9684 (株)スクウェア・エニックス・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 | 3,005 | 3,025 | 2,999 | 3,005 | 466,700 | 1,001.67 |
| 2016-12-29 | 3,020 | 3,045 | 3,005 | 3,020 | 604,700 | 1,006.67 |
| 2016-12-28 | 2,990 | 3,055 | 2,982 | 3,015 | 827,200 | 1,005 |
| 2016-12-27 | 3,000 | 3,030 | 2,996 | 2,996 | 653,700 | 998.67 |
| 2016-12-26 | 2,978 | 3,015 | 2,953 | 3,000 | 767,200 | 1,000 |
| 2016-12-22 | 2,933 | 2,996 | 2,918 | 2,953 | 1,227,900 | 984.33 |
| 2016-12-21 | 3,005 | 3,005 | 2,912 | 2,956 | 1,520,000 | 985.33 |
| 2016-12-20 | 2,999 | 3,020 | 2,987 | 3,010 | 1,052,700 | 1,003.33 |
| 2016-12-19 | 3,025 | 3,030 | 2,962 | 2,980 | 1,118,700 | 993.33 |
| 2016-12-16 | 2,974 | 3,020 | 2,952 | 3,020 | 1,308,500 | 1,006.67 |
| 2016-12-15 | 2,965 | 2,965 | 2,934 | 2,949 | 933,800 | 983 |
| 2016-12-14 | 2,940 | 2,994 | 2,931 | 2,965 | 1,451,500 | 988.33 |
| 2016-12-13 | 2,950 | 2,988 | 2,916 | 2,941 | 1,836,100 | 980.33 |
| 2016-12-12 | 3,030 | 3,035 | 2,975 | 3,000 | 1,165,700 | 1,000 |
| 2016-12-09 | 3,030 | 3,040 | 3,005 | 3,030 | 952,100 | 1,010 |
| 2016-12-08 | 3,015 | 3,045 | 2,976 | 3,030 | 1,026,000 | 1,010 |
| 2016-12-07 | 2,976 | 2,995 | 2,951 | 2,979 | 1,112,800 | 993 |
| 2016-12-06 | 3,000 | 3,030 | 2,950 | 2,977 | 1,680,400 | 992.33 |
| 2016-12-05 | 2,965 | 3,090 | 2,964 | 3,055 | 3,139,900 | 1,018.33 |
| 2016-12-02 | 2,888 | 3,050 | 2,875 | 2,952 | 4,151,500 | 984 |
| 2016-12-01 | 2,877 | 2,877 | 2,812 | 2,829 | 2,162,000 | 943 |
| 2016-11-30 | 2,951 | 2,953 | 2,861 | 2,883 | 1,657,400 | 961 |
| 2016-11-29 | 2,930 | 2,958 | 2,886 | 2,954 | 1,823,800 | 984.67 |
| 2016-11-28 | 2,877 | 2,969 | 2,855 | 2,943 | 2,022,000 | 981 |
| 2016-11-25 | 2,855 | 2,872 | 2,825 | 2,851 | 1,205,900 | 950.33 |
| 2016-11-24 | 2,902 | 2,902 | 2,845 | 2,855 | 1,206,100 | 951.67 |
| 2016-11-22 | 2,866 | 2,907 | 2,842 | 2,887 | 1,457,700 | 962.33 |
| 2016-11-21 | 2,915 | 2,918 | 2,838 | 2,861 | 2,195,000 | 953.67 |
| 2016-11-18 | 2,982 | 2,983 | 2,872 | 2,878 | 3,146,800 | 959.33 |
| 2016-11-17 | 3,000 | 3,020 | 2,968 | 3,005 | 1,430,000 | 1,001.67 |
| 2016-11-16 | 3,080 | 3,130 | 3,055 | 3,070 | 1,067,700 | 1,023.33 |
| 2016-11-15 | 3,045 | 3,085 | 2,993 | 3,075 | 902,600 | 1,025 |
| 2016-11-14 | 2,980 | 3,050 | 2,931 | 3,045 | 1,761,000 | 1,015 |
| 2016-11-11 | 3,100 | 3,100 | 2,920 | 2,936 | 3,283,700 | 978.67 |
