9744 (株)メイテックグループホールディングス 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 | 4,435 | 4,495 | 4,435 | 4,475 | 73,800 | 1,491.67 |
| 2016-12-29 | 4,500 | 4,505 | 4,430 | 4,450 | 83,100 | 1,483.33 |
| 2016-12-28 | 4,425 | 4,510 | 4,390 | 4,500 | 67,600 | 1,500 |
| 2016-12-27 | 4,470 | 4,520 | 4,465 | 4,475 | 108,600 | 1,491.67 |
| 2016-12-26 | 4,355 | 4,480 | 4,355 | 4,450 | 157,700 | 1,483.33 |
| 2016-12-22 | 4,285 | 4,430 | 4,260 | 4,410 | 205,300 | 1,470 |
| 2016-12-21 | 4,400 | 4,400 | 4,325 | 4,365 | 215,100 | 1,455 |
| 2016-12-20 | 4,300 | 4,430 | 4,300 | 4,400 | 221,100 | 1,466.67 |
| 2016-12-19 | 4,220 | 4,300 | 4,220 | 4,285 | 219,600 | 1,428.33 |
| 2016-12-16 | 4,195 | 4,220 | 4,180 | 4,190 | 202,400 | 1,396.67 |
| 2016-12-15 | 4,110 | 4,155 | 4,100 | 4,145 | 218,800 | 1,381.67 |
| 2016-12-14 | 3,940 | 4,105 | 3,925 | 4,090 | 439,200 | 1,363.33 |
| 2016-12-13 | 4,170 | 4,210 | 4,165 | 4,210 | 268,500 | 1,403.33 |
| 2016-12-12 | 4,200 | 4,215 | 4,155 | 4,195 | 203,100 | 1,398.33 |
| 2016-12-09 | 4,200 | 4,235 | 4,165 | 4,205 | 143,500 | 1,401.67 |
| 2016-12-08 | 4,230 | 4,235 | 4,175 | 4,225 | 121,700 | 1,408.33 |
| 2016-12-07 | 4,220 | 4,240 | 4,195 | 4,205 | 112,700 | 1,401.67 |
| 2016-12-06 | 4,255 | 4,260 | 4,185 | 4,200 | 131,900 | 1,400 |
| 2016-12-05 | 4,200 | 4,235 | 4,175 | 4,200 | 131,100 | 1,400 |
| 2016-12-02 | 4,265 | 4,275 | 4,210 | 4,270 | 166,400 | 1,423.33 |
| 2016-12-01 | 4,335 | 4,340 | 4,280 | 4,305 | 181,300 | 1,435 |
| 2016-11-30 | 4,300 | 4,335 | 4,280 | 4,295 | 191,900 | 1,431.67 |
| 2016-11-29 | 4,250 | 4,305 | 4,245 | 4,290 | 97,800 | 1,430 |
| 2016-11-28 | 4,225 | 4,320 | 4,215 | 4,305 | 122,100 | 1,435 |
| 2016-11-25 | 4,185 | 4,235 | 4,170 | 4,225 | 137,900 | 1,408.33 |
| 2016-11-24 | 4,155 | 4,190 | 4,150 | 4,170 | 249,700 | 1,390 |
| 2016-11-22 | 4,125 | 4,130 | 4,070 | 4,115 | 154,800 | 1,371.67 |
| 2016-11-21 | 4,125 | 4,145 | 4,105 | 4,135 | 78,800 | 1,378.33 |
| 2016-11-18 | 4,105 | 4,115 | 4,065 | 4,095 | 77,700 | 1,365 |
| 2016-11-17 | 4,070 | 4,100 | 4,065 | 4,075 | 124,800 | 1,358.33 |
| 2016-11-16 | 4,010 | 4,065 | 4,000 | 4,060 | 177,300 | 1,353.33 |
| 2016-11-15 | 3,965 | 4,025 | 3,940 | 3,995 | 185,000 | 1,331.67 |
| 2016-11-14 | 3,945 | 3,990 | 3,905 | 3,985 | 176,300 | 1,328.33 |
| 2016-11-11 | 4,020 | 4,055 | 3,915 | 3,940 | 338,800 | 1,313.33 |
