9746 (株)TKC 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 | 3,140 | 3,190 | 3,115 | 3,185 | 34,700 | 1,592.50 |
| 2016-12-29 | 3,120 | 3,130 | 3,060 | 3,130 | 32,700 | 1,565 |
| 2016-12-28 | 3,120 | 3,140 | 3,105 | 3,140 | 12,700 | 1,570 |
| 2016-12-27 | 3,090 | 3,115 | 3,085 | 3,100 | 14,400 | 1,550 |
| 2016-12-26 | 3,065 | 3,120 | 3,060 | 3,105 | 20,800 | 1,552.50 |
| 2016-12-22 | 3,065 | 3,075 | 3,040 | 3,075 | 10,900 | 1,537.50 |
| 2016-12-21 | 3,115 | 3,115 | 3,035 | 3,050 | 28,900 | 1,525 |
| 2016-12-20 | 3,115 | 3,130 | 3,100 | 3,120 | 34,800 | 1,560 |
| 2016-12-19 | 3,110 | 3,120 | 3,095 | 3,115 | 26,000 | 1,557.50 |
| 2016-12-16 | 3,130 | 3,130 | 3,065 | 3,110 | 60,200 | 1,555 |
| 2016-12-15 | 3,115 | 3,120 | 3,085 | 3,105 | 26,900 | 1,552.50 |
| 2016-12-14 | 3,105 | 3,115 | 3,100 | 3,110 | 20,700 | 1,555 |
| 2016-12-13 | 3,080 | 3,115 | 3,070 | 3,115 | 42,500 | 1,557.50 |
| 2016-12-12 | 3,060 | 3,080 | 3,020 | 3,080 | 15,100 | 1,540 |
| 2016-12-09 | 3,010 | 3,070 | 3,010 | 3,060 | 35,800 | 1,530 |
| 2016-12-08 | 3,060 | 3,070 | 3,000 | 3,030 | 26,400 | 1,515 |
| 2016-12-07 | 3,060 | 3,070 | 3,000 | 3,050 | 22,700 | 1,525 |
| 2016-12-06 | 3,065 | 3,090 | 3,060 | 3,065 | 26,800 | 1,532.50 |
| 2016-12-05 | 3,065 | 3,075 | 3,005 | 3,065 | 26,000 | 1,532.50 |
| 2016-12-02 | 3,090 | 3,095 | 3,035 | 3,065 | 22,700 | 1,532.50 |
| 2016-12-01 | 3,100 | 3,135 | 3,075 | 3,090 | 25,900 | 1,545 |
| 2016-11-30 | 3,070 | 3,090 | 3,060 | 3,090 | 22,900 | 1,545 |
| 2016-11-29 | 3,040 | 3,075 | 3,040 | 3,070 | 20,200 | 1,535 |
| 2016-11-28 | 3,025 | 3,050 | 3,010 | 3,045 | 21,600 | 1,522.50 |
| 2016-11-25 | 3,050 | 3,060 | 3,025 | 3,055 | 21,700 | 1,527.50 |
| 2016-11-24 | 3,045 | 3,055 | 3,015 | 3,045 | 22,700 | 1,522.50 |
| 2016-11-22 | 2,956 | 3,010 | 2,940 | 3,000 | 18,900 | 1,500 |
| 2016-11-21 | 2,968 | 3,020 | 2,939 | 2,951 | 29,600 | 1,475.50 |
| 2016-11-18 | 2,999 | 2,999 | 2,951 | 2,973 | 23,300 | 1,486.50 |
| 2016-11-17 | 2,913 | 2,959 | 2,908 | 2,950 | 27,300 | 1,475 |
| 2016-11-16 | 2,900 | 2,914 | 2,884 | 2,914 | 23,200 | 1,457 |
| 2016-11-15 | 2,920 | 2,931 | 2,865 | 2,894 | 27,700 | 1,447 |
| 2016-11-14 | 2,856 | 2,913 | 2,856 | 2,910 | 26,500 | 1,455 |
| 2016-11-11 | 2,943 | 2,943 | 2,834 | 2,862 | 53,300 | 1,431 |
