 鴻池運輸(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 | 1,540 | 1,544 | 1,521 | 1,537 | 106,300 | 1,537 |
| 2016-12-29 | 1,544 | 1,544 | 1,522 | 1,543 | 97,200 | 1,543 |
| 2016-12-28 | 1,540 | 1,561 | 1,537 | 1,553 | 55,100 | 1,553 |
| 2016-12-27 | 1,545 | 1,556 | 1,540 | 1,543 | 57,400 | 1,543 |
| 2016-12-26 | 1,550 | 1,553 | 1,535 | 1,545 | 68,500 | 1,545 |
| 2016-12-22 | 1,553 | 1,566 | 1,546 | 1,559 | 94,400 | 1,559 |
| 2016-12-21 | 1,576 | 1,589 | 1,545 | 1,550 | 113,200 | 1,550 |
| 2016-12-20 | 1,571 | 1,584 | 1,557 | 1,584 | 80,600 | 1,584 |
| 2016-12-19 | 1,572 | 1,596 | 1,558 | 1,583 | 96,500 | 1,583 |
| 2016-12-16 | 1,630 | 1,632 | 1,594 | 1,605 | 154,700 | 1,605 |
| 2016-12-15 | 1,630 | 1,645 | 1,605 | 1,624 | 121,300 | 1,624 |
| 2016-12-14 | 1,626 | 1,630 | 1,605 | 1,620 | 99,100 | 1,620 |
| 2016-12-13 | 1,600 | 1,624 | 1,595 | 1,621 | 130,200 | 1,621 |
| 2016-12-12 | 1,579 | 1,600 | 1,574 | 1,595 | 157,200 | 1,595 |
| 2016-12-09 | 1,573 | 1,580 | 1,561 | 1,579 | 141,300 | 1,579 |
| 2016-12-08 | 1,556 | 1,571 | 1,543 | 1,571 | 115,500 | 1,571 |
| 2016-12-07 | 1,543 | 1,546 | 1,532 | 1,541 | 92,600 | 1,541 |
| 2016-12-06 | 1,537 | 1,549 | 1,524 | 1,541 | 100,500 | 1,541 |
| 2016-12-05 | 1,533 | 1,541 | 1,521 | 1,530 | 139,400 | 1,530 |
| 2016-12-02 | 1,518 | 1,547 | 1,515 | 1,541 | 157,000 | 1,541 |
| 2016-12-01 | 1,552 | 1,557 | 1,547 | 1,549 | 104,300 | 1,549 |
| 2016-11-30 | 1,520 | 1,560 | 1,520 | 1,553 | 147,600 | 1,553 |
| 2016-11-29 | 1,508 | 1,528 | 1,500 | 1,528 | 106,000 | 1,528 |
| 2016-11-28 | 1,498 | 1,522 | 1,482 | 1,519 | 124,900 | 1,519 |
| 2016-11-25 | 1,474 | 1,495 | 1,463 | 1,492 | 109,500 | 1,492 |
| 2016-11-24 | 1,516 | 1,525 | 1,486 | 1,490 | 60,900 | 1,490 |
| 2016-11-22 | 1,490 | 1,522 | 1,485 | 1,516 | 70,900 | 1,516 |
| 2016-11-21 | 1,501 | 1,506 | 1,480 | 1,491 | 65,400 | 1,491 |
| 2016-11-18 | 1,485 | 1,494 | 1,470 | 1,492 | 71,400 | 1,492 |
| 2016-11-17 | 1,471 | 1,480 | 1,456 | 1,470 | 53,800 | 1,470 |
| 2016-11-16 | 1,478 | 1,482 | 1,471 | 1,480 | 54,400 | 1,480 |
| 2016-11-15 | 1,485 | 1,490 | 1,453 | 1,467 | 85,300 | 1,467 |
| 2016-11-14 | 1,410 | 1,479 | 1,410 | 1,479 | 154,100 | 1,479 |
| 2016-11-11 | 1,382 | 1,405 | 1,381 | 1,396 | 65,600 | 1,396 |
