9663 (株)ナガワ 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 | 4,455 | 4,590 | 4,305 | 4,560 | 8,300 | 4,560 |
| 2016-12-29 | 4,235 | 4,520 | 4,235 | 4,415 | 13,400 | 4,415 |
| 2016-12-28 | 4,255 | 4,330 | 4,255 | 4,305 | 4,800 | 4,305 |
| 2016-12-27 | 4,225 | 4,295 | 4,190 | 4,190 | 6,900 | 4,190 |
| 2016-12-26 | 4,370 | 4,370 | 4,180 | 4,200 | 9,900 | 4,200 |
| 2016-12-22 | 4,370 | 4,380 | 4,335 | 4,380 | 2,000 | 4,380 |
| 2016-12-21 | 4,340 | 4,385 | 4,315 | 4,335 | 1,700 | 4,335 |
| 2016-12-20 | 4,215 | 4,350 | 4,210 | 4,340 | 3,900 | 4,340 |
| 2016-12-19 | 4,230 | 4,300 | 4,215 | 4,235 | 2,200 | 4,235 |
| 2016-12-16 | 4,235 | 4,280 | 4,215 | 4,230 | 4,000 | 4,230 |
| 2016-12-15 | 4,170 | 4,225 | 4,170 | 4,225 | 4,000 | 4,225 |
| 2016-12-14 | 4,165 | 4,200 | 4,135 | 4,190 | 2,100 | 4,190 |
| 2016-12-13 | 4,050 | 4,195 | 4,040 | 4,195 | 4,200 | 4,195 |
| 2016-12-12 | 4,210 | 4,210 | 4,095 | 4,120 | 4,100 | 4,120 |
| 2016-12-09 | 4,090 | 4,165 | 4,090 | 4,165 | 4,500 | 4,165 |
| 2016-12-08 | 4,195 | 4,200 | 4,090 | 4,115 | 3,200 | 4,115 |
| 2016-12-07 | 4,135 | 4,145 | 4,110 | 4,125 | 2,700 | 4,125 |
| 2016-12-06 | 4,150 | 4,155 | 4,065 | 4,065 | 4,000 | 4,065 |
| 2016-12-05 | 4,205 | 4,215 | 4,115 | 4,150 | 3,000 | 4,150 |
| 2016-12-02 | 4,205 | 4,260 | 4,205 | 4,220 | 2,200 | 4,220 |
| 2016-12-01 | 4,300 | 4,310 | 4,245 | 4,255 | 2,800 | 4,255 |
| 2016-11-30 | 4,200 | 4,305 | 4,200 | 4,290 | 2,300 | 4,290 |
| 2016-11-29 | 4,185 | 4,200 | 4,180 | 4,200 | 1,900 | 4,200 |
| 2016-11-28 | 4,270 | 4,270 | 4,130 | 4,255 | 7,400 | 4,255 |
| 2016-11-25 | 4,300 | 4,350 | 4,270 | 4,295 | 6,000 | 4,295 |
| 2016-11-24 | 4,400 | 4,400 | 4,320 | 4,340 | 2,600 | 4,340 |
| 2016-11-22 | 4,375 | 4,390 | 4,330 | 4,345 | 4,500 | 4,345 |
| 2016-11-21 | 4,275 | 4,345 | 4,270 | 4,345 | 4,600 | 4,345 |
| 2016-11-18 | 4,365 | 4,370 | 4,295 | 4,295 | 5,100 | 4,295 |
| 2016-11-17 | 4,235 | 4,335 | 4,220 | 4,315 | 6,400 | 4,315 |
| 2016-11-16 | 4,375 | 4,375 | 4,130 | 4,165 | 4,600 | 4,165 |
| 2016-11-15 | 4,235 | 4,440 | 4,215 | 4,365 | 16,700 | 4,365 |
| 2016-11-14 | 4,085 | 4,240 | 4,085 | 4,235 | 7,500 | 4,235 |
| 2016-11-11 | 4,165 | 4,195 | 4,085 | 4,085 | 5,900 | 4,085 |