| 2016-11-10 | 3,860 | 4,015 | 3,845 | 4,000 | 394,400 | 1,333.33 |
| 2016-11-09 | 3,800 | 3,880 | 3,630 | 3,685 | 328,300 | 1,228.33 |
| 2016-11-08 | 3,530 | 3,795 | 3,525 | 3,775 | 256,600 | 1,258.33 |
| 2016-11-07 | 3,525 | 3,560 | 3,480 | 3,550 | 82,600 | 1,183.33 |
| 2016-11-04 | 3,550 | 3,560 | 3,485 | 3,530 | 114,000 | 1,176.67 |
| 2016-11-02 | 3,555 | 3,565 | 3,520 | 3,550 | 93,200 | 1,183.33 |
| 2016-11-01 | 3,575 | 3,600 | 3,550 | 3,595 | 113,000 | 1,198.33 |
| 2016-10-31 | 3,600 | 3,605 | 3,540 | 3,580 | 86,700 | 1,193.33 |
| 2016-10-28 | 3,615 | 3,615 | 3,575 | 3,590 | 78,700 | 1,196.67 |
| 2016-10-27 | 3,580 | 3,610 | 3,580 | 3,590 | 82,700 | 1,196.67 |
| 2016-10-26 | 3,570 | 3,595 | 3,565 | 3,575 | 86,200 | 1,191.67 |
| 2016-10-25 | 3,585 | 3,590 | 3,560 | 3,570 | 101,000 | 1,190 |
| 2016-10-24 | 3,550 | 3,550 | 3,510 | 3,550 | 87,700 | 1,183.33 |
| 2016-10-21 | 3,530 | 3,550 | 3,505 | 3,510 | 103,500 | 1,170 |
| 2016-10-20 | 3,475 | 3,540 | 3,475 | 3,525 | 108,500 | 1,175 |
| 2016-10-19 | 3,475 | 3,490 | 3,450 | 3,485 | 147,000 | 1,161.67 |
| 2016-10-17 | 3,480 | 3,515 | 3,460 | 3,470 | 172,600 | 1,156.67 |
| 2016-10-13 | 3,525 | 3,525 | 3,490 | 3,505 | 128,300 | 1,168.33 |
| 2016-10-12 | 3,495 | 3,505 | 3,465 | 3,475 | 159,900 | 1,158.33 |
| 2016-10-11 | 3,525 | 3,560 | 3,520 | 3,530 | 93,400 | 1,176.67 |
| 2016-10-07 | 3,540 | 3,550 | 3,495 | 3,510 | 107,300 | 1,170 |
| 2016-10-06 | 3,615 | 3,615 | 3,545 | 3,555 | 94,800 | 1,185 |
| 2016-10-05 | 3,595 | 3,615 | 3,580 | 3,595 | 89,400 | 1,198.33 |
| 2016-10-04 | 3,565 | 3,590 | 3,545 | 3,585 | 89,800 | 1,195 |
| 2016-10-03 | 3,580 | 3,620 | 3,560 | 3,575 | 105,700 | 1,191.67 |
| 2016-09-30 | 3,525 | 3,550 | 3,520 | 3,545 | 81,700 | 1,181.67 |
| 2016-09-29 | 3,570 | 3,580 | 3,520 | 3,575 | 140,000 | 1,191.67 |
| 2016-09-28 | 3,515 | 3,570 | 3,505 | 3,555 | 122,700 | 1,185 |
| 2016-09-27 | 3,550 | 3,605 | 3,515 | 3,605 | 215,400 | 1,201.67 |
| 2016-09-26 | 3,635 | 3,655 | 3,585 | 3,590 | 114,300 | 1,196.67 |
| 2016-09-23 | 3,600 | 3,685 | 3,600 | 3,680 | 213,500 | 1,226.67 |
| 2016-09-21 | 3,540 | 3,600 | 3,490 | 3,595 | 219,400 | 1,198.33 |
| 2016-09-20 | 3,500 | 3,580 | 3,445 | 3,510 | 204,400 | 1,170 |
| 2016-09-16 | 3,495 | 3,495 | 3,450 | 3,465 | 109,000 | 1,155 |
| 2016-09-15 | 3,460 | 3,480 | 3,450 | 3,465 | 132,200 | 1,155 |
