9613 (株)NTTデータグループ 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 | 5,610 | 5,690 | 5,610 | 5,650 | 536,800 | 1,130 |
| 2016-12-29 | 5,700 | 5,750 | 5,660 | 5,690 | 538,700 | 1,138 |
| 2016-12-28 | 5,740 | 5,780 | 5,730 | 5,760 | 484,400 | 1,152 |
| 2016-12-27 | 5,780 | 5,840 | 5,770 | 5,800 | 576,800 | 1,160 |
| 2016-12-26 | 5,830 | 5,860 | 5,810 | 5,810 | 553,900 | 1,162 |
| 2016-12-22 | 5,900 | 5,910 | 5,840 | 5,870 | 653,600 | 1,174 |
| 2016-12-21 | 5,940 | 5,940 | 5,860 | 5,870 | 724,100 | 1,174 |
| 2016-12-20 | 5,830 | 5,950 | 5,810 | 5,920 | 748,800 | 1,184 |
| 2016-12-19 | 5,790 | 5,860 | 5,780 | 5,830 | 487,300 | 1,166 |
| 2016-12-16 | 5,880 | 5,880 | 5,820 | 5,830 | 792,200 | 1,166 |
| 2016-12-15 | 5,890 | 5,910 | 5,800 | 5,820 | 665,000 | 1,164 |
| 2016-12-14 | 5,800 | 5,870 | 5,790 | 5,850 | 854,300 | 1,170 |
| 2016-12-13 | 5,690 | 5,790 | 5,680 | 5,780 | 879,700 | 1,156 |
| 2016-12-12 | 5,600 | 5,690 | 5,590 | 5,670 | 959,400 | 1,134 |
| 2016-12-09 | 5,550 | 5,580 | 5,450 | 5,550 | 1,979,000 | 1,110 |
| 2016-12-08 | 5,390 | 5,480 | 5,290 | 5,480 | 1,079,400 | 1,096 |
| 2016-12-07 | 5,520 | 5,550 | 5,470 | 5,490 | 471,800 | 1,098 |
| 2016-12-06 | 5,500 | 5,520 | 5,470 | 5,480 | 747,400 | 1,096 |
| 2016-12-05 | 5,650 | 5,660 | 5,440 | 5,480 | 924,700 | 1,096 |
| 2016-12-02 | 5,620 | 5,640 | 5,550 | 5,590 | 756,900 | 1,118 |
| 2016-12-01 | 5,730 | 5,760 | 5,660 | 5,660 | 777,700 | 1,132 |
| 2016-11-30 | 5,650 | 5,710 | 5,650 | 5,690 | 708,700 | 1,138 |
| 2016-11-29 | 5,630 | 5,700 | 5,600 | 5,670 | 825,000 | 1,134 |
| 2016-11-28 | 5,650 | 5,700 | 5,620 | 5,640 | 523,600 | 1,128 |
| 2016-11-25 | 5,650 | 5,660 | 5,600 | 5,650 | 742,300 | 1,130 |
| 2016-11-24 | 5,670 | 5,720 | 5,640 | 5,680 | 686,200 | 1,136 |
| 2016-11-22 | 5,590 | 5,620 | 5,520 | 5,610 | 604,200 | 1,122 |
| 2016-11-21 | 5,490 | 5,580 | 5,490 | 5,560 | 676,400 | 1,112 |
| 2016-11-18 | 5,520 | 5,530 | 5,460 | 5,460 | 1,014,900 | 1,092 |
| 2016-11-17 | 5,520 | 5,560 | 5,480 | 5,530 | 617,300 | 1,106 |
| 2016-11-16 | 5,540 | 5,590 | 5,520 | 5,550 | 718,000 | 1,110 |
| 2016-11-15 | 5,570 | 5,590 | 5,480 | 5,510 | 642,700 | 1,102 |
| 2016-11-14 | 5,520 | 5,590 | 5,500 | 5,540 | 632,200 | 1,108 |
| 2016-11-11 | 5,600 | 5,600 | 5,420 | 5,470 | 1,201,900 | 1,094 |