| 2016-11-10 | 3,225 | 3,225 | 3,090 | 3,135 | 1,558,600 | 1,045 |
| 2016-11-09 | 3,170 | 3,180 | 3,030 | 3,115 | 3,413,700 | 1,038.33 |
| 2016-11-08 | 3,495 | 3,515 | 3,435 | 3,445 | 675,200 | 1,148.33 |
| 2016-11-07 | 3,485 | 3,495 | 3,430 | 3,450 | 497,800 | 1,150 |
| 2016-11-04 | 3,420 | 3,460 | 3,420 | 3,455 | 678,800 | 1,151.67 |
| 2016-11-02 | 3,440 | 3,475 | 3,430 | 3,465 | 546,700 | 1,155 |
| 2016-11-01 | 3,490 | 3,495 | 3,450 | 3,460 | 454,900 | 1,153.33 |
| 2016-10-31 | 3,500 | 3,565 | 3,460 | 3,480 | 972,600 | 1,160 |
| 2016-10-28 | 3,480 | 3,520 | 3,465 | 3,510 | 1,127,400 | 1,170 |
| 2016-10-27 | 3,510 | 3,530 | 3,410 | 3,425 | 898,700 | 1,141.67 |
| 2016-10-26 | 3,585 | 3,630 | 3,505 | 3,540 | 1,078,700 | 1,180 |
| 2016-10-25 | 3,470 | 3,555 | 3,470 | 3,550 | 770,400 | 1,183.33 |
| 2016-10-24 | 3,470 | 3,510 | 3,435 | 3,445 | 685,700 | 1,148.33 |
| 2016-10-21 | 3,560 | 3,560 | 3,465 | 3,470 | 813,600 | 1,156.67 |
| 2016-10-20 | 3,520 | 3,565 | 3,505 | 3,550 | 658,000 | 1,183.33 |
| 2016-10-19 | 3,485 | 3,525 | 3,480 | 3,505 | 693,700 | 1,168.33 |
| 2016-10-17 | 3,425 | 3,450 | 3,395 | 3,450 | 506,000 | 1,150 |
| 2016-10-13 | 3,395 | 3,400 | 3,355 | 3,380 | 973,500 | 1,126.67 |
| 2016-10-12 | 3,455 | 3,465 | 3,375 | 3,395 | 718,700 | 1,131.67 |
| 2016-10-11 | 3,450 | 3,500 | 3,440 | 3,475 | 582,500 | 1,158.33 |
| 2016-10-07 | 3,445 | 3,450 | 3,425 | 3,445 | 442,900 | 1,148.33 |
| 2016-10-06 | 3,455 | 3,455 | 3,395 | 3,440 | 643,900 | 1,146.67 |
| 2016-10-05 | 3,440 | 3,465 | 3,425 | 3,450 | 540,700 | 1,150 |
| 2016-10-04 | 3,475 | 3,475 | 3,415 | 3,460 | 637,200 | 1,153.33 |
| 2016-10-03 | 3,480 | 3,495 | 3,450 | 3,475 | 464,900 | 1,158.33 |
| 2016-09-30 | 3,435 | 3,500 | 3,420 | 3,470 | 864,300 | 1,156.67 |
| 2016-09-29 | 3,490 | 3,490 | 3,405 | 3,460 | 658,900 | 1,153.33 |
| 2016-09-28 | 3,440 | 3,470 | 3,420 | 3,465 | 576,600 | 1,155 |
| 2016-09-27 | 3,380 | 3,440 | 3,365 | 3,440 | 682,800 | 1,146.67 |
| 2016-09-26 | 3,420 | 3,445 | 3,375 | 3,380 | 494,300 | 1,126.67 |
| 2016-09-23 | 3,450 | 3,470 | 3,355 | 3,430 | 1,306,800 | 1,143.33 |
| 2016-09-21 | 3,220 | 3,335 | 3,205 | 3,330 | 1,051,300 | 1,110 |
| 2016-09-20 | 3,165 | 3,225 | 3,130 | 3,210 | 1,094,300 | 1,070 |
| 2016-09-16 | 3,220 | 3,230 | 3,120 | 3,165 | 831,500 | 1,055 |
| 2016-09-15 | 3,230 | 3,230 | 3,175 | 3,215 | 914,900 | 1,071.67 |
