9628 燦ホールディングス(株) 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 | 1,554 | 1,555 | 1,551 | 1,554 | 3,400 | 388.50 |
| 2016-12-29 | 1,542 | 1,550 | 1,542 | 1,550 | 5,000 | 387.50 |
| 2016-12-28 | 1,550 | 1,550 | 1,540 | 1,545 | 3,000 | 386.25 |
| 2016-12-27 | 1,549 | 1,554 | 1,546 | 1,550 | 5,000 | 387.50 |
| 2016-12-26 | 1,564 | 1,564 | 1,552 | 1,558 | 9,300 | 389.50 |
| 2016-12-22 | 1,559 | 1,565 | 1,553 | 1,564 | 5,400 | 391 |
| 2016-12-21 | 1,561 | 1,562 | 1,551 | 1,559 | 5,400 | 389.75 |
| 2016-12-20 | 1,566 | 1,566 | 1,558 | 1,561 | 3,900 | 390.25 |
| 2016-12-19 | 1,570 | 1,570 | 1,562 | 1,562 | 3,400 | 390.50 |
| 2016-12-16 | 1,572 | 1,577 | 1,566 | 1,571 | 4,200 | 392.75 |
| 2016-12-15 | 1,569 | 1,574 | 1,569 | 1,570 | 4,200 | 392.50 |
| 2016-12-14 | 1,580 | 1,580 | 1,566 | 1,569 | 7,000 | 392.25 |
| 2016-12-13 | 1,550 | 1,585 | 1,545 | 1,580 | 19,300 | 395 |
| 2016-12-12 | 1,544 | 1,550 | 1,537 | 1,550 | 12,100 | 387.50 |
| 2016-12-09 | 1,521 | 1,530 | 1,521 | 1,530 | 7,300 | 382.50 |
| 2016-12-08 | 1,529 | 1,535 | 1,527 | 1,530 | 6,400 | 382.50 |
| 2016-12-07 | 1,529 | 1,530 | 1,524 | 1,529 | 14,900 | 382.25 |
| 2016-12-06 | 1,535 | 1,535 | 1,523 | 1,523 | 5,200 | 380.75 |
| 2016-12-05 | 1,521 | 1,539 | 1,519 | 1,519 | 6,300 | 379.75 |
| 2016-12-02 | 1,531 | 1,531 | 1,518 | 1,522 | 3,000 | 380.50 |
| 2016-12-01 | 1,526 | 1,544 | 1,525 | 1,525 | 8,800 | 381.25 |
| 2016-11-30 | 1,525 | 1,528 | 1,520 | 1,521 | 2,300 | 380.25 |
| 2016-11-29 | 1,540 | 1,540 | 1,516 | 1,525 | 9,700 | 381.25 |
| 2016-11-28 | 1,525 | 1,530 | 1,515 | 1,530 | 10,700 | 382.50 |
| 2016-11-25 | 1,540 | 1,540 | 1,518 | 1,527 | 8,800 | 381.75 |
| 2016-11-24 | 1,523 | 1,523 | 1,513 | 1,517 | 2,700 | 379.25 |
| 2016-11-22 | 1,503 | 1,519 | 1,503 | 1,515 | 4,400 | 378.75 |
| 2016-11-21 | 1,481 | 1,503 | 1,481 | 1,503 | 2,300 | 375.75 |
| 2016-11-18 | 1,490 | 1,500 | 1,479 | 1,479 | 4,400 | 369.75 |
| 2016-11-17 | 1,471 | 1,483 | 1,471 | 1,478 | 2,700 | 369.50 |
| 2016-11-16 | 1,469 | 1,483 | 1,468 | 1,474 | 5,100 | 368.50 |
| 2016-11-15 | 1,477 | 1,477 | 1,465 | 1,469 | 2,400 | 367.25 |
| 2016-11-14 | 1,460 | 1,469 | 1,453 | 1,465 | 10,500 | 366.25 |
| 2016-11-11 | 1,484 | 1,492 | 1,480 | 1,482 | 3,600 | 370.50 |
