9627 (株)アインホールディングス 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 | 7,500 | 7,760 | 7,500 | 7,740 | 209,000 | 7,740 |
| 2016-12-29 | 7,680 | 7,720 | 7,570 | 7,570 | 134,000 | 7,570 |
| 2016-12-28 | 7,520 | 7,820 | 7,520 | 7,820 | 129,800 | 7,820 |
| 2016-12-27 | 7,700 | 7,710 | 7,460 | 7,600 | 311,300 | 7,600 |
| 2016-12-26 | 7,620 | 7,760 | 7,600 | 7,670 | 85,200 | 7,670 |
| 2016-12-22 | 7,840 | 7,900 | 7,570 | 7,620 | 245,300 | 7,620 |
| 2016-12-21 | 7,950 | 7,950 | 7,780 | 7,910 | 159,600 | 7,910 |
| 2016-12-20 | 7,860 | 7,950 | 7,780 | 7,930 | 173,300 | 7,930 |
| 2016-12-19 | 8,200 | 8,200 | 7,760 | 7,940 | 180,800 | 7,940 |
| 2016-12-16 | 8,350 | 8,420 | 8,100 | 8,230 | 331,400 | 8,230 |
| 2016-12-15 | 8,200 | 8,350 | 8,140 | 8,230 | 99,600 | 8,230 |
| 2016-12-14 | 8,130 | 8,270 | 8,130 | 8,150 | 99,400 | 8,150 |
| 2016-12-13 | 7,830 | 8,140 | 7,830 | 8,120 | 188,800 | 8,120 |
| 2016-12-12 | 7,720 | 7,930 | 7,680 | 7,920 | 186,000 | 7,920 |
| 2016-12-09 | 7,800 | 7,840 | 7,660 | 7,750 | 232,200 | 7,750 |
| 2016-12-08 | 7,920 | 8,040 | 7,840 | 7,930 | 105,900 | 7,930 |
| 2016-12-07 | 7,850 | 8,000 | 7,820 | 7,980 | 86,800 | 7,980 |
| 2016-12-06 | 7,850 | 7,940 | 7,810 | 7,930 | 107,700 | 7,930 |
| 2016-12-05 | 7,780 | 7,900 | 7,780 | 7,880 | 106,300 | 7,880 |
| 2016-12-02 | 7,800 | 7,870 | 7,730 | 7,830 | 143,400 | 7,830 |
| 2016-12-01 | 8,000 | 8,080 | 7,820 | 7,900 | 188,900 | 7,900 |
| 2016-11-30 | 8,150 | 8,300 | 7,960 | 7,990 | 147,400 | 7,990 |
| 2016-11-29 | 7,890 | 8,160 | 7,870 | 8,090 | 167,400 | 8,090 |
| 2016-11-28 | 7,810 | 7,960 | 7,400 | 7,800 | 370,600 | 7,800 |
| 2016-11-25 | 7,970 | 8,060 | 7,870 | 7,960 | 148,000 | 7,960 |
| 2016-11-24 | 7,840 | 8,120 | 7,710 | 7,980 | 201,600 | 7,980 |
| 2016-11-22 | 7,780 | 7,790 | 7,670 | 7,700 | 113,900 | 7,700 |
| 2016-11-21 | 7,710 | 7,790 | 7,680 | 7,700 | 103,500 | 7,700 |
| 2016-11-18 | 7,600 | 8,040 | 7,600 | 7,840 | 345,700 | 7,840 |
| 2016-11-17 | 7,120 | 7,260 | 7,110 | 7,210 | 121,200 | 7,210 |
| 2016-11-16 | 7,030 | 7,130 | 6,930 | 7,110 | 119,700 | 7,110 |
| 2016-11-15 | 6,890 | 6,930 | 6,760 | 6,930 | 124,500 | 6,930 |
| 2016-11-14 | 6,940 | 6,950 | 6,750 | 6,840 | 251,900 | 6,840 |
| 2016-11-11 | 7,300 | 7,300 | 6,930 | 6,990 | 274,700 | 6,990 |
