9417 (株)スマートバリュー 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 | 1,633 | 1,637 | 1,598 | 1,630 | 3,700 | 407.50 |
| 2016-12-29 | 1,635 | 1,635 | 1,595 | 1,606 | 2,600 | 401.50 |
| 2016-12-28 | 1,578 | 1,636 | 1,578 | 1,634 | 5,600 | 408.50 |
| 2016-12-27 | 1,595 | 1,595 | 1,550 | 1,562 | 8,900 | 390.50 |
| 2016-12-26 | 1,571 | 1,599 | 1,552 | 1,576 | 6,900 | 394 |
| 2016-12-22 | 1,590 | 1,600 | 1,517 | 1,572 | 12,300 | 393 |
| 2016-12-21 | 1,634 | 1,634 | 1,610 | 1,610 | 3,400 | 402.50 |
| 2016-12-20 | 1,675 | 1,676 | 1,620 | 1,623 | 3,300 | 405.75 |
| 2016-12-19 | 1,660 | 1,743 | 1,620 | 1,675 | 55,800 | 418.75 |
| 2016-12-16 | 1,600 | 1,641 | 1,585 | 1,620 | 9,800 | 405 |
| 2016-12-15 | 1,639 | 1,642 | 1,583 | 1,598 | 9,200 | 399.50 |
| 2016-12-14 | 1,522 | 1,645 | 1,522 | 1,598 | 20,500 | 399.50 |
| 2016-12-13 | 1,505 | 1,558 | 1,505 | 1,530 | 4,100 | 382.50 |
| 2016-12-12 | 1,500 | 1,516 | 1,499 | 1,504 | 38,500 | 376 |
| 2016-12-09 | 1,502 | 1,518 | 1,499 | 1,500 | 2,600 | 375 |
| 2016-12-08 | 1,531 | 1,532 | 1,500 | 1,502 | 7,600 | 375.50 |
| 2016-12-07 | 1,544 | 1,550 | 1,535 | 1,537 | 2,000 | 384.25 |
| 2016-12-06 | 1,550 | 1,552 | 1,545 | 1,547 | 4,900 | 386.75 |
| 2016-12-05 | 1,577 | 1,577 | 1,550 | 1,550 | 2,300 | 387.50 |
| 2016-12-02 | 1,608 | 1,610 | 1,525 | 1,537 | 9,600 | 384.25 |
| 2016-12-01 | 1,646 | 1,646 | 1,607 | 1,608 | 4,900 | 402 |
| 2016-11-30 | 1,633 | 1,646 | 1,601 | 1,609 | 15,700 | 402.25 |
| 2016-11-29 | 1,699 | 1,702 | 1,608 | 1,633 | 26,400 | 408.25 |
| 2016-11-28 | 1,500 | 1,850 | 1,497 | 1,674 | 126,800 | 418.50 |
| 2016-11-25 | 1,500 | 1,508 | 1,500 | 1,502 | 600 | 375.50 |
| 2016-11-24 | 1,500 | 1,501 | 1,500 | 1,500 | 1,400 | 375 |
| 2016-11-22 | 1,501 | 1,507 | 1,481 | 1,495 | 7,700 | 373.75 |
| 2016-11-21 | 1,501 | 1,511 | 1,501 | 1,511 | 600 | 377.75 |
| 2016-11-18 | 1,516 | 1,525 | 1,480 | 1,515 | 1,000 | 378.75 |
| 2016-11-17 | 1,500 | 1,538 | 1,499 | 1,516 | 8,900 | 379 |
| 2016-11-16 | 1,520 | 1,520 | 1,460 | 1,499 | 14,500 | 374.75 |
| 2016-11-15 | 1,565 | 1,565 | 1,511 | 1,516 | 4,500 | 379 |
| 2016-11-14 | 1,560 | 1,586 | 1,560 | 1,579 | 2,300 | 394.75 |
| 2016-11-11 | 1,563 | 1,575 | 1,563 | 1,568 | 2,800 | 392 |