| 2016-11-10 | 1,500 | 1,500 | 1,471 | 1,475 | 5,400 | 368.75 |
| 2016-11-09 | 1,473 | 1,478 | 1,450 | 1,452 | 2,600 | 363 |
| 2016-11-08 | 1,470 | 1,481 | 1,470 | 1,473 | 2,300 | 368.25 |
| 2016-11-07 | 1,480 | 1,482 | 1,471 | 1,472 | 5,700 | 368 |
| 2016-11-04 | 1,474 | 1,474 | 1,452 | 1,462 | 5,900 | 365.50 |
| 2016-11-02 | 1,513 | 1,513 | 1,496 | 1,497 | 4,600 | 374.25 |
| 2016-11-01 | 1,529 | 1,529 | 1,511 | 1,516 | 2,100 | 379 |
| 2016-10-31 | 1,529 | 1,530 | 1,520 | 1,528 | 4,800 | 382 |
| 2016-10-28 | 1,520 | 1,531 | 1,509 | 1,531 | 12,100 | 382.75 |
| 2016-10-27 | 1,517 | 1,520 | 1,509 | 1,520 | 3,500 | 380 |
| 2016-10-26 | 1,516 | 1,520 | 1,505 | 1,517 | 7,900 | 379.25 |
| 2016-10-25 | 1,493 | 1,512 | 1,491 | 1,510 | 8,200 | 377.50 |
| 2016-10-24 | 1,483 | 1,500 | 1,483 | 1,493 | 3,600 | 373.25 |
| 2016-10-21 | 1,489 | 1,489 | 1,478 | 1,482 | 3,000 | 370.50 |
| 2016-10-20 | 1,482 | 1,492 | 1,480 | 1,492 | 2,600 | 373 |
| 2016-10-19 | 1,483 | 1,492 | 1,472 | 1,486 | 4,500 | 371.50 |
| 2016-10-17 | 1,464 | 1,472 | 1,448 | 1,467 | 2,700 | 366.75 |
| 2016-10-13 | 1,449 | 1,472 | 1,438 | 1,452 | 9,200 | 363 |
| 2016-10-12 | 1,449 | 1,477 | 1,449 | 1,455 | 4,000 | 363.75 |
| 2016-10-11 | 1,473 | 1,479 | 1,438 | 1,456 | 8,800 | 364 |
| 2016-10-07 | 1,490 | 1,490 | 1,473 | 1,482 | 4,300 | 370.50 |
| 2016-10-06 | 1,476 | 1,485 | 1,472 | 1,473 | 6,300 | 368.25 |
| 2016-10-05 | 1,470 | 1,494 | 1,464 | 1,476 | 9,000 | 369 |
| 2016-10-04 | 1,457 | 1,468 | 1,433 | 1,468 | 7,000 | 367 |
| 2016-10-03 | 1,458 | 1,468 | 1,448 | 1,454 | 4,900 | 363.50 |
| 2016-09-30 | 1,457 | 1,457 | 1,429 | 1,446 | 4,300 | 361.50 |
| 2016-09-29 | 1,454 | 1,464 | 1,437 | 1,463 | 5,900 | 365.75 |
| 2016-09-28 | 1,439 | 1,464 | 1,438 | 1,463 | 5,200 | 365.75 |
| 2016-09-27 | 1,428 | 1,446 | 1,421 | 1,445 | 6,900 | 361.25 |
| 2016-09-26 | 1,435 | 1,435 | 1,423 | 1,428 | 7,900 | 357 |
| 2016-09-23 | 1,419 | 1,433 | 1,413 | 1,433 | 11,300 | 358.25 |
| 2016-09-21 | 1,403 | 1,413 | 1,394 | 1,413 | 3,900 | 353.25 |
| 2016-09-20 | 1,384 | 1,404 | 1,384 | 1,394 | 5,700 | 348.50 |
| 2016-09-16 | 1,405 | 1,405 | 1,373 | 1,384 | 13,900 | 346 |
| 2016-09-15 | 1,393 | 1,402 | 1,393 | 1,400 | 7,900 | 350 |