| 2016-11-10 | 5,490 | 5,520 | 5,420 | 5,500 | 910,200 | 1,100 |
| 2016-11-09 | 5,580 | 5,600 | 5,200 | 5,220 | 1,211,000 | 1,044 |
| 2016-11-08 | 5,610 | 5,610 | 5,470 | 5,530 | 737,200 | 1,106 |
| 2016-11-07 | 5,550 | 5,680 | 5,480 | 5,610 | 1,383,100 | 1,122 |
| 2016-11-04 | 5,340 | 5,390 | 5,280 | 5,370 | 587,100 | 1,074 |
| 2016-11-02 | 5,440 | 5,470 | 5,350 | 5,380 | 661,600 | 1,076 |
| 2016-11-01 | 5,370 | 5,430 | 5,360 | 5,430 | 419,600 | 1,086 |
| 2016-10-31 | 5,350 | 5,420 | 5,340 | 5,420 | 553,500 | 1,084 |
| 2016-10-28 | 5,440 | 5,440 | 5,340 | 5,390 | 649,800 | 1,078 |
| 2016-10-27 | 5,390 | 5,430 | 5,380 | 5,400 | 479,600 | 1,080 |
| 2016-10-26 | 5,420 | 5,430 | 5,370 | 5,420 | 449,400 | 1,084 |
| 2016-10-25 | 5,420 | 5,450 | 5,390 | 5,440 | 590,000 | 1,088 |
| 2016-10-24 | 5,390 | 5,390 | 5,320 | 5,380 | 532,700 | 1,076 |
| 2016-10-21 | 5,390 | 5,390 | 5,320 | 5,360 | 618,800 | 1,072 |
| 2016-10-20 | 5,250 | 5,380 | 5,250 | 5,380 | 702,000 | 1,076 |
| 2016-10-19 | 5,220 | 5,290 | 5,200 | 5,280 | 527,600 | 1,056 |
| 2016-10-18 | 5,140 | 5,210 | 5,130 | 5,200 | 516,000 | 1,040 |
| 2016-10-17 | 5,170 | 5,190 | 5,130 | 5,170 | 445,200 | 1,034 |
| 2016-10-14 | 5,130 | 5,200 | 5,120 | 5,150 | 988,000 | 1,030 |
| 2016-10-13 | 5,160 | 5,220 | 5,120 | 5,150 | 568,500 | 1,030 |
| 2016-10-12 | 5,060 | 5,150 | 5,060 | 5,100 | 434,200 | 1,020 |
| 2016-10-11 | 5,060 | 5,140 | 5,050 | 5,120 | 497,800 | 1,024 |
| 2016-10-07 | 5,120 | 5,130 | 5,060 | 5,060 | 557,200 | 1,012 |
| 2016-10-06 | 5,150 | 5,180 | 5,110 | 5,160 | 593,300 | 1,032 |
| 2016-10-05 | 5,110 | 5,130 | 5,060 | 5,080 | 548,800 | 1,016 |
| 2016-10-04 | 5,090 | 5,130 | 5,070 | 5,110 | 368,200 | 1,022 |
| 2016-10-03 | 5,050 | 5,100 | 5,050 | 5,070 | 440,500 | 1,014 |
| 2016-09-30 | 5,070 | 5,070 | 5,010 | 5,030 | 732,300 | 1,006 |
| 2016-09-29 | 5,070 | 5,160 | 5,070 | 5,130 | 589,100 | 1,026 |
| 2016-09-28 | 5,000 | 5,100 | 5,000 | 5,040 | 795,800 | 1,008 |
| 2016-09-27 | 5,010 | 5,110 | 5,000 | 5,090 | 623,500 | 1,018 |
| 2016-09-26 | 5,090 | 5,130 | 5,050 | 5,050 | 717,900 | 1,010 |
| 2016-09-23 | 5,060 | 5,160 | 5,060 | 5,110 | 883,900 | 1,022 |
| 2016-09-21 | 5,140 | 5,220 | 5,120 | 5,180 | 920,300 | 1,036 |
| 2016-09-20 | 5,150 | 5,230 | 5,140 | 5,210 | 589,300 | 1,042 |
| 2016-09-16 | 5,190 | 5,210 | 5,150 | 5,180 | 509,900 | 1,036 |