| 2016-09-14 | 3,455 | 3,500 | 3,450 | 3,470 | 146,100 | 1,156.67 |
| 2016-09-13 | 3,460 | 3,490 | 3,425 | 3,480 | 212,500 | 1,160 |
| 2016-09-12 | 3,450 | 3,475 | 3,405 | 3,430 | 152,000 | 1,143.33 |
| 2016-09-09 | 3,460 | 3,510 | 3,450 | 3,490 | 147,700 | 1,163.33 |
| 2016-09-08 | 3,455 | 3,470 | 3,425 | 3,460 | 145,200 | 1,153.33 |
| 2016-09-07 | 3,440 | 3,480 | 3,440 | 3,470 | 105,100 | 1,156.67 |
| 2016-09-06 | 3,400 | 3,470 | 3,400 | 3,445 | 238,100 | 1,148.33 |
| 2016-09-05 | 3,400 | 3,415 | 3,375 | 3,390 | 130,000 | 1,130 |
| 2016-09-02 | 3,355 | 3,365 | 3,330 | 3,350 | 86,800 | 1,116.67 |
| 2016-09-01 | 3,320 | 3,390 | 3,320 | 3,365 | 172,000 | 1,121.67 |
| 2016-08-31 | 3,320 | 3,320 | 3,260 | 3,320 | 189,000 | 1,106.67 |
| 2016-08-30 | 3,295 | 3,350 | 3,295 | 3,320 | 165,800 | 1,106.67 |
| 2016-08-29 | 3,310 | 3,315 | 3,260 | 3,290 | 116,400 | 1,096.67 |
| 2016-08-26 | 3,275 | 3,280 | 3,225 | 3,240 | 121,600 | 1,080 |
| 2016-08-25 | 3,270 | 3,310 | 3,245 | 3,305 | 103,500 | 1,101.67 |
| 2016-08-24 | 3,325 | 3,325 | 3,265 | 3,285 | 122,100 | 1,095 |
| 2016-08-23 | 3,300 | 3,345 | 3,300 | 3,325 | 123,600 | 1,108.33 |
| 2016-08-22 | 3,345 | 3,375 | 3,305 | 3,330 | 137,600 | 1,110 |
| 2016-08-19 | 3,350 | 3,350 | 3,275 | 3,300 | 216,400 | 1,100 |
| 2016-08-18 | 3,340 | 3,380 | 3,340 | 3,355 | 200,500 | 1,118.33 |
| 2016-08-17 | 3,345 | 3,375 | 3,330 | 3,360 | 161,600 | 1,120 |
| 2016-08-16 | 3,380 | 3,400 | 3,360 | 3,375 | 126,300 | 1,125 |
| 2016-08-15 | 3,370 | 3,395 | 3,350 | 3,380 | 113,800 | 1,126.67 |
| 2016-08-12 | 3,450 | 3,460 | 3,400 | 3,425 | 142,600 | 1,141.67 |
| 2016-08-10 | 3,310 | 3,390 | 3,310 | 3,380 | 200,000 | 1,126.67 |
| 2016-08-09 | 3,330 | 3,350 | 3,310 | 3,330 | 158,700 | 1,110 |
| 2016-08-08 | 3,370 | 3,370 | 3,300 | 3,330 | 210,200 | 1,110 |
| 2016-08-05 | 3,300 | 3,430 | 3,300 | 3,395 | 400,100 | 1,131.67 |
| 2016-08-04 | 3,320 | 3,325 | 3,295 | 3,310 | 308,500 | 1,103.33 |
| 2016-08-03 | 3,300 | 3,350 | 3,240 | 3,320 | 375,500 | 1,106.67 |
| 2016-08-02 | 3,400 | 3,415 | 3,335 | 3,340 | 432,800 | 1,113.33 |
| 2016-08-01 | 3,390 | 3,495 | 3,355 | 3,470 | 377,600 | 1,156.67 |
| 2016-07-29 | 3,530 | 3,555 | 3,395 | 3,435 | 344,300 | 1,145 |
| 2016-07-28 | 3,500 | 3,655 | 3,400 | 3,600 | 464,000 | 1,200 |
| 2016-07-27 | 3,580 | 3,580 | 3,505 | 3,520 | 188,200 | 1,173.33 |