| 2016-09-14 | 1,391 | 1,397 | 1,391 | 1,394 | 2,400 | 348.50 |
| 2016-09-13 | 1,404 | 1,404 | 1,392 | 1,393 | 5,900 | 348.25 |
| 2016-09-12 | 1,401 | 1,401 | 1,391 | 1,392 | 3,400 | 348 |
| 2016-09-09 | 1,393 | 1,405 | 1,393 | 1,401 | 9,500 | 350.25 |
| 2016-09-08 | 1,400 | 1,403 | 1,392 | 1,402 | 5,500 | 350.50 |
| 2016-09-07 | 1,390 | 1,400 | 1,390 | 1,399 | 5,200 | 349.75 |
| 2016-09-06 | 1,388 | 1,398 | 1,388 | 1,398 | 1,900 | 349.50 |
| 2016-09-05 | 1,400 | 1,400 | 1,390 | 1,390 | 3,300 | 347.50 |
| 2016-09-02 | 1,398 | 1,398 | 1,393 | 1,393 | 3,100 | 348.25 |
| 2016-09-01 | 1,394 | 1,400 | 1,392 | 1,398 | 3,300 | 349.50 |
| 2016-08-31 | 1,380 | 1,392 | 1,380 | 1,392 | 3,900 | 348 |
| 2016-08-30 | 1,392 | 1,392 | 1,383 | 1,384 | 3,500 | 346 |
| 2016-08-29 | 1,390 | 1,397 | 1,388 | 1,392 | 4,100 | 348 |
| 2016-08-26 | 1,394 | 1,395 | 1,374 | 1,374 | 6,300 | 343.50 |
| 2016-08-25 | 1,377 | 1,385 | 1,377 | 1,385 | 2,500 | 346.25 |
| 2016-08-24 | 1,376 | 1,379 | 1,376 | 1,377 | 2,600 | 344.25 |
| 2016-08-23 | 1,373 | 1,386 | 1,372 | 1,377 | 4,000 | 344.25 |
| 2016-08-22 | 1,372 | 1,384 | 1,372 | 1,373 | 3,200 | 343.25 |
| 2016-08-19 | 1,362 | 1,375 | 1,362 | 1,372 | 3,000 | 343 |
| 2016-08-18 | 1,360 | 1,376 | 1,360 | 1,361 | 5,200 | 340.25 |
| 2016-08-17 | 1,362 | 1,376 | 1,362 | 1,367 | 6,300 | 341.75 |
| 2016-08-16 | 1,370 | 1,381 | 1,367 | 1,367 | 6,200 | 341.75 |
| 2016-08-15 | 1,380 | 1,382 | 1,378 | 1,378 | 1,500 | 344.50 |
| 2016-08-12 | 1,363 | 1,375 | 1,363 | 1,375 | 3,100 | 343.75 |
| 2016-08-10 | 1,370 | 1,374 | 1,366 | 1,370 | 2,800 | 342.50 |
| 2016-08-09 | 1,361 | 1,372 | 1,361 | 1,372 | 11,500 | 343 |
| 2016-08-08 | 1,345 | 1,370 | 1,345 | 1,360 | 9,500 | 340 |
| 2016-08-05 | 1,362 | 1,365 | 1,338 | 1,345 | 8,500 | 336.25 |
| 2016-08-04 | 1,363 | 1,374 | 1,361 | 1,362 | 4,300 | 340.50 |
| 2016-08-03 | 1,376 | 1,384 | 1,363 | 1,366 | 8,700 | 341.50 |
| 2016-08-02 | 1,394 | 1,400 | 1,387 | 1,390 | 4,000 | 347.50 |
| 2016-08-01 | 1,388 | 1,394 | 1,386 | 1,390 | 1,600 | 347.50 |
| 2016-07-29 | 1,394 | 1,394 | 1,376 | 1,392 | 2,000 | 348 |
| 2016-07-28 | 1,390 | 1,390 | 1,371 | 1,384 | 4,400 | 346 |
| 2016-07-27 | 1,390 | 1,390 | 1,374 | 1,376 | 1,700 | 344 |