| 2016-09-14 | 3,205 | 3,250 | 3,185 | 3,205 | 694,200 | 1,068.33 |
| 2016-09-13 | 3,165 | 3,230 | 3,165 | 3,225 | 696,400 | 1,075 |
| 2016-09-12 | 3,105 | 3,175 | 3,105 | 3,150 | 728,100 | 1,050 |
| 2016-09-09 | 3,165 | 3,195 | 3,145 | 3,150 | 469,900 | 1,050 |
| 2016-09-08 | 3,130 | 3,175 | 3,085 | 3,170 | 1,319,500 | 1,056.67 |
| 2016-09-07 | 3,040 | 3,105 | 3,020 | 3,095 | 668,700 | 1,031.67 |
| 2016-09-06 | 2,950 | 3,100 | 2,948 | 3,095 | 1,139,800 | 1,031.67 |
| 2016-09-05 | 3,005 | 3,010 | 2,940 | 2,951 | 884,300 | 983.67 |
| 2016-09-02 | 2,939 | 2,984 | 2,934 | 2,984 | 933,400 | 994.67 |
| 2016-09-01 | 2,998 | 3,000 | 2,919 | 2,958 | 1,428,800 | 986 |
| 2016-08-31 | 3,090 | 3,090 | 3,000 | 3,030 | 897,700 | 1,010 |
| 2016-08-30 | 3,100 | 3,110 | 3,055 | 3,100 | 515,700 | 1,033.33 |
| 2016-08-29 | 3,180 | 3,190 | 3,100 | 3,115 | 572,200 | 1,038.33 |
| 2016-08-26 | 3,100 | 3,140 | 3,085 | 3,125 | 562,100 | 1,041.67 |
| 2016-08-25 | 3,105 | 3,140 | 3,080 | 3,135 | 550,800 | 1,045 |
| 2016-08-24 | 3,065 | 3,100 | 3,030 | 3,095 | 598,700 | 1,031.67 |
| 2016-08-23 | 3,040 | 3,080 | 3,035 | 3,060 | 478,400 | 1,020 |
| 2016-08-22 | 3,050 | 3,090 | 3,025 | 3,065 | 649,600 | 1,021.67 |
| 2016-08-19 | 3,035 | 3,040 | 2,967 | 3,020 | 759,000 | 1,006.67 |
| 2016-08-18 | 3,010 | 3,035 | 3,000 | 3,015 | 442,700 | 1,005 |
| 2016-08-17 | 3,075 | 3,090 | 3,010 | 3,025 | 722,900 | 1,008.33 |
| 2016-08-16 | 3,155 | 3,155 | 3,070 | 3,075 | 670,300 | 1,025 |
| 2016-08-15 | 3,130 | 3,155 | 3,025 | 3,105 | 715,000 | 1,035 |
| 2016-08-12 | 3,200 | 3,210 | 3,150 | 3,190 | 530,300 | 1,063.33 |
| 2016-08-10 | 3,215 | 3,225 | 3,170 | 3,190 | 661,400 | 1,063.33 |
| 2016-08-09 | 3,090 | 3,205 | 3,055 | 3,185 | 1,087,900 | 1,061.67 |
| 2016-08-08 | 2,952 | 3,110 | 2,952 | 3,070 | 2,013,100 | 1,023.33 |
| 2016-08-05 | 3,175 | 3,220 | 3,120 | 3,140 | 865,900 | 1,046.67 |
| 2016-08-04 | 3,175 | 3,185 | 3,085 | 3,105 | 1,115,200 | 1,035 |
| 2016-08-03 | 3,225 | 3,280 | 3,190 | 3,190 | 908,300 | 1,063.33 |
| 2016-08-02 | 3,255 | 3,325 | 3,250 | 3,295 | 580,700 | 1,098.33 |
| 2016-08-01 | 3,260 | 3,305 | 3,200 | 3,255 | 1,003,000 | 1,085 |
| 2016-07-29 | 3,210 | 3,225 | 3,140 | 3,215 | 808,100 | 1,071.67 |
| 2016-07-28 | 3,260 | 3,270 | 3,135 | 3,150 | 789,500 | 1,050 |
| 2016-07-27 | 3,270 | 3,290 | 3,240 | 3,255 | 1,236,000 | 1,085 |
