9206 (株)スターフライヤー 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 | 3,335 | 3,420 | 3,335 | 3,395 | 12,900 | 3,395 |
| 2016-12-29 | 3,365 | 3,365 | 3,310 | 3,350 | 5,700 | 3,350 |
| 2016-12-28 | 3,400 | 3,400 | 3,350 | 3,365 | 4,100 | 3,365 |
| 2016-12-27 | 3,435 | 3,435 | 3,365 | 3,390 | 8,700 | 3,390 |
| 2016-12-26 | 3,340 | 3,435 | 3,335 | 3,365 | 13,400 | 3,365 |
| 2016-12-22 | 3,350 | 3,365 | 3,325 | 3,340 | 7,000 | 3,340 |
| 2016-12-21 | 3,295 | 3,345 | 3,295 | 3,325 | 18,400 | 3,325 |
| 2016-12-20 | 3,250 | 3,325 | 3,250 | 3,295 | 9,400 | 3,295 |
| 2016-12-19 | 3,250 | 3,345 | 3,240 | 3,245 | 18,500 | 3,245 |
| 2016-12-16 | 3,235 | 3,255 | 3,215 | 3,240 | 11,200 | 3,240 |
| 2016-12-15 | 3,350 | 3,350 | 3,155 | 3,190 | 35,500 | 3,190 |
| 2016-12-14 | 3,445 | 3,445 | 3,375 | 3,385 | 9,300 | 3,385 |
| 2016-12-13 | 3,480 | 3,480 | 3,425 | 3,445 | 6,700 | 3,445 |
| 2016-12-12 | 3,485 | 3,510 | 3,485 | 3,490 | 5,500 | 3,490 |
| 2016-12-09 | 3,500 | 3,550 | 3,465 | 3,535 | 15,600 | 3,535 |
| 2016-12-08 | 3,555 | 3,570 | 3,515 | 3,555 | 3,700 | 3,555 |
| 2016-12-07 | 3,585 | 3,590 | 3,575 | 3,575 | 2,100 | 3,575 |
| 2016-12-06 | 3,600 | 3,630 | 3,550 | 3,605 | 10,400 | 3,605 |
| 2016-12-05 | 3,620 | 3,630 | 3,595 | 3,620 | 4,300 | 3,620 |
| 2016-12-02 | 3,650 | 3,695 | 3,620 | 3,640 | 10,500 | 3,640 |
| 2016-12-01 | 3,760 | 3,770 | 3,700 | 3,720 | 9,300 | 3,720 |
| 2016-11-30 | 3,740 | 3,780 | 3,715 | 3,770 | 4,500 | 3,770 |
| 2016-11-29 | 3,700 | 3,750 | 3,700 | 3,740 | 5,200 | 3,740 |
| 2016-11-28 | 3,700 | 3,760 | 3,660 | 3,705 | 6,700 | 3,705 |
| 2016-11-25 | 3,755 | 3,760 | 3,700 | 3,700 | 3,600 | 3,700 |
| 2016-11-24 | 3,790 | 3,800 | 3,730 | 3,755 | 6,400 | 3,755 |
| 2016-11-22 | 3,700 | 3,790 | 3,670 | 3,790 | 13,100 | 3,790 |
| 2016-11-21 | 3,700 | 3,745 | 3,680 | 3,725 | 4,600 | 3,725 |
| 2016-11-18 | 3,710 | 3,740 | 3,695 | 3,705 | 5,200 | 3,705 |
| 2016-11-17 | 3,750 | 3,765 | 3,735 | 3,735 | 3,600 | 3,735 |
| 2016-11-16 | 3,830 | 3,830 | 3,735 | 3,775 | 8,600 | 3,775 |
| 2016-11-15 | 3,785 | 3,850 | 3,785 | 3,850 | 4,000 | 3,850 |
| 2016-11-14 | 3,875 | 3,895 | 3,855 | 3,870 | 2,800 | 3,870 |
| 2016-11-11 | 3,920 | 3,920 | 3,850 | 3,890 | 3,100 | 3,890 |