| 2016-11-10 | 7,210 | 7,280 | 7,110 | 7,230 | 88,800 | 7,230 |
| 2016-11-09 | 7,130 | 7,130 | 6,770 | 6,940 | 147,700 | 6,940 |
| 2016-11-08 | 7,100 | 7,170 | 7,090 | 7,120 | 97,800 | 7,120 |
| 2016-11-07 | 7,140 | 7,150 | 6,970 | 7,070 | 107,500 | 7,070 |
| 2016-11-04 | 7,010 | 7,110 | 6,950 | 7,090 | 137,500 | 7,090 |
| 2016-11-02 | 7,030 | 7,100 | 6,970 | 7,100 | 159,100 | 7,100 |
| 2016-11-01 | 6,990 | 7,120 | 6,980 | 7,110 | 141,200 | 7,110 |
| 2016-10-31 | 6,990 | 7,090 | 6,930 | 7,090 | 104,800 | 7,090 |
| 2016-10-28 | 7,100 | 7,120 | 6,960 | 7,090 | 173,700 | 7,090 |
| 2016-10-27 | 7,040 | 7,050 | 6,940 | 7,050 | 102,300 | 7,050 |
| 2016-10-26 | 7,010 | 7,050 | 6,970 | 7,030 | 161,400 | 7,030 |
| 2016-10-25 | 7,030 | 7,050 | 6,920 | 7,010 | 151,400 | 7,010 |
| 2016-10-24 | 7,000 | 7,300 | 6,980 | 7,040 | 218,600 | 7,040 |
| 2016-10-21 | 7,100 | 7,100 | 6,940 | 7,010 | 205,800 | 7,010 |
| 2016-10-20 | 7,200 | 7,270 | 7,150 | 7,180 | 77,200 | 7,180 |
| 2016-10-19 | 7,070 | 7,170 | 7,060 | 7,170 | 68,900 | 7,170 |
| 2016-10-17 | 6,950 | 7,010 | 6,880 | 7,000 | 74,500 | 7,000 |
| 2016-10-13 | 6,700 | 6,910 | 6,680 | 6,870 | 106,900 | 6,870 |
| 2016-10-12 | 6,590 | 6,690 | 6,550 | 6,670 | 98,500 | 6,670 |
| 2016-10-11 | 6,510 | 6,610 | 6,510 | 6,590 | 40,000 | 6,590 |
| 2016-10-07 | 6,680 | 6,720 | 6,510 | 6,550 | 71,900 | 6,550 |
| 2016-10-06 | 6,740 | 6,780 | 6,510 | 6,650 | 163,000 | 6,650 |
| 2016-10-05 | 6,950 | 6,960 | 6,700 | 6,730 | 147,800 | 6,730 |
| 2016-10-04 | 7,120 | 7,130 | 6,920 | 7,010 | 66,700 | 7,010 |
| 2016-10-03 | 7,020 | 7,190 | 6,970 | 7,110 | 74,800 | 7,110 |
| 2016-09-30 | 6,750 | 6,960 | 6,750 | 6,860 | 67,500 | 6,860 |
| 2016-09-29 | 6,990 | 7,010 | 6,860 | 6,950 | 75,500 | 6,950 |
| 2016-09-28 | 6,970 | 7,010 | 6,890 | 7,010 | 105,000 | 7,010 |
| 2016-09-27 | 6,690 | 7,100 | 6,620 | 7,030 | 157,000 | 7,030 |
| 2016-09-26 | 6,710 | 6,780 | 6,670 | 6,700 | 63,500 | 6,700 |
| 2016-09-23 | 6,600 | 6,760 | 6,530 | 6,710 | 98,700 | 6,710 |
| 2016-09-21 | 6,280 | 6,600 | 6,250 | 6,580 | 95,000 | 6,580 |
| 2016-09-20 | 6,280 | 6,350 | 6,190 | 6,280 | 87,500 | 6,280 |
| 2016-09-16 | 6,220 | 6,340 | 6,190 | 6,300 | 443,300 | 6,300 |
| 2016-09-15 | 6,180 | 6,270 | 6,180 | 6,220 | 76,100 | 6,220 |
