9600 (株)アイネット 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 | 1,079 | 1,088 | 1,073 | 1,088 | 16,000 | 1,088 |
| 2016-12-29 | 1,076 | 1,082 | 1,062 | 1,079 | 12,900 | 1,079 |
| 2016-12-28 | 1,067 | 1,086 | 1,067 | 1,082 | 10,800 | 1,082 |
| 2016-12-27 | 1,080 | 1,088 | 1,069 | 1,071 | 15,400 | 1,071 |
| 2016-12-26 | 1,072 | 1,080 | 1,067 | 1,080 | 17,800 | 1,080 |
| 2016-12-22 | 1,065 | 1,066 | 1,056 | 1,064 | 10,500 | 1,064 |
| 2016-12-21 | 1,067 | 1,067 | 1,060 | 1,064 | 6,800 | 1,064 |
| 2016-12-20 | 1,050 | 1,064 | 1,041 | 1,061 | 33,200 | 1,061 |
| 2016-12-19 | 1,057 | 1,064 | 1,054 | 1,057 | 21,500 | 1,057 |
| 2016-12-16 | 1,077 | 1,077 | 1,055 | 1,066 | 23,500 | 1,066 |
| 2016-12-15 | 1,067 | 1,077 | 1,067 | 1,071 | 10,500 | 1,071 |
| 2016-12-14 | 1,068 | 1,076 | 1,063 | 1,072 | 17,800 | 1,072 |
| 2016-12-13 | 1,071 | 1,076 | 1,061 | 1,073 | 22,300 | 1,073 |
| 2016-12-12 | 1,069 | 1,073 | 1,058 | 1,068 | 21,200 | 1,068 |
| 2016-12-09 | 1,075 | 1,078 | 1,051 | 1,066 | 33,600 | 1,066 |
| 2016-12-08 | 1,079 | 1,079 | 1,061 | 1,067 | 17,700 | 1,067 |
| 2016-12-07 | 1,073 | 1,075 | 1,062 | 1,071 | 15,400 | 1,071 |
| 2016-12-06 | 1,064 | 1,109 | 1,056 | 1,062 | 46,400 | 1,062 |
| 2016-12-05 | 1,049 | 1,062 | 1,049 | 1,060 | 9,700 | 1,060 |
| 2016-12-02 | 1,061 | 1,082 | 1,055 | 1,062 | 15,200 | 1,062 |
| 2016-12-01 | 1,074 | 1,090 | 1,069 | 1,072 | 17,300 | 1,072 |
| 2016-11-30 | 1,089 | 1,095 | 1,081 | 1,087 | 8,600 | 1,087 |
| 2016-11-29 | 1,090 | 1,100 | 1,086 | 1,090 | 10,800 | 1,090 |
| 2016-11-28 | 1,070 | 1,086 | 1,070 | 1,086 | 12,500 | 1,086 |
| 2016-11-25 | 1,065 | 1,070 | 1,052 | 1,068 | 15,100 | 1,068 |
| 2016-11-24 | 1,071 | 1,071 | 1,062 | 1,064 | 5,200 | 1,064 |
| 2016-11-22 | 1,056 | 1,067 | 1,055 | 1,063 | 9,200 | 1,063 |
| 2016-11-21 | 1,053 | 1,060 | 1,053 | 1,060 | 13,000 | 1,060 |
| 2016-11-18 | 1,059 | 1,059 | 1,046 | 1,053 | 8,700 | 1,053 |
| 2016-11-17 | 1,063 | 1,063 | 1,049 | 1,056 | 8,200 | 1,056 |
| 2016-11-16 | 1,040 | 1,058 | 1,040 | 1,058 | 8,900 | 1,058 |
| 2016-11-15 | 1,040 | 1,047 | 1,036 | 1,037 | 8,800 | 1,037 |
| 2016-11-14 | 1,034 | 1,050 | 1,034 | 1,048 | 9,800 | 1,048 |
| 2016-11-11 | 1,042 | 1,061 | 1,033 | 1,035 | 17,500 | 1,035 |
| 2016-11-10 | 1,039 | 1,049 | 1,021 | 1,043 | 16,500 | 1,043 |