| 2016-11-10 | 1,415 | 1,415 | 1,373 | 1,387 | 75,900 | 1,387 |
| 2016-11-09 | 1,400 | 1,413 | 1,304 | 1,325 | 118,300 | 1,325 |
| 2016-11-08 | 1,399 | 1,412 | 1,397 | 1,406 | 47,800 | 1,406 |
| 2016-11-07 | 1,409 | 1,416 | 1,391 | 1,404 | 54,600 | 1,404 |
| 2016-11-04 | 1,389 | 1,400 | 1,365 | 1,399 | 95,400 | 1,399 |
| 2016-11-02 | 1,386 | 1,404 | 1,384 | 1,401 | 79,200 | 1,401 |
| 2016-11-01 | 1,385 | 1,404 | 1,378 | 1,404 | 88,600 | 1,404 |
| 2016-10-31 | 1,408 | 1,409 | 1,383 | 1,391 | 150,600 | 1,391 |
| 2016-10-28 | 1,408 | 1,409 | 1,394 | 1,408 | 96,100 | 1,408 |
| 2016-10-27 | 1,386 | 1,410 | 1,385 | 1,408 | 65,300 | 1,408 |
| 2016-10-26 | 1,390 | 1,398 | 1,385 | 1,393 | 58,300 | 1,393 |
| 2016-10-25 | 1,416 | 1,422 | 1,384 | 1,390 | 63,300 | 1,390 |
| 2016-10-24 | 1,377 | 1,408 | 1,376 | 1,404 | 63,400 | 1,404 |
| 2016-10-21 | 1,386 | 1,390 | 1,370 | 1,387 | 104,700 | 1,387 |
| 2016-10-20 | 1,384 | 1,389 | 1,378 | 1,388 | 75,900 | 1,388 |
| 2016-10-19 | 1,380 | 1,387 | 1,369 | 1,384 | 63,800 | 1,384 |
| 2016-10-17 | 1,376 | 1,390 | 1,365 | 1,382 | 103,200 | 1,382 |
| 2016-10-13 | 1,390 | 1,398 | 1,379 | 1,383 | 92,800 | 1,383 |
| 2016-10-12 | 1,376 | 1,397 | 1,376 | 1,385 | 48,900 | 1,385 |
| 2016-10-11 | 1,361 | 1,386 | 1,354 | 1,383 | 132,700 | 1,383 |
| 2016-10-07 | 1,381 | 1,388 | 1,361 | 1,373 | 156,100 | 1,373 |
| 2016-10-06 | 1,393 | 1,404 | 1,380 | 1,393 | 120,800 | 1,393 |
| 2016-10-05 | 1,394 | 1,394 | 1,371 | 1,387 | 94,800 | 1,387 |
| 2016-10-04 | 1,387 | 1,400 | 1,378 | 1,384 | 124,100 | 1,384 |
| 2016-10-03 | 1,388 | 1,389 | 1,369 | 1,375 | 121,800 | 1,375 |
| 2016-09-30 | 1,371 | 1,384 | 1,354 | 1,372 | 121,000 | 1,372 |
| 2016-09-29 | 1,388 | 1,393 | 1,377 | 1,383 | 85,100 | 1,383 |
| 2016-09-28 | 1,395 | 1,395 | 1,375 | 1,386 | 61,300 | 1,386 |
| 2016-09-27 | 1,359 | 1,395 | 1,343 | 1,395 | 80,300 | 1,395 |
| 2016-09-26 | 1,360 | 1,370 | 1,347 | 1,354 | 110,700 | 1,354 |
| 2016-09-23 | 1,363 | 1,384 | 1,345 | 1,380 | 75,000 | 1,380 |
| 2016-09-21 | 1,345 | 1,373 | 1,306 | 1,373 | 131,000 | 1,373 |
| 2016-09-20 | 1,330 | 1,357 | 1,315 | 1,345 | 160,600 | 1,345 |
| 2016-09-16 | 1,333 | 1,349 | 1,322 | 1,347 | 44,000 | 1,347 |
| 2016-09-15 | 1,333 | 1,333 | 1,310 | 1,329 | 82,200 | 1,329 |