| 2016-11-10 | 3,830 | 3,920 | 3,770 | 3,920 | 14,700 | 3,920 |
| 2016-11-09 | 3,855 | 3,930 | 3,515 | 3,930 | 16,600 | 3,930 |
| 2016-11-08 | 3,870 | 3,920 | 3,835 | 3,920 | 4,400 | 3,920 |
| 2016-11-07 | 3,870 | 3,970 | 3,870 | 3,870 | 6,900 | 3,870 |
| 2016-11-04 | 3,895 | 3,940 | 3,865 | 3,920 | 4,500 | 3,920 |
| 2016-11-02 | 3,935 | 3,935 | 3,865 | 3,895 | 9,000 | 3,895 |
| 2016-11-01 | 3,990 | 4,020 | 3,950 | 3,950 | 6,900 | 3,950 |
| 2016-10-31 | 4,000 | 4,100 | 3,970 | 4,050 | 36,100 | 4,050 |
| 2016-10-28 | 3,890 | 3,910 | 3,865 | 3,870 | 4,300 | 3,870 |
| 2016-10-27 | 3,890 | 3,895 | 3,835 | 3,860 | 3,100 | 3,860 |
| 2016-10-26 | 3,815 | 3,890 | 3,815 | 3,890 | 2,100 | 3,890 |
| 2016-10-25 | 3,810 | 3,895 | 3,785 | 3,845 | 9,400 | 3,845 |
| 2016-10-24 | 3,845 | 3,855 | 3,805 | 3,825 | 1,600 | 3,825 |
| 2016-10-21 | 3,755 | 3,835 | 3,735 | 3,835 | 7,500 | 3,835 |
| 2016-10-20 | 3,760 | 3,790 | 3,730 | 3,770 | 3,600 | 3,770 |
| 2016-10-19 | 3,695 | 3,800 | 3,695 | 3,760 | 3,300 | 3,760 |
| 2016-10-17 | 3,690 | 3,720 | 3,690 | 3,690 | 1,100 | 3,690 |
| 2016-10-13 | 3,675 | 3,715 | 3,635 | 3,715 | 2,400 | 3,715 |
| 2016-10-12 | 3,680 | 3,680 | 3,645 | 3,645 | 2,100 | 3,645 |
| 2016-10-11 | 3,605 | 3,735 | 3,605 | 3,690 | 7,400 | 3,690 |
| 2016-10-07 | 3,640 | 3,655 | 3,605 | 3,605 | 4,500 | 3,605 |
| 2016-10-06 | 3,615 | 3,685 | 3,600 | 3,600 | 4,000 | 3,600 |
| 2016-10-05 | 3,685 | 3,695 | 3,640 | 3,685 | 3,500 | 3,685 |
| 2016-10-04 | 3,520 | 3,665 | 3,520 | 3,660 | 7,000 | 3,660 |
| 2016-10-03 | 3,635 | 3,655 | 3,575 | 3,580 | 6,200 | 3,580 |
| 2016-09-30 | 3,580 | 3,665 | 3,560 | 3,665 | 10,000 | 3,665 |
| 2016-09-29 | 3,750 | 3,750 | 3,610 | 3,625 | 11,700 | 3,625 |
| 2016-09-28 | 3,700 | 3,770 | 3,700 | 3,750 | 13,200 | 3,750 |
| 2016-09-27 | 3,770 | 3,865 | 3,740 | 3,770 | 9,400 | 3,770 |
| 2016-09-26 | 3,850 | 3,925 | 3,805 | 3,805 | 6,500 | 3,805 |
| 2016-09-23 | 3,830 | 3,990 | 3,815 | 3,915 | 18,900 | 3,915 |
| 2016-09-21 | 3,680 | 3,760 | 3,610 | 3,760 | 2,400 | 3,760 |
| 2016-09-20 | 3,560 | 3,700 | 3,560 | 3,680 | 6,700 | 3,680 |
| 2016-09-16 | 3,645 | 3,665 | 3,640 | 3,665 | 3,000 | 3,665 |
| 2016-09-15 | 3,570 | 3,685 | 3,555 | 3,640 | 5,800 | 3,640 |