| 2016-09-15 | 5,220 | 5,230 | 5,170 | 5,180 | 554,800 | 1,036 |
| 2016-09-14 | 5,300 | 5,310 | 5,240 | 5,260 | 469,600 | 1,052 |
| 2016-09-13 | 5,280 | 5,340 | 5,270 | 5,320 | 411,000 | 1,064 |
| 2016-09-12 | 5,330 | 5,340 | 5,250 | 5,280 | 411,400 | 1,056 |
| 2016-09-09 | 5,440 | 5,440 | 5,320 | 5,350 | 1,123,400 | 1,070 |
| 2016-09-08 | 5,420 | 5,480 | 5,370 | 5,440 | 701,000 | 1,088 |
| 2016-09-07 | 5,350 | 5,380 | 5,300 | 5,360 | 686,000 | 1,072 |
| 2016-09-06 | 5,370 | 5,420 | 5,350 | 5,390 | 586,900 | 1,078 |
| 2016-09-05 | 5,470 | 5,480 | 5,380 | 5,400 | 349,300 | 1,080 |
| 2016-09-02 | 5,370 | 5,400 | 5,350 | 5,400 | 609,300 | 1,080 |
| 2016-09-01 | 5,400 | 5,400 | 5,320 | 5,350 | 649,400 | 1,070 |
| 2016-08-31 | 5,360 | 5,410 | 5,310 | 5,390 | 523,900 | 1,078 |
| 2016-08-30 | 5,340 | 5,360 | 5,300 | 5,350 | 480,300 | 1,070 |
| 2016-08-29 | 5,340 | 5,390 | 5,320 | 5,350 | 660,200 | 1,070 |
| 2016-08-26 | 5,290 | 5,290 | 5,140 | 5,240 | 1,079,600 | 1,048 |
| 2016-08-25 | 5,390 | 5,420 | 5,330 | 5,350 | 952,500 | 1,070 |
| 2016-08-24 | 5,250 | 5,400 | 5,250 | 5,370 | 617,400 | 1,074 |
| 2016-08-23 | 5,250 | 5,320 | 5,240 | 5,270 | 583,800 | 1,054 |
| 2016-08-22 | 5,280 | 5,280 | 5,210 | 5,270 | 542,200 | 1,054 |
| 2016-08-19 | 5,380 | 5,390 | 5,290 | 5,310 | 606,900 | 1,062 |
| 2016-08-18 | 5,430 | 5,430 | 5,300 | 5,330 | 754,800 | 1,066 |
| 2016-08-17 | 5,310 | 5,410 | 5,270 | 5,380 | 747,800 | 1,076 |
| 2016-08-16 | 5,350 | 5,350 | 5,250 | 5,270 | 611,400 | 1,054 |
| 2016-08-15 | 5,280 | 5,350 | 5,260 | 5,340 | 384,900 | 1,068 |
| 2016-08-12 | 5,310 | 5,320 | 5,250 | 5,300 | 716,000 | 1,060 |
| 2016-08-10 | 5,150 | 5,250 | 5,150 | 5,240 | 532,100 | 1,048 |
| 2016-08-09 | 5,180 | 5,240 | 5,130 | 5,230 | 551,600 | 1,046 |
| 2016-08-08 | 5,320 | 5,330 | 5,170 | 5,190 | 710,700 | 1,038 |
| 2016-08-05 | 5,350 | 5,380 | 5,260 | 5,320 | 1,125,600 | 1,064 |
| 2016-08-04 | 4,990 | 5,060 | 4,930 | 5,060 | 794,500 | 1,012 |
| 2016-08-03 | 4,950 | 5,040 | 4,950 | 4,970 | 874,900 | 994 |
| 2016-08-02 | 5,080 | 5,170 | 5,080 | 5,140 | 362,500 | 1,028 |
| 2016-08-01 | 5,050 | 5,170 | 5,020 | 5,170 | 652,600 | 1,034 |
| 2016-07-29 | 5,010 | 5,150 | 5,000 | 5,110 | 1,269,800 | 1,022 |
| 2016-07-28 | 5,110 | 5,120 | 5,030 | 5,100 | 596,200 | 1,020 |