| 2016-11-10 | 4,200 | 4,220 | 4,065 | 4,130 | 11,800 | 4,130 |
| 2016-11-09 | 4,185 | 4,215 | 3,950 | 3,950 | 11,300 | 3,950 |
| 2016-11-08 | 4,155 | 4,210 | 4,155 | 4,180 | 2,800 | 4,180 |
| 2016-11-07 | 4,000 | 4,175 | 4,000 | 4,160 | 9,000 | 4,160 |
| 2016-11-04 | 4,210 | 4,215 | 4,030 | 4,030 | 9,500 | 4,030 |
| 2016-11-02 | 4,270 | 4,300 | 4,240 | 4,280 | 11,300 | 4,280 |
| 2016-11-01 | 4,345 | 4,345 | 4,220 | 4,305 | 5,600 | 4,305 |
| 2016-10-31 | 4,210 | 4,375 | 4,210 | 4,345 | 13,000 | 4,345 |
| 2016-10-28 | 4,135 | 4,200 | 4,120 | 4,200 | 12,000 | 4,200 |
| 2016-10-27 | 3,985 | 4,140 | 3,985 | 4,120 | 10,900 | 4,120 |
| 2016-10-26 | 3,885 | 3,975 | 3,870 | 3,975 | 9,000 | 3,975 |
| 2016-10-25 | 3,785 | 3,890 | 3,765 | 3,885 | 11,500 | 3,885 |
| 2016-10-24 | 3,900 | 3,925 | 3,770 | 3,770 | 15,000 | 3,770 |
| 2016-10-21 | 3,895 | 3,900 | 3,860 | 3,895 | 6,700 | 3,895 |
| 2016-10-20 | 3,845 | 3,870 | 3,795 | 3,865 | 5,400 | 3,865 |
| 2016-10-19 | 3,790 | 3,855 | 3,790 | 3,845 | 3,800 | 3,845 |
| 2016-10-17 | 3,710 | 3,790 | 3,710 | 3,775 | 2,200 | 3,775 |
| 2016-10-13 | 3,650 | 3,720 | 3,650 | 3,705 | 5,000 | 3,705 |
| 2016-10-12 | 3,660 | 3,730 | 3,640 | 3,650 | 3,600 | 3,650 |
| 2016-10-11 | 3,730 | 3,800 | 3,685 | 3,720 | 2,800 | 3,720 |
| 2016-10-07 | 3,795 | 3,795 | 3,685 | 3,775 | 2,400 | 3,775 |
| 2016-10-06 | 3,765 | 3,800 | 3,765 | 3,780 | 2,800 | 3,780 |
| 2016-10-05 | 3,800 | 3,800 | 3,750 | 3,795 | 3,400 | 3,795 |
| 2016-10-04 | 3,800 | 3,800 | 3,715 | 3,790 | 5,000 | 3,790 |
| 2016-10-03 | 3,635 | 3,740 | 3,635 | 3,715 | 1,800 | 3,715 |
| 2016-09-30 | 3,750 | 3,770 | 3,635 | 3,635 | 3,100 | 3,635 |
| 2016-09-29 | 3,790 | 3,890 | 3,745 | 3,820 | 5,900 | 3,820 |
| 2016-09-28 | 3,695 | 3,725 | 3,565 | 3,720 | 4,200 | 3,720 |
| 2016-09-27 | 3,580 | 3,700 | 3,550 | 3,700 | 6,700 | 3,700 |
| 2016-09-26 | 3,625 | 3,635 | 3,570 | 3,570 | 2,600 | 3,570 |
| 2016-09-23 | 3,590 | 3,610 | 3,585 | 3,600 | 5,300 | 3,600 |
| 2016-09-21 | 3,510 | 3,620 | 3,510 | 3,610 | 4,500 | 3,610 |
| 2016-09-20 | 3,530 | 3,555 | 3,505 | 3,515 | 3,800 | 3,515 |
| 2016-09-16 | 3,505 | 3,525 | 3,500 | 3,500 | 2,900 | 3,500 |
| 2016-09-15 | 3,500 | 3,520 | 3,495 | 3,505 | 3,200 | 3,505 |