| 2016-09-14 | 3,695 | 3,695 | 3,640 | 3,690 | 2,400 | 3,690 |
| 2016-09-13 | 3,650 | 3,700 | 3,650 | 3,695 | 2,300 | 3,695 |
| 2016-09-12 | 3,800 | 3,800 | 3,515 | 3,635 | 15,300 | 3,635 |
| 2016-09-09 | 3,850 | 3,870 | 3,800 | 3,835 | 5,600 | 3,835 |
| 2016-09-08 | 3,850 | 3,885 | 3,825 | 3,870 | 1,300 | 3,870 |
| 2016-09-07 | 3,845 | 3,885 | 3,845 | 3,850 | 3,200 | 3,850 |
| 2016-09-06 | 3,825 | 3,900 | 3,825 | 3,845 | 2,400 | 3,845 |
| 2016-09-05 | 3,810 | 3,850 | 3,790 | 3,825 | 12,800 | 3,825 |
| 2016-09-02 | 3,805 | 3,860 | 3,805 | 3,825 | 3,700 | 3,825 |
| 2016-09-01 | 3,970 | 3,975 | 3,810 | 3,815 | 19,700 | 3,815 |
| 2016-08-31 | 3,685 | 3,770 | 3,625 | 3,760 | 5,000 | 3,760 |
| 2016-08-30 | 3,580 | 3,645 | 3,575 | 3,645 | 4,000 | 3,645 |
| 2016-08-29 | 3,645 | 3,670 | 3,510 | 3,640 | 9,800 | 3,640 |
| 2016-08-26 | 3,600 | 3,640 | 3,565 | 3,630 | 4,300 | 3,630 |
| 2016-08-25 | 3,530 | 3,645 | 3,495 | 3,645 | 10,500 | 3,645 |
| 2016-08-24 | 3,485 | 3,585 | 3,450 | 3,530 | 15,200 | 3,530 |
| 2016-08-23 | 3,370 | 3,520 | 3,350 | 3,520 | 19,200 | 3,520 |
| 2016-08-22 | 3,460 | 3,500 | 3,380 | 3,400 | 9,900 | 3,400 |
| 2016-08-19 | 3,275 | 3,490 | 3,250 | 3,465 | 19,300 | 3,465 |
| 2016-08-18 | 3,120 | 3,325 | 3,120 | 3,300 | 14,900 | 3,300 |
| 2016-08-17 | 3,160 | 3,185 | 3,110 | 3,110 | 4,000 | 3,110 |
| 2016-08-16 | 3,110 | 3,130 | 3,110 | 3,130 | 2,400 | 3,130 |
| 2016-08-15 | 3,110 | 3,130 | 3,105 | 3,110 | 2,500 | 3,110 |
| 2016-08-12 | 3,100 | 3,170 | 3,100 | 3,120 | 5,400 | 3,120 |
| 2016-08-10 | 3,120 | 3,160 | 3,105 | 3,110 | 3,800 | 3,110 |
| 2016-08-09 | 3,110 | 3,140 | 3,105 | 3,120 | 3,700 | 3,120 |
| 2016-08-08 | 3,150 | 3,180 | 3,110 | 3,120 | 8,400 | 3,120 |
| 2016-08-05 | 3,245 | 3,260 | 3,155 | 3,155 | 10,200 | 3,155 |
| 2016-08-04 | 3,300 | 3,300 | 3,210 | 3,240 | 9,700 | 3,240 |
| 2016-08-03 | 3,275 | 3,380 | 3,245 | 3,325 | 6,100 | 3,325 |
| 2016-08-02 | 3,390 | 3,405 | 3,285 | 3,295 | 9,700 | 3,295 |
| 2016-08-01 | 3,525 | 3,525 | 3,300 | 3,340 | 39,000 | 3,340 |
| 2016-07-29 | 2,916 | 3,040 | 2,903 | 3,035 | 8,400 | 3,035 |
| 2016-07-28 | 2,939 | 2,979 | 2,910 | 2,910 | 4,300 | 2,910 |
| 2016-07-27 | 2,970 | 2,988 | 2,965 | 2,965 | 3,200 | 2,965 |