| 2016-07-27 | 5,230 | 5,290 | 5,180 | 5,190 | 765,100 | 1,038 |
| 2016-07-26 | 5,150 | 5,220 | 5,140 | 5,190 | 593,400 | 1,038 |
| 2016-07-25 | 5,260 | 5,290 | 5,200 | 5,200 | 438,200 | 1,040 |
| 2016-07-22 | 5,280 | 5,290 | 5,230 | 5,280 | 551,700 | 1,056 |
| 2016-07-21 | 5,350 | 5,370 | 5,280 | 5,300 | 705,300 | 1,060 |
| 2016-07-20 | 5,220 | 5,310 | 5,210 | 5,310 | 842,100 | 1,062 |
| 2016-07-19 | 5,160 | 5,280 | 5,120 | 5,260 | 725,600 | 1,052 |
| 2016-07-15 | 5,170 | 5,180 | 5,050 | 5,080 | 813,600 | 1,016 |
| 2016-07-14 | 5,100 | 5,190 | 5,080 | 5,160 | 618,300 | 1,032 |
| 2016-07-13 | 5,170 | 5,190 | 5,100 | 5,130 | 811,300 | 1,026 |
| 2016-07-12 | 5,000 | 5,120 | 4,995 | 5,090 | 869,200 | 1,018 |
| 2016-07-11 | 4,850 | 4,945 | 4,805 | 4,910 | 620,700 | 982 |
| 2016-07-08 | 4,800 | 4,860 | 4,725 | 4,725 | 1,392,500 | 945 |
| 2016-07-07 | 4,840 | 4,875 | 4,810 | 4,815 | 658,900 | 963 |
| 2016-07-06 | 4,880 | 4,915 | 4,830 | 4,885 | 868,200 | 977 |
| 2016-07-05 | 4,890 | 4,970 | 4,890 | 4,950 | 574,800 | 990 |
| 2016-07-04 | 4,885 | 4,930 | 4,865 | 4,915 | 377,300 | 983 |
| 2016-07-01 | 4,880 | 4,935 | 4,855 | 4,910 | 562,000 | 982 |
| 2016-06-30 | 4,830 | 4,905 | 4,815 | 4,830 | 1,116,400 | 966 |
| 2016-06-29 | 4,845 | 4,880 | 4,785 | 4,835 | 773,500 | 967 |
| 2016-06-28 | 4,700 | 4,835 | 4,625 | 4,785 | 785,600 | 957 |
| 2016-06-27 | 4,620 | 4,790 | 4,610 | 4,785 | 1,052,600 | 957 |
| 2016-06-24 | 5,040 | 5,060 | 4,575 | 4,595 | 1,482,200 | 919 |
| 2016-06-23 | 5,080 | 5,090 | 5,000 | 5,020 | 327,400 | 1,004 |
| 2016-06-22 | 5,020 | 5,060 | 4,955 | 5,030 | 499,100 | 1,006 |
| 2016-06-21 | 5,000 | 5,080 | 4,955 | 5,050 | 517,100 | 1,010 |
| 2016-06-20 | 5,000 | 5,080 | 5,000 | 5,040 | 865,700 | 1,008 |
| 2016-06-17 | 4,950 | 5,010 | 4,930 | 4,950 | 983,200 | 990 |
| 2016-06-16 | 5,020 | 5,050 | 4,900 | 4,905 | 778,400 | 981 |
| 2016-06-15 | 5,000 | 5,080 | 4,985 | 5,040 | 638,200 | 1,008 |
| 2016-06-14 | 5,120 | 5,140 | 5,020 | 5,040 | 802,700 | 1,008 |
| 2016-06-13 | 5,180 | 5,210 | 5,100 | 5,100 | 785,100 | 1,020 |
| 2016-06-10 | 5,200 | 5,270 | 5,170 | 5,270 | 2,034,300 | 1,054 |
| 2016-06-09 | 5,420 | 5,450 | 5,350 | 5,370 | 767,000 | 1,074 |
| 2016-06-08 | 5,470 | 5,520 | 5,420 | 5,480 | 691,600 | 1,096 |
| 2016-06-07 | 5,470 | 5,500 | 5,440 | 5,470 | 569,900 | 1,094 |