| 2016-09-14 | 6,260 | 6,310 | 6,210 | 6,250 | 67,100 | 6,250 |
| 2016-09-13 | 6,360 | 6,430 | 6,250 | 6,270 | 95,500 | 6,270 |
| 2016-09-12 | 6,280 | 6,330 | 6,220 | 6,260 | 64,000 | 6,260 |
| 2016-09-09 | 6,340 | 6,420 | 6,270 | 6,360 | 101,100 | 6,360 |
| 2016-09-08 | 6,540 | 6,550 | 6,310 | 6,350 | 156,100 | 6,350 |
| 2016-09-07 | 6,390 | 6,640 | 6,370 | 6,620 | 336,500 | 6,620 |
| 2016-09-06 | 5,990 | 6,330 | 5,990 | 6,290 | 244,000 | 6,290 |
| 2016-09-05 | 5,980 | 6,030 | 5,950 | 6,010 | 132,400 | 6,010 |
| 2016-09-02 | 5,740 | 6,000 | 5,720 | 5,950 | 110,400 | 5,950 |
| 2016-09-01 | 5,870 | 5,920 | 5,720 | 5,770 | 116,100 | 5,770 |
| 2016-08-31 | 5,860 | 5,890 | 5,810 | 5,870 | 87,200 | 5,870 |
| 2016-08-30 | 5,890 | 5,890 | 5,820 | 5,860 | 184,500 | 5,860 |
| 2016-08-29 | 6,000 | 6,040 | 5,760 | 5,860 | 210,900 | 5,860 |
| 2016-08-26 | 5,820 | 5,980 | 5,670 | 5,830 | 593,800 | 5,830 |
| 2016-08-25 | 6,500 | 6,570 | 6,360 | 6,460 | 129,100 | 6,460 |
| 2016-08-24 | 6,600 | 6,620 | 6,320 | 6,510 | 131,200 | 6,510 |
| 2016-08-23 | 6,520 | 6,860 | 6,500 | 6,590 | 169,700 | 6,590 |
| 2016-08-22 | 6,310 | 6,550 | 6,300 | 6,470 | 73,000 | 6,470 |
| 2016-08-19 | 6,320 | 6,320 | 6,150 | 6,250 | 115,700 | 6,250 |
| 2016-08-18 | 6,500 | 6,550 | 6,400 | 6,410 | 50,500 | 6,410 |
| 2016-08-17 | 6,600 | 6,640 | 6,480 | 6,550 | 86,600 | 6,550 |
| 2016-08-16 | 6,720 | 6,720 | 6,470 | 6,520 | 56,500 | 6,520 |
| 2016-08-15 | 6,740 | 6,810 | 6,680 | 6,690 | 33,300 | 6,690 |
| 2016-08-12 | 6,850 | 6,870 | 6,710 | 6,760 | 71,400 | 6,760 |
| 2016-08-10 | 6,610 | 6,830 | 6,560 | 6,770 | 107,900 | 6,770 |
| 2016-08-09 | 6,510 | 6,710 | 6,460 | 6,710 | 99,300 | 6,710 |
| 2016-08-08 | 6,840 | 6,840 | 6,400 | 6,530 | 216,700 | 6,530 |
| 2016-08-05 | 6,710 | 6,900 | 6,700 | 6,890 | 113,500 | 6,890 |
| 2016-08-04 | 6,930 | 6,940 | 6,630 | 6,670 | 101,800 | 6,670 |
| 2016-08-03 | 7,100 | 7,100 | 6,960 | 6,980 | 96,000 | 6,980 |
| 2016-08-02 | 7,210 | 7,370 | 7,180 | 7,290 | 67,100 | 7,290 |
| 2016-08-01 | 7,090 | 7,200 | 7,000 | 7,190 | 62,800 | 7,190 |
| 2016-07-29 | 7,080 | 7,130 | 6,920 | 7,090 | 86,500 | 7,090 |
| 2016-07-28 | 7,240 | 7,270 | 7,050 | 7,090 | 104,700 | 7,090 |
| 2016-07-27 | 7,300 | 7,460 | 7,290 | 7,350 | 107,700 | 7,350 |