| 2016-09-14 | 3,500 | 3,510 | 3,495 | 3,500 | 6,900 | 3,500 |
| 2016-09-13 | 3,500 | 3,510 | 3,485 | 3,490 | 6,900 | 3,490 |
| 2016-09-12 | 3,495 | 3,520 | 3,495 | 3,500 | 1,800 | 3,500 |
| 2016-09-09 | 3,515 | 3,520 | 3,480 | 3,490 | 10,300 | 3,490 |
| 2016-09-08 | 3,500 | 3,520 | 3,500 | 3,520 | 2,500 | 3,520 |
| 2016-09-07 | 3,515 | 3,525 | 3,515 | 3,515 | 1,700 | 3,515 |
| 2016-09-06 | 3,535 | 3,535 | 3,510 | 3,520 | 700 | 3,520 |
| 2016-09-05 | 3,530 | 3,535 | 3,505 | 3,510 | 1,400 | 3,510 |
| 2016-09-02 | 3,545 | 3,545 | 3,535 | 3,535 | 700 | 3,535 |
| 2016-09-01 | 3,540 | 3,540 | 3,520 | 3,540 | 1,500 | 3,540 |
| 2016-08-31 | 3,510 | 3,535 | 3,510 | 3,525 | 800 | 3,525 |
| 2016-08-30 | 3,530 | 3,530 | 3,510 | 3,515 | 700 | 3,515 |
| 2016-08-29 | 3,525 | 3,530 | 3,510 | 3,515 | 900 | 3,515 |
| 2016-08-26 | 3,525 | 3,525 | 3,500 | 3,510 | 2,300 | 3,510 |
| 2016-08-25 | 3,510 | 3,535 | 3,505 | 3,525 | 1,800 | 3,525 |
| 2016-08-24 | 3,490 | 3,505 | 3,490 | 3,500 | 1,500 | 3,500 |
| 2016-08-23 | 3,505 | 3,505 | 3,480 | 3,490 | 9,000 | 3,490 |
| 2016-08-22 | 3,485 | 3,515 | 3,485 | 3,495 | 8,400 | 3,495 |
| 2016-08-19 | 3,430 | 3,495 | 3,430 | 3,480 | 8,900 | 3,480 |
| 2016-08-18 | 3,435 | 3,485 | 3,395 | 3,425 | 17,500 | 3,425 |
| 2016-08-17 | 3,485 | 3,490 | 3,405 | 3,435 | 11,000 | 3,435 |
| 2016-08-16 | 3,520 | 3,520 | 3,460 | 3,485 | 10,600 | 3,485 |
| 2016-08-15 | 3,465 | 3,515 | 3,465 | 3,510 | 4,500 | 3,510 |
| 2016-08-12 | 3,540 | 3,540 | 3,435 | 3,460 | 13,800 | 3,460 |
| 2016-08-10 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2016-08-09 | 3,505 | 3,505 | 3,505 | 3,505 | 300 | 3,505 |
| 2016-08-08 | 3,475 | 3,515 | 3,475 | 3,515 | 4,700 | 3,515 |
| 2016-08-05 | 3,455 | 3,510 | 3,455 | 3,465 | 8,000 | 3,465 |
| 2016-08-04 | 3,475 | 3,495 | 3,410 | 3,420 | 8,700 | 3,420 |
| 2016-08-03 | 3,500 | 3,515 | 3,440 | 3,465 | 11,500 | 3,465 |
| 2016-08-02 | 3,500 | 3,520 | 3,500 | 3,510 | 2,600 | 3,510 |
| 2016-08-01 | 3,535 | 3,535 | 3,500 | 3,500 | 1,200 | 3,500 |
| 2016-07-29 | 3,500 | 3,530 | 3,500 | 3,515 | 3,000 | 3,515 |
| 2016-07-28 | 3,500 | 3,530 | 3,500 | 3,520 | 2,900 | 3,520 |
| 2016-07-27 | 3,500 | 3,540 | 3,500 | 3,515 | 2,300 | 3,515 |
| 2016-07-26 | 3,500 | 3,530 | 3,500 | 3,500 | 4,100 | 3,500 |