| 2016-06-06 | 5,410 | 5,520 | 5,410 | 5,470 | 512,800 | 1,094 |
| 2016-06-03 | 5,550 | 5,570 | 5,510 | 5,530 | 413,700 | 1,106 |
| 2016-06-02 | 5,570 | 5,610 | 5,510 | 5,550 | 584,700 | 1,110 |
| 2016-06-01 | 5,700 | 5,770 | 5,610 | 5,640 | 770,000 | 1,128 |
| 2016-05-31 | 5,640 | 5,780 | 5,610 | 5,720 | 2,623,400 | 1,144 |
| 2016-05-30 | 5,610 | 5,620 | 5,550 | 5,590 | 394,900 | 1,118 |
| 2016-05-27 | 5,540 | 5,550 | 5,500 | 5,520 | 443,600 | 1,104 |
| 2016-05-26 | 5,600 | 5,620 | 5,460 | 5,460 | 1,018,600 | 1,092 |
| 2016-05-25 | 5,660 | 5,690 | 5,540 | 5,570 | 850,200 | 1,114 |
| 2016-05-24 | 5,650 | 5,690 | 5,620 | 5,660 | 622,800 | 1,132 |
| 2016-05-23 | 5,670 | 5,680 | 5,600 | 5,650 | 556,600 | 1,130 |
| 2016-05-20 | 5,590 | 5,730 | 5,580 | 5,700 | 840,100 | 1,140 |
| 2016-05-19 | 5,560 | 5,590 | 5,520 | 5,570 | 828,900 | 1,114 |
| 2016-05-18 | 5,570 | 5,590 | 5,500 | 5,550 | 834,500 | 1,110 |
| 2016-05-17 | 5,560 | 5,580 | 5,530 | 5,560 | 674,600 | 1,112 |
| 2016-05-16 | 5,590 | 5,600 | 5,500 | 5,530 | 493,900 | 1,106 |
| 2016-05-13 | 5,610 | 5,620 | 5,520 | 5,560 | 961,400 | 1,112 |
| 2016-05-12 | 5,530 | 5,560 | 5,470 | 5,540 | 668,000 | 1,108 |
| 2016-05-11 | 5,560 | 5,670 | 5,550 | 5,550 | 1,082,700 | 1,110 |
| 2016-05-10 | 5,630 | 5,800 | 5,630 | 5,750 | 988,500 | 1,150 |
| 2016-05-09 | 5,660 | 5,730 | 5,650 | 5,660 | 552,300 | 1,132 |
| 2016-05-06 | 5,580 | 5,630 | 5,520 | 5,570 | 937,600 | 1,114 |
| 2016-05-02 | 5,560 | 5,640 | 5,560 | 5,610 | 797,200 | 1,122 |
| 2016-04-28 | 5,970 | 6,050 | 5,710 | 5,740 | 1,416,300 | 1,148 |
| 2016-04-27 | 5,910 | 5,950 | 5,850 | 5,910 | 1,036,400 | 1,182 |
| 2016-04-26 | 5,860 | 5,950 | 5,830 | 5,930 | 905,800 | 1,186 |
| 2016-04-25 | 5,860 | 5,870 | 5,800 | 5,840 | 728,000 | 1,168 |
| 2016-04-22 | 5,840 | 5,890 | 5,760 | 5,890 | 1,330,700 | 1,178 |
| 2016-04-21 | 5,810 | 5,880 | 5,760 | 5,850 | 981,000 | 1,170 |
| 2016-04-20 | 5,700 | 5,720 | 5,650 | 5,690 | 739,800 | 1,138 |
| 2016-04-19 | 5,630 | 5,670 | 5,600 | 5,650 | 707,800 | 1,130 |
| 2016-04-18 | 5,540 | 5,580 | 5,500 | 5,510 | 670,800 | 1,102 |
| 2016-04-15 | 5,610 | 5,650 | 5,570 | 5,640 | 575,100 | 1,128 |
| 2016-04-14 | 5,560 | 5,630 | 5,530 | 5,620 | 846,100 | 1,124 |
| 2016-04-13 | 5,430 | 5,520 | 5,420 | 5,500 | 658,100 | 1,100 |