| 2016-07-26 | 1,390 | 1,390 | 1,380 | 1,382 | 4,300 | 345.50 |
| 2016-07-25 | 1,373 | 1,389 | 1,372 | 1,389 | 4,500 | 347.25 |
| 2016-07-22 | 1,375 | 1,381 | 1,374 | 1,376 | 1,300 | 344 |
| 2016-07-21 | 1,366 | 1,379 | 1,366 | 1,375 | 2,100 | 343.75 |
| 2016-07-20 | 1,384 | 1,384 | 1,361 | 1,369 | 1,700 | 342.25 |
| 2016-07-19 | 1,369 | 1,382 | 1,360 | 1,379 | 2,300 | 344.75 |
| 2016-07-15 | 1,380 | 1,381 | 1,369 | 1,369 | 3,200 | 342.25 |
| 2016-07-14 | 1,361 | 1,384 | 1,361 | 1,377 | 4,000 | 344.25 |
| 2016-07-13 | 1,385 | 1,385 | 1,369 | 1,370 | 1,900 | 342.50 |
| 2016-07-12 | 1,355 | 1,379 | 1,355 | 1,360 | 2,600 | 340 |
| 2016-07-11 | 1,342 | 1,372 | 1,342 | 1,355 | 4,200 | 338.75 |
| 2016-07-08 | 1,349 | 1,357 | 1,331 | 1,331 | 2,200 | 332.75 |
| 2016-07-07 | 1,365 | 1,365 | 1,342 | 1,342 | 1,300 | 335.50 |
| 2016-07-06 | 1,379 | 1,379 | 1,350 | 1,351 | 3,700 | 337.75 |
| 2016-07-05 | 1,382 | 1,382 | 1,361 | 1,379 | 3,600 | 344.75 |
| 2016-07-04 | 1,383 | 1,384 | 1,372 | 1,377 | 4,700 | 344.25 |
| 2016-07-01 | 1,398 | 1,398 | 1,369 | 1,374 | 7,800 | 343.50 |
| 2016-06-30 | 1,378 | 1,387 | 1,351 | 1,366 | 4,200 | 341.50 |
| 2016-06-29 | 1,358 | 1,383 | 1,358 | 1,374 | 2,800 | 343.50 |
| 2016-06-28 | 1,345 | 1,379 | 1,341 | 1,368 | 7,300 | 342 |
| 2016-06-27 | 1,369 | 1,382 | 1,326 | 1,345 | 10,800 | 336.25 |
| 2016-06-24 | 1,329 | 1,340 | 1,291 | 1,309 | 14,500 | 327.25 |
| 2016-06-23 | 1,325 | 1,333 | 1,319 | 1,327 | 3,700 | 331.75 |
| 2016-06-22 | 1,323 | 1,327 | 1,315 | 1,325 | 3,800 | 331.25 |
| 2016-06-21 | 1,322 | 1,325 | 1,322 | 1,322 | 1,600 | 330.50 |
| 2016-06-20 | 1,327 | 1,331 | 1,321 | 1,324 | 5,800 | 331 |
| 2016-06-17 | 1,324 | 1,329 | 1,322 | 1,322 | 1,800 | 330.50 |
| 2016-06-16 | 1,341 | 1,343 | 1,322 | 1,322 | 10,500 | 330.50 |
| 2016-06-15 | 1,343 | 1,347 | 1,341 | 1,341 | 2,200 | 335.25 |
| 2016-06-14 | 1,341 | 1,344 | 1,341 | 1,343 | 1,200 | 335.75 |
| 2016-06-13 | 1,340 | 1,353 | 1,340 | 1,341 | 4,000 | 335.25 |
| 2016-06-10 | 1,381 | 1,381 | 1,342 | 1,348 | 10,400 | 337 |
| 2016-06-09 | 1,351 | 1,361 | 1,350 | 1,356 | 3,500 | 339 |
| 2016-06-08 | 1,355 | 1,361 | 1,355 | 1,355 | 2,600 | 338.75 |
| 2016-06-07 | 1,354 | 1,374 | 1,352 | 1,354 | 1,100 | 338.50 |