| 2016-07-26 | 7,320 | 7,420 | 7,110 | 7,160 | 77,100 | 7,160 |
| 2016-07-25 | 7,370 | 7,560 | 7,290 | 7,320 | 115,500 | 7,320 |
| 2016-07-22 | 7,200 | 7,350 | 7,090 | 7,260 | 127,000 | 7,260 |
| 2016-07-21 | 7,180 | 7,220 | 7,050 | 7,150 | 86,500 | 7,150 |
| 2016-07-20 | 6,970 | 7,160 | 6,940 | 7,140 | 72,400 | 7,140 |
| 2016-07-19 | 6,880 | 7,120 | 6,770 | 7,110 | 74,000 | 7,110 |
| 2016-07-15 | 7,140 | 7,150 | 6,800 | 6,820 | 81,500 | 6,820 |
| 2016-07-14 | 6,960 | 7,150 | 6,960 | 7,020 | 72,700 | 7,020 |
| 2016-07-13 | 7,170 | 7,170 | 6,960 | 6,990 | 144,800 | 6,990 |
| 2016-07-12 | 7,040 | 7,120 | 7,000 | 7,060 | 162,600 | 7,060 |
| 2016-07-11 | 7,160 | 7,220 | 7,050 | 7,090 | 104,100 | 7,090 |
| 2016-07-08 | 7,160 | 7,180 | 6,920 | 6,920 | 127,100 | 6,920 |
| 2016-07-07 | 7,290 | 7,320 | 7,050 | 7,160 | 111,300 | 7,160 |
| 2016-07-06 | 7,330 | 7,400 | 7,130 | 7,290 | 211,500 | 7,290 |
| 2016-07-05 | 7,600 | 7,740 | 7,560 | 7,690 | 134,700 | 7,690 |
| 2016-07-04 | 7,740 | 7,790 | 7,540 | 7,600 | 123,000 | 7,600 |
| 2016-07-01 | 7,910 | 7,910 | 7,810 | 7,880 | 167,600 | 7,880 |
| 2016-06-30 | 7,780 | 7,950 | 7,690 | 7,930 | 172,300 | 7,930 |
| 2016-06-29 | 7,630 | 7,810 | 7,510 | 7,720 | 194,500 | 7,720 |
| 2016-06-28 | 7,490 | 7,620 | 7,420 | 7,480 | 114,900 | 7,480 |
| 2016-06-27 | 7,040 | 7,550 | 7,040 | 7,460 | 137,300 | 7,460 |
| 2016-06-24 | 7,220 | 7,280 | 6,810 | 6,940 | 141,200 | 6,940 |
| 2016-06-23 | 7,200 | 7,210 | 7,100 | 7,150 | 71,700 | 7,150 |
| 2016-06-22 | 7,160 | 7,250 | 7,070 | 7,200 | 66,800 | 7,200 |
| 2016-06-21 | 7,040 | 7,270 | 7,000 | 7,250 | 54,800 | 7,250 |
| 2016-06-20 | 7,100 | 7,180 | 7,060 | 7,110 | 59,500 | 7,110 |
| 2016-06-17 | 7,160 | 7,230 | 7,030 | 7,030 | 48,700 | 7,030 |
| 2016-06-16 | 7,220 | 7,240 | 7,050 | 7,070 | 89,200 | 7,070 |
| 2016-06-15 | 7,100 | 7,260 | 7,100 | 7,200 | 107,600 | 7,200 |
| 2016-06-14 | 7,290 | 7,350 | 7,130 | 7,190 | 111,700 | 7,190 |
| 2016-06-13 | 7,410 | 7,440 | 7,280 | 7,300 | 116,100 | 7,300 |
| 2016-06-10 | 7,490 | 7,500 | 7,370 | 7,410 | 132,700 | 7,410 |
| 2016-06-09 | 7,400 | 7,530 | 7,370 | 7,510 | 129,000 | 7,510 |
| 2016-06-08 | 7,430 | 7,440 | 7,340 | 7,410 | 97,800 | 7,410 |
| 2016-06-07 | 7,400 | 7,440 | 7,320 | 7,420 | 100,600 | 7,420 |