| 2016-07-26 | 3,600 | 3,605 | 3,510 | 3,530 | 177,700 | 1,176.67 |
| 2016-07-25 | 3,645 | 3,660 | 3,560 | 3,585 | 167,500 | 1,195 |
| 2016-07-22 | 3,560 | 3,605 | 3,555 | 3,605 | 150,300 | 1,201.67 |
| 2016-07-21 | 3,660 | 3,675 | 3,545 | 3,570 | 111,200 | 1,190 |
| 2016-07-20 | 3,580 | 3,640 | 3,555 | 3,630 | 108,100 | 1,210 |
| 2016-07-19 | 3,570 | 3,610 | 3,530 | 3,605 | 106,300 | 1,201.67 |
| 2016-07-15 | 3,640 | 3,650 | 3,545 | 3,575 | 137,100 | 1,191.67 |
| 2016-07-14 | 3,600 | 3,630 | 3,575 | 3,610 | 158,300 | 1,203.33 |
| 2016-07-13 | 3,695 | 3,710 | 3,605 | 3,615 | 164,400 | 1,205 |
| 2016-07-12 | 3,650 | 3,720 | 3,640 | 3,640 | 144,300 | 1,213.33 |
| 2016-07-11 | 3,595 | 3,625 | 3,590 | 3,610 | 88,700 | 1,203.33 |
| 2016-07-08 | 3,585 | 3,625 | 3,530 | 3,535 | 190,000 | 1,178.33 |
| 2016-07-07 | 3,565 | 3,625 | 3,555 | 3,585 | 144,600 | 1,195 |
| 2016-07-06 | 3,550 | 3,580 | 3,525 | 3,580 | 215,000 | 1,193.33 |
| 2016-07-05 | 3,545 | 3,590 | 3,540 | 3,575 | 118,800 | 1,191.67 |
| 2016-07-04 | 3,495 | 3,540 | 3,475 | 3,535 | 158,500 | 1,178.33 |
| 2016-07-01 | 3,500 | 3,565 | 3,495 | 3,525 | 121,800 | 1,175 |
| 2016-06-30 | 3,460 | 3,515 | 3,450 | 3,465 | 142,200 | 1,155 |
| 2016-06-29 | 3,450 | 3,485 | 3,435 | 3,455 | 175,300 | 1,151.67 |
| 2016-06-28 | 3,330 | 3,470 | 3,320 | 3,450 | 243,500 | 1,150 |
| 2016-06-27 | 3,325 | 3,400 | 3,325 | 3,380 | 204,600 | 1,126.67 |
| 2016-06-24 | 3,535 | 3,540 | 3,280 | 3,295 | 212,300 | 1,098.33 |
| 2016-06-23 | 3,505 | 3,525 | 3,475 | 3,500 | 85,500 | 1,166.67 |
| 2016-06-22 | 3,540 | 3,550 | 3,465 | 3,515 | 162,700 | 1,171.67 |
| 2016-06-21 | 3,540 | 3,620 | 3,495 | 3,600 | 138,500 | 1,200 |
| 2016-06-20 | 3,450 | 3,595 | 3,450 | 3,545 | 227,100 | 1,181.67 |
| 2016-06-17 | 3,555 | 3,620 | 3,540 | 3,555 | 165,600 | 1,185 |
| 2016-06-16 | 3,625 | 3,625 | 3,540 | 3,575 | 294,800 | 1,191.67 |
| 2016-06-15 | 3,615 | 3,670 | 3,600 | 3,645 | 162,900 | 1,215 |
| 2016-06-14 | 3,670 | 3,730 | 3,580 | 3,635 | 176,900 | 1,211.67 |
| 2016-06-13 | 3,735 | 3,750 | 3,665 | 3,665 | 95,900 | 1,221.67 |
| 2016-06-10 | 3,800 | 3,800 | 3,745 | 3,775 | 135,500 | 1,258.33 |
| 2016-06-09 | 3,795 | 3,830 | 3,780 | 3,800 | 57,700 | 1,266.67 |
| 2016-06-08 | 3,825 | 3,840 | 3,785 | 3,805 | 83,400 | 1,268.33 |
| 2016-06-07 | 3,810 | 3,855 | 3,800 | 3,825 | 91,000 | 1,275 |