| 2016-07-26 | 2,960 | 2,996 | 2,930 | 2,996 | 3,800 | 2,996 |
| 2016-07-25 | 2,990 | 3,000 | 2,962 | 2,965 | 2,800 | 2,965 |
| 2016-07-22 | 2,968 | 2,980 | 2,958 | 2,962 | 4,000 | 2,962 |
| 2016-07-21 | 2,960 | 2,984 | 2,950 | 2,968 | 1,300 | 2,968 |
| 2016-07-20 | 2,990 | 2,990 | 2,960 | 2,975 | 2,900 | 2,975 |
| 2016-07-19 | 2,955 | 2,987 | 2,955 | 2,987 | 2,800 | 2,987 |
| 2016-07-15 | 3,000 | 3,015 | 2,907 | 3,015 | 6,100 | 3,015 |
| 2016-07-14 | 2,981 | 3,035 | 2,981 | 3,010 | 1,700 | 3,010 |
| 2016-07-13 | 3,010 | 3,015 | 2,981 | 2,981 | 4,500 | 2,981 |
| 2016-07-12 | 3,000 | 3,000 | 2,956 | 2,956 | 3,400 | 2,956 |
| 2016-07-11 | 2,979 | 2,979 | 2,926 | 2,977 | 4,000 | 2,977 |
| 2016-07-08 | 2,908 | 2,950 | 2,881 | 2,900 | 6,100 | 2,900 |
| 2016-07-07 | 2,950 | 2,969 | 2,908 | 2,908 | 3,600 | 2,908 |
| 2016-07-06 | 2,933 | 2,940 | 2,902 | 2,940 | 5,100 | 2,940 |
| 2016-07-05 | 2,975 | 2,975 | 2,922 | 2,974 | 3,400 | 2,974 |
| 2016-07-04 | 3,060 | 3,060 | 2,850 | 2,927 | 9,300 | 2,927 |
| 2016-07-01 | 3,045 | 3,055 | 2,981 | 3,025 | 3,300 | 3,025 |
| 2016-06-30 | 3,025 | 3,055 | 2,990 | 3,045 | 5,300 | 3,045 |
| 2016-06-29 | 2,928 | 3,030 | 2,928 | 3,015 | 5,500 | 3,015 |
| 2016-06-28 | 2,985 | 3,120 | 2,900 | 2,920 | 22,500 | 2,920 |
| 2016-06-27 | 2,818 | 2,890 | 2,775 | 2,885 | 8,000 | 2,885 |
| 2016-06-24 | 2,750 | 2,779 | 2,601 | 2,718 | 12,500 | 2,718 |
| 2016-06-23 | 2,750 | 2,780 | 2,724 | 2,724 | 1,600 | 2,724 |
| 2016-06-22 | 2,805 | 2,805 | 2,740 | 2,740 | 2,700 | 2,740 |
| 2016-06-21 | 2,813 | 2,831 | 2,771 | 2,813 | 3,000 | 2,813 |
| 2016-06-20 | 2,735 | 2,831 | 2,735 | 2,813 | 3,800 | 2,813 |
| 2016-06-17 | 2,733 | 2,789 | 2,733 | 2,734 | 5,300 | 2,734 |
| 2016-06-16 | 2,800 | 2,809 | 2,680 | 2,732 | 8,700 | 2,732 |
| 2016-06-15 | 2,790 | 2,824 | 2,790 | 2,800 | 3,200 | 2,800 |
| 2016-06-14 | 2,820 | 2,864 | 2,767 | 2,835 | 9,300 | 2,835 |
| 2016-06-13 | 3,035 | 3,050 | 2,886 | 2,900 | 4,700 | 2,900 |
| 2016-06-10 | 3,000 | 3,035 | 2,943 | 3,035 | 6,600 | 3,035 |
| 2016-06-09 | 3,030 | 3,050 | 3,010 | 3,030 | 12,300 | 3,030 |
| 2016-06-08 | 3,070 | 3,070 | 3,010 | 3,010 | 7,000 | 3,010 |
| 2016-06-07 | 3,090 | 3,150 | 3,020 | 3,110 | 12,900 | 3,110 |