| 2016-11-10 | 2,944 | 2,944 | 2,871 | 2,899 | 32,200 | 1,449.50 |
| 2016-11-09 | 2,894 | 2,894 | 2,716 | 2,786 | 87,600 | 1,393 |
| 2016-11-08 | 2,927 | 2,950 | 2,900 | 2,915 | 23,900 | 1,457.50 |
| 2016-11-07 | 2,955 | 2,955 | 2,894 | 2,926 | 27,700 | 1,463 |
| 2016-11-04 | 3,015 | 3,015 | 2,945 | 2,958 | 28,600 | 1,479 |
| 2016-11-02 | 3,050 | 3,055 | 3,015 | 3,030 | 19,700 | 1,515 |
| 2016-11-01 | 3,100 | 3,100 | 3,050 | 3,075 | 24,400 | 1,537.50 |
| 2016-10-31 | 3,130 | 3,150 | 3,070 | 3,105 | 26,100 | 1,552.50 |
| 2016-10-28 | 3,100 | 3,115 | 3,065 | 3,115 | 34,500 | 1,557.50 |
| 2016-10-27 | 3,075 | 3,090 | 3,045 | 3,090 | 20,800 | 1,545 |
| 2016-10-26 | 3,070 | 3,070 | 3,030 | 3,060 | 25,700 | 1,530 |
| 2016-10-25 | 3,095 | 3,115 | 3,045 | 3,060 | 36,600 | 1,530 |
| 2016-10-24 | 3,010 | 3,115 | 2,970 | 3,105 | 47,500 | 1,552.50 |
| 2016-10-21 | 2,974 | 3,005 | 2,942 | 2,957 | 12,200 | 1,478.50 |
| 2016-10-20 | 2,956 | 2,986 | 2,953 | 2,978 | 14,800 | 1,489 |
| 2016-10-19 | 2,987 | 2,987 | 2,955 | 2,967 | 19,000 | 1,483.50 |
| 2016-10-17 | 2,966 | 2,991 | 2,958 | 2,979 | 6,000 | 1,489.50 |
| 2016-10-13 | 2,946 | 2,977 | 2,923 | 2,954 | 19,400 | 1,477 |
| 2016-10-12 | 2,957 | 2,991 | 2,924 | 2,930 | 21,600 | 1,465 |
| 2016-10-11 | 2,976 | 3,010 | 2,976 | 2,987 | 12,000 | 1,493.50 |
| 2016-10-07 | 3,025 | 3,025 | 2,955 | 2,974 | 17,900 | 1,487 |
| 2016-10-06 | 3,035 | 3,060 | 3,020 | 3,050 | 13,300 | 1,525 |
| 2016-10-05 | 3,070 | 3,070 | 3,015 | 3,035 | 17,800 | 1,517.50 |
| 2016-10-04 | 3,040 | 3,060 | 3,020 | 3,035 | 23,200 | 1,517.50 |
| 2016-10-03 | 3,135 | 3,135 | 3,060 | 3,070 | 13,400 | 1,535 |
| 2016-09-30 | 3,060 | 3,140 | 3,005 | 3,135 | 23,100 | 1,567.50 |
| 2016-09-29 | 3,110 | 3,130 | 3,055 | 3,090 | 15,200 | 1,545 |
| 2016-09-28 | 3,070 | 3,090 | 3,025 | 3,070 | 24,700 | 1,535 |
| 2016-09-27 | 3,020 | 3,110 | 2,983 | 3,110 | 36,600 | 1,555 |
| 2016-09-26 | 3,120 | 3,130 | 3,015 | 3,020 | 20,200 | 1,510 |
| 2016-09-23 | 3,100 | 3,145 | 3,040 | 3,140 | 28,500 | 1,570 |
| 2016-09-21 | 2,950 | 3,090 | 2,918 | 3,050 | 20,900 | 1,525 |
| 2016-09-20 | 2,922 | 3,000 | 2,873 | 2,962 | 30,100 | 1,481 |
| 2016-09-16 | 2,926 | 2,955 | 2,915 | 2,921 | 15,200 | 1,460.50 |
| 2016-09-15 | 2,942 | 2,949 | 2,914 | 2,926 | 10,200 | 1,463 |