| 2016-07-26 | 3,160 | 3,205 | 3,140 | 3,200 | 622,200 | 1,066.67 |
| 2016-07-25 | 3,250 | 3,270 | 3,175 | 3,190 | 748,900 | 1,063.33 |
| 2016-07-22 | 3,330 | 3,385 | 3,180 | 3,240 | 1,353,500 | 1,080 |
| 2016-07-21 | 3,290 | 3,365 | 3,285 | 3,350 | 1,010,700 | 1,116.67 |
| 2016-07-20 | 3,255 | 3,300 | 3,210 | 3,290 | 942,400 | 1,096.67 |
| 2016-07-19 | 3,175 | 3,320 | 3,100 | 3,300 | 2,027,000 | 1,100 |
| 2016-07-15 | 3,210 | 3,280 | 3,110 | 3,170 | 2,087,400 | 1,056.67 |
| 2016-07-14 | 3,290 | 3,325 | 3,100 | 3,150 | 2,580,700 | 1,050 |
| 2016-07-13 | 3,370 | 3,385 | 3,235 | 3,280 | 1,335,400 | 1,093.33 |
| 2016-07-12 | 3,440 | 3,445 | 3,310 | 3,330 | 1,156,300 | 1,110 |
| 2016-07-11 | 3,265 | 3,455 | 3,265 | 3,380 | 1,445,700 | 1,126.67 |
| 2016-07-08 | 3,400 | 3,425 | 3,260 | 3,290 | 945,400 | 1,096.67 |
| 2016-07-07 | 3,380 | 3,435 | 3,360 | 3,370 | 687,000 | 1,123.33 |
| 2016-07-06 | 3,335 | 3,400 | 3,315 | 3,380 | 694,700 | 1,126.67 |
| 2016-07-05 | 3,360 | 3,415 | 3,320 | 3,390 | 710,600 | 1,130 |
| 2016-07-04 | 3,355 | 3,405 | 3,340 | 3,395 | 700,600 | 1,131.67 |
| 2016-07-01 | 3,310 | 3,375 | 3,290 | 3,350 | 673,600 | 1,116.67 |
| 2016-06-30 | 3,320 | 3,405 | 3,305 | 3,310 | 1,013,800 | 1,103.33 |
| 2016-06-29 | 3,200 | 3,280 | 3,165 | 3,260 | 1,060,500 | 1,086.67 |
| 2016-06-28 | 3,070 | 3,180 | 3,055 | 3,155 | 934,400 | 1,051.67 |
| 2016-06-27 | 3,060 | 3,160 | 3,055 | 3,140 | 1,213,800 | 1,046.67 |
| 2016-06-24 | 3,210 | 3,280 | 3,040 | 3,130 | 1,956,100 | 1,043.33 |
| 2016-06-23 | 3,270 | 3,310 | 3,250 | 3,280 | 639,000 | 1,093.33 |
| 2016-06-22 | 3,350 | 3,350 | 3,235 | 3,280 | 983,800 | 1,093.33 |
| 2016-06-21 | 3,265 | 3,360 | 3,260 | 3,360 | 616,900 | 1,120 |
| 2016-06-20 | 3,340 | 3,385 | 3,290 | 3,300 | 711,300 | 1,100 |
| 2016-06-17 | 3,330 | 3,370 | 3,280 | 3,315 | 855,600 | 1,105 |
| 2016-06-16 | 3,420 | 3,440 | 3,275 | 3,300 | 788,900 | 1,100 |
| 2016-06-15 | 3,365 | 3,425 | 3,310 | 3,415 | 1,019,300 | 1,138.33 |
| 2016-06-14 | 3,340 | 3,410 | 3,290 | 3,360 | 824,100 | 1,120 |
| 2016-06-13 | 3,385 | 3,410 | 3,350 | 3,385 | 818,400 | 1,128.33 |
| 2016-06-10 | 3,560 | 3,560 | 3,430 | 3,450 | 1,073,600 | 1,150 |
| 2016-06-09 | 3,600 | 3,635 | 3,575 | 3,590 | 1,000,400 | 1,196.67 |
| 2016-06-08 | 3,500 | 3,570 | 3,500 | 3,555 | 804,900 | 1,185 |