| 2016-11-10 | 1,565 | 1,585 | 1,552 | 1,570 | 2,000 | 392.50 |
| 2016-11-09 | 1,577 | 1,597 | 1,460 | 1,512 | 6,200 | 378 |
| 2016-11-08 | 1,599 | 1,601 | 1,599 | 1,601 | 2,300 | 400.25 |
| 2016-11-07 | 1,607 | 1,608 | 1,602 | 1,604 | 3,400 | 401 |
| 2016-11-04 | 1,620 | 1,620 | 1,605 | 1,606 | 4,700 | 401.50 |
| 2016-11-02 | 1,616 | 1,670 | 1,614 | 1,620 | 6,700 | 405 |
| 2016-11-01 | 1,618 | 1,618 | 1,613 | 1,617 | 3,600 | 404.25 |
| 2016-10-31 | 1,661 | 1,661 | 1,625 | 1,625 | 1,900 | 406.25 |
| 2016-10-28 | 1,620 | 1,633 | 1,615 | 1,621 | 1,800 | 405.25 |
| 2016-10-27 | 1,614 | 1,614 | 1,611 | 1,611 | 700 | 402.75 |
| 2016-10-26 | 1,607 | 1,629 | 1,607 | 1,629 | 2,300 | 407.25 |
| 2016-10-25 | 1,645 | 1,665 | 1,605 | 1,625 | 6,300 | 406.25 |
| 2016-10-24 | 1,606 | 1,623 | 1,600 | 1,605 | 3,800 | 401.25 |
| 2016-10-21 | 1,607 | 1,614 | 1,605 | 1,606 | 1,900 | 401.50 |
| 2016-10-20 | 1,612 | 1,618 | 1,612 | 1,616 | 1,100 | 404 |
| 2016-10-19 | 1,614 | 1,615 | 1,612 | 1,612 | 1,900 | 403 |
| 2016-10-18 | 1,598 | 1,646 | 1,596 | 1,609 | 4,100 | 402.25 |
| 2016-10-17 | 1,591 | 1,610 | 1,591 | 1,610 | 2,000 | 402.50 |
| 2016-10-14 | 1,601 | 1,608 | 1,590 | 1,608 | 1,600 | 402 |
| 2016-10-13 | 1,611 | 1,619 | 1,605 | 1,605 | 1,600 | 401.25 |
| 2016-10-12 | 1,614 | 1,625 | 1,605 | 1,618 | 3,400 | 404.50 |
| 2016-10-11 | 1,623 | 1,659 | 1,623 | 1,629 | 4,200 | 407.25 |
| 2016-10-07 | 1,690 | 1,690 | 1,625 | 1,642 | 3,900 | 410.50 |
| 2016-10-06 | 1,624 | 1,639 | 1,623 | 1,623 | 1,700 | 405.75 |
| 2016-10-05 | 1,629 | 1,734 | 1,623 | 1,623 | 19,800 | 405.75 |
| 2016-10-04 | 1,606 | 1,619 | 1,592 | 1,619 | 3,500 | 404.75 |
| 2016-10-03 | 1,590 | 1,604 | 1,580 | 1,601 | 3,400 | 400.25 |
| 2016-09-30 | 1,609 | 1,609 | 1,586 | 1,592 | 1,900 | 398 |
| 2016-09-29 | 1,631 | 1,631 | 1,590 | 1,591 | 1,700 | 397.75 |
| 2016-09-28 | 1,597 | 1,609 | 1,590 | 1,591 | 2,500 | 397.75 |
| 2016-09-27 | 1,610 | 1,610 | 1,585 | 1,607 | 2,900 | 401.75 |
| 2016-09-26 | 1,590 | 1,621 | 1,590 | 1,610 | 14,300 | 402.50 |
| 2016-09-23 | 1,600 | 1,605 | 1,584 | 1,584 | 3,200 | 396 |
| 2016-09-21 | 1,612 | 1,612 | 1,594 | 1,600 | 1,600 | 400 |
| 2016-09-20 | 1,625 | 1,650 | 1,611 | 1,611 | 1,600 | 402.75 |
| 2016-09-16 | 1,625 | 1,625 | 1,605 | 1,625 | 1,500 | 406.25 |