| 2016-09-14 | 2,994 | 2,999 | 2,958 | 2,961 | 12,100 | 1,480.50 |
| 2016-09-13 | 3,000 | 3,035 | 2,985 | 2,994 | 13,100 | 1,497 |
| 2016-09-12 | 2,993 | 3,005 | 2,963 | 2,985 | 14,200 | 1,492.50 |
| 2016-09-09 | 3,030 | 3,080 | 3,020 | 3,040 | 17,000 | 1,520 |
| 2016-09-08 | 3,075 | 3,075 | 3,015 | 3,030 | 11,600 | 1,515 |
| 2016-09-07 | 3,085 | 3,085 | 2,950 | 3,060 | 20,100 | 1,530 |
| 2016-09-06 | 3,025 | 3,095 | 3,010 | 3,090 | 14,200 | 1,545 |
| 2016-09-05 | 2,995 | 3,030 | 2,973 | 3,015 | 12,300 | 1,507.50 |
| 2016-09-02 | 3,000 | 3,025 | 2,938 | 2,971 | 16,700 | 1,485.50 |
| 2016-09-01 | 3,065 | 3,065 | 2,970 | 3,025 | 23,300 | 1,512.50 |
| 2016-08-31 | 2,962 | 3,055 | 2,938 | 3,055 | 23,200 | 1,527.50 |
| 2016-08-30 | 2,953 | 2,973 | 2,910 | 2,962 | 13,100 | 1,481 |
| 2016-08-29 | 2,941 | 2,941 | 2,880 | 2,915 | 16,400 | 1,457.50 |
| 2016-08-26 | 2,973 | 2,973 | 2,867 | 2,872 | 23,200 | 1,436 |
| 2016-08-25 | 2,989 | 3,005 | 2,973 | 2,977 | 7,400 | 1,488.50 |
| 2016-08-24 | 3,005 | 3,060 | 2,981 | 2,998 | 11,500 | 1,499 |
| 2016-08-23 | 2,952 | 3,065 | 2,952 | 3,010 | 15,400 | 1,505 |
| 2016-08-22 | 2,900 | 3,020 | 2,891 | 3,000 | 15,500 | 1,500 |
| 2016-08-19 | 2,996 | 2,998 | 2,899 | 2,900 | 32,500 | 1,450 |
| 2016-08-18 | 3,055 | 3,065 | 3,005 | 3,005 | 15,000 | 1,502.50 |
| 2016-08-17 | 3,050 | 3,115 | 3,020 | 3,090 | 21,600 | 1,545 |
| 2016-08-16 | 3,200 | 3,200 | 3,075 | 3,090 | 25,400 | 1,545 |
| 2016-08-15 | 3,100 | 3,220 | 3,060 | 3,205 | 30,900 | 1,602.50 |
| 2016-08-12 | 3,050 | 3,100 | 3,040 | 3,090 | 30,900 | 1,545 |
| 2016-08-10 | 3,020 | 3,040 | 2,993 | 3,025 | 14,600 | 1,512.50 |
| 2016-08-09 | 3,010 | 3,025 | 2,990 | 3,020 | 10,400 | 1,510 |
| 2016-08-08 | 2,997 | 3,025 | 2,980 | 3,005 | 20,300 | 1,502.50 |
| 2016-08-05 | 2,950 | 2,975 | 2,899 | 2,970 | 18,500 | 1,485 |
| 2016-08-04 | 2,907 | 2,957 | 2,899 | 2,945 | 21,500 | 1,472.50 |
| 2016-08-03 | 2,895 | 2,927 | 2,881 | 2,907 | 17,300 | 1,453.50 |
| 2016-08-02 | 2,883 | 2,970 | 2,883 | 2,904 | 16,500 | 1,452 |
| 2016-08-01 | 2,929 | 2,929 | 2,883 | 2,904 | 18,300 | 1,452 |
| 2016-07-29 | 2,847 | 2,930 | 2,820 | 2,923 | 24,100 | 1,461.50 |
| 2016-07-28 | 2,903 | 2,915 | 2,833 | 2,847 | 17,500 | 1,423.50 |
| 2016-07-27 | 2,904 | 2,950 | 2,904 | 2,945 | 26,900 | 1,472.50 |