| 2016-06-06 | 1,351 | 1,372 | 1,351 | 1,358 | 3,200 | 339.50 |
| 2016-06-03 | 1,352 | 1,372 | 1,349 | 1,368 | 2,200 | 342 |
| 2016-06-02 | 1,381 | 1,381 | 1,351 | 1,353 | 4,300 | 338.25 |
| 2016-06-01 | 1,388 | 1,388 | 1,382 | 1,384 | 1,900 | 346 |
| 2016-05-31 | 1,377 | 1,386 | 1,377 | 1,384 | 2,000 | 346 |
| 2016-05-30 | 1,382 | 1,387 | 1,375 | 1,382 | 900 | 345.50 |
| 2016-05-27 | 1,375 | 1,386 | 1,375 | 1,383 | 2,800 | 345.75 |
| 2016-05-26 | 1,399 | 1,399 | 1,378 | 1,383 | 5,300 | 345.75 |
| 2016-05-25 | 1,393 | 1,397 | 1,377 | 1,390 | 5,800 | 347.50 |
| 2016-05-24 | 1,379 | 1,393 | 1,378 | 1,393 | 2,000 | 348.25 |
| 2016-05-23 | 1,382 | 1,394 | 1,378 | 1,378 | 3,100 | 344.50 |
| 2016-05-20 | 1,373 | 1,382 | 1,367 | 1,382 | 2,100 | 345.50 |
| 2016-05-19 | 1,377 | 1,391 | 1,368 | 1,380 | 4,300 | 345 |
| 2016-05-18 | 1,370 | 1,394 | 1,370 | 1,387 | 5,800 | 346.75 |
| 2016-05-17 | 1,366 | 1,379 | 1,365 | 1,370 | 6,300 | 342.50 |
| 2016-05-16 | 1,387 | 1,387 | 1,364 | 1,368 | 6,300 | 342 |
| 2016-05-13 | 1,358 | 1,392 | 1,344 | 1,357 | 3,900 | 339.25 |
| 2016-05-12 | 1,356 | 1,368 | 1,352 | 1,357 | 3,200 | 339.25 |
| 2016-05-11 | 1,393 | 1,393 | 1,380 | 1,384 | 3,000 | 346 |
| 2016-05-10 | 1,350 | 1,388 | 1,345 | 1,375 | 4,300 | 343.75 |
| 2016-05-09 | 1,387 | 1,387 | 1,338 | 1,350 | 5,400 | 337.50 |
| 2016-05-06 | 1,361 | 1,385 | 1,351 | 1,376 | 4,800 | 344 |
| 2016-05-02 | 1,360 | 1,376 | 1,349 | 1,361 | 7,400 | 340.25 |
| 2016-04-28 | 1,403 | 1,403 | 1,367 | 1,376 | 7,300 | 344 |
| 2016-04-27 | 1,415 | 1,417 | 1,388 | 1,394 | 7,700 | 348.50 |
| 2016-04-26 | 1,400 | 1,404 | 1,391 | 1,394 | 6,200 | 348.50 |
| 2016-04-25 | 1,426 | 1,426 | 1,411 | 1,415 | 3,400 | 353.75 |
| 2016-04-22 | 1,416 | 1,425 | 1,408 | 1,412 | 4,800 | 353 |
| 2016-04-21 | 1,405 | 1,436 | 1,405 | 1,416 | 7,100 | 354 |
| 2016-04-20 | 1,394 | 1,410 | 1,389 | 1,395 | 6,900 | 348.75 |
| 2016-04-19 | 1,400 | 1,409 | 1,395 | 1,402 | 3,800 | 350.50 |
| 2016-04-18 | 1,381 | 1,400 | 1,380 | 1,389 | 6,800 | 347.25 |
| 2016-04-15 | 1,411 | 1,414 | 1,387 | 1,393 | 4,900 | 348.25 |
| 2016-04-14 | 1,394 | 1,414 | 1,394 | 1,408 | 5,600 | 352 |
| 2016-04-13 | 1,383 | 1,407 | 1,383 | 1,394 | 8,800 | 348.50 |