| 2016-06-06 | 3,805 | 3,840 | 3,785 | 3,840 | 97,700 | 1,280 |
| 2016-06-03 | 3,830 | 3,865 | 3,790 | 3,860 | 129,200 | 1,286.67 |
| 2016-06-02 | 3,880 | 3,915 | 3,840 | 3,840 | 108,800 | 1,280 |
| 2016-06-01 | 3,940 | 3,945 | 3,885 | 3,900 | 116,300 | 1,300 |
| 2016-05-31 | 3,880 | 3,945 | 3,820 | 3,940 | 139,800 | 1,313.33 |
| 2016-05-30 | 3,885 | 3,885 | 3,825 | 3,880 | 70,900 | 1,293.33 |
| 2016-05-27 | 3,860 | 3,875 | 3,800 | 3,855 | 89,500 | 1,285 |
| 2016-05-26 | 3,895 | 3,895 | 3,830 | 3,835 | 70,900 | 1,278.33 |
| 2016-05-25 | 3,935 | 3,945 | 3,880 | 3,890 | 138,700 | 1,296.67 |
| 2016-05-24 | 3,825 | 3,860 | 3,820 | 3,830 | 101,000 | 1,276.67 |
| 2016-05-23 | 3,820 | 3,840 | 3,785 | 3,830 | 81,900 | 1,276.67 |
| 2016-05-20 | 3,770 | 3,850 | 3,770 | 3,820 | 135,600 | 1,273.33 |
| 2016-05-19 | 3,755 | 3,790 | 3,735 | 3,780 | 141,400 | 1,260 |
| 2016-05-18 | 3,750 | 3,785 | 3,705 | 3,730 | 160,600 | 1,243.33 |
| 2016-05-17 | 3,785 | 3,800 | 3,750 | 3,765 | 140,400 | 1,255 |
| 2016-05-16 | 3,755 | 3,765 | 3,705 | 3,745 | 130,800 | 1,248.33 |
| 2016-05-13 | 3,765 | 3,765 | 3,695 | 3,750 | 134,000 | 1,250 |
| 2016-05-12 | 3,810 | 3,810 | 3,720 | 3,750 | 239,300 | 1,250 |
| 2016-05-11 | 3,790 | 3,905 | 3,790 | 3,880 | 165,500 | 1,293.33 |
| 2016-05-10 | 3,790 | 3,875 | 3,740 | 3,825 | 325,200 | 1,275 |
| 2016-05-09 | 3,805 | 3,820 | 3,685 | 3,810 | 224,800 | 1,270 |
| 2016-05-06 | 3,825 | 3,865 | 3,795 | 3,850 | 154,000 | 1,283.33 |
| 2016-05-02 | 3,715 | 3,810 | 3,715 | 3,800 | 165,800 | 1,266.67 |
| 2016-04-28 | 3,965 | 3,995 | 3,835 | 3,840 | 128,100 | 1,280 |
| 2016-04-27 | 3,920 | 3,945 | 3,900 | 3,915 | 120,400 | 1,305 |
| 2016-04-26 | 3,870 | 3,925 | 3,845 | 3,900 | 118,900 | 1,300 |
| 2016-04-25 | 3,950 | 3,960 | 3,905 | 3,915 | 76,800 | 1,305 |
| 2016-04-22 | 3,925 | 3,975 | 3,880 | 3,940 | 113,100 | 1,313.33 |
| 2016-04-21 | 3,920 | 3,945 | 3,865 | 3,930 | 152,900 | 1,310 |
| 2016-04-20 | 3,930 | 3,945 | 3,830 | 3,860 | 159,700 | 1,286.67 |
| 2016-04-19 | 3,900 | 3,930 | 3,875 | 3,915 | 194,400 | 1,305 |
| 2016-04-18 | 3,785 | 3,820 | 3,760 | 3,785 | 165,000 | 1,261.67 |
| 2016-04-15 | 3,860 | 3,945 | 3,850 | 3,880 | 145,600 | 1,293.33 |
| 2016-04-14 | 3,860 | 3,875 | 3,815 | 3,860 | 144,300 | 1,286.67 |
| 2016-04-13 | 3,765 | 3,810 | 3,735 | 3,795 | 129,700 | 1,265 |