| 2016-07-26 | 2,850 | 2,896 | 2,850 | 2,871 | 15,900 | 1,435.50 |
| 2016-07-25 | 2,830 | 2,888 | 2,826 | 2,859 | 16,800 | 1,429.50 |
| 2016-07-22 | 2,806 | 2,847 | 2,797 | 2,823 | 16,500 | 1,411.50 |
| 2016-07-21 | 2,899 | 2,899 | 2,827 | 2,868 | 10,400 | 1,434 |
| 2016-07-20 | 2,826 | 2,871 | 2,800 | 2,870 | 12,300 | 1,435 |
| 2016-07-19 | 2,780 | 2,834 | 2,764 | 2,829 | 10,100 | 1,414.50 |
| 2016-07-15 | 2,850 | 2,850 | 2,760 | 2,773 | 16,900 | 1,386.50 |
| 2016-07-14 | 2,784 | 2,820 | 2,784 | 2,801 | 13,200 | 1,400.50 |
| 2016-07-13 | 2,897 | 2,899 | 2,769 | 2,784 | 21,600 | 1,392 |
| 2016-07-12 | 2,812 | 2,870 | 2,793 | 2,842 | 27,100 | 1,421 |
| 2016-07-11 | 2,652 | 2,774 | 2,652 | 2,762 | 13,300 | 1,381 |
| 2016-07-08 | 2,732 | 2,755 | 2,651 | 2,651 | 22,200 | 1,325.50 |
| 2016-07-07 | 2,710 | 2,743 | 2,676 | 2,709 | 33,900 | 1,354.50 |
| 2016-07-06 | 2,713 | 2,758 | 2,678 | 2,748 | 31,800 | 1,374 |
| 2016-07-05 | 2,731 | 2,765 | 2,722 | 2,763 | 16,400 | 1,381.50 |
| 2016-07-04 | 2,700 | 2,735 | 2,680 | 2,733 | 16,400 | 1,366.50 |
| 2016-07-01 | 2,702 | 2,766 | 2,702 | 2,735 | 46,900 | 1,367.50 |
| 2016-06-30 | 2,664 | 2,698 | 2,653 | 2,680 | 29,900 | 1,340 |
| 2016-06-29 | 2,571 | 2,663 | 2,571 | 2,652 | 19,800 | 1,326 |
| 2016-06-28 | 2,502 | 2,577 | 2,460 | 2,551 | 32,500 | 1,275.50 |
| 2016-06-27 | 2,433 | 2,564 | 2,433 | 2,536 | 31,600 | 1,268 |
| 2016-06-24 | 2,623 | 2,623 | 2,393 | 2,433 | 35,500 | 1,216.50 |
| 2016-06-23 | 2,614 | 2,614 | 2,565 | 2,573 | 20,500 | 1,286.50 |
| 2016-06-22 | 2,660 | 2,660 | 2,582 | 2,610 | 21,800 | 1,305 |
| 2016-06-21 | 2,675 | 2,681 | 2,634 | 2,675 | 25,100 | 1,337.50 |
| 2016-06-20 | 2,616 | 2,679 | 2,616 | 2,667 | 19,100 | 1,333.50 |
| 2016-06-17 | 2,643 | 2,643 | 2,603 | 2,611 | 22,700 | 1,305.50 |
| 2016-06-16 | 2,664 | 2,664 | 2,582 | 2,586 | 41,900 | 1,293 |
| 2016-06-15 | 2,698 | 2,726 | 2,667 | 2,672 | 15,900 | 1,336 |
| 2016-06-14 | 2,701 | 2,727 | 2,668 | 2,708 | 19,100 | 1,354 |
| 2016-06-13 | 2,817 | 2,830 | 2,741 | 2,743 | 23,100 | 1,371.50 |
| 2016-06-10 | 2,848 | 2,868 | 2,817 | 2,856 | 26,400 | 1,428 |
| 2016-06-09 | 2,885 | 2,901 | 2,840 | 2,842 | 19,300 | 1,421 |
| 2016-06-08 | 2,833 | 2,888 | 2,807 | 2,885 | 15,000 | 1,442.50 |
| 2016-06-07 | 2,853 | 2,864 | 2,824 | 2,836 | 17,300 | 1,418 |