| 2016-06-06 | 7,380 | 7,450 | 7,320 | 7,450 | 102,700 | 7,450 |
| 2016-06-03 | 7,380 | 7,410 | 7,280 | 7,380 | 178,300 | 7,380 |
| 2016-06-02 | 7,140 | 7,330 | 7,100 | 7,310 | 226,000 | 7,310 |
| 2016-06-01 | 7,130 | 7,310 | 7,070 | 7,140 | 197,200 | 7,140 |
| 2016-05-31 | 7,130 | 7,210 | 6,910 | 7,120 | 539,600 | 7,120 |
| 2016-05-30 | 6,720 | 7,030 | 6,670 | 7,030 | 624,100 | 7,030 |
| 2016-05-27 | 5,940 | 6,030 | 5,940 | 6,030 | 70,600 | 6,030 |
| 2016-05-26 | 5,910 | 5,960 | 5,860 | 5,940 | 69,200 | 5,940 |
| 2016-05-25 | 5,930 | 5,960 | 5,870 | 5,880 | 57,900 | 5,880 |
| 2016-05-24 | 5,930 | 6,010 | 5,890 | 5,920 | 129,400 | 5,920 |
| 2016-05-23 | 5,980 | 6,010 | 5,900 | 5,960 | 73,200 | 5,960 |
| 2016-05-20 | 5,740 | 5,940 | 5,740 | 5,920 | 84,700 | 5,920 |
| 2016-05-19 | 5,760 | 5,770 | 5,690 | 5,740 | 55,400 | 5,740 |
| 2016-05-18 | 5,800 | 5,830 | 5,710 | 5,770 | 50,000 | 5,770 |
| 2016-05-17 | 5,730 | 5,860 | 5,680 | 5,840 | 94,700 | 5,840 |
| 2016-05-16 | 5,720 | 5,760 | 5,630 | 5,670 | 54,300 | 5,670 |
| 2016-05-13 | 5,690 | 5,790 | 5,640 | 5,750 | 87,700 | 5,750 |
| 2016-05-12 | 5,580 | 5,670 | 5,570 | 5,660 | 74,700 | 5,660 |
| 2016-05-11 | 5,650 | 5,690 | 5,560 | 5,630 | 58,200 | 5,630 |
| 2016-05-10 | 5,500 | 5,660 | 5,490 | 5,630 | 105,800 | 5,630 |
| 2016-05-09 | 5,350 | 5,490 | 5,320 | 5,480 | 96,500 | 5,480 |
| 2016-05-06 | 5,390 | 5,390 | 5,240 | 5,380 | 119,200 | 5,380 |
| 2016-05-02 | 5,100 | 5,200 | 5,080 | 5,200 | 114,100 | 5,200 |
| 2016-04-28 | 5,530 | 5,540 | 5,300 | 5,340 | 57,400 | 5,340 |
| 2016-04-27 | 5,480 | 5,550 | 5,450 | 5,480 | 44,600 | 5,480 |
| 2016-04-26 | 5,370 | 5,480 | 5,360 | 5,470 | 109,200 | 5,470 |
| 2016-04-25 | 5,690 | 5,690 | 5,460 | 5,480 | 173,100 | 5,480 |
| 2016-04-22 | 5,790 | 5,790 | 5,570 | 5,640 | 161,000 | 5,640 |
| 2016-04-21 | 5,780 | 5,800 | 5,670 | 5,690 | 103,800 | 5,690 |
| 2016-04-20 | 5,600 | 5,710 | 5,600 | 5,690 | 78,600 | 5,690 |
| 2016-04-19 | 5,580 | 5,600 | 5,500 | 5,560 | 124,400 | 5,560 |
| 2016-04-18 | 5,580 | 5,620 | 5,500 | 5,520 | 93,600 | 5,520 |
| 2016-04-15 | 5,760 | 5,780 | 5,650 | 5,700 | 89,800 | 5,700 |
| 2016-04-14 | 5,860 | 5,860 | 5,780 | 5,810 | 98,000 | 5,810 |
| 2016-04-13 | 5,710 | 5,800 | 5,680 | 5,780 | 77,600 | 5,780 |