| 2016-04-12 | 3,765 | 3,790 | 3,720 | 3,765 | 192,600 | 1,255 |
| 2016-04-11 | 3,710 | 3,795 | 3,700 | 3,780 | 128,700 | 1,260 |
| 2016-04-08 | 3,705 | 3,790 | 3,650 | 3,755 | 191,900 | 1,251.67 |
| 2016-04-07 | 3,740 | 3,825 | 3,730 | 3,770 | 148,600 | 1,256.67 |
| 2016-04-06 | 3,750 | 3,795 | 3,690 | 3,775 | 234,600 | 1,258.33 |
| 2016-04-05 | 3,880 | 3,910 | 3,795 | 3,800 | 173,000 | 1,266.67 |
| 2016-04-04 | 3,875 | 3,965 | 3,875 | 3,920 | 144,600 | 1,306.67 |
| 2016-04-01 | 3,960 | 3,960 | 3,860 | 3,865 | 132,700 | 1,288.33 |
| 2016-03-31 | 4,000 | 4,010 | 3,935 | 3,935 | 121,300 | 1,311.67 |
| 2016-03-30 | 4,005 | 4,045 | 3,985 | 4,000 | 107,600 | 1,333.33 |
| 2016-03-29 | 3,985 | 4,010 | 3,940 | 4,000 | 166,900 | 1,333.33 |
| 2016-03-28 | 4,035 | 4,065 | 3,950 | 4,000 | 222,500 | 1,333.33 |
| 2016-03-25 | 4,115 | 4,120 | 3,965 | 4,005 | 272,700 | 1,335 |
| 2016-03-24 | 4,065 | 4,135 | 4,065 | 4,105 | 169,200 | 1,368.33 |
| 2016-03-23 | 4,135 | 4,140 | 4,055 | 4,095 | 77,000 | 1,365 |
| 2016-03-22 | 4,100 | 4,140 | 4,055 | 4,110 | 142,200 | 1,370 |
| 2016-03-18 | 4,085 | 4,105 | 4,030 | 4,075 | 122,400 | 1,358.33 |
| 2016-03-17 | 4,125 | 4,165 | 4,070 | 4,095 | 114,700 | 1,365 |
| 2016-03-16 | 4,090 | 4,105 | 4,040 | 4,055 | 99,400 | 1,351.67 |
| 2016-03-15 | 4,095 | 4,125 | 4,040 | 4,090 | 138,300 | 1,363.33 |
| 2016-03-14 | 4,025 | 4,135 | 4,010 | 4,100 | 234,800 | 1,366.67 |
| 2016-03-11 | 3,880 | 3,990 | 3,880 | 3,955 | 250,400 | 1,318.33 |
| 2016-03-10 | 3,850 | 3,940 | 3,810 | 3,915 | 160,500 | 1,305 |
| 2016-03-09 | 3,875 | 3,875 | 3,765 | 3,800 | 201,000 | 1,266.67 |
| 2016-03-08 | 3,910 | 3,935 | 3,825 | 3,880 | 185,800 | 1,293.33 |
| 2016-03-07 | 3,970 | 3,985 | 3,900 | 3,910 | 128,200 | 1,303.33 |
| 2016-03-04 | 3,975 | 3,975 | 3,875 | 3,940 | 252,100 | 1,313.33 |
| 2016-03-03 | 3,955 | 4,025 | 3,955 | 3,990 | 127,300 | 1,330 |
| 2016-03-02 | 3,975 | 4,020 | 3,935 | 3,980 | 126,500 | 1,326.67 |
| 2016-03-01 | 3,880 | 3,900 | 3,840 | 3,890 | 163,600 | 1,296.67 |
| 2016-02-29 | 3,920 | 3,955 | 3,865 | 3,885 | 175,300 | 1,295 |
| 2016-02-26 | 3,945 | 3,965 | 3,905 | 3,920 | 94,700 | 1,306.67 |
| 2016-02-25 | 3,870 | 3,980 | 3,870 | 3,935 | 167,100 | 1,311.67 |
| 2016-02-24 | 3,830 | 3,875 | 3,790 | 3,845 | 258,600 | 1,281.67 |
| 2016-02-23 | 3,985 | 4,000 | 3,830 | 3,885 | 187,800 | 1,295 |