| 2016-11-09 | 1,035 | 1,040 | 988 | 993 | 27,600 | 993 |
| 2016-11-08 | 1,036 | 1,045 | 1,035 | 1,035 | 9,600 | 1,035 |
| 2016-11-07 | 1,054 | 1,055 | 1,044 | 1,045 | 11,300 | 1,045 |
| 2016-11-04 | 1,050 | 1,055 | 1,026 | 1,047 | 18,900 | 1,047 |
| 2016-11-02 | 1,063 | 1,067 | 1,051 | 1,059 | 22,100 | 1,059 |
| 2016-11-01 | 1,093 | 1,094 | 1,071 | 1,076 | 18,100 | 1,076 |
| 2016-10-31 | 1,060 | 1,098 | 1,060 | 1,094 | 21,800 | 1,094 |
| 2016-10-28 | 1,045 | 1,060 | 1,042 | 1,060 | 46,000 | 1,060 |
| 2016-10-27 | 1,040 | 1,050 | 1,032 | 1,043 | 14,000 | 1,043 |
| 2016-10-26 | 1,025 | 1,038 | 1,025 | 1,036 | 17,800 | 1,036 |
| 2016-10-25 | 1,040 | 1,049 | 1,020 | 1,029 | 19,300 | 1,029 |
| 2016-10-24 | 1,039 | 1,040 | 1,029 | 1,037 | 11,200 | 1,037 |
| 2016-10-21 | 1,044 | 1,047 | 1,031 | 1,034 | 6,500 | 1,034 |
| 2016-10-20 | 1,041 | 1,041 | 1,025 | 1,034 | 17,100 | 1,034 |
| 2016-10-19 | 1,035 | 1,047 | 1,032 | 1,042 | 8,000 | 1,042 |
| 2016-10-17 | 1,046 | 1,052 | 1,041 | 1,046 | 6,300 | 1,046 |
| 2016-10-13 | 1,048 | 1,066 | 1,021 | 1,043 | 17,200 | 1,043 |
| 2016-10-12 | 1,060 | 1,062 | 1,047 | 1,049 | 14,300 | 1,049 |
| 2016-10-11 | 1,062 | 1,074 | 1,061 | 1,073 | 14,200 | 1,073 |
| 2016-10-07 | 1,064 | 1,076 | 1,059 | 1,062 | 9,400 | 1,062 |
| 2016-10-06 | 1,072 | 1,084 | 1,072 | 1,076 | 15,100 | 1,076 |
| 2016-10-05 | 1,078 | 1,084 | 1,071 | 1,082 | 15,700 | 1,082 |
| 2016-10-04 | 1,048 | 1,082 | 1,048 | 1,080 | 14,600 | 1,080 |
| 2016-10-03 | 1,047 | 1,056 | 1,041 | 1,048 | 10,100 | 1,048 |
| 2016-09-30 | 1,029 | 1,042 | 1,022 | 1,034 | 10,900 | 1,034 |
| 2016-09-29 | 1,032 | 1,035 | 1,026 | 1,033 | 6,900 | 1,033 |
| 2016-09-28 | 1,040 | 1,043 | 1,029 | 1,032 | 16,000 | 1,032 |
| 2016-09-27 | 1,113 | 1,158 | 1,113 | 1,158 | 24,900 | 1,052.73 |
| 2016-09-26 | 1,113 | 1,125 | 1,102 | 1,122 | 19,900 | 1,020 |
| 2016-09-23 | 1,100 | 1,113 | 1,095 | 1,113 | 31,400 | 1,011.82 |
| 2016-09-21 | 1,102 | 1,104 | 1,088 | 1,098 | 18,900 | 998.18 |
| 2016-09-20 | 1,096 | 1,110 | 1,096 | 1,101 | 8,800 | 1,000.91 |
| 2016-09-16 | 1,095 | 1,095 | 1,081 | 1,095 | 13,500 | 995.46 |
| 2016-09-15 | 1,091 | 1,100 | 1,086 | 1,087 | 16,600 | 988.18 |
| 2016-09-14 | 1,116 | 1,126 | 1,112 | 1,112 | 8,700 | 1,010.91 |