| 2016-06-06 | 2,855 | 2,879 | 2,831 | 2,874 | 12,500 | 1,437 |
| 2016-06-03 | 2,873 | 2,888 | 2,848 | 2,880 | 12,400 | 1,440 |
| 2016-06-02 | 2,861 | 2,882 | 2,850 | 2,856 | 14,700 | 1,428 |
| 2016-06-01 | 2,925 | 2,935 | 2,830 | 2,899 | 21,700 | 1,449.50 |
| 2016-05-31 | 2,903 | 2,949 | 2,899 | 2,934 | 34,900 | 1,467 |
| 2016-05-30 | 2,905 | 2,908 | 2,887 | 2,906 | 14,500 | 1,453 |
| 2016-05-27 | 2,890 | 2,919 | 2,890 | 2,906 | 8,000 | 1,453 |
| 2016-05-26 | 2,909 | 2,917 | 2,885 | 2,889 | 10,200 | 1,444.50 |
| 2016-05-25 | 2,887 | 2,916 | 2,887 | 2,900 | 7,700 | 1,450 |
| 2016-05-24 | 2,884 | 2,890 | 2,863 | 2,865 | 8,800 | 1,432.50 |
| 2016-05-23 | 2,875 | 2,910 | 2,850 | 2,893 | 11,700 | 1,446.50 |
| 2016-05-20 | 2,864 | 2,914 | 2,864 | 2,902 | 7,500 | 1,451 |
| 2016-05-19 | 2,874 | 2,900 | 2,870 | 2,876 | 23,400 | 1,438 |
| 2016-05-18 | 2,880 | 2,899 | 2,840 | 2,863 | 15,900 | 1,431.50 |
| 2016-05-17 | 2,896 | 2,942 | 2,867 | 2,880 | 23,300 | 1,440 |
| 2016-05-16 | 2,958 | 3,000 | 2,885 | 2,891 | 27,700 | 1,445.50 |
| 2016-05-13 | 3,015 | 3,070 | 3,000 | 3,025 | 25,000 | 1,512.50 |
| 2016-05-12 | 3,000 | 3,050 | 3,000 | 3,040 | 8,900 | 1,520 |
| 2016-05-11 | 3,090 | 3,090 | 3,025 | 3,045 | 6,000 | 1,522.50 |
| 2016-05-10 | 2,973 | 3,060 | 2,973 | 3,050 | 15,500 | 1,525 |
| 2016-05-09 | 2,968 | 3,025 | 2,956 | 2,973 | 10,300 | 1,486.50 |
| 2016-05-06 | 2,976 | 2,993 | 2,876 | 2,958 | 35,100 | 1,479 |
| 2016-05-02 | 2,979 | 2,997 | 2,878 | 2,969 | 38,000 | 1,484.50 |
| 2016-04-28 | 3,025 | 3,115 | 2,980 | 3,020 | 27,200 | 1,510 |
| 2016-04-27 | 3,020 | 3,085 | 2,964 | 2,975 | 27,300 | 1,487.50 |
| 2016-04-26 | 3,075 | 3,130 | 3,000 | 3,020 | 17,000 | 1,510 |
| 2016-04-25 | 3,120 | 3,145 | 3,080 | 3,120 | 20,600 | 1,560 |
| 2016-04-22 | 3,010 | 3,130 | 3,010 | 3,120 | 30,800 | 1,560 |
| 2016-04-21 | 3,030 | 3,110 | 2,990 | 3,075 | 32,600 | 1,537.50 |
| 2016-04-20 | 2,962 | 3,015 | 2,962 | 2,982 | 16,400 | 1,491 |
| 2016-04-19 | 2,955 | 2,985 | 2,915 | 2,972 | 16,400 | 1,486 |
| 2016-04-18 | 2,917 | 2,929 | 2,877 | 2,877 | 10,300 | 1,438.50 |
| 2016-04-15 | 2,979 | 2,995 | 2,960 | 2,979 | 14,400 | 1,489.50 |
| 2016-04-14 | 2,946 | 2,982 | 2,903 | 2,982 | 21,000 | 1,491 |
| 2016-04-13 | 2,933 | 2,933 | 2,887 | 2,916 | 12,800 | 1,458 |
