9787 イオンディライト(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 | 3,250 | 3,280 | 3,240 | 3,265 | 40,200 | 3,265 |
| 2016-12-29 | 3,295 | 3,300 | 3,250 | 3,260 | 102,200 | 3,260 |
| 2016-12-28 | 3,250 | 3,295 | 3,245 | 3,290 | 54,400 | 3,290 |
| 2016-12-27 | 3,250 | 3,260 | 3,230 | 3,245 | 56,300 | 3,245 |
| 2016-12-26 | 3,250 | 3,270 | 3,240 | 3,250 | 53,000 | 3,250 |
| 2016-12-22 | 3,270 | 3,270 | 3,240 | 3,250 | 52,100 | 3,250 |
| 2016-12-21 | 3,285 | 3,290 | 3,255 | 3,270 | 68,500 | 3,270 |
| 2016-12-20 | 3,235 | 3,295 | 3,235 | 3,285 | 78,000 | 3,285 |
| 2016-12-19 | 3,220 | 3,245 | 3,220 | 3,235 | 50,100 | 3,235 |
| 2016-12-16 | 3,250 | 3,250 | 3,205 | 3,215 | 84,600 | 3,215 |
| 2016-12-15 | 3,265 | 3,265 | 3,210 | 3,220 | 86,900 | 3,220 |
| 2016-12-14 | 3,330 | 3,340 | 3,285 | 3,285 | 84,800 | 3,285 |
| 2016-12-13 | 3,225 | 3,300 | 3,215 | 3,280 | 104,000 | 3,280 |
| 2016-12-12 | 3,215 | 3,250 | 3,200 | 3,225 | 83,900 | 3,225 |
| 2016-12-09 | 3,250 | 3,270 | 3,195 | 3,205 | 132,900 | 3,205 |
| 2016-12-08 | 3,200 | 3,200 | 3,145 | 3,185 | 95,300 | 3,185 |
| 2016-12-07 | 3,165 | 3,190 | 3,155 | 3,170 | 87,100 | 3,170 |
| 2016-12-06 | 3,165 | 3,170 | 3,130 | 3,135 | 55,500 | 3,135 |
| 2016-12-05 | 3,180 | 3,210 | 3,150 | 3,160 | 87,600 | 3,160 |
| 2016-12-02 | 3,140 | 3,165 | 3,140 | 3,155 | 70,300 | 3,155 |
| 2016-12-01 | 3,165 | 3,205 | 3,150 | 3,155 | 96,400 | 3,155 |
| 2016-11-30 | 3,140 | 3,150 | 3,125 | 3,140 | 26,900 | 3,140 |
| 2016-11-29 | 3,155 | 3,160 | 3,135 | 3,150 | 40,400 | 3,150 |
| 2016-11-28 | 3,155 | 3,160 | 3,130 | 3,155 | 32,900 | 3,155 |
| 2016-11-25 | 3,145 | 3,175 | 3,135 | 3,145 | 87,700 | 3,145 |
| 2016-11-24 | 3,165 | 3,165 | 3,130 | 3,145 | 38,200 | 3,145 |
| 2016-11-22 | 3,090 | 3,135 | 3,090 | 3,125 | 40,000 | 3,125 |
| 2016-11-21 | 3,095 | 3,115 | 3,080 | 3,105 | 74,700 | 3,105 |
| 2016-11-18 | 3,125 | 3,125 | 3,070 | 3,095 | 55,300 | 3,095 |
| 2016-11-17 | 3,035 | 3,095 | 3,035 | 3,070 | 90,700 | 3,070 |
| 2016-11-16 | 3,025 | 3,030 | 3,005 | 3,030 | 57,800 | 3,030 |
| 2016-11-15 | 2,997 | 3,005 | 2,958 | 2,974 | 39,300 | 2,974 |
| 2016-11-14 | 3,015 | 3,015 | 2,994 | 3,005 | 44,600 | 3,005 |
| 2016-11-11 | 3,030 | 3,040 | 2,953 | 2,964 | 75,400 | 2,964 |
| 2016-11-10 | 3,050 | 3,050 | 2,950 | 2,988 | 93,000 | 2,988 |
| 2016-11-09 | 3,030 | 3,035 | 2,828 | 2,850 | 94,000 | 2,850 |
| 2016-11-08 | 3,025 | 3,040 | 3,000 | 3,005 | 22,300 | 3,005 |
| 2016-11-07 | 3,050 | 3,075 | 3,000 | 3,025 | 58,600 | 3,025 |
| 2016-11-04 | 3,025 | 3,025 | 2,969 | 2,999 | 80,700 | 2,999 |
| 2016-11-02 | 3,095 | 3,095 | 3,040 | 3,055 | 88,000 | 3,055 |
| 2016-11-01 | 3,100 | 3,120 | 3,085 | 3,100 | 66,500 | 3,100 |
| 2016-10-31 | 3,095 | 3,130 | 3,090 | 3,105 | 83,000 | 3,105 |
| 2016-10-28 | 3,145 | 3,145 | 3,075 | 3,095 | 310,800 | 3,095 |
| 2016-10-27 | 3,185 | 3,200 | 3,130 | 3,140 | 73,700 | 3,140 |
| 2016-10-26 | 3,130 | 3,205 | 3,115 | 3,195 | 204,000 | 3,195 |
| 2016-10-25 | 3,135 | 3,165 | 3,135 | 3,140 | 75,900 | 3,140 |
| 2016-10-24 | 3,155 | 3,175 | 3,140 | 3,145 | 87,400 | 3,145 |