| 2016-09-14 | 1,340 | 1,342 | 1,324 | 1,335 | 77,600 | 1,335 |
| 2016-09-13 | 1,360 | 1,360 | 1,334 | 1,346 | 109,900 | 1,346 |
| 2016-09-12 | 1,355 | 1,355 | 1,333 | 1,351 | 60,000 | 1,351 |
| 2016-09-09 | 1,355 | 1,379 | 1,351 | 1,365 | 50,400 | 1,365 |
| 2016-09-08 | 1,386 | 1,386 | 1,340 | 1,350 | 61,800 | 1,350 |
| 2016-09-07 | 1,353 | 1,389 | 1,336 | 1,386 | 68,300 | 1,386 |
| 2016-09-06 | 1,358 | 1,359 | 1,343 | 1,357 | 77,100 | 1,357 |
| 2016-09-05 | 1,356 | 1,375 | 1,344 | 1,354 | 121,900 | 1,354 |
| 2016-09-02 | 1,338 | 1,342 | 1,329 | 1,340 | 61,100 | 1,340 |
| 2016-09-01 | 1,357 | 1,364 | 1,335 | 1,344 | 101,300 | 1,344 |
| 2016-08-31 | 1,353 | 1,366 | 1,326 | 1,347 | 107,000 | 1,347 |
| 2016-08-30 | 1,333 | 1,365 | 1,327 | 1,355 | 93,000 | 1,355 |
| 2016-08-29 | 1,316 | 1,350 | 1,310 | 1,338 | 152,100 | 1,338 |
| 2016-08-26 | 1,297 | 1,325 | 1,284 | 1,317 | 132,100 | 1,317 |
| 2016-08-25 | 1,301 | 1,315 | 1,292 | 1,297 | 71,600 | 1,297 |
| 2016-08-24 | 1,270 | 1,297 | 1,270 | 1,290 | 61,100 | 1,290 |
| 2016-08-23 | 1,259 | 1,273 | 1,249 | 1,258 | 117,900 | 1,258 |
| 2016-08-22 | 1,240 | 1,271 | 1,239 | 1,264 | 67,100 | 1,264 |
| 2016-08-19 | 1,248 | 1,263 | 1,243 | 1,252 | 67,800 | 1,252 |
| 2016-08-18 | 1,259 | 1,262 | 1,245 | 1,248 | 61,400 | 1,248 |
| 2016-08-17 | 1,245 | 1,275 | 1,242 | 1,272 | 111,100 | 1,272 |
| 2016-08-16 | 1,305 | 1,307 | 1,261 | 1,267 | 190,900 | 1,267 |
| 2016-08-15 | 1,258 | 1,328 | 1,251 | 1,317 | 220,600 | 1,317 |
| 2016-08-12 | 1,233 | 1,288 | 1,229 | 1,258 | 239,600 | 1,258 |
| 2016-08-10 | 1,209 | 1,209 | 1,185 | 1,198 | 101,700 | 1,198 |
| 2016-08-09 | 1,199 | 1,212 | 1,195 | 1,211 | 82,100 | 1,211 |
| 2016-08-08 | 1,180 | 1,194 | 1,172 | 1,194 | 76,400 | 1,194 |
| 2016-08-05 | 1,159 | 1,174 | 1,152 | 1,163 | 95,900 | 1,163 |
| 2016-08-04 | 1,163 | 1,172 | 1,155 | 1,162 | 109,700 | 1,162 |
| 2016-08-03 | 1,161 | 1,170 | 1,148 | 1,156 | 102,300 | 1,156 |
| 2016-08-02 | 1,183 | 1,194 | 1,160 | 1,170 | 108,000 | 1,170 |
| 2016-08-01 | 1,191 | 1,195 | 1,177 | 1,183 | 123,300 | 1,183 |
| 2016-07-29 | 1,173 | 1,197 | 1,169 | 1,195 | 119,100 | 1,195 |
| 2016-07-28 | 1,165 | 1,171 | 1,154 | 1,171 | 148,700 | 1,171 |
| 2016-07-27 | 1,155 | 1,172 | 1,142 | 1,169 | 132,500 | 1,169 |