| 2016-07-25 | 3,535 | 3,535 | 3,500 | 3,505 | 1,500 | 3,505 |
| 2016-07-22 | 3,510 | 3,540 | 3,500 | 3,505 | 700 | 3,505 |
| 2016-07-21 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 3,510 |
| 2016-07-20 | 3,505 | 3,530 | 3,500 | 3,530 | 3,900 | 3,530 |
| 2016-07-19 | 3,505 | 3,520 | 3,465 | 3,500 | 10,500 | 3,500 |
| 2016-07-15 | 3,515 | 3,530 | 3,500 | 3,500 | 3,200 | 3,500 |
| 2016-07-14 | 3,510 | 3,575 | 3,510 | 3,525 | 3,100 | 3,525 |
| 2016-07-13 | 3,520 | 3,530 | 3,510 | 3,530 | 2,000 | 3,530 |
| 2016-07-12 | 3,525 | 3,535 | 3,505 | 3,520 | 5,100 | 3,520 |
| 2016-07-11 | 3,595 | 3,595 | 3,515 | 3,525 | 5,200 | 3,525 |
| 2016-07-08 | 3,590 | 3,590 | 3,500 | 3,510 | 23,600 | 3,510 |
| 2016-07-07 | 3,535 | 3,535 | 3,500 | 3,520 | 2,600 | 3,520 |
| 2016-07-06 | 3,500 | 3,540 | 3,500 | 3,535 | 3,900 | 3,535 |
| 2016-07-05 | 3,485 | 3,505 | 3,485 | 3,500 | 2,300 | 3,500 |
| 2016-07-04 | 3,480 | 3,510 | 3,445 | 3,485 | 8,800 | 3,485 |
| 2016-07-01 | 3,410 | 3,485 | 3,375 | 3,450 | 10,200 | 3,450 |
| 2016-06-30 | 3,340 | 3,365 | 3,320 | 3,350 | 1,600 | 3,350 |
| 2016-06-29 | 3,350 | 3,405 | 3,305 | 3,340 | 3,600 | 3,340 |
| 2016-06-28 | 3,435 | 3,435 | 3,330 | 3,350 | 3,700 | 3,350 |
| 2016-06-27 | 3,300 | 3,465 | 3,300 | 3,380 | 4,100 | 3,380 |
| 2016-06-24 | 3,515 | 3,515 | 3,200 | 3,210 | 6,800 | 3,210 |
| 2016-06-23 | 3,500 | 3,510 | 3,500 | 3,510 | 3,000 | 3,510 |
| 2016-06-22 | 3,505 | 3,515 | 3,500 | 3,515 | 1,500 | 3,515 |
| 2016-06-21 | 3,500 | 3,520 | 3,500 | 3,515 | 2,700 | 3,515 |
| 2016-06-20 | 3,475 | 3,530 | 3,475 | 3,515 | 4,400 | 3,515 |
| 2016-06-17 | 3,475 | 3,475 | 3,475 | 3,475 | 400 | 3,475 |
| 2016-06-16 | 3,500 | 3,510 | 3,445 | 3,465 | 11,000 | 3,465 |
| 2016-06-15 | 3,450 | 3,515 | 3,450 | 3,500 | 6,200 | 3,500 |
| 2016-06-14 | 3,440 | 3,495 | 3,360 | 3,420 | 12,600 | 3,420 |
| 2016-06-13 | 3,505 | 3,505 | 3,355 | 3,440 | 12,300 | 3,440 |
| 2016-06-10 | 3,505 | 3,510 | 3,500 | 3,505 | 7,300 | 3,505 |
| 2016-06-09 | 3,510 | 3,520 | 3,505 | 3,520 | 700 | 3,520 |
| 2016-06-08 | 3,535 | 3,535 | 3,510 | 3,530 | 1,500 | 3,530 |
| 2016-06-07 | 3,515 | 3,530 | 3,510 | 3,515 | 2,200 | 3,515 |
| 2016-06-06 | 3,510 | 3,545 | 3,500 | 3,545 | 6,100 | 3,545 |