| 2016-09-13 | 1,118 | 1,134 | 1,118 | 1,119 | 10,200 | 1,017.27 |
| 2016-09-12 | 1,153 | 1,153 | 1,061 | 1,127 | 31,100 | 1,024.55 |
| 2016-09-09 | 1,139 | 1,152 | 1,124 | 1,130 | 22,700 | 1,027.27 |
| 2016-09-08 | 1,110 | 1,158 | 1,110 | 1,152 | 26,900 | 1,047.27 |
| 2016-09-07 | 1,118 | 1,130 | 1,090 | 1,124 | 38,700 | 1,021.82 |
| 2016-09-06 | 1,064 | 1,092 | 1,064 | 1,088 | 19,800 | 989.09 |
| 2016-09-05 | 1,052 | 1,054 | 1,030 | 1,046 | 10,600 | 950.91 |
| 2016-09-02 | 1,047 | 1,060 | 1,047 | 1,049 | 4,000 | 953.64 |
| 2016-09-01 | 1,041 | 1,059 | 1,040 | 1,052 | 12,500 | 956.36 |
| 2016-08-31 | 1,034 | 1,034 | 1,020 | 1,026 | 11,800 | 932.73 |
| 2016-08-30 | 1,018 | 1,023 | 1,015 | 1,023 | 4,900 | 930 |
| 2016-08-29 | 1,033 | 1,036 | 1,023 | 1,025 | 11,300 | 931.82 |
| 2016-08-26 | 1,020 | 1,020 | 1,013 | 1,014 | 6,300 | 921.82 |
| 2016-08-25 | 1,017 | 1,020 | 1,009 | 1,017 | 7,600 | 924.55 |
| 2016-08-24 | 1,010 | 1,013 | 1,007 | 1,010 | 4,200 | 918.18 |
| 2016-08-23 | 1,011 | 1,015 | 1,003 | 1,004 | 10,300 | 912.73 |
| 2016-08-22 | 1,005 | 1,022 | 1,004 | 1,015 | 13,000 | 922.73 |
| 2016-08-19 | 1,002 | 1,008 | 1,001 | 1,002 | 6,600 | 910.91 |
| 2016-08-18 | 1,011 | 1,012 | 1,001 | 1,001 | 8,800 | 910 |
| 2016-08-17 | 1,007 | 1,021 | 1,007 | 1,011 | 12,400 | 919.09 |
| 2016-08-16 | 1,040 | 1,040 | 1,009 | 1,016 | 23,600 | 923.64 |
| 2016-08-15 | 1,033 | 1,040 | 1,031 | 1,035 | 11,100 | 940.91 |
| 2016-08-12 | 1,036 | 1,048 | 1,032 | 1,046 | 16,100 | 950.91 |
| 2016-08-10 | 1,050 | 1,065 | 1,047 | 1,058 | 7,000 | 961.82 |
| 2016-08-09 | 1,036 | 1,053 | 1,036 | 1,053 | 5,400 | 957.27 |
| 2016-08-08 | 1,037 | 1,048 | 1,037 | 1,043 | 6,600 | 948.18 |
| 2016-08-05 | 1,034 | 1,053 | 1,033 | 1,033 | 5,000 | 939.09 |
| 2016-08-04 | 1,044 | 1,044 | 1,030 | 1,033 | 11,600 | 939.09 |
| 2016-08-03 | 1,044 | 1,045 | 1,025 | 1,032 | 18,600 | 938.18 |
| 2016-08-02 | 1,058 | 1,073 | 1,058 | 1,066 | 12,100 | 969.09 |
| 2016-08-01 | 1,096 | 1,096 | 1,052 | 1,071 | 36,400 | 973.64 |
| 2016-07-29 | 1,161 | 1,174 | 1,080 | 1,096 | 34,700 | 996.36 |
| 2016-07-28 | 1,180 | 1,191 | 1,172 | 1,191 | 15,200 | 1,082.73 |
| 2016-07-27 | 1,208 | 1,215 | 1,190 | 1,202 | 14,100 | 1,092.73 |
| 2016-07-26 | 1,227 | 1,227 | 1,195 | 1,195 | 13,900 | 1,086.36 |