| 2016-04-12 | 1,390 | 1,412 | 1,383 | 1,395 | 3,900 | 348.75 |
| 2016-04-11 | 1,401 | 1,410 | 1,383 | 1,384 | 5,600 | 346 |
| 2016-04-08 | 1,382 | 1,420 | 1,382 | 1,401 | 7,600 | 350.25 |
| 2016-04-07 | 1,416 | 1,437 | 1,409 | 1,411 | 3,700 | 352.75 |
| 2016-04-06 | 1,385 | 1,450 | 1,384 | 1,430 | 4,300 | 357.50 |
| 2016-04-05 | 1,464 | 1,464 | 1,400 | 1,423 | 4,500 | 355.75 |
| 2016-04-04 | 1,445 | 1,466 | 1,402 | 1,466 | 6,000 | 366.50 |
| 2016-04-01 | 1,438 | 1,450 | 1,411 | 1,428 | 10,100 | 357 |
| 2016-03-31 | 1,461 | 1,480 | 1,388 | 1,388 | 7,500 | 347 |
| 2016-03-30 | 1,483 | 1,483 | 1,475 | 1,478 | 2,200 | 369.50 |
| 2016-03-29 | 1,493 | 1,494 | 1,463 | 1,483 | 4,400 | 370.75 |
| 2016-03-28 | 1,486 | 1,493 | 1,470 | 1,493 | 10,300 | 373.25 |
| 2016-03-25 | 1,467 | 1,481 | 1,456 | 1,469 | 3,600 | 367.25 |
| 2016-03-24 | 1,474 | 1,486 | 1,454 | 1,467 | 5,400 | 366.75 |
| 2016-03-23 | 1,469 | 1,488 | 1,466 | 1,475 | 5,700 | 368.75 |
| 2016-03-22 | 1,420 | 1,445 | 1,420 | 1,444 | 5,600 | 361 |
| 2016-03-18 | 1,429 | 1,429 | 1,417 | 1,420 | 4,700 | 355 |
| 2016-03-17 | 1,430 | 1,430 | 1,423 | 1,426 | 2,500 | 356.50 |
| 2016-03-16 | 1,420 | 1,425 | 1,408 | 1,420 | 5,100 | 355 |
| 2016-03-15 | 1,429 | 1,429 | 1,413 | 1,422 | 6,100 | 355.50 |
| 2016-03-14 | 1,416 | 1,433 | 1,416 | 1,425 | 7,700 | 356.25 |
| 2016-03-11 | 1,383 | 1,416 | 1,380 | 1,411 | 15,400 | 352.75 |
| 2016-03-10 | 1,394 | 1,411 | 1,381 | 1,403 | 10,600 | 350.75 |
| 2016-03-09 | 1,387 | 1,404 | 1,365 | 1,392 | 31,700 | 348 |
| 2016-03-08 | 1,362 | 1,395 | 1,356 | 1,394 | 9,200 | 348.50 |
| 2016-03-07 | 1,354 | 1,370 | 1,354 | 1,369 | 2,400 | 342.25 |
| 2016-03-04 | 1,331 | 1,365 | 1,330 | 1,354 | 5,400 | 338.50 |
| 2016-03-03 | 1,320 | 1,347 | 1,313 | 1,347 | 5,900 | 336.75 |
| 2016-03-02 | 1,318 | 1,324 | 1,305 | 1,310 | 19,400 | 327.50 |
| 2016-03-01 | 1,310 | 1,338 | 1,310 | 1,316 | 4,300 | 329 |
| 2016-02-29 | 1,330 | 1,336 | 1,310 | 1,310 | 7,200 | 327.50 |
| 2016-02-26 | 1,334 | 1,334 | 1,311 | 1,311 | 14,100 | 327.75 |
| 2016-02-25 | 1,345 | 1,345 | 1,329 | 1,332 | 5,000 | 333 |
| 2016-02-24 | 1,351 | 1,351 | 1,323 | 1,325 | 11,100 | 331.25 |
| 2016-02-23 | 1,372 | 1,376 | 1,352 | 1,353 | 3,800 | 338.25 |