| 2016-06-03 | 3,500 | 3,510 | 3,500 | 3,510 | 8,700 | 3,510 |
| 2016-06-02 | 3,500 | 3,505 | 3,500 | 3,500 | 4,700 | 3,500 |
| 2016-06-01 | 3,500 | 3,515 | 3,500 | 3,515 | 4,600 | 3,515 |
| 2016-05-31 | 3,480 | 3,510 | 3,480 | 3,500 | 5,200 | 3,500 |
| 2016-05-30 | 3,505 | 3,520 | 3,500 | 3,515 | 6,300 | 3,515 |
| 2016-05-27 | 3,500 | 3,540 | 3,500 | 3,505 | 11,800 | 3,505 |
| 2016-05-26 | 3,535 | 3,545 | 3,510 | 3,535 | 5,600 | 3,535 |
| 2016-05-25 | 3,525 | 3,530 | 3,510 | 3,510 | 2,100 | 3,510 |
| 2016-05-24 | 3,510 | 3,545 | 3,505 | 3,525 | 7,500 | 3,525 |
| 2016-05-23 | 3,520 | 3,540 | 3,505 | 3,510 | 4,400 | 3,510 |
| 2016-05-20 | 3,525 | 3,545 | 3,510 | 3,520 | 3,000 | 3,520 |
| 2016-05-19 | 3,520 | 3,540 | 3,500 | 3,510 | 9,200 | 3,510 |
| 2016-05-18 | 3,515 | 3,575 | 3,500 | 3,510 | 11,200 | 3,510 |
| 2016-05-17 | 3,495 | 3,525 | 3,480 | 3,515 | 9,000 | 3,515 |
| 2016-05-16 | 3,510 | 3,530 | 3,475 | 3,495 | 17,500 | 3,495 |
| 2016-05-13 | 3,495 | 3,545 | 3,430 | 3,525 | 11,300 | 3,525 |
| 2016-05-12 | 3,440 | 3,530 | 3,265 | 3,495 | 36,700 | 3,495 |
| 2016-05-11 | 3,150 | 3,695 | 3,150 | 3,475 | 52,900 | 3,475 |
| 2016-05-10 | 3,050 | 3,130 | 3,030 | 3,105 | 39,600 | 3,105 |
| 2016-05-09 | 2,775 | 2,775 | 2,738 | 2,766 | 3,100 | 2,766 |
| 2016-05-06 | 2,681 | 2,722 | 2,681 | 2,718 | 5,900 | 2,718 |
| 2016-05-02 | 2,681 | 2,765 | 2,681 | 2,720 | 6,000 | 2,720 |
| 2016-04-28 | 2,925 | 2,940 | 2,800 | 2,820 | 6,700 | 2,820 |
| 2016-04-27 | 2,820 | 2,941 | 2,820 | 2,925 | 11,600 | 2,925 |
| 2016-04-26 | 2,961 | 2,980 | 2,750 | 2,847 | 17,400 | 2,847 |
| 2016-04-25 | 3,160 | 3,160 | 2,985 | 2,987 | 17,300 | 2,987 |
| 2016-04-22 | 3,100 | 3,100 | 3,005 | 3,100 | 13,200 | 3,100 |
| 2016-04-21 | 3,105 | 3,105 | 3,020 | 3,070 | 10,300 | 3,070 |
| 2016-04-20 | 3,140 | 3,195 | 2,972 | 3,010 | 28,400 | 3,010 |
| 2016-04-19 | 3,095 | 3,240 | 3,080 | 3,115 | 52,600 | 3,115 |
| 2016-04-18 | 3,080 | 3,085 | 2,895 | 2,958 | 48,300 | 2,958 |
| 2016-04-15 | 2,616 | 2,710 | 2,616 | 2,660 | 11,300 | 2,660 |
| 2016-04-14 | 2,597 | 2,599 | 2,559 | 2,599 | 3,500 | 2,599 |
| 2016-04-13 | 2,561 | 2,572 | 2,549 | 2,570 | 6,400 | 2,570 |