| 2016-09-15 | 1,598 | 1,643 | 1,598 | 1,634 | 3,500 | 408.50 |
| 2016-09-14 | 1,598 | 1,600 | 1,573 | 1,599 | 4,500 | 399.75 |
| 2016-09-13 | 1,628 | 1,649 | 1,610 | 1,618 | 2,900 | 404.50 |
| 2016-09-12 | 1,611 | 1,613 | 1,594 | 1,605 | 2,600 | 401.25 |
| 2016-09-09 | 1,618 | 1,624 | 1,609 | 1,614 | 1,800 | 403.50 |
| 2016-09-08 | 1,643 | 1,652 | 1,600 | 1,624 | 6,200 | 406 |
| 2016-09-07 | 1,592 | 1,626 | 1,592 | 1,603 | 1,700 | 400.75 |
| 2016-09-06 | 1,586 | 1,619 | 1,584 | 1,601 | 2,500 | 400.25 |
| 2016-09-05 | 1,621 | 1,641 | 1,564 | 1,585 | 20,000 | 396.25 |
| 2016-09-02 | 1,636 | 1,644 | 1,617 | 1,617 | 2,200 | 404.25 |
| 2016-09-01 | 1,648 | 1,678 | 1,648 | 1,675 | 3,900 | 418.75 |
| 2016-08-31 | 1,628 | 1,680 | 1,622 | 1,658 | 8,300 | 414.50 |
| 2016-08-30 | 1,674 | 1,674 | 1,606 | 1,622 | 7,200 | 405.50 |
| 2016-08-29 | 1,505 | 1,772 | 1,505 | 1,700 | 44,800 | 425 |
| 2016-08-26 | 1,514 | 1,546 | 1,501 | 1,534 | 1,700 | 383.50 |
| 2016-08-25 | 1,523 | 1,533 | 1,514 | 1,514 | 1,200 | 378.50 |
| 2016-08-24 | 1,515 | 1,556 | 1,512 | 1,543 | 400 | 385.75 |
| 2016-08-23 | 1,510 | 1,535 | 1,507 | 1,516 | 1,300 | 379 |
| 2016-08-22 | 1,427 | 1,550 | 1,427 | 1,550 | 2,600 | 387.50 |
| 2016-08-19 | 1,462 | 1,473 | 1,434 | 1,447 | 3,600 | 361.75 |
| 2016-08-18 | 1,503 | 1,503 | 1,460 | 1,460 | 2,400 | 365 |
| 2016-08-17 | 1,520 | 1,552 | 1,511 | 1,524 | 5,000 | 381 |
| 2016-08-16 | 1,560 | 1,560 | 1,511 | 1,520 | 3,900 | 380 |
| 2016-08-15 | 1,619 | 1,619 | 1,556 | 1,563 | 8,000 | 390.75 |
| 2016-08-12 | 1,642 | 1,642 | 1,595 | 1,630 | 5,600 | 407.50 |
| 2016-08-10 | 1,620 | 1,620 | 1,531 | 1,602 | 8,100 | 400.50 |
| 2016-08-09 | 1,640 | 1,640 | 1,608 | 1,636 | 600 | 409 |
| 2016-08-08 | 1,658 | 1,658 | 1,605 | 1,642 | 3,900 | 410.50 |
| 2016-08-05 | 1,662 | 1,750 | 1,662 | 1,675 | 9,100 | 418.75 |
| 2016-08-04 | 1,622 | 1,654 | 1,620 | 1,636 | 2,100 | 409 |
| 2016-08-03 | 1,645 | 1,650 | 1,605 | 1,621 | 2,200 | 405.25 |
| 2016-08-02 | 1,635 | 1,648 | 1,620 | 1,627 | 2,000 | 406.75 |
| 2016-08-01 | 1,649 | 1,649 | 1,600 | 1,613 | 1,700 | 403.25 |
| 2016-07-29 | 1,666 | 1,666 | 1,586 | 1,609 | 3,200 | 402.25 |
| 2016-07-28 | 1,666 | 1,666 | 1,616 | 1,630 | 1,900 | 407.50 |