| 2016-02-22 | 1,394 | 1,394 | 1,370 | 1,372 | 6,800 | 343 |
| 2016-02-19 | 1,403 | 1,406 | 1,392 | 1,394 | 2,000 | 348.50 |
| 2016-02-18 | 1,411 | 1,416 | 1,402 | 1,405 | 4,700 | 351.25 |
| 2016-02-17 | 1,414 | 1,425 | 1,405 | 1,411 | 5,200 | 352.75 |
| 2016-02-16 | 1,404 | 1,434 | 1,404 | 1,405 | 5,000 | 351.25 |
| 2016-02-15 | 1,448 | 1,448 | 1,407 | 1,411 | 5,000 | 352.75 |
| 2016-02-12 | 1,417 | 1,417 | 1,387 | 1,388 | 7,700 | 347 |
| 2016-02-10 | 1,445 | 1,465 | 1,445 | 1,447 | 2,500 | 361.75 |
| 2016-02-09 | 1,461 | 1,461 | 1,415 | 1,436 | 5,800 | 359 |
| 2016-02-08 | 1,410 | 1,435 | 1,410 | 1,433 | 1,700 | 358.25 |
| 2016-02-05 | 1,442 | 1,466 | 1,441 | 1,447 | 2,100 | 361.75 |
| 2016-02-04 | 1,468 | 1,468 | 1,452 | 1,452 | 500 | 363 |
| 2016-02-03 | 1,464 | 1,469 | 1,444 | 1,468 | 2,000 | 367 |
| 2016-02-02 | 1,477 | 1,492 | 1,466 | 1,476 | 2,900 | 369 |
| 2016-02-01 | 1,449 | 1,474 | 1,449 | 1,472 | 3,100 | 368 |
| 2016-01-29 | 1,471 | 1,479 | 1,444 | 1,479 | 1,900 | 369.75 |
| 2016-01-28 | 1,460 | 1,460 | 1,437 | 1,451 | 1,100 | 362.75 |
| 2016-01-27 | 1,498 | 1,498 | 1,465 | 1,483 | 5,900 | 370.75 |
| 2016-01-26 | 1,469 | 1,469 | 1,438 | 1,444 | 2,800 | 361 |
| 2016-01-25 | 1,459 | 1,459 | 1,445 | 1,453 | 3,200 | 363.25 |
| 2016-01-22 | 1,400 | 1,411 | 1,395 | 1,410 | 2,500 | 352.50 |
| 2016-01-21 | 1,410 | 1,463 | 1,386 | 1,386 | 4,800 | 346.50 |
| 2016-01-20 | 1,452 | 1,452 | 1,415 | 1,420 | 5,000 | 355 |
| 2016-01-19 | 1,498 | 1,498 | 1,450 | 1,452 | 4,400 | 363 |
| 2016-01-18 | 1,447 | 1,493 | 1,447 | 1,489 | 2,800 | 372.25 |
| 2016-01-15 | 1,484 | 1,484 | 1,442 | 1,447 | 2,800 | 361.75 |
| 2016-01-14 | 1,470 | 1,494 | 1,450 | 1,454 | 8,900 | 363.50 |
| 2016-01-13 | 1,462 | 1,494 | 1,462 | 1,477 | 1,900 | 369.25 |
| 2016-01-12 | 1,470 | 1,476 | 1,460 | 1,460 | 5,200 | 365 |
| 2016-01-08 | 1,498 | 1,512 | 1,482 | 1,494 | 3,900 | 373.50 |
| 2016-01-07 | 1,505 | 1,512 | 1,497 | 1,502 | 1,800 | 375.50 |
| 2016-01-06 | 1,502 | 1,507 | 1,495 | 1,497 | 3,900 | 374.25 |
| 2016-01-05 | 1,529 | 1,529 | 1,511 | 1,511 | 2,900 | 377.75 |
| 2016-01-04 | 1,515 | 1,533 | 1,515 | 1,517 | 2,400 | 379.25 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