| 2016-04-12 | 2,879 | 2,914 | 2,865 | 2,888 | 13,800 | 1,444 |
| 2016-04-11 | 2,891 | 2,912 | 2,840 | 2,889 | 15,700 | 1,444.50 |
| 2016-04-08 | 2,833 | 2,946 | 2,833 | 2,884 | 26,800 | 1,442 |
| 2016-04-07 | 2,915 | 2,954 | 2,878 | 2,908 | 17,000 | 1,454 |
| 2016-04-06 | 2,873 | 2,927 | 2,821 | 2,881 | 18,800 | 1,440.50 |
| 2016-04-05 | 2,933 | 2,950 | 2,860 | 2,873 | 27,500 | 1,436.50 |
| 2016-04-04 | 2,917 | 2,990 | 2,911 | 2,961 | 15,500 | 1,480.50 |
| 2016-04-01 | 3,040 | 3,040 | 2,922 | 2,930 | 39,500 | 1,465 |
| 2016-03-31 | 3,135 | 3,160 | 3,040 | 3,055 | 17,600 | 1,527.50 |
| 2016-03-30 | 3,160 | 3,215 | 3,135 | 3,135 | 16,700 | 1,567.50 |
| 2016-03-29 | 3,115 | 3,180 | 3,095 | 3,170 | 12,700 | 1,585 |
| 2016-03-28 | 3,145 | 3,145 | 3,075 | 3,135 | 16,900 | 1,567.50 |
| 2016-03-25 | 3,085 | 3,115 | 3,075 | 3,090 | 12,800 | 1,545 |
| 2016-03-24 | 3,100 | 3,130 | 3,080 | 3,085 | 25,700 | 1,542.50 |
| 2016-03-23 | 3,140 | 3,165 | 3,090 | 3,090 | 22,500 | 1,545 |
| 2016-03-22 | 3,115 | 3,170 | 3,105 | 3,130 | 29,700 | 1,565 |
| 2016-03-18 | 3,190 | 3,230 | 3,095 | 3,100 | 49,700 | 1,550 |
| 2016-03-17 | 3,220 | 3,275 | 3,160 | 3,190 | 20,200 | 1,595 |
| 2016-03-16 | 3,205 | 3,225 | 3,175 | 3,195 | 13,200 | 1,597.50 |
| 2016-03-15 | 3,280 | 3,305 | 3,200 | 3,210 | 32,800 | 1,605 |
| 2016-03-14 | 3,315 | 3,365 | 3,300 | 3,335 | 18,300 | 1,667.50 |
| 2016-03-11 | 3,270 | 3,315 | 3,250 | 3,270 | 66,500 | 1,635 |
| 2016-03-10 | 3,155 | 3,265 | 3,155 | 3,250 | 19,000 | 1,625 |
| 2016-03-09 | 3,095 | 3,150 | 3,085 | 3,140 | 14,200 | 1,570 |
| 2016-03-08 | 3,160 | 3,210 | 3,080 | 3,130 | 27,000 | 1,565 |
| 2016-03-07 | 3,230 | 3,235 | 3,190 | 3,210 | 14,400 | 1,605 |
| 2016-03-04 | 3,285 | 3,285 | 3,215 | 3,250 | 24,400 | 1,625 |
| 2016-03-03 | 3,260 | 3,300 | 3,250 | 3,300 | 25,000 | 1,650 |
| 2016-03-02 | 3,250 | 3,280 | 3,230 | 3,240 | 16,900 | 1,620 |
| 2016-03-01 | 3,190 | 3,245 | 3,120 | 3,210 | 22,900 | 1,605 |
| 2016-02-29 | 3,270 | 3,295 | 3,160 | 3,195 | 47,900 | 1,597.50 |
| 2016-02-26 | 3,250 | 3,275 | 3,205 | 3,245 | 35,700 | 1,622.50 |
| 2016-02-25 | 3,170 | 3,280 | 3,170 | 3,240 | 28,400 | 1,620 |
| 2016-02-24 | 3,060 | 3,220 | 3,060 | 3,205 | 32,200 | 1,602.50 |
| 2016-02-23 | 3,130 | 3,160 | 3,080 | 3,080 | 18,300 | 1,540 |