| 2016-07-27 | 1,616 | 1,649 | 1,616 | 1,629 | 1,300 | 407.25 |
| 2016-07-26 | 1,700 | 1,700 | 1,605 | 1,616 | 8,900 | 404 |
| 2016-07-25 | 1,615 | 1,673 | 1,615 | 1,672 | 3,400 | 418 |
| 2016-07-22 | 1,535 | 1,630 | 1,535 | 1,615 | 3,700 | 403.75 |
| 2016-07-21 | 1,592 | 1,592 | 1,512 | 1,581 | 6,700 | 395.25 |
| 2016-07-20 | 1,541 | 1,575 | 1,530 | 1,552 | 4,000 | 388 |
| 2016-07-19 | 1,585 | 1,585 | 1,530 | 1,533 | 7,400 | 383.25 |
| 2016-07-15 | 1,647 | 1,648 | 1,571 | 1,585 | 42,300 | 396.25 |
| 2016-07-14 | 1,670 | 1,694 | 1,642 | 1,642 | 5,400 | 410.50 |
| 2016-07-13 | 1,682 | 1,719 | 1,660 | 1,665 | 38,900 | 416.25 |
| 2016-07-12 | 1,726 | 1,740 | 1,650 | 1,682 | 3,500 | 420.50 |
| 2016-07-11 | 1,663 | 1,750 | 1,663 | 1,726 | 2,100 | 431.50 |
| 2016-07-08 | 1,725 | 1,745 | 1,646 | 1,653 | 4,600 | 413.25 |
| 2016-07-07 | 1,761 | 1,761 | 1,728 | 1,745 | 3,200 | 436.25 |
| 2016-07-06 | 1,780 | 1,794 | 1,760 | 1,777 | 3,900 | 444.25 |
| 2016-07-05 | 1,789 | 1,824 | 1,789 | 1,808 | 4,400 | 452 |
| 2016-07-04 | 1,707 | 1,769 | 1,707 | 1,768 | 5,000 | 442 |
| 2016-07-01 | 1,761 | 1,769 | 1,722 | 1,747 | 3,600 | 436.75 |
| 2016-06-30 | 1,710 | 1,768 | 1,710 | 1,736 | 4,200 | 434 |
| 2016-06-29 | 1,679 | 1,751 | 1,679 | 1,707 | 5,300 | 426.75 |
| 2016-06-28 | 1,569 | 1,640 | 1,569 | 1,627 | 3,500 | 406.75 |
| 2016-06-27 | 1,500 | 1,680 | 1,500 | 1,613 | 9,400 | 403.25 |
| 2016-06-24 | 1,780 | 1,817 | 1,501 | 1,540 | 28,200 | 385 |
| 2016-06-23 | 1,740 | 1,742 | 1,710 | 1,742 | 5,800 | 435.50 |
| 2016-06-22 | 1,803 | 1,810 | 1,750 | 1,750 | 5,800 | 437.50 |
| 2016-06-21 | 1,765 | 1,840 | 1,765 | 1,805 | 6,100 | 451.25 |
| 2016-06-20 | 1,780 | 1,838 | 1,730 | 1,796 | 14,900 | 449 |
| 2016-06-17 | 1,805 | 1,895 | 1,775 | 1,780 | 11,700 | 445 |
| 2016-06-16 | 1,935 | 1,945 | 1,741 | 1,770 | 18,400 | 442.50 |
| 2016-06-15 | 1,810 | 1,945 | 1,810 | 1,935 | 10,100 | 483.75 |
| 2016-06-14 | 1,960 | 1,960 | 1,810 | 1,810 | 66,400 | 452.50 |
| 2016-06-13 | 2,100 | 2,100 | 2,010 | 2,010 | 31,200 | 502.50 |
| 2016-06-10 | 2,047 | 2,145 | 2,004 | 2,125 | 29,300 | 531.25 |
| 2016-06-09 | 2,050 | 2,160 | 2,050 | 2,081 | 81,700 | 520.25 |
| 2016-06-08 | 1,940 | 2,020 | 1,869 | 2,010 | 77,100 | 502.50 |