| 2016-04-12 | 5,380 | 5,420 | 5,340 | 5,370 | 571,200 | 1,074 |
| 2016-04-11 | 5,370 | 5,390 | 5,300 | 5,360 | 621,400 | 1,072 |
| 2016-04-08 | 5,290 | 5,420 | 5,270 | 5,360 | 940,900 | 1,072 |
| 2016-04-07 | 5,360 | 5,410 | 5,250 | 5,320 | 757,000 | 1,064 |
| 2016-04-06 | 5,370 | 5,390 | 5,240 | 5,340 | 797,400 | 1,068 |
| 2016-04-05 | 5,570 | 5,580 | 5,370 | 5,390 | 792,600 | 1,078 |
| 2016-04-04 | 5,530 | 5,630 | 5,510 | 5,530 | 886,900 | 1,106 |
| 2016-04-01 | 5,650 | 5,680 | 5,520 | 5,540 | 939,800 | 1,108 |
| 2016-03-31 | 5,800 | 5,800 | 5,650 | 5,650 | 739,700 | 1,130 |
| 2016-03-30 | 5,770 | 5,840 | 5,730 | 5,740 | 701,000 | 1,148 |
| 2016-03-29 | 5,660 | 5,760 | 5,640 | 5,740 | 807,900 | 1,148 |
| 2016-03-28 | 5,700 | 5,710 | 5,630 | 5,660 | 512,100 | 1,132 |
| 2016-03-25 | 5,690 | 5,720 | 5,630 | 5,640 | 499,100 | 1,128 |
| 2016-03-24 | 5,540 | 5,710 | 5,520 | 5,670 | 1,043,000 | 1,134 |
| 2016-03-23 | 5,550 | 5,560 | 5,490 | 5,540 | 444,200 | 1,108 |
| 2016-03-22 | 5,470 | 5,570 | 5,460 | 5,540 | 608,500 | 1,108 |
| 2016-03-18 | 5,530 | 5,540 | 5,410 | 5,420 | 688,900 | 1,084 |
| 2016-03-17 | 5,590 | 5,640 | 5,510 | 5,520 | 734,400 | 1,104 |
| 2016-03-16 | 5,490 | 5,590 | 5,480 | 5,560 | 825,400 | 1,112 |
| 2016-03-15 | 5,560 | 5,570 | 5,480 | 5,510 | 709,200 | 1,102 |
| 2016-03-14 | 5,570 | 5,580 | 5,480 | 5,540 | 686,800 | 1,108 |
| 2016-03-11 | 5,450 | 5,520 | 5,420 | 5,490 | 2,104,100 | 1,098 |
| 2016-03-10 | 5,570 | 5,600 | 5,520 | 5,550 | 615,400 | 1,110 |
| 2016-03-09 | 5,510 | 5,560 | 5,460 | 5,490 | 1,070,800 | 1,098 |
| 2016-03-08 | 5,480 | 5,550 | 5,330 | 5,530 | 1,748,000 | 1,106 |
| 2016-03-07 | 5,610 | 5,610 | 5,510 | 5,550 | 881,700 | 1,110 |
| 2016-03-04 | 5,630 | 5,650 | 5,540 | 5,620 | 722,800 | 1,124 |
| 2016-03-03 | 5,660 | 5,730 | 5,620 | 5,670 | 754,700 | 1,134 |
| 2016-03-02 | 5,770 | 5,770 | 5,650 | 5,680 | 984,900 | 1,136 |
| 2016-03-01 | 5,620 | 5,690 | 5,570 | 5,630 | 861,400 | 1,126 |
| 2016-02-29 | 5,710 | 5,760 | 5,640 | 5,650 | 987,800 | 1,130 |
| 2016-02-26 | 5,720 | 5,810 | 5,700 | 5,710 | 929,000 | 1,142 |
| 2016-02-25 | 5,640 | 5,690 | 5,610 | 5,650 | 1,067,800 | 1,130 |
| 2016-02-24 | 5,530 | 5,660 | 5,530 | 5,580 | 570,800 | 1,116 |
| 2016-02-23 | 5,690 | 5,730 | 5,530 | 5,570 | 825,400 | 1,114 |