| 2016-07-25 | 1,209 | 1,215 | 1,183 | 1,215 | 17,800 | 1,104.55 |
| 2016-07-22 | 1,167 | 1,255 | 1,154 | 1,179 | 50,200 | 1,071.82 |
| 2016-07-21 | 1,157 | 1,167 | 1,141 | 1,167 | 4,200 | 1,060.91 |
| 2016-07-20 | 1,138 | 1,156 | 1,130 | 1,156 | 5,800 | 1,050.91 |
| 2016-07-19 | 1,135 | 1,154 | 1,131 | 1,137 | 6,400 | 1,033.64 |
| 2016-07-15 | 1,130 | 1,149 | 1,124 | 1,146 | 7,600 | 1,041.82 |
| 2016-07-14 | 1,121 | 1,141 | 1,088 | 1,126 | 7,600 | 1,023.64 |
| 2016-07-13 | 1,129 | 1,137 | 1,120 | 1,132 | 12,400 | 1,029.09 |
| 2016-07-12 | 1,117 | 1,142 | 1,115 | 1,127 | 7,900 | 1,024.55 |
| 2016-07-11 | 1,107 | 1,135 | 1,095 | 1,117 | 10,800 | 1,015.45 |
| 2016-07-08 | 1,094 | 1,110 | 1,077 | 1,077 | 18,300 | 979.09 |
| 2016-07-07 | 1,071 | 1,080 | 1,064 | 1,080 | 20,000 | 981.82 |
| 2016-07-06 | 1,058 | 1,069 | 1,036 | 1,067 | 23,800 | 970 |
| 2016-07-05 | 1,036 | 1,056 | 1,036 | 1,054 | 7,000 | 958.18 |
| 2016-07-04 | 1,036 | 1,056 | 1,036 | 1,056 | 8,800 | 960 |
| 2016-07-01 | 1,042 | 1,060 | 1,025 | 1,056 | 16,600 | 960 |
| 2016-06-30 | 1,059 | 1,059 | 1,040 | 1,046 | 7,700 | 950.91 |
| 2016-06-29 | 1,047 | 1,048 | 1,035 | 1,038 | 4,100 | 943.64 |
| 2016-06-28 | 1,033 | 1,057 | 1,026 | 1,036 | 10,600 | 941.82 |
| 2016-06-27 | 1,026 | 1,030 | 1,007 | 1,028 | 12,600 | 934.55 |
| 2016-06-24 | 1,069 | 1,069 | 971 | 991 | 22,300 | 900.91 |
| 2016-06-23 | 1,035 | 1,050 | 1,031 | 1,046 | 4,500 | 950.91 |
| 2016-06-22 | 1,039 | 1,050 | 1,031 | 1,037 | 10,700 | 942.73 |
| 2016-06-21 | 1,022 | 1,035 | 1,003 | 1,034 | 11,600 | 940 |
| 2016-06-20 | 1,018 | 1,030 | 1,018 | 1,021 | 15,000 | 928.18 |
| 2016-06-17 | 1,000 | 1,021 | 1,000 | 1,018 | 7,200 | 925.46 |
| 2016-06-16 | 1,003 | 1,013 | 994 | 996 | 18,500 | 905.46 |
| 2016-06-15 | 1,018 | 1,031 | 1,010 | 1,017 | 8,400 | 924.55 |
| 2016-06-14 | 1,050 | 1,060 | 1,020 | 1,039 | 11,300 | 944.55 |
| 2016-06-13 | 1,094 | 1,100 | 1,062 | 1,062 | 8,600 | 965.46 |
| 2016-06-10 | 1,099 | 1,104 | 1,079 | 1,104 | 21,300 | 1,003.64 |
| 2016-06-09 | 1,115 | 1,115 | 1,086 | 1,086 | 9,600 | 987.27 |
| 2016-06-08 | 1,104 | 1,114 | 1,096 | 1,114 | 4,500 | 1,012.73 |
| 2016-06-07 | 1,113 | 1,114 | 1,087 | 1,111 | 10,100 | 1,010 |
| 2016-06-06 | 1,052 | 1,115 | 1,052 | 1,103 | 14,900 | 1,002.73 |