| 2016-07-26 | 1,145 | 1,151 | 1,134 | 1,144 | 107,200 | 1,144 |
| 2016-07-25 | 1,145 | 1,154 | 1,136 | 1,143 | 125,400 | 1,143 |
| 2016-07-22 | 1,115 | 1,135 | 1,115 | 1,135 | 84,500 | 1,135 |
| 2016-07-21 | 1,128 | 1,133 | 1,119 | 1,132 | 71,300 | 1,132 |
| 2016-07-20 | 1,115 | 1,115 | 1,094 | 1,112 | 64,200 | 1,112 |
| 2016-07-19 | 1,113 | 1,121 | 1,103 | 1,115 | 46,100 | 1,115 |
| 2016-07-15 | 1,095 | 1,116 | 1,095 | 1,102 | 78,900 | 1,102 |
| 2016-07-14 | 1,099 | 1,110 | 1,089 | 1,093 | 115,900 | 1,093 |
| 2016-07-13 | 1,100 | 1,105 | 1,081 | 1,093 | 86,100 | 1,093 |
| 2016-07-12 | 1,096 | 1,109 | 1,085 | 1,092 | 89,100 | 1,092 |
| 2016-07-11 | 1,035 | 1,080 | 1,026 | 1,076 | 97,000 | 1,076 |
| 2016-07-08 | 1,072 | 1,072 | 1,020 | 1,023 | 84,000 | 1,023 |
| 2016-07-07 | 1,062 | 1,078 | 1,061 | 1,064 | 43,200 | 1,064 |
| 2016-07-06 | 1,035 | 1,070 | 1,035 | 1,069 | 89,900 | 1,069 |
| 2016-07-05 | 1,052 | 1,065 | 1,030 | 1,063 | 124,600 | 1,063 |
| 2016-07-04 | 1,040 | 1,065 | 1,035 | 1,052 | 94,800 | 1,052 |
| 2016-07-01 | 1,059 | 1,067 | 1,048 | 1,051 | 88,900 | 1,051 |
| 2016-06-30 | 1,060 | 1,085 | 1,047 | 1,061 | 197,100 | 1,061 |
| 2016-06-29 | 1,039 | 1,040 | 1,009 | 1,019 | 198,800 | 1,019 |
| 2016-06-28 | 1,031 | 1,037 | 1,015 | 1,024 | 122,700 | 1,024 |
| 2016-06-27 | 1,043 | 1,074 | 1,033 | 1,046 | 79,800 | 1,046 |
| 2016-06-24 | 1,124 | 1,124 | 1,008 | 1,030 | 137,500 | 1,030 |
| 2016-06-23 | 1,094 | 1,114 | 1,094 | 1,110 | 84,500 | 1,110 |
| 2016-06-22 | 1,138 | 1,150 | 1,087 | 1,089 | 239,100 | 1,089 |
| 2016-06-21 | 1,158 | 1,171 | 1,148 | 1,168 | 71,900 | 1,168 |
| 2016-06-20 | 1,125 | 1,164 | 1,117 | 1,162 | 80,700 | 1,162 |
| 2016-06-17 | 1,124 | 1,135 | 1,092 | 1,107 | 63,100 | 1,107 |
| 2016-06-16 | 1,138 | 1,144 | 1,100 | 1,100 | 77,900 | 1,100 |
| 2016-06-15 | 1,097 | 1,137 | 1,097 | 1,119 | 57,400 | 1,119 |
| 2016-06-14 | 1,138 | 1,145 | 1,097 | 1,098 | 62,300 | 1,098 |
| 2016-06-13 | 1,160 | 1,160 | 1,132 | 1,138 | 79,200 | 1,138 |
| 2016-06-10 | 1,178 | 1,178 | 1,152 | 1,167 | 101,500 | 1,167 |
| 2016-06-09 | 1,167 | 1,175 | 1,153 | 1,167 | 58,900 | 1,167 |
| 2016-06-08 | 1,191 | 1,193 | 1,168 | 1,179 | 62,600 | 1,179 |
| 2016-06-07 | 1,185 | 1,193 | 1,177 | 1,189 | 36,100 | 1,189 |