| 2016-04-12 | 5,770 | 5,790 | 5,680 | 5,700 | 60,500 | 5,700 |
| 2016-04-11 | 5,710 | 5,820 | 5,680 | 5,800 | 65,400 | 5,800 |
| 2016-04-08 | 5,510 | 5,790 | 5,490 | 5,710 | 119,000 | 5,710 |
| 2016-04-07 | 5,670 | 5,720 | 5,510 | 5,600 | 80,600 | 5,600 |
| 2016-04-06 | 5,650 | 5,690 | 5,520 | 5,680 | 121,000 | 5,680 |
| 2016-04-05 | 5,820 | 5,870 | 5,660 | 5,680 | 90,300 | 5,680 |
| 2016-04-04 | 5,790 | 5,910 | 5,700 | 5,860 | 125,000 | 5,860 |
| 2016-04-01 | 5,790 | 5,800 | 5,720 | 5,790 | 119,500 | 5,790 |
| 2016-03-31 | 5,890 | 5,900 | 5,740 | 5,770 | 121,500 | 5,770 |
| 2016-03-30 | 5,890 | 5,960 | 5,870 | 5,930 | 102,600 | 5,930 |
| 2016-03-29 | 5,940 | 5,950 | 5,880 | 5,920 | 164,700 | 5,920 |
| 2016-03-28 | 5,950 | 5,960 | 5,890 | 5,940 | 101,700 | 5,940 |
| 2016-03-25 | 5,910 | 5,920 | 5,860 | 5,890 | 102,600 | 5,890 |
| 2016-03-24 | 5,790 | 5,940 | 5,790 | 5,900 | 143,300 | 5,900 |
| 2016-03-23 | 5,750 | 5,820 | 5,750 | 5,780 | 109,400 | 5,780 |
| 2016-03-22 | 5,610 | 5,730 | 5,610 | 5,730 | 76,000 | 5,730 |
| 2016-03-18 | 5,500 | 5,580 | 5,460 | 5,530 | 129,100 | 5,530 |
| 2016-03-17 | 5,610 | 5,620 | 5,480 | 5,520 | 135,400 | 5,520 |
| 2016-03-16 | 5,630 | 5,660 | 5,550 | 5,620 | 115,300 | 5,620 |
| 2016-03-15 | 5,620 | 5,680 | 5,550 | 5,610 | 69,800 | 5,610 |
| 2016-03-14 | 5,620 | 5,630 | 5,550 | 5,610 | 54,400 | 5,610 |
| 2016-03-11 | 5,500 | 5,600 | 5,470 | 5,550 | 127,800 | 5,550 |
| 2016-03-10 | 5,450 | 5,590 | 5,420 | 5,540 | 94,400 | 5,540 |
| 2016-03-09 | 5,450 | 5,530 | 5,350 | 5,440 | 142,400 | 5,440 |
| 2016-03-08 | 5,450 | 5,470 | 5,240 | 5,380 | 89,500 | 5,380 |
| 2016-03-07 | 5,590 | 5,650 | 5,450 | 5,490 | 145,800 | 5,490 |
| 2016-03-04 | 5,460 | 5,520 | 5,410 | 5,490 | 142,500 | 5,490 |
| 2016-03-03 | 5,420 | 5,490 | 5,370 | 5,440 | 139,700 | 5,440 |
| 2016-03-02 | 5,280 | 5,430 | 5,040 | 5,400 | 219,600 | 5,400 |
| 2016-03-01 | 5,100 | 5,170 | 5,050 | 5,130 | 127,400 | 5,130 |
| 2016-02-29 | 5,170 | 5,260 | 5,120 | 5,130 | 100,500 | 5,130 |
| 2016-02-26 | 5,100 | 5,250 | 5,090 | 5,140 | 113,400 | 5,140 |
| 2016-02-25 | 4,995 | 5,150 | 4,825 | 5,100 | 277,600 | 5,100 |
| 2016-02-24 | 5,000 | 5,080 | 4,945 | 5,040 | 135,800 | 5,040 |
| 2016-02-23 | 5,000 | 5,190 | 4,990 | 5,010 | 200,300 | 5,010 |