| 2016-06-06 | 2,960 | 3,130 | 2,893 | 3,115 | 33,700 | 3,115 |
| 2016-06-03 | 2,862 | 2,914 | 2,850 | 2,890 | 16,000 | 2,890 |
| 2016-06-02 | 2,731 | 2,810 | 2,731 | 2,798 | 5,800 | 2,798 |
| 2016-06-01 | 2,762 | 2,792 | 2,722 | 2,726 | 12,700 | 2,726 |
| 2016-05-31 | 2,720 | 2,720 | 2,691 | 2,712 | 4,000 | 2,712 |
| 2016-05-30 | 2,711 | 2,715 | 2,705 | 2,711 | 3,800 | 2,711 |
| 2016-05-27 | 2,705 | 2,714 | 2,703 | 2,711 | 1,400 | 2,711 |
| 2016-05-26 | 2,732 | 2,738 | 2,701 | 2,705 | 3,800 | 2,705 |
| 2016-05-25 | 2,722 | 2,722 | 2,701 | 2,720 | 3,100 | 2,720 |
| 2016-05-24 | 2,699 | 2,723 | 2,699 | 2,722 | 2,700 | 2,722 |
| 2016-05-23 | 2,658 | 2,699 | 2,658 | 2,699 | 3,200 | 2,699 |
| 2016-05-20 | 2,698 | 2,713 | 2,650 | 2,669 | 5,000 | 2,669 |
| 2016-05-19 | 2,718 | 2,720 | 2,670 | 2,718 | 3,100 | 2,718 |
| 2016-05-18 | 2,681 | 2,724 | 2,657 | 2,718 | 7,400 | 2,718 |
| 2016-05-17 | 2,701 | 2,747 | 2,701 | 2,725 | 4,900 | 2,725 |
| 2016-05-16 | 2,790 | 2,790 | 2,676 | 2,727 | 12,100 | 2,727 |
| 2016-05-13 | 2,800 | 2,810 | 2,790 | 2,798 | 3,800 | 2,798 |
| 2016-05-12 | 2,850 | 2,850 | 2,791 | 2,810 | 9,400 | 2,810 |
| 2016-05-11 | 2,959 | 2,966 | 2,820 | 2,850 | 10,000 | 2,850 |
| 2016-05-10 | 2,960 | 2,963 | 2,919 | 2,919 | 6,000 | 2,919 |
| 2016-05-09 | 2,929 | 2,950 | 2,905 | 2,915 | 12,400 | 2,915 |
| 2016-05-06 | 2,930 | 2,949 | 2,880 | 2,901 | 15,400 | 2,901 |
| 2016-05-02 | 3,140 | 3,145 | 2,808 | 2,880 | 30,900 | 2,880 |
| 2016-04-28 | 3,330 | 3,360 | 3,325 | 3,350 | 3,700 | 3,350 |
| 2016-04-27 | 3,355 | 3,385 | 3,330 | 3,340 | 4,100 | 3,340 |
| 2016-04-26 | 3,420 | 3,420 | 3,340 | 3,355 | 8,200 | 3,355 |
| 2016-04-25 | 3,400 | 3,500 | 3,400 | 3,410 | 5,400 | 3,410 |
| 2016-04-22 | 3,460 | 3,460 | 3,390 | 3,430 | 8,400 | 3,430 |
| 2016-04-21 | 3,430 | 3,465 | 3,425 | 3,465 | 4,400 | 3,465 |
| 2016-04-20 | 3,460 | 3,470 | 3,430 | 3,430 | 3,900 | 3,430 |
| 2016-04-19 | 3,500 | 3,535 | 3,435 | 3,480 | 4,900 | 3,480 |
| 2016-04-18 | 3,570 | 3,570 | 3,430 | 3,480 | 8,500 | 3,480 |
| 2016-04-15 | 3,500 | 3,505 | 3,470 | 3,490 | 3,000 | 3,490 |
| 2016-04-14 | 3,390 | 3,510 | 3,385 | 3,510 | 14,800 | 3,510 |
| 2016-04-13 | 3,385 | 3,435 | 3,385 | 3,385 | 5,600 | 3,385 |