| 2016-06-03 | 1,066 | 1,084 | 1,066 | 1,073 | 11,100 | 975.46 |
| 2016-06-02 | 1,060 | 1,080 | 1,058 | 1,060 | 10,500 | 963.64 |
| 2016-06-01 | 1,078 | 1,084 | 1,068 | 1,072 | 9,200 | 974.55 |
| 2016-05-31 | 1,091 | 1,092 | 1,080 | 1,087 | 4,400 | 988.18 |
| 2016-05-30 | 1,077 | 1,087 | 1,077 | 1,087 | 4,000 | 988.18 |
| 2016-05-27 | 1,079 | 1,089 | 1,073 | 1,075 | 4,500 | 977.27 |
| 2016-05-26 | 1,099 | 1,099 | 1,061 | 1,077 | 13,200 | 979.09 |
| 2016-05-25 | 1,080 | 1,096 | 1,079 | 1,082 | 6,100 | 983.64 |
| 2016-05-24 | 1,081 | 1,089 | 1,023 | 1,070 | 11,500 | 972.73 |
| 2016-05-23 | 1,091 | 1,091 | 1,078 | 1,087 | 5,200 | 988.18 |
| 2016-05-20 | 1,079 | 1,095 | 1,079 | 1,092 | 5,200 | 992.73 |
| 2016-05-19 | 1,085 | 1,088 | 1,078 | 1,086 | 7,000 | 987.27 |
| 2016-05-18 | 1,104 | 1,104 | 1,062 | 1,071 | 11,600 | 973.64 |
| 2016-05-17 | 1,100 | 1,104 | 1,092 | 1,102 | 4,300 | 1,001.82 |
| 2016-05-16 | 1,090 | 1,100 | 1,071 | 1,093 | 8,200 | 993.64 |
| 2016-05-13 | 1,120 | 1,120 | 1,094 | 1,096 | 12,600 | 996.36 |
| 2016-05-12 | 1,123 | 1,130 | 1,119 | 1,119 | 7,900 | 1,017.27 |
| 2016-05-11 | 1,138 | 1,138 | 1,126 | 1,129 | 8,600 | 1,026.36 |
| 2016-05-10 | 1,138 | 1,138 | 1,118 | 1,128 | 16,600 | 1,025.45 |
| 2016-05-09 | 1,143 | 1,155 | 1,106 | 1,116 | 17,200 | 1,014.55 |
| 2016-05-06 | 1,142 | 1,153 | 1,124 | 1,131 | 14,400 | 1,028.18 |
| 2016-05-02 | 1,115 | 1,136 | 1,110 | 1,130 | 13,000 | 1,027.27 |
| 2016-04-28 | 1,189 | 1,196 | 1,154 | 1,160 | 14,900 | 1,054.55 |
| 2016-04-27 | 1,178 | 1,189 | 1,154 | 1,165 | 17,300 | 1,059.09 |
| 2016-04-26 | 1,189 | 1,190 | 1,166 | 1,175 | 17,500 | 1,068.18 |
| 2016-04-25 | 1,187 | 1,200 | 1,175 | 1,185 | 13,400 | 1,077.27 |
| 2016-04-22 | 1,156 | 1,198 | 1,156 | 1,187 | 20,300 | 1,079.09 |
| 2016-04-21 | 1,173 | 1,178 | 1,159 | 1,172 | 19,700 | 1,065.45 |
| 2016-04-20 | 1,135 | 1,174 | 1,133 | 1,149 | 42,300 | 1,044.55 |
| 2016-04-19 | 1,104 | 1,144 | 1,082 | 1,108 | 14,800 | 1,007.27 |
| 2016-04-18 | 1,078 | 1,105 | 1,064 | 1,080 | 10,200 | 981.82 |
| 2016-04-15 | 1,105 | 1,115 | 1,105 | 1,108 | 3,400 | 1,007.27 |
| 2016-04-14 | 1,097 | 1,114 | 1,090 | 1,114 | 13,400 | 1,012.73 |
| 2016-04-13 | 1,073 | 1,087 | 1,073 | 1,083 | 5,700 | 984.55 |
| 2016-04-12 | 1,058 | 1,090 | 1,058 | 1,065 | 11,400 | 968.18 |