| 2016-06-06 | 1,185 | 1,188 | 1,160 | 1,185 | 68,000 | 1,185 |
| 2016-06-03 | 1,210 | 1,222 | 1,183 | 1,189 | 131,700 | 1,189 |
| 2016-06-02 | 1,255 | 1,262 | 1,217 | 1,218 | 54,400 | 1,218 |
| 2016-06-01 | 1,291 | 1,292 | 1,265 | 1,272 | 65,500 | 1,272 |
| 2016-05-31 | 1,279 | 1,293 | 1,268 | 1,287 | 79,100 | 1,287 |
| 2016-05-30 | 1,270 | 1,275 | 1,250 | 1,271 | 76,000 | 1,271 |
| 2016-05-27 | 1,277 | 1,282 | 1,252 | 1,265 | 58,700 | 1,265 |
| 2016-05-26 | 1,250 | 1,263 | 1,241 | 1,255 | 62,000 | 1,255 |
| 2016-05-25 | 1,257 | 1,258 | 1,219 | 1,225 | 80,900 | 1,225 |
| 2016-05-24 | 1,233 | 1,245 | 1,229 | 1,234 | 33,200 | 1,234 |
| 2016-05-23 | 1,232 | 1,254 | 1,222 | 1,233 | 35,100 | 1,233 |
| 2016-05-20 | 1,256 | 1,268 | 1,234 | 1,240 | 70,300 | 1,240 |
| 2016-05-19 | 1,264 | 1,279 | 1,252 | 1,264 | 50,900 | 1,264 |
| 2016-05-18 | 1,215 | 1,262 | 1,215 | 1,256 | 119,900 | 1,256 |
| 2016-05-17 | 1,224 | 1,224 | 1,207 | 1,215 | 48,900 | 1,215 |
| 2016-05-16 | 1,220 | 1,236 | 1,207 | 1,213 | 85,300 | 1,213 |
| 2016-05-13 | 1,215 | 1,215 | 1,196 | 1,200 | 101,800 | 1,200 |
| 2016-05-12 | 1,200 | 1,215 | 1,198 | 1,214 | 76,800 | 1,214 |
| 2016-05-11 | 1,230 | 1,237 | 1,188 | 1,195 | 154,700 | 1,195 |
| 2016-05-10 | 1,228 | 1,241 | 1,210 | 1,239 | 112,300 | 1,239 |
| 2016-05-09 | 1,243 | 1,243 | 1,203 | 1,213 | 82,500 | 1,213 |
| 2016-05-06 | 1,224 | 1,231 | 1,203 | 1,213 | 65,900 | 1,213 |
| 2016-05-02 | 1,232 | 1,252 | 1,222 | 1,230 | 75,600 | 1,230 |
| 2016-04-28 | 1,320 | 1,338 | 1,286 | 1,292 | 126,800 | 1,292 |
| 2016-04-27 | 1,299 | 1,303 | 1,280 | 1,299 | 55,300 | 1,299 |
| 2016-04-26 | 1,323 | 1,323 | 1,268 | 1,287 | 80,200 | 1,287 |
| 2016-04-25 | 1,343 | 1,347 | 1,317 | 1,330 | 90,100 | 1,330 |
| 2016-04-22 | 1,313 | 1,335 | 1,302 | 1,335 | 56,100 | 1,335 |
| 2016-04-21 | 1,304 | 1,343 | 1,293 | 1,324 | 90,200 | 1,324 |
| 2016-04-20 | 1,300 | 1,310 | 1,289 | 1,299 | 50,400 | 1,299 |
| 2016-04-19 | 1,297 | 1,302 | 1,270 | 1,281 | 38,500 | 1,281 |
| 2016-04-18 | 1,263 | 1,280 | 1,254 | 1,267 | 74,300 | 1,267 |
| 2016-04-15 | 1,277 | 1,290 | 1,273 | 1,288 | 56,400 | 1,288 |
| 2016-04-14 | 1,266 | 1,295 | 1,259 | 1,295 | 57,800 | 1,295 |
| 2016-04-13 | 1,230 | 1,251 | 1,220 | 1,248 | 61,700 | 1,248 |