| 2016-04-12 | 3,390 | 3,415 | 3,375 | 3,385 | 4,600 | 3,385 |
| 2016-04-11 | 3,515 | 3,520 | 3,395 | 3,395 | 5,700 | 3,395 |
| 2016-04-08 | 3,405 | 3,450 | 3,395 | 3,450 | 6,300 | 3,450 |
| 2016-04-07 | 3,435 | 3,490 | 3,410 | 3,445 | 6,000 | 3,445 |
| 2016-04-06 | 3,430 | 3,470 | 3,415 | 3,435 | 8,900 | 3,435 |
| 2016-04-05 | 3,550 | 3,550 | 3,435 | 3,445 | 7,900 | 3,445 |
| 2016-04-04 | 3,460 | 3,600 | 3,445 | 3,580 | 10,000 | 3,580 |
| 2016-04-01 | 3,615 | 3,665 | 3,535 | 3,555 | 10,600 | 3,555 |
| 2016-03-31 | 3,695 | 3,695 | 3,640 | 3,670 | 5,900 | 3,670 |
| 2016-03-30 | 3,795 | 3,805 | 3,660 | 3,675 | 12,300 | 3,675 |
| 2016-03-29 | 3,835 | 3,855 | 3,655 | 3,805 | 16,100 | 3,805 |
| 2016-03-28 | 3,945 | 3,945 | 3,790 | 3,835 | 16,300 | 3,835 |
| 2016-03-25 | 4,030 | 4,035 | 3,860 | 3,885 | 20,200 | 3,885 |
| 2016-03-24 | 3,995 | 4,000 | 3,965 | 4,000 | 15,000 | 4,000 |
| 2016-03-23 | 4,000 | 4,055 | 3,955 | 3,965 | 6,500 | 3,965 |
| 2016-03-22 | 4,055 | 4,140 | 3,950 | 3,980 | 22,500 | 3,980 |
| 2016-03-18 | 4,095 | 4,100 | 3,900 | 4,005 | 24,300 | 4,005 |
| 2016-03-17 | 4,280 | 4,300 | 4,100 | 4,180 | 21,200 | 4,180 |
| 2016-03-16 | 3,965 | 4,360 | 3,955 | 4,325 | 24,900 | 4,325 |
| 2016-03-15 | 3,980 | 3,985 | 3,900 | 3,950 | 6,800 | 3,950 |
| 2016-03-14 | 3,995 | 4,075 | 3,925 | 3,925 | 12,100 | 3,925 |
| 2016-03-11 | 3,925 | 4,040 | 3,925 | 3,980 | 8,200 | 3,980 |
| 2016-03-10 | 4,000 | 4,000 | 3,890 | 3,990 | 14,800 | 3,990 |
| 2016-03-09 | 4,045 | 4,045 | 3,975 | 4,005 | 6,500 | 4,005 |
| 2016-03-08 | 4,025 | 4,050 | 3,910 | 4,050 | 17,800 | 4,050 |
| 2016-03-07 | 4,050 | 4,155 | 4,050 | 4,085 | 9,100 | 4,085 |
| 2016-03-04 | 4,100 | 4,130 | 4,000 | 4,130 | 14,400 | 4,130 |
| 2016-03-03 | 4,180 | 4,245 | 4,010 | 4,150 | 19,600 | 4,150 |
| 2016-03-02 | 4,135 | 4,265 | 4,060 | 4,250 | 19,200 | 4,250 |
| 2016-03-01 | 4,030 | 4,150 | 3,990 | 4,110 | 25,400 | 4,110 |
| 2016-02-29 | 4,555 | 4,585 | 4,190 | 4,215 | 35,000 | 4,215 |
| 2016-02-26 | 4,640 | 4,715 | 4,455 | 4,555 | 32,400 | 4,555 |
| 2016-02-25 | 4,620 | 4,725 | 4,420 | 4,700 | 42,700 | 4,700 |
| 2016-02-24 | 4,195 | 4,675 | 4,070 | 4,630 | 90,800 | 4,630 |
| 2016-02-23 | 4,125 | 4,240 | 3,880 | 4,195 | 57,000 | 4,195 |