| 2016-02-22 | 4,825 | 4,990 | 4,820 | 4,945 | 132,400 | 4,945 |
| 2016-02-19 | 4,815 | 4,920 | 4,760 | 4,825 | 118,700 | 4,825 |
| 2016-02-18 | 4,895 | 4,935 | 4,810 | 4,820 | 193,700 | 4,820 |
| 2016-02-17 | 4,700 | 4,850 | 4,695 | 4,820 | 195,200 | 4,820 |
| 2016-02-16 | 4,695 | 4,770 | 4,630 | 4,640 | 245,300 | 4,640 |
| 2016-02-15 | 4,605 | 4,760 | 4,605 | 4,715 | 234,000 | 4,715 |
| 2016-02-12 | 4,680 | 4,770 | 4,530 | 4,535 | 299,000 | 4,535 |
| 2016-02-10 | 5,270 | 5,320 | 4,980 | 5,060 | 195,200 | 5,060 |
| 2016-02-09 | 5,160 | 5,350 | 5,140 | 5,180 | 295,400 | 5,180 |
| 2016-02-08 | 5,220 | 5,350 | 5,120 | 5,250 | 193,700 | 5,250 |
| 2016-02-05 | 5,390 | 5,410 | 5,160 | 5,220 | 251,800 | 5,220 |
| 2016-02-04 | 5,730 | 5,740 | 5,490 | 5,510 | 193,500 | 5,510 |
| 2016-02-03 | 5,780 | 5,870 | 5,730 | 5,820 | 125,500 | 5,820 |
| 2016-02-02 | 5,750 | 5,830 | 5,720 | 5,830 | 99,900 | 5,830 |
| 2016-02-01 | 5,470 | 5,780 | 5,470 | 5,740 | 133,800 | 5,740 |
| 2016-01-29 | 5,280 | 5,430 | 5,200 | 5,420 | 215,200 | 5,420 |
| 2016-01-28 | 5,380 | 5,380 | 5,140 | 5,210 | 315,800 | 5,210 |
| 2016-01-27 | 5,510 | 5,520 | 5,380 | 5,480 | 206,000 | 5,480 |
| 2016-01-26 | 5,600 | 5,600 | 5,400 | 5,440 | 90,600 | 5,440 |
| 2016-01-25 | 5,400 | 5,630 | 5,390 | 5,620 | 157,600 | 5,620 |
| 2016-01-22 | 5,340 | 5,390 | 5,230 | 5,390 | 301,200 | 5,390 |
| 2016-01-21 | 5,330 | 5,410 | 5,230 | 5,240 | 228,000 | 5,240 |
| 2016-01-20 | 5,550 | 5,550 | 5,340 | 5,360 | 228,500 | 5,360 |
| 2016-01-19 | 5,480 | 5,620 | 5,460 | 5,550 | 137,600 | 5,550 |
| 2016-01-18 | 5,500 | 5,560 | 5,440 | 5,460 | 128,700 | 5,460 |
| 2016-01-15 | 5,610 | 5,690 | 5,530 | 5,570 | 187,900 | 5,570 |
| 2016-01-14 | 5,510 | 5,560 | 5,430 | 5,490 | 184,100 | 5,490 |
| 2016-01-13 | 5,510 | 5,590 | 5,480 | 5,590 | 126,600 | 5,590 |
| 2016-01-12 | 5,560 | 5,680 | 5,430 | 5,450 | 246,500 | 5,450 |
| 2016-01-08 | 5,560 | 5,700 | 5,490 | 5,630 | 262,400 | 5,630 |
| 2016-01-07 | 5,500 | 5,610 | 5,440 | 5,510 | 110,300 | 5,510 |
| 2016-01-06 | 5,520 | 5,600 | 5,430 | 5,500 | 111,600 | 5,500 |
| 2016-01-05 | 5,620 | 5,660 | 5,480 | 5,550 | 173,100 | 5,550 |
| 2016-01-04 | 5,740 | 5,790 | 5,580 | 5,600 | 163,100 | 5,600 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