| 2016-06-07 | 1,840 | 1,910 | 1,772 | 1,910 | 38,500 | 477.50 |
| 2016-06-06 | 1,833 | 1,973 | 1,768 | 1,800 | 74,100 | 450 |
| 2016-06-03 | 1,653 | 1,920 | 1,653 | 1,853 | 133,200 | 463.25 |
| 2016-06-02 | 1,660 | 1,688 | 1,656 | 1,671 | 10,400 | 417.75 |
| 2016-06-01 | 1,690 | 1,734 | 1,669 | 1,669 | 14,200 | 417.25 |
| 2016-05-31 | 1,775 | 1,777 | 1,724 | 1,724 | 4,900 | 431 |
| 2016-05-30 | 1,710 | 1,769 | 1,710 | 1,761 | 15,400 | 440.25 |
| 2016-05-27 | 1,650 | 1,720 | 1,646 | 1,701 | 12,200 | 425.25 |
| 2016-05-26 | 1,722 | 1,730 | 1,665 | 1,671 | 12,400 | 417.75 |
| 2016-05-25 | 1,715 | 1,750 | 1,706 | 1,722 | 11,400 | 430.50 |
| 2016-05-24 | 1,748 | 1,778 | 1,721 | 1,722 | 23,900 | 430.50 |
| 2016-05-23 | 1,668 | 1,749 | 1,645 | 1,748 | 28,800 | 437 |
| 2016-05-20 | 1,646 | 1,675 | 1,613 | 1,643 | 21,100 | 410.75 |
| 2016-05-19 | 1,640 | 1,669 | 1,611 | 1,620 | 21,300 | 405 |
| 2016-05-18 | 1,800 | 1,820 | 1,620 | 1,680 | 65,700 | 420 |
| 2016-05-17 | 1,630 | 1,750 | 1,600 | 1,741 | 27,300 | 435.25 |
| 2016-05-16 | 1,700 | 1,846 | 1,638 | 1,639 | 104,000 | 409.75 |
| 2016-05-13 | 1,605 | 1,651 | 1,564 | 1,621 | 16,300 | 405.25 |
| 2016-05-12 | 1,574 | 1,690 | 1,574 | 1,640 | 51,300 | 410 |
| 2016-05-11 | 1,567 | 1,574 | 1,515 | 1,574 | 10,500 | 393.50 |
| 2016-05-10 | 1,645 | 1,645 | 1,558 | 1,570 | 16,500 | 392.50 |
| 2016-05-09 | 1,512 | 1,545 | 1,512 | 1,521 | 8,700 | 380.25 |
| 2016-05-06 | 1,365 | 1,476 | 1,365 | 1,476 | 8,400 | 369 |
| 2016-05-02 | 1,420 | 1,420 | 1,360 | 1,376 | 7,900 | 344 |
| 2016-04-28 | 1,526 | 1,526 | 1,424 | 1,443 | 13,600 | 360.75 |
| 2016-04-27 | 1,537 | 1,544 | 1,511 | 1,524 | 5,000 | 381 |
| 2016-04-26 | 1,559 | 1,577 | 1,510 | 1,510 | 19,900 | 377.50 |
| 2016-04-25 | 1,564 | 1,587 | 1,559 | 1,559 | 8,100 | 389.75 |
| 2016-04-22 | 1,580 | 1,580 | 1,548 | 1,565 | 9,300 | 391.25 |
| 2016-04-21 | 1,595 | 1,595 | 1,561 | 1,571 | 17,500 | 392.75 |
| 2016-04-20 | 1,580 | 1,595 | 1,512 | 1,585 | 28,200 | 396.25 |
| 2016-04-19 | 1,547 | 1,580 | 1,510 | 1,547 | 13,100 | 386.75 |
| 2016-04-18 | 1,486 | 1,514 | 1,455 | 1,514 | 9,200 | 378.50 |
| 2016-04-15 | 1,462 | 1,540 | 1,460 | 1,486 | 15,600 | 371.50 |
| 2016-04-14 | 1,500 | 1,560 | 1,470 | 1,540 | 24,000 | 385 |