| 2016-02-22 | 3,070 | 3,175 | 3,070 | 3,145 | 23,300 | 1,572.50 |
| 2016-02-19 | 3,155 | 3,175 | 3,075 | 3,110 | 23,300 | 1,555 |
| 2016-02-18 | 3,200 | 3,235 | 3,130 | 3,205 | 23,000 | 1,602.50 |
| 2016-02-17 | 3,145 | 3,235 | 3,110 | 3,150 | 21,800 | 1,575 |
| 2016-02-16 | 3,155 | 3,230 | 3,135 | 3,145 | 43,500 | 1,572.50 |
| 2016-02-15 | 3,100 | 3,165 | 3,040 | 3,155 | 33,800 | 1,577.50 |
| 2016-02-12 | 2,919 | 3,040 | 2,902 | 2,952 | 91,100 | 1,476 |
| 2016-02-10 | 3,155 | 3,180 | 2,950 | 3,020 | 143,100 | 1,510 |
| 2016-02-09 | 2,703 | 2,805 | 2,703 | 2,715 | 31,600 | 1,357.50 |
| 2016-02-08 | 2,739 | 2,865 | 2,739 | 2,843 | 24,200 | 1,421.50 |
| 2016-02-05 | 2,763 | 2,828 | 2,736 | 2,778 | 25,000 | 1,389 |
| 2016-02-04 | 2,900 | 2,942 | 2,844 | 2,848 | 19,100 | 1,424 |
| 2016-02-03 | 2,898 | 2,934 | 2,870 | 2,934 | 20,400 | 1,467 |
| 2016-02-02 | 2,925 | 2,997 | 2,920 | 2,973 | 19,300 | 1,486.50 |
| 2016-02-01 | 2,982 | 2,989 | 2,949 | 2,986 | 31,500 | 1,493 |
| 2016-01-29 | 2,833 | 2,907 | 2,788 | 2,907 | 33,800 | 1,453.50 |
| 2016-01-28 | 2,825 | 2,845 | 2,807 | 2,812 | 22,700 | 1,406 |
| 2016-01-27 | 2,780 | 2,839 | 2,766 | 2,836 | 23,100 | 1,418 |
| 2016-01-26 | 2,828 | 2,840 | 2,729 | 2,730 | 35,200 | 1,365 |
| 2016-01-25 | 2,846 | 2,910 | 2,800 | 2,906 | 22,400 | 1,453 |
| 2016-01-22 | 2,680 | 2,799 | 2,670 | 2,796 | 24,000 | 1,398 |
| 2016-01-21 | 2,738 | 2,761 | 2,616 | 2,616 | 38,900 | 1,308 |
| 2016-01-20 | 2,827 | 2,837 | 2,750 | 2,750 | 27,500 | 1,375 |
| 2016-01-19 | 2,901 | 2,905 | 2,807 | 2,830 | 21,300 | 1,415 |
| 2016-01-18 | 2,828 | 2,899 | 2,808 | 2,880 | 14,900 | 1,440 |
| 2016-01-15 | 2,974 | 2,989 | 2,889 | 2,898 | 28,900 | 1,449 |
| 2016-01-14 | 2,919 | 2,956 | 2,885 | 2,939 | 34,900 | 1,469.50 |
| 2016-01-13 | 2,918 | 3,045 | 2,911 | 3,000 | 25,300 | 1,500 |
| 2016-01-12 | 2,995 | 3,005 | 2,918 | 2,921 | 29,900 | 1,460.50 |
| 2016-01-08 | 3,050 | 3,095 | 3,025 | 3,030 | 27,500 | 1,515 |
| 2016-01-07 | 3,110 | 3,135 | 3,050 | 3,080 | 28,200 | 1,540 |
| 2016-01-06 | 3,170 | 3,210 | 3,090 | 3,110 | 13,400 | 1,555 |
| 2016-01-05 | 3,175 | 3,230 | 3,120 | 3,155 | 18,800 | 1,577.50 |
| 2016-01-04 | 3,290 | 3,310 | 3,185 | 3,190 | 49,600 | 1,595 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株