| 2016-02-22 | 3,750 | 4,210 | 3,750 | 4,160 | 51,000 | 4,160 |
| 2016-02-19 | 3,570 | 3,745 | 3,570 | 3,705 | 19,700 | 3,705 |
| 2016-02-18 | 3,550 | 3,640 | 3,490 | 3,630 | 19,900 | 3,630 |
| 2016-02-17 | 3,495 | 3,685 | 3,405 | 3,560 | 27,100 | 3,560 |
| 2016-02-16 | 3,510 | 3,605 | 3,450 | 3,490 | 25,000 | 3,490 |
| 2016-02-15 | 3,520 | 3,655 | 3,400 | 3,580 | 38,000 | 3,580 |
| 2016-02-12 | 3,330 | 3,510 | 3,290 | 3,400 | 53,900 | 3,400 |
| 2016-02-10 | 3,685 | 3,710 | 3,350 | 3,470 | 43,100 | 3,470 |
| 2016-02-09 | 3,595 | 3,720 | 3,525 | 3,575 | 39,900 | 3,575 |
| 2016-02-08 | 3,625 | 3,740 | 3,595 | 3,685 | 34,100 | 3,685 |
| 2016-02-05 | 3,890 | 3,940 | 3,625 | 3,750 | 95,600 | 3,750 |
| 2016-02-04 | 4,460 | 4,525 | 4,075 | 4,100 | 79,700 | 4,100 |
| 2016-02-03 | 4,250 | 4,670 | 4,235 | 4,670 | 98,600 | 4,670 |
| 2016-02-02 | 4,315 | 4,435 | 4,145 | 4,340 | 78,500 | 4,340 |
| 2016-02-01 | 5,000 | 5,000 | 4,335 | 4,455 | 162,600 | 4,455 |
| 2016-01-29 | 5,300 | 5,750 | 5,030 | 5,300 | 91,500 | 5,300 |
| 2016-01-28 | 5,200 | 5,350 | 5,060 | 5,290 | 53,900 | 5,290 |
| 2016-01-27 | 5,250 | 5,500 | 4,925 | 5,450 | 142,000 | 5,450 |
| 2016-01-26 | 5,700 | 5,970 | 5,150 | 5,550 | 239,600 | 5,550 |
| 2016-01-25 | 4,815 | 5,100 | 4,775 | 5,100 | 117,300 | 5,100 |
| 2016-01-22 | 4,040 | 4,425 | 3,965 | 4,395 | 101,900 | 4,395 |
| 2016-01-21 | 3,720 | 4,130 | 3,715 | 3,835 | 69,400 | 3,835 |
| 2016-01-20 | 3,790 | 3,790 | 3,615 | 3,775 | 45,100 | 3,775 |
| 2016-01-19 | 3,800 | 3,895 | 3,600 | 3,800 | 35,100 | 3,800 |
| 2016-01-18 | 3,390 | 3,780 | 3,360 | 3,770 | 59,700 | 3,770 |
| 2016-01-15 | 3,475 | 3,735 | 3,405 | 3,530 | 58,300 | 3,530 |
| 2016-01-14 | 3,320 | 3,410 | 3,280 | 3,410 | 20,300 | 3,410 |
| 2016-01-13 | 3,300 | 3,460 | 3,300 | 3,420 | 22,500 | 3,420 |
| 2016-01-12 | 3,360 | 3,375 | 3,195 | 3,260 | 33,600 | 3,260 |
| 2016-01-08 | 3,285 | 3,445 | 3,220 | 3,345 | 23,300 | 3,345 |
| 2016-01-07 | 3,450 | 3,495 | 3,260 | 3,300 | 25,100 | 3,300 |
| 2016-01-06 | 3,220 | 3,450 | 3,205 | 3,415 | 22,200 | 3,415 |
| 2016-01-05 | 3,245 | 3,245 | 3,160 | 3,220 | 14,200 | 3,220 |
| 2016-01-04 | 3,260 | 3,305 | 3,225 | 3,265 | 20,000 | 3,265 |
分割・併合履歴 ： [2012-05-29]1株→2株