| 2016-06-07 | 3,500 | 3,525 | 3,475 | 3,495 | 528,000 | 1,165 |
| 2016-06-06 | 3,435 | 3,490 | 3,420 | 3,480 | 469,800 | 1,160 |
| 2016-06-03 | 3,440 | 3,495 | 3,430 | 3,480 | 666,600 | 1,160 |
| 2016-06-02 | 3,440 | 3,470 | 3,350 | 3,400 | 937,100 | 1,133.33 |
| 2016-06-01 | 3,505 | 3,525 | 3,450 | 3,475 | 707,300 | 1,158.33 |
| 2016-05-31 | 3,515 | 3,525 | 3,465 | 3,505 | 818,400 | 1,168.33 |
| 2016-05-30 | 3,530 | 3,555 | 3,475 | 3,510 | 790,800 | 1,170 |
| 2016-05-27 | 3,475 | 3,575 | 3,440 | 3,545 | 1,392,100 | 1,181.67 |
| 2016-05-26 | 3,490 | 3,495 | 3,430 | 3,455 | 627,700 | 1,151.67 |
| 2016-05-25 | 3,480 | 3,535 | 3,415 | 3,430 | 1,075,500 | 1,143.33 |
| 2016-05-24 | 3,415 | 3,440 | 3,380 | 3,415 | 579,900 | 1,138.33 |
| 2016-05-23 | 3,405 | 3,450 | 3,375 | 3,425 | 955,200 | 1,141.67 |
| 2016-05-20 | 3,345 | 3,405 | 3,295 | 3,405 | 1,324,500 | 1,135 |
| 2016-05-19 | 3,325 | 3,390 | 3,310 | 3,380 | 1,193,300 | 1,126.67 |
| 2016-05-18 | 3,265 | 3,340 | 3,255 | 3,300 | 1,198,200 | 1,100 |
| 2016-05-17 | 3,205 | 3,285 | 3,200 | 3,275 | 1,609,500 | 1,091.67 |
| 2016-05-16 | 3,135 | 3,210 | 3,130 | 3,150 | 1,285,800 | 1,050 |
| 2016-05-13 | 3,095 | 3,230 | 3,055 | 3,170 | 3,001,900 | 1,056.67 |
| 2016-05-12 | 2,852 | 2,990 | 2,825 | 2,964 | 1,438,400 | 988 |
| 2016-05-11 | 2,832 | 2,894 | 2,832 | 2,875 | 751,100 | 958.33 |
| 2016-05-10 | 2,837 | 2,862 | 2,795 | 2,801 | 1,104,200 | 933.67 |
| 2016-05-09 | 2,840 | 2,863 | 2,832 | 2,837 | 476,300 | 945.67 |
| 2016-05-06 | 2,839 | 2,847 | 2,798 | 2,817 | 650,100 | 939 |
| 2016-05-02 | 2,772 | 2,816 | 2,767 | 2,806 | 716,400 | 935.33 |
| 2016-04-28 | 2,933 | 2,935 | 2,836 | 2,839 | 1,126,300 | 946.33 |
| 2016-04-27 | 2,913 | 2,937 | 2,906 | 2,929 | 394,500 | 976.33 |
| 2016-04-26 | 2,926 | 2,950 | 2,893 | 2,939 | 920,700 | 979.67 |
| 2016-04-25 | 2,951 | 2,963 | 2,885 | 2,934 | 1,439,500 | 978 |
| 2016-04-22 | 3,000 | 3,035 | 2,947 | 2,989 | 860,400 | 996.33 |
| 2016-04-21 | 3,045 | 3,045 | 3,000 | 3,025 | 700,300 | 1,008.33 |
| 2016-04-20 | 3,050 | 3,050 | 2,996 | 3,015 | 594,700 | 1,005 |
| 2016-04-19 | 3,030 | 3,045 | 3,000 | 3,030 | 743,300 | 1,010 |
| 2016-04-18 | 2,920 | 2,999 | 2,920 | 2,977 | 606,100 | 992.33 |
| 2016-04-15 | 3,000 | 3,025 | 2,965 | 3,020 | 627,500 | 1,006.67 |
| 2016-04-14 | 2,996 | 3,045 | 2,979 | 3,035 | 897,900 | 1,011.67 |