| 2016-04-11 | 1,084 | 1,084 | 1,039 | 1,056 | 16,300 | 960 |
| 2016-04-08 | 1,068 | 1,095 | 1,055 | 1,082 | 11,900 | 983.64 |
| 2016-04-07 | 1,095 | 1,121 | 1,082 | 1,090 | 9,700 | 990.91 |
| 2016-04-06 | 1,080 | 1,130 | 1,080 | 1,095 | 8,900 | 995.46 |
| 2016-04-05 | 1,123 | 1,132 | 1,089 | 1,089 | 13,500 | 990 |
| 2016-04-04 | 1,106 | 1,146 | 1,095 | 1,142 | 13,100 | 1,038.18 |
| 2016-04-01 | 1,156 | 1,156 | 1,090 | 1,119 | 26,400 | 1,017.27 |
| 2016-03-31 | 1,134 | 1,154 | 1,108 | 1,134 | 12,200 | 1,030.91 |
| 2016-03-30 | 1,164 | 1,164 | 1,111 | 1,133 | 12,500 | 1,030 |
| 2016-03-29 | 1,175 | 1,175 | 1,105 | 1,163 | 10,200 | 1,057.27 |
| 2016-03-28 | 1,161 | 1,172 | 1,148 | 1,168 | 11,400 | 1,061.82 |
| 2016-03-25 | 1,155 | 1,165 | 1,153 | 1,161 | 7,800 | 1,055.45 |
| 2016-03-24 | 1,147 | 1,165 | 1,147 | 1,148 | 5,200 | 1,043.64 |
| 2016-03-23 | 1,154 | 1,170 | 1,154 | 1,156 | 5,400 | 1,050.91 |
| 2016-03-22 | 1,140 | 1,163 | 1,135 | 1,162 | 9,300 | 1,056.36 |
| 2016-03-18 | 1,160 | 1,173 | 1,132 | 1,141 | 7,600 | 1,037.27 |
| 2016-03-17 | 1,178 | 1,193 | 1,166 | 1,169 | 5,800 | 1,062.73 |
| 2016-03-16 | 1,176 | 1,190 | 1,176 | 1,178 | 5,800 | 1,070.91 |
| 2016-03-15 | 1,198 | 1,199 | 1,176 | 1,186 | 7,800 | 1,078.18 |
| 2016-03-14 | 1,182 | 1,198 | 1,182 | 1,195 | 9,500 | 1,086.36 |
| 2016-03-11 | 1,153 | 1,172 | 1,153 | 1,168 | 12,500 | 1,061.82 |
| 2016-03-10 | 1,174 | 1,183 | 1,145 | 1,167 | 8,700 | 1,060.91 |
| 2016-03-09 | 1,141 | 1,164 | 1,128 | 1,161 | 7,700 | 1,055.45 |
| 2016-03-08 | 1,156 | 1,166 | 1,130 | 1,153 | 7,100 | 1,048.18 |
| 2016-03-07 | 1,186 | 1,192 | 1,164 | 1,164 | 8,600 | 1,058.18 |
| 2016-03-04 | 1,176 | 1,198 | 1,176 | 1,198 | 11,000 | 1,089.09 |
| 2016-03-03 | 1,167 | 1,193 | 1,144 | 1,191 | 12,800 | 1,082.73 |
| 2016-03-02 | 1,150 | 1,168 | 1,093 | 1,161 | 12,600 | 1,055.45 |
| 2016-03-01 | 1,101 | 1,169 | 1,090 | 1,115 | 9,000 | 1,013.64 |
| 2016-02-29 | 1,151 | 1,174 | 1,076 | 1,115 | 15,000 | 1,013.64 |
| 2016-02-26 | 1,124 | 1,140 | 1,097 | 1,138 | 12,700 | 1,034.55 |
| 2016-02-25 | 1,104 | 1,123 | 1,061 | 1,111 | 13,600 | 1,010 |
| 2016-02-24 | 1,050 | 1,119 | 1,045 | 1,092 | 14,600 | 992.73 |
| 2016-02-23 | 1,084 | 1,088 | 1,062 | 1,062 | 8,900 | 965.46 |