| 2016-04-12 | 1,219 | 1,231 | 1,210 | 1,219 | 37,700 | 1,219 |
| 2016-04-11 | 1,211 | 1,224 | 1,203 | 1,219 | 61,000 | 1,219 |
| 2016-04-08 | 1,191 | 1,245 | 1,180 | 1,224 | 99,800 | 1,224 |
| 2016-04-07 | 1,214 | 1,234 | 1,204 | 1,213 | 50,400 | 1,213 |
| 2016-04-06 | 1,209 | 1,236 | 1,199 | 1,212 | 68,700 | 1,212 |
| 2016-04-05 | 1,265 | 1,265 | 1,212 | 1,214 | 73,100 | 1,214 |
| 2016-04-04 | 1,266 | 1,288 | 1,258 | 1,273 | 83,200 | 1,273 |
| 2016-04-01 | 1,316 | 1,316 | 1,262 | 1,266 | 168,300 | 1,266 |
| 2016-03-31 | 1,325 | 1,332 | 1,308 | 1,317 | 103,800 | 1,317 |
| 2016-03-30 | 1,322 | 1,335 | 1,317 | 1,325 | 109,700 | 1,325 |
| 2016-03-29 | 1,307 | 1,323 | 1,300 | 1,320 | 64,300 | 1,320 |
| 2016-03-28 | 1,310 | 1,324 | 1,289 | 1,313 | 74,200 | 1,313 |
| 2016-03-25 | 1,298 | 1,308 | 1,278 | 1,295 | 41,900 | 1,295 |
| 2016-03-24 | 1,275 | 1,297 | 1,275 | 1,285 | 48,800 | 1,285 |
| 2016-03-23 | 1,291 | 1,299 | 1,277 | 1,282 | 45,800 | 1,282 |
| 2016-03-22 | 1,300 | 1,320 | 1,250 | 1,287 | 151,000 | 1,287 |
| 2016-03-18 | 1,311 | 1,327 | 1,268 | 1,278 | 115,100 | 1,278 |
| 2016-03-17 | 1,303 | 1,318 | 1,283 | 1,296 | 66,500 | 1,296 |
| 2016-03-16 | 1,300 | 1,322 | 1,293 | 1,296 | 62,200 | 1,296 |
| 2016-03-15 | 1,295 | 1,325 | 1,294 | 1,300 | 55,800 | 1,300 |
| 2016-03-14 | 1,300 | 1,328 | 1,300 | 1,304 | 58,900 | 1,304 |
| 2016-03-11 | 1,267 | 1,295 | 1,263 | 1,285 | 93,600 | 1,285 |
| 2016-03-10 | 1,252 | 1,297 | 1,251 | 1,288 | 109,200 | 1,288 |
| 2016-03-09 | 1,259 | 1,273 | 1,222 | 1,229 | 114,800 | 1,229 |
| 2016-03-08 | 1,273 | 1,275 | 1,240 | 1,262 | 82,700 | 1,262 |
| 2016-03-07 | 1,311 | 1,312 | 1,278 | 1,278 | 84,100 | 1,278 |
| 2016-03-04 | 1,320 | 1,328 | 1,292 | 1,315 | 105,500 | 1,315 |
| 2016-03-03 | 1,287 | 1,319 | 1,280 | 1,318 | 106,000 | 1,318 |
| 2016-03-02 | 1,278 | 1,294 | 1,266 | 1,285 | 75,900 | 1,285 |
| 2016-03-01 | 1,229 | 1,252 | 1,221 | 1,250 | 72,400 | 1,250 |
| 2016-02-29 | 1,272 | 1,279 | 1,230 | 1,230 | 94,000 | 1,230 |
| 2016-02-26 | 1,281 | 1,287 | 1,238 | 1,254 | 117,000 | 1,254 |
| 2016-02-25 | 1,255 | 1,300 | 1,255 | 1,285 | 139,700 | 1,285 |
| 2016-02-24 | 1,239 | 1,268 | 1,224 | 1,252 | 77,100 | 1,252 |
| 2016-02-23 | 1,274 | 1,284 | 1,239 | 1,246 | 86,100 | 1,246 |