| 2016-04-12 | 2,599 | 2,599 | 2,537 | 2,558 | 2,600 | 2,558 |
| 2016-04-11 | 2,601 | 2,601 | 2,548 | 2,557 | 2,400 | 2,557 |
| 2016-04-08 | 2,529 | 2,603 | 2,529 | 2,562 | 5,800 | 2,562 |
| 2016-04-07 | 2,503 | 2,583 | 2,503 | 2,578 | 9,700 | 2,578 |
| 2016-04-06 | 2,513 | 2,529 | 2,496 | 2,503 | 6,400 | 2,503 |
| 2016-04-05 | 2,568 | 2,568 | 2,493 | 2,504 | 13,900 | 2,504 |
| 2016-04-04 | 2,534 | 2,577 | 2,523 | 2,568 | 7,600 | 2,568 |
| 2016-04-01 | 2,652 | 2,652 | 2,557 | 2,560 | 12,600 | 2,560 |
| 2016-03-31 | 2,698 | 2,701 | 2,652 | 2,652 | 5,100 | 2,652 |
| 2016-03-30 | 2,687 | 2,709 | 2,687 | 2,698 | 4,400 | 2,698 |
| 2016-03-29 | 2,653 | 2,709 | 2,653 | 2,697 | 11,200 | 2,697 |
| 2016-03-28 | 2,706 | 2,746 | 2,706 | 2,737 | 29,700 | 2,737 |
| 2016-03-25 | 2,773 | 2,773 | 2,740 | 2,753 | 7,800 | 2,753 |
| 2016-03-24 | 2,779 | 2,800 | 2,711 | 2,735 | 7,800 | 2,735 |
| 2016-03-23 | 2,777 | 2,801 | 2,761 | 2,778 | 5,500 | 2,778 |
| 2016-03-22 | 2,729 | 2,800 | 2,713 | 2,775 | 12,900 | 2,775 |
| 2016-03-18 | 2,650 | 2,717 | 2,645 | 2,702 | 6,000 | 2,702 |
| 2016-03-17 | 2,760 | 2,760 | 2,631 | 2,631 | 27,500 | 2,631 |
| 2016-03-16 | 2,726 | 2,743 | 2,693 | 2,715 | 10,600 | 2,715 |
| 2016-03-15 | 2,680 | 2,752 | 2,680 | 2,752 | 13,800 | 2,752 |
| 2016-03-14 | 2,646 | 2,700 | 2,646 | 2,670 | 10,300 | 2,670 |
| 2016-03-11 | 2,611 | 2,655 | 2,604 | 2,646 | 16,300 | 2,646 |
| 2016-03-10 | 2,612 | 2,653 | 2,612 | 2,653 | 7,600 | 2,653 |
| 2016-03-09 | 2,625 | 2,630 | 2,603 | 2,611 | 12,700 | 2,611 |
| 2016-03-08 | 2,657 | 2,670 | 2,608 | 2,635 | 20,200 | 2,635 |
| 2016-03-07 | 2,720 | 2,728 | 2,675 | 2,675 | 11,700 | 2,675 |
| 2016-03-04 | 2,664 | 2,710 | 2,647 | 2,699 | 13,100 | 2,699 |
| 2016-03-03 | 2,631 | 2,669 | 2,631 | 2,663 | 9,500 | 2,663 |
| 2016-03-02 | 2,596 | 2,670 | 2,596 | 2,642 | 14,300 | 2,642 |
| 2016-03-01 | 2,644 | 2,650 | 2,584 | 2,593 | 17,400 | 2,593 |
| 2016-02-29 | 2,693 | 2,715 | 2,636 | 2,640 | 17,800 | 2,640 |
| 2016-02-26 | 2,742 | 2,752 | 2,680 | 2,693 | 14,600 | 2,693 |
| 2016-02-25 | 2,731 | 2,782 | 2,731 | 2,742 | 19,200 | 2,742 |
| 2016-02-24 | 2,702 | 2,750 | 2,693 | 2,721 | 13,300 | 2,721 |
| 2016-02-23 | 2,730 | 2,755 | 2,719 | 2,729 | 13,800 | 2,729 |