| 2016-02-22 | 3,875 | 4,020 | 3,875 | 3,980 | 140,900 | 1,326.67 |
| 2016-02-19 | 3,870 | 3,910 | 3,835 | 3,875 | 152,800 | 1,291.67 |
| 2016-02-18 | 3,955 | 3,965 | 3,900 | 3,920 | 119,900 | 1,306.67 |
| 2016-02-17 | 3,860 | 3,910 | 3,830 | 3,885 | 296,000 | 1,295 |
| 2016-02-16 | 4,055 | 4,125 | 3,870 | 3,880 | 406,400 | 1,293.33 |
| 2016-02-15 | 4,030 | 4,170 | 3,990 | 4,130 | 273,200 | 1,376.67 |
| 2016-02-12 | 3,880 | 3,920 | 3,755 | 3,825 | 283,700 | 1,275 |
| 2016-02-10 | 4,140 | 4,165 | 3,960 | 4,020 | 252,100 | 1,340 |
| 2016-02-09 | 4,230 | 4,245 | 4,075 | 4,125 | 263,800 | 1,375 |
| 2016-02-08 | 4,320 | 4,420 | 4,265 | 4,385 | 202,000 | 1,461.67 |
| 2016-02-05 | 4,395 | 4,430 | 4,320 | 4,345 | 349,600 | 1,448.33 |
| 2016-02-04 | 4,450 | 4,535 | 4,410 | 4,445 | 346,600 | 1,481.67 |
| 2016-02-03 | 4,340 | 4,495 | 4,310 | 4,490 | 421,700 | 1,496.67 |
| 2016-02-02 | 4,190 | 4,500 | 4,175 | 4,410 | 470,800 | 1,470 |
| 2016-02-01 | 4,080 | 4,195 | 4,065 | 4,175 | 184,400 | 1,391.67 |
| 2016-01-29 | 3,960 | 4,040 | 3,885 | 4,030 | 254,000 | 1,343.33 |
| 2016-01-28 | 3,895 | 4,015 | 3,895 | 3,970 | 176,400 | 1,323.33 |
| 2016-01-27 | 3,930 | 3,965 | 3,890 | 3,930 | 229,500 | 1,310 |
| 2016-01-26 | 3,900 | 3,955 | 3,870 | 3,900 | 287,400 | 1,300 |
| 2016-01-25 | 3,780 | 3,940 | 3,780 | 3,910 | 293,400 | 1,303.33 |
| 2016-01-22 | 3,725 | 3,735 | 3,655 | 3,685 | 455,700 | 1,228.33 |
| 2016-01-21 | 3,780 | 3,820 | 3,665 | 3,665 | 327,200 | 1,221.67 |
| 2016-01-20 | 3,935 | 3,935 | 3,785 | 3,795 | 240,600 | 1,265 |
| 2016-01-19 | 3,920 | 3,960 | 3,905 | 3,935 | 302,200 | 1,311.67 |
| 2016-01-18 | 3,835 | 3,935 | 3,795 | 3,920 | 299,900 | 1,306.67 |
| 2016-01-15 | 3,950 | 3,970 | 3,865 | 3,880 | 285,400 | 1,293.33 |
| 2016-01-14 | 3,820 | 3,870 | 3,790 | 3,860 | 277,800 | 1,286.67 |
| 2016-01-13 | 3,855 | 3,925 | 3,855 | 3,905 | 156,800 | 1,301.67 |
| 2016-01-12 | 3,910 | 3,990 | 3,810 | 3,820 | 208,500 | 1,273.33 |
| 2016-01-08 | 3,985 | 4,045 | 3,945 | 3,955 | 226,000 | 1,318.33 |
| 2016-01-07 | 3,980 | 4,030 | 3,955 | 3,990 | 223,900 | 1,330 |
| 2016-01-06 | 4,055 | 4,095 | 3,975 | 3,990 | 260,700 | 1,330 |
| 2016-01-05 | 4,055 | 4,095 | 3,955 | 4,060 | 294,800 | 1,353.33 |
| 2016-01-04 | 4,125 | 4,175 | 4,075 | 4,080 | 133,000 | 1,360 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株