| 2016-02-22 | 1,274 | 1,316 | 1,267 | 1,274 | 91,000 | 1,274 |
| 2016-02-19 | 1,255 | 1,287 | 1,246 | 1,283 | 85,800 | 1,283 |
| 2016-02-18 | 1,271 | 1,283 | 1,248 | 1,255 | 110,600 | 1,255 |
| 2016-02-17 | 1,237 | 1,264 | 1,229 | 1,245 | 120,000 | 1,245 |
| 2016-02-16 | 1,261 | 1,280 | 1,243 | 1,243 | 162,100 | 1,243 |
| 2016-02-15 | 1,250 | 1,299 | 1,242 | 1,291 | 139,800 | 1,291 |
| 2016-02-12 | 1,274 | 1,287 | 1,216 | 1,218 | 161,000 | 1,218 |
| 2016-02-10 | 1,403 | 1,420 | 1,319 | 1,334 | 92,000 | 1,334 |
| 2016-02-09 | 1,399 | 1,421 | 1,380 | 1,395 | 86,600 | 1,395 |
| 2016-02-08 | 1,434 | 1,479 | 1,407 | 1,468 | 69,600 | 1,468 |
| 2016-02-05 | 1,437 | 1,452 | 1,422 | 1,446 | 65,000 | 1,446 |
| 2016-02-04 | 1,483 | 1,488 | 1,445 | 1,457 | 64,700 | 1,457 |
| 2016-02-03 | 1,502 | 1,507 | 1,484 | 1,505 | 97,500 | 1,505 |
| 2016-02-02 | 1,484 | 1,523 | 1,482 | 1,521 | 74,700 | 1,521 |
| 2016-02-01 | 1,500 | 1,514 | 1,484 | 1,497 | 75,900 | 1,497 |
| 2016-01-29 | 1,451 | 1,488 | 1,418 | 1,486 | 178,300 | 1,486 |
| 2016-01-28 | 1,407 | 1,449 | 1,398 | 1,433 | 115,800 | 1,433 |
| 2016-01-27 | 1,402 | 1,427 | 1,394 | 1,419 | 86,900 | 1,419 |
| 2016-01-26 | 1,407 | 1,407 | 1,377 | 1,381 | 119,600 | 1,381 |
| 2016-01-25 | 1,405 | 1,439 | 1,388 | 1,437 | 153,000 | 1,437 |
| 2016-01-22 | 1,357 | 1,390 | 1,343 | 1,388 | 82,900 | 1,388 |
| 2016-01-21 | 1,331 | 1,398 | 1,325 | 1,325 | 102,200 | 1,325 |
| 2016-01-20 | 1,419 | 1,419 | 1,346 | 1,350 | 118,300 | 1,350 |
| 2016-01-19 | 1,422 | 1,443 | 1,412 | 1,423 | 94,700 | 1,423 |
| 2016-01-18 | 1,431 | 1,437 | 1,411 | 1,422 | 118,500 | 1,422 |
| 2016-01-15 | 1,473 | 1,489 | 1,456 | 1,461 | 132,500 | 1,461 |
| 2016-01-14 | 1,442 | 1,447 | 1,415 | 1,431 | 122,600 | 1,431 |
| 2016-01-13 | 1,471 | 1,485 | 1,466 | 1,483 | 146,500 | 1,483 |
| 2016-01-12 | 1,473 | 1,514 | 1,450 | 1,459 | 141,100 | 1,459 |
| 2016-01-08 | 1,507 | 1,524 | 1,480 | 1,495 | 134,800 | 1,495 |
| 2016-01-07 | 1,531 | 1,550 | 1,510 | 1,517 | 93,600 | 1,517 |
| 2016-01-06 | 1,560 | 1,578 | 1,539 | 1,548 | 75,700 | 1,548 |
| 2016-01-05 | 1,572 | 1,589 | 1,558 | 1,562 | 93,900 | 1,562 |
| 2016-01-04 | 1,605 | 1,616 | 1,576 | 1,587 | 87,300 | 1,587 |
分割・併合履歴 ： [2015-03-27]1株→2株