| 2016-04-13 | 1,484 | 1,550 | 1,460 | 1,482 | 53,200 | 370.50 |
| 2016-04-12 | 1,810 | 1,890 | 1,512 | 1,564 | 277,100 | 391 |
| 2016-04-11 | 1,310 | 1,610 | 1,170 | 1,610 | 22,300 | 402.50 |
| 2016-04-08 | 1,132 | 1,320 | 1,132 | 1,310 | 12,600 | 327.50 |
| 2016-04-07 | 1,150 | 1,161 | 1,135 | 1,141 | 3,300 | 285.25 |
| 2016-04-06 | 1,155 | 1,200 | 1,135 | 1,150 | 6,300 | 287.50 |
| 2016-04-05 | 1,255 | 1,255 | 1,159 | 1,159 | 6,500 | 289.75 |
| 2016-04-04 | 1,255 | 1,294 | 1,251 | 1,278 | 6,300 | 319.50 |
| 2016-04-01 | 1,343 | 1,343 | 1,264 | 1,304 | 7,600 | 326 |
| 2016-03-31 | 1,332 | 1,332 | 1,300 | 1,329 | 2,500 | 332.25 |
| 2016-03-30 | 1,340 | 1,340 | 1,301 | 1,332 | 2,900 | 333 |
| 2016-03-29 | 1,302 | 1,347 | 1,291 | 1,339 | 6,000 | 334.75 |
| 2016-03-28 | 1,260 | 1,290 | 1,250 | 1,272 | 2,500 | 318 |
| 2016-03-25 | 1,290 | 1,291 | 1,251 | 1,265 | 5,400 | 316.25 |
| 2016-03-24 | 1,273 | 1,298 | 1,273 | 1,290 | 3,800 | 322.50 |
| 2016-03-23 | 1,339 | 1,339 | 1,265 | 1,273 | 6,000 | 318.25 |
| 2016-03-22 | 1,332 | 1,339 | 1,300 | 1,309 | 8,200 | 327.25 |
| 2016-03-18 | 1,350 | 1,359 | 1,321 | 1,340 | 4,600 | 335 |
| 2016-03-17 | 1,396 | 1,398 | 1,333 | 1,365 | 8,000 | 341.25 |
| 2016-03-16 | 1,370 | 1,385 | 1,351 | 1,381 | 4,500 | 345.25 |
| 2016-03-15 | 1,385 | 1,385 | 1,328 | 1,370 | 8,700 | 342.50 |
| 2016-03-14 | 1,404 | 1,408 | 1,380 | 1,385 | 6,300 | 346.25 |
| 2016-03-11 | 1,410 | 1,414 | 1,360 | 1,374 | 12,000 | 343.50 |
| 2016-03-10 | 1,450 | 1,456 | 1,355 | 1,380 | 29,800 | 345 |
| 2016-03-09 | 1,384 | 1,449 | 1,371 | 1,430 | 11,800 | 357.50 |
| 2016-03-08 | 1,338 | 1,418 | 1,338 | 1,414 | 33,600 | 353.50 |
| 2016-03-07 | 1,350 | 1,369 | 1,316 | 1,320 | 9,400 | 330 |
| 2016-03-04 | 1,400 | 1,403 | 1,305 | 1,342 | 23,800 | 335.50 |
| 2016-03-03 | 1,415 | 1,450 | 1,365 | 1,397 | 19,400 | 349.25 |
| 2016-03-02 | 1,450 | 1,498 | 1,405 | 1,437 | 24,400 | 359.25 |
| 2016-03-01 | 1,379 | 1,484 | 1,350 | 1,400 | 89,300 | 350 |
| 2016-02-29 | 1,294 | 1,344 | 1,274 | 1,299 | 17,600 | 324.75 |
| 2016-02-26 | 1,265 | 1,292 | 1,250 | 1,264 | 29,400 | 316 |
| 2016-02-25 | 1,321 | 1,336 | 1,292 | 1,292 | 39,200 | 323 |
| 2016-02-24 | 1,420 | 1,490 | 1,313 | 1,351 | 83,200 | 337.75 |
| 2016-02-23 | 1,649 | 1,800 | 1,458 | 1,510 | 308,200 | 377.50 |