| 2016-04-13 | 2,949 | 2,980 | 2,923 | 2,972 | 801,800 | 990.67 |
| 2016-04-12 | 2,869 | 2,920 | 2,868 | 2,892 | 729,400 | 964 |
| 2016-04-11 | 2,822 | 2,874 | 2,792 | 2,872 | 826,900 | 957.33 |
| 2016-04-08 | 2,742 | 2,854 | 2,737 | 2,826 | 937,200 | 942 |
| 2016-04-07 | 2,768 | 2,810 | 2,750 | 2,798 | 603,200 | 932.67 |
| 2016-04-06 | 2,771 | 2,804 | 2,744 | 2,775 | 878,700 | 925 |
| 2016-04-05 | 2,860 | 2,875 | 2,780 | 2,783 | 852,200 | 927.67 |
| 2016-04-04 | 2,899 | 2,930 | 2,846 | 2,885 | 997,800 | 961.67 |
| 2016-04-01 | 3,015 | 3,015 | 2,868 | 2,904 | 1,419,900 | 968 |
| 2016-03-31 | 3,120 | 3,150 | 3,030 | 3,040 | 1,536,600 | 1,013.33 |
| 2016-03-30 | 3,090 | 3,140 | 3,055 | 3,080 | 827,600 | 1,026.67 |
| 2016-03-29 | 3,035 | 3,125 | 3,025 | 3,090 | 868,100 | 1,030 |
| 2016-03-28 | 3,080 | 3,090 | 3,015 | 3,035 | 983,300 | 1,011.67 |
| 2016-03-25 | 2,989 | 3,050 | 2,957 | 3,040 | 1,238,600 | 1,013.33 |
| 2016-03-24 | 2,950 | 3,035 | 2,950 | 2,989 | 1,070,200 | 996.33 |
| 2016-03-23 | 2,966 | 2,975 | 2,933 | 2,946 | 1,211,900 | 982 |
| 2016-03-22 | 2,973 | 2,999 | 2,947 | 2,987 | 1,335,600 | 995.67 |
| 2016-03-18 | 2,894 | 2,908 | 2,832 | 2,906 | 1,089,800 | 968.67 |
| 2016-03-17 | 3,000 | 3,015 | 2,912 | 2,924 | 1,119,000 | 974.67 |
| 2016-03-16 | 2,950 | 3,020 | 2,931 | 2,993 | 1,781,400 | 997.67 |
| 2016-03-15 | 2,800 | 2,891 | 2,800 | 2,880 | 1,538,900 | 960 |
| 2016-03-14 | 2,791 | 2,821 | 2,768 | 2,781 | 1,432,000 | 927 |
| 2016-03-11 | 2,785 | 2,797 | 2,752 | 2,791 | 1,715,000 | 930.33 |
| 2016-03-10 | 2,799 | 2,899 | 2,797 | 2,838 | 1,009,200 | 946 |
| 2016-03-09 | 2,826 | 2,848 | 2,759 | 2,797 | 954,500 | 932.33 |
| 2016-03-08 | 2,846 | 2,872 | 2,800 | 2,856 | 896,500 | 952 |
| 2016-03-07 | 2,840 | 2,877 | 2,826 | 2,847 | 1,008,500 | 949 |
| 2016-03-04 | 2,695 | 2,835 | 2,674 | 2,829 | 1,906,900 | 943 |
| 2016-03-03 | 2,647 | 2,728 | 2,635 | 2,691 | 1,345,800 | 897 |
| 2016-03-02 | 2,710 | 2,720 | 2,661 | 2,696 | 1,691,700 | 898.67 |
| 2016-03-01 | 2,657 | 2,674 | 2,580 | 2,635 | 1,843,400 | 878.33 |
| 2016-02-29 | 2,700 | 2,744 | 2,619 | 2,659 | 2,931,200 | 886.33 |
| 2016-02-26 | 2,920 | 2,921 | 2,552 | 2,683 | 4,680,100 | 894.33 |
| 2016-02-25 | 2,883 | 2,941 | 2,872 | 2,921 | 691,900 | 973.67 |
| 2016-02-24 | 2,840 | 2,895 | 2,800 | 2,891 | 657,800 | 963.67 |
| 2016-02-23 | 2,948 | 2,977 | 2,862 | 2,886 | 1,202,200 | 962 |