| 2016-02-22 | 5,470 | 5,660 | 5,460 | 5,620 | 1,133,700 | 1,124 |
| 2016-02-19 | 5,570 | 5,580 | 5,440 | 5,530 | 961,800 | 1,106 |
| 2016-02-18 | 5,680 | 5,710 | 5,590 | 5,620 | 1,002,100 | 1,124 |
| 2016-02-17 | 5,640 | 5,720 | 5,480 | 5,580 | 1,237,900 | 1,116 |
| 2016-02-16 | 5,750 | 5,820 | 5,690 | 5,710 | 1,031,700 | 1,142 |
| 2016-02-15 | 5,570 | 5,920 | 5,570 | 5,850 | 1,196,500 | 1,170 |
| 2016-02-12 | 5,540 | 5,590 | 5,350 | 5,470 | 1,788,600 | 1,094 |
| 2016-02-10 | 5,850 | 5,860 | 5,570 | 5,680 | 1,948,900 | 1,136 |
| 2016-02-09 | 6,000 | 6,020 | 5,810 | 5,830 | 1,528,700 | 1,166 |
| 2016-02-08 | 6,110 | 6,240 | 6,060 | 6,220 | 1,018,500 | 1,244 |
| 2016-02-05 | 6,140 | 6,200 | 6,060 | 6,160 | 893,300 | 1,232 |
| 2016-02-04 | 6,210 | 6,290 | 6,200 | 6,230 | 1,153,600 | 1,246 |
| 2016-02-03 | 6,230 | 6,270 | 6,140 | 6,260 | 2,034,400 | 1,252 |
| 2016-02-02 | 5,760 | 6,000 | 5,760 | 5,950 | 920,100 | 1,190 |
| 2016-02-01 | 5,750 | 5,900 | 5,730 | 5,860 | 1,148,900 | 1,172 |
| 2016-01-29 | 5,660 | 5,800 | 5,530 | 5,750 | 1,549,300 | 1,150 |
| 2016-01-28 | 5,580 | 5,670 | 5,540 | 5,640 | 694,100 | 1,128 |
| 2016-01-27 | 5,560 | 5,660 | 5,530 | 5,640 | 801,500 | 1,128 |
| 2016-01-26 | 5,500 | 5,560 | 5,460 | 5,510 | 877,000 | 1,102 |
| 2016-01-25 | 5,600 | 5,630 | 5,500 | 5,580 | 715,700 | 1,116 |
| 2016-01-22 | 5,450 | 5,570 | 5,360 | 5,550 | 1,005,400 | 1,110 |
| 2016-01-21 | 5,440 | 5,520 | 5,260 | 5,280 | 1,184,400 | 1,056 |
| 2016-01-20 | 5,640 | 5,640 | 5,410 | 5,420 | 995,100 | 1,084 |
| 2016-01-19 | 5,590 | 5,650 | 5,540 | 5,620 | 747,900 | 1,124 |
| 2016-01-18 | 5,580 | 5,630 | 5,470 | 5,600 | 812,100 | 1,120 |
| 2016-01-15 | 5,720 | 5,770 | 5,640 | 5,660 | 1,064,800 | 1,132 |
| 2016-01-14 | 5,630 | 5,640 | 5,500 | 5,630 | 1,106,400 | 1,126 |
| 2016-01-13 | 5,650 | 5,760 | 5,610 | 5,750 | 898,800 | 1,150 |
| 2016-01-12 | 5,620 | 5,690 | 5,550 | 5,570 | 1,076,600 | 1,114 |
| 2016-01-08 | 5,560 | 5,790 | 5,550 | 5,710 | 1,804,500 | 1,142 |
| 2016-01-07 | 5,700 | 5,750 | 5,640 | 5,660 | 722,200 | 1,132 |
| 2016-01-06 | 5,740 | 5,790 | 5,670 | 5,690 | 799,500 | 1,138 |
| 2016-01-05 | 5,730 | 5,820 | 5,700 | 5,770 | 643,800 | 1,154 |
| 2016-01-04 | 5,800 | 5,870 | 5,710 | 5,730 | 850,800 | 1,146 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