| 2016-02-22 | 1,703 | 1,703 | 1,703 | 1,703 | 14,700 | 425.75 |
| 2016-02-19 | 1,403 | 1,403 | 1,403 | 1,403 | 6,000 | 350.75 |
| 2016-02-18 | 956 | 1,103 | 956 | 1,103 | 13,600 | 275.75 |
| 2016-02-17 | 949 | 969 | 945 | 953 | 12,100 | 238.25 |
| 2016-02-16 | 963 | 980 | 946 | 979 | 9,000 | 244.75 |
| 2016-02-15 | 986 | 986 | 910 | 940 | 19,700 | 235 |
| 2016-02-12 | 1,010 | 1,020 | 900 | 900 | 19,700 | 225 |
| 2016-02-10 | 1,162 | 1,210 | 1,016 | 1,130 | 9,600 | 282.50 |
| 2016-02-09 | 1,206 | 1,208 | 1,150 | 1,162 | 5,200 | 290.50 |
| 2016-02-08 | 1,200 | 1,280 | 1,170 | 1,271 | 4,600 | 317.75 |
| 2016-02-05 | 1,205 | 1,220 | 1,184 | 1,210 | 4,900 | 302.50 |
| 2016-02-04 | 1,240 | 1,261 | 1,230 | 1,232 | 4,200 | 308 |
| 2016-02-03 | 1,280 | 1,295 | 1,260 | 1,269 | 5,700 | 317.25 |
| 2016-02-02 | 1,310 | 1,325 | 1,285 | 1,303 | 5,700 | 325.75 |
| 2016-02-01 | 1,300 | 1,380 | 1,300 | 1,350 | 13,200 | 337.50 |
| 2016-01-29 | 1,302 | 1,317 | 1,242 | 1,300 | 8,400 | 325 |
| 2016-01-28 | 1,257 | 1,305 | 1,242 | 1,272 | 5,300 | 318 |
| 2016-01-27 | 1,292 | 1,310 | 1,274 | 1,287 | 5,900 | 321.75 |
| 2016-01-26 | 1,221 | 1,269 | 1,221 | 1,262 | 6,000 | 315.50 |
| 2016-01-25 | 1,270 | 1,304 | 1,189 | 1,300 | 8,500 | 325 |
| 2016-01-22 | 1,275 | 1,275 | 1,153 | 1,180 | 17,100 | 295 |
| 2016-01-21 | 1,175 | 1,235 | 1,120 | 1,120 | 15,200 | 280 |
| 2016-01-20 | 1,384 | 1,390 | 1,205 | 1,205 | 8,100 | 301.25 |
| 2016-01-19 | 1,300 | 1,385 | 1,300 | 1,381 | 10,200 | 345.25 |
| 2016-01-18 | 1,200 | 1,301 | 1,180 | 1,290 | 15,700 | 322.50 |
| 2016-01-15 | 1,471 | 1,484 | 1,380 | 1,380 | 13,000 | 345 |
| 2016-01-14 | 1,502 | 1,517 | 1,407 | 1,422 | 13,600 | 355.50 |
| 2016-01-13 | 1,564 | 1,564 | 1,510 | 1,523 | 8,700 | 380.75 |
| 2016-01-12 | 1,593 | 1,593 | 1,500 | 1,564 | 11,200 | 391 |
| 2016-01-08 | 1,602 | 1,627 | 1,588 | 1,619 | 6,100 | 404.75 |
| 2016-01-07 | 1,650 | 1,650 | 1,604 | 1,621 | 6,100 | 405.25 |
| 2016-01-06 | 1,630 | 1,710 | 1,630 | 1,670 | 17,700 | 417.50 |
| 2016-01-05 | 1,592 | 1,628 | 1,582 | 1,621 | 6,300 | 405.25 |
| 2016-01-04 | 1,684 | 1,695 | 1,579 | 1,607 | 16,300 | 401.75 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2017-12-27]1株→2株 [2015-09-28]1株→2株