| 2016-02-22 | 2,730 | 2,758 | 2,725 | 2,730 | 22,900 | 2,730 |
| 2016-02-19 | 2,789 | 2,790 | 2,744 | 2,765 | 16,100 | 2,765 |
| 2016-02-18 | 2,801 | 2,830 | 2,773 | 2,803 | 26,900 | 2,803 |
| 2016-02-17 | 2,800 | 2,830 | 2,755 | 2,800 | 31,400 | 2,800 |
| 2016-02-16 | 2,820 | 2,899 | 2,770 | 2,830 | 23,700 | 2,830 |
| 2016-02-15 | 2,880 | 2,894 | 2,810 | 2,880 | 25,100 | 2,880 |
| 2016-02-12 | 2,796 | 2,820 | 2,681 | 2,689 | 40,100 | 2,689 |
| 2016-02-10 | 3,040 | 3,060 | 2,890 | 2,937 | 38,500 | 2,937 |
| 2016-02-09 | 3,195 | 3,195 | 3,025 | 3,040 | 30,900 | 3,040 |
| 2016-02-08 | 3,135 | 3,240 | 3,135 | 3,215 | 21,200 | 3,215 |
| 2016-02-05 | 3,250 | 3,280 | 3,185 | 3,205 | 23,000 | 3,205 |
| 2016-02-04 | 3,400 | 3,400 | 3,290 | 3,310 | 17,600 | 3,310 |
| 2016-02-03 | 3,400 | 3,415 | 3,310 | 3,350 | 27,200 | 3,350 |
| 2016-02-02 | 3,485 | 3,500 | 3,460 | 3,470 | 29,600 | 3,470 |
| 2016-02-01 | 3,485 | 3,550 | 3,450 | 3,490 | 33,900 | 3,490 |
| 2016-01-29 | 3,550 | 3,650 | 3,385 | 3,480 | 61,100 | 3,480 |
| 2016-01-28 | 3,740 | 3,765 | 3,455 | 3,550 | 277,200 | 3,550 |
| 2016-01-27 | 3,710 | 3,775 | 3,710 | 3,755 | 47,800 | 3,755 |
| 2016-01-26 | 3,605 | 3,750 | 3,605 | 3,700 | 29,500 | 3,700 |
| 2016-01-25 | 3,735 | 3,875 | 3,735 | 3,815 | 20,400 | 3,815 |
| 2016-01-22 | 3,595 | 3,875 | 3,565 | 3,805 | 39,000 | 3,805 |
| 2016-01-21 | 3,585 | 3,650 | 3,475 | 3,485 | 31,400 | 3,485 |
| 2016-01-20 | 3,670 | 3,750 | 3,545 | 3,585 | 31,000 | 3,585 |
| 2016-01-19 | 3,590 | 3,710 | 3,500 | 3,685 | 40,500 | 3,685 |
| 2016-01-18 | 3,500 | 3,610 | 3,480 | 3,570 | 45,400 | 3,570 |
| 2016-01-15 | 3,770 | 3,795 | 3,625 | 3,630 | 65,900 | 3,630 |
| 2016-01-14 | 3,970 | 4,080 | 3,685 | 3,700 | 124,600 | 3,700 |
| 2016-01-13 | 4,500 | 4,550 | 4,385 | 4,385 | 32,100 | 4,385 |
| 2016-01-12 | 4,700 | 4,700 | 4,420 | 4,500 | 80,000 | 4,500 |
| 2016-01-08 | 4,745 | 4,790 | 4,675 | 4,750 | 35,600 | 4,750 |
| 2016-01-07 | 4,770 | 4,890 | 4,675 | 4,750 | 76,800 | 4,750 |
| 2016-01-06 | 4,800 | 4,800 | 4,615 | 4,710 | 46,400 | 4,710 |
| 2016-01-05 | 4,595 | 4,790 | 4,560 | 4,790 | 38,500 | 4,790 |
| 2016-01-04 | 4,405 | 4,630 | 4,405 | 4,605 | 41,400 | 4,605 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