| 2016-02-22 | 2,780 | 2,932 | 2,770 | 2,920 | 947,600 | 973.33 |
| 2016-02-19 | 2,815 | 2,840 | 2,763 | 2,809 | 779,500 | 936.33 |
| 2016-02-18 | 2,825 | 2,854 | 2,794 | 2,833 | 883,000 | 944.33 |
| 2016-02-17 | 2,756 | 2,824 | 2,715 | 2,751 | 606,600 | 917 |
| 2016-02-16 | 2,771 | 2,836 | 2,759 | 2,777 | 958,400 | 925.67 |
| 2016-02-15 | 2,768 | 2,803 | 2,669 | 2,784 | 1,564,800 | 928 |
| 2016-02-12 | 2,651 | 2,695 | 2,587 | 2,625 | 2,064,400 | 875 |
| 2016-02-10 | 2,862 | 2,893 | 2,713 | 2,771 | 1,747,200 | 923.67 |
| 2016-02-09 | 2,910 | 2,958 | 2,894 | 2,900 | 1,469,200 | 966.67 |
| 2016-02-08 | 2,908 | 3,075 | 2,871 | 3,030 | 1,481,600 | 1,010 |
| 2016-02-05 | 2,835 | 2,986 | 2,820 | 2,967 | 4,200,000 | 989 |
| 2016-02-04 | 2,761 | 2,795 | 2,730 | 2,735 | 1,427,900 | 911.67 |
| 2016-02-03 | 2,806 | 2,839 | 2,777 | 2,795 | 1,183,100 | 931.67 |
| 2016-02-02 | 2,880 | 2,898 | 2,860 | 2,879 | 908,600 | 959.67 |
| 2016-02-01 | 2,894 | 2,908 | 2,858 | 2,897 | 962,300 | 965.67 |
| 2016-01-29 | 2,754 | 2,875 | 2,742 | 2,867 | 1,833,300 | 955.67 |
| 2016-01-28 | 2,713 | 2,758 | 2,706 | 2,746 | 865,700 | 915.33 |
| 2016-01-27 | 2,646 | 2,715 | 2,636 | 2,713 | 1,124,100 | 904.33 |
| 2016-01-26 | 2,600 | 2,635 | 2,571 | 2,596 | 1,206,400 | 865.33 |
| 2016-01-25 | 2,651 | 2,658 | 2,593 | 2,635 | 1,093,400 | 878.33 |
| 2016-01-22 | 2,547 | 2,632 | 2,524 | 2,629 | 1,312,100 | 876.33 |
| 2016-01-21 | 2,500 | 2,634 | 2,497 | 2,509 | 1,793,200 | 836.33 |
| 2016-01-20 | 2,629 | 2,629 | 2,522 | 2,526 | 1,197,300 | 842 |
| 2016-01-19 | 2,632 | 2,650 | 2,589 | 2,644 | 1,505,700 | 881.33 |
| 2016-01-18 | 2,570 | 2,599 | 2,517 | 2,589 | 2,620,800 | 863 |
| 2016-01-15 | 2,774 | 2,788 | 2,649 | 2,662 | 1,446,300 | 887.33 |
| 2016-01-14 | 2,787 | 2,805 | 2,694 | 2,748 | 2,083,400 | 916 |
| 2016-01-13 | 2,800 | 2,905 | 2,785 | 2,887 | 1,640,700 | 962.33 |
| 2016-01-12 | 2,773 | 2,785 | 2,737 | 2,759 | 1,821,800 | 919.67 |
| 2016-01-08 | 2,823 | 2,909 | 2,775 | 2,831 | 2,620,900 | 943.67 |
| 2016-01-07 | 2,914 | 2,945 | 2,870 | 2,881 | 1,167,000 | 960.33 |
| 2016-01-06 | 2,949 | 2,970 | 2,903 | 2,914 | 895,000 | 971.33 |
| 2016-01-05 | 2,912 | 2,979 | 2,895 | 2,954 | 995,600 | 984.67 |
| 2016-01-04 | 2,956 | 2,992 | 2,915 | 2,949 | 929,100 | 983 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株