| 2016-02-22 | 1,062 | 1,090 | 1,058 | 1,090 | 4,100 | 990.91 |
| 2016-02-19 | 1,065 | 1,098 | 1,065 | 1,072 | 6,400 | 974.55 |
| 2016-02-18 | 1,090 | 1,097 | 1,064 | 1,086 | 7,800 | 987.27 |
| 2016-02-17 | 1,061 | 1,085 | 1,040 | 1,062 | 10,300 | 965.46 |
| 2016-02-16 | 1,086 | 1,089 | 1,048 | 1,067 | 12,900 | 970 |
| 2016-02-15 | 1,013 | 1,100 | 1,001 | 1,087 | 14,600 | 988.18 |
| 2016-02-12 | 990 | 1,044 | 984 | 998 | 40,800 | 907.27 |
| 2016-02-10 | 1,084 | 1,094 | 1,012 | 1,043 | 15,900 | 948.18 |
| 2016-02-09 | 1,109 | 1,109 | 1,065 | 1,065 | 12,500 | 968.18 |
| 2016-02-08 | 1,109 | 1,145 | 1,109 | 1,132 | 4,700 | 1,029.09 |
| 2016-02-05 | 1,145 | 1,146 | 1,091 | 1,132 | 9,600 | 1,029.09 |
| 2016-02-04 | 1,149 | 1,190 | 1,143 | 1,145 | 8,000 | 1,040.91 |
| 2016-02-03 | 1,162 | 1,184 | 1,162 | 1,173 | 7,500 | 1,066.36 |
| 2016-02-02 | 1,184 | 1,203 | 1,175 | 1,192 | 12,500 | 1,083.64 |
| 2016-02-01 | 1,140 | 1,198 | 1,127 | 1,196 | 28,300 | 1,087.27 |
| 2016-01-29 | 1,109 | 1,135 | 1,093 | 1,130 | 12,500 | 1,027.27 |
| 2016-01-28 | 1,088 | 1,102 | 1,086 | 1,091 | 8,500 | 991.82 |
| 2016-01-27 | 1,072 | 1,098 | 1,063 | 1,088 | 13,100 | 989.09 |
| 2016-01-26 | 1,086 | 1,086 | 1,035 | 1,061 | 11,900 | 964.55 |
| 2016-01-25 | 1,090 | 1,100 | 1,061 | 1,091 | 21,500 | 991.82 |
| 2016-01-22 | 1,000 | 1,062 | 1,000 | 1,059 | 21,000 | 962.73 |
| 2016-01-21 | 1,041 | 1,070 | 974 | 976 | 25,700 | 887.27 |
| 2016-01-20 | 1,065 | 1,086 | 1,041 | 1,041 | 17,100 | 946.36 |
| 2016-01-19 | 1,061 | 1,078 | 1,057 | 1,065 | 12,700 | 968.18 |
| 2016-01-18 | 1,052 | 1,085 | 1,040 | 1,073 | 28,400 | 975.46 |
| 2016-01-15 | 1,120 | 1,147 | 1,110 | 1,112 | 13,400 | 1,010.91 |
| 2016-01-14 | 1,136 | 1,138 | 1,101 | 1,118 | 26,200 | 1,016.36 |
| 2016-01-13 | 1,142 | 1,178 | 1,142 | 1,160 | 14,300 | 1,054.55 |
| 2016-01-12 | 1,175 | 1,176 | 1,126 | 1,130 | 23,900 | 1,027.27 |
| 2016-01-08 | 1,186 | 1,203 | 1,183 | 1,186 | 16,900 | 1,078.18 |
| 2016-01-07 | 1,209 | 1,222 | 1,188 | 1,198 | 37,200 | 1,089.09 |
| 2016-01-06 | 1,209 | 1,215 | 1,193 | 1,203 | 20,800 | 1,093.64 |
| 2016-01-05 | 1,185 | 1,212 | 1,180 | 1,192 | 13,000 | 1,083.64 |
| 2016-01-04 | 1,191 | 1,216 | 1,188 | 1,192 | 13,500 | 1,083.64 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