| 2016-10-21 | 3,155 | 3,155 | 3,140 | 3,145 | 59,100 | 3,145 |
| 2016-10-20 | 3,120 | 3,165 | 3,120 | 3,155 | 90,200 | 3,155 |
| 2016-10-19 | 3,090 | 3,130 | 3,090 | 3,120 | 87,700 | 3,120 |
| 2016-10-17 | 3,075 | 3,090 | 3,050 | 3,075 | 57,900 | 3,075 |
| 2016-10-13 | 3,105 | 3,140 | 3,075 | 3,105 | 115,500 | 3,105 |
| 2016-10-12 | 3,085 | 3,120 | 3,085 | 3,100 | 105,000 | 3,100 |
| 2016-10-11 | 3,150 | 3,150 | 3,080 | 3,100 | 77,600 | 3,100 |
| 2016-10-07 | 3,030 | 3,070 | 3,015 | 3,070 | 130,200 | 3,070 |
| 2016-10-06 | 3,090 | 3,090 | 3,010 | 3,025 | 113,400 | 3,025 |
| 2016-10-05 | 3,115 | 3,135 | 3,095 | 3,110 | 66,500 | 3,110 |
| 2016-10-04 | 3,130 | 3,130 | 3,080 | 3,115 | 66,800 | 3,115 |
| 2016-10-03 | 3,100 | 3,130 | 3,070 | 3,085 | 85,900 | 3,085 |
| 2016-09-30 | 3,070 | 3,085 | 3,025 | 3,075 | 70,100 | 3,075 |
| 2016-09-29 | 3,145 | 3,145 | 3,100 | 3,110 | 36,600 | 3,110 |
| 2016-09-28 | 3,115 | 3,145 | 3,110 | 3,130 | 104,100 | 3,130 |
| 2016-09-27 | 3,050 | 3,100 | 3,020 | 3,100 | 100,000 | 3,100 |
| 2016-09-26 | 3,080 | 3,095 | 3,045 | 3,065 | 63,400 | 3,065 |
| 2016-09-23 | 3,040 | 3,095 | 3,025 | 3,080 | 119,600 | 3,080 |
| 2016-09-21 | 2,974 | 3,020 | 2,960 | 3,010 | 131,500 | 3,010 |
| 2016-09-20 | 2,950 | 3,005 | 2,950 | 2,974 | 82,700 | 2,974 |
| 2016-09-16 | 2,905 | 2,957 | 2,905 | 2,950 | 48,700 | 2,950 |
| 2016-09-15 | 2,930 | 2,949 | 2,898 | 2,901 | 48,500 | 2,901 |
| 2016-09-14 | 2,938 | 2,988 | 2,929 | 2,951 | 72,800 | 2,951 |
| 2016-09-13 | 2,920 | 2,947 | 2,911 | 2,938 | 60,600 | 2,938 |
| 2016-09-12 | 2,900 | 2,930 | 2,877 | 2,913 | 60,300 | 2,913 |
| 2016-09-09 | 2,921 | 2,939 | 2,905 | 2,920 | 54,200 | 2,920 |
| 2016-09-08 | 2,984 | 2,985 | 2,894 | 2,918 | 125,900 | 2,918 |
| 2016-09-07 | 2,978 | 3,010 | 2,969 | 2,984 | 91,100 | 2,984 |
| 2016-09-06 | 2,929 | 3,045 | 2,918 | 2,986 | 130,800 | 2,986 |
| 2016-09-05 | 2,936 | 2,963 | 2,921 | 2,929 | 57,700 | 2,929 |
| 2016-09-02 | 2,944 | 2,949 | 2,903 | 2,922 | 40,000 | 2,922 |
| 2016-09-01 | 2,920 | 2,957 | 2,904 | 2,945 | 46,300 | 2,945 |
| 2016-08-31 | 2,877 | 2,913 | 2,858 | 2,911 | 48,100 | 2,911 |
| 2016-08-30 | 2,947 | 2,947 | 2,875 | 2,877 | 53,100 | 2,877 |
| 2016-08-29 | 2,980 | 2,989 | 2,943 | 2,954 | 50,600 | 2,954 |
| 2016-08-26 | 3,030 | 3,030 | 2,951 | 2,966 | 57,400 | 2,966 |
| 2016-08-25 | 3,000 | 3,050 | 2,992 | 3,030 | 82,900 | 3,030 |
| 2016-08-24 | 3,005 | 3,030 | 3,005 | 3,020 | 58,400 | 3,020 |
| 2016-08-23 | 2,981 | 3,035 | 2,981 | 3,015 | 44,400 | 3,015 |
| 2016-08-22 | 3,050 | 3,065 | 3,010 | 3,020 | 72,900 | 3,020 |
| 2016-08-19 | 3,105 | 3,120 | 3,010 | 3,050 | 128,600 | 3,050 |
| 2016-08-18 | 3,100 | 3,170 | 3,100 | 3,120 | 95,400 | 3,120 |
| 2016-08-17 | 3,055 | 3,105 | 3,055 | 3,095 | 99,700 | 3,095 |
| 2016-08-16 | 3,115 | 3,165 | 3,070 | 3,090 | 140,800 | 3,090 |
| 2016-08-15 | 3,030 | 3,045 | 3,020 | 3,040 | 25,200 | 3,040 |
| 2016-08-12 | 3,050 | 3,060 | 3,025 | 3,045 | 40,000 | 3,045 |
| 2016-08-10 | 3,010 | 3,040 | 2,994 | 3,020 | 58,900 | 3,020 |
| 2016-08-09 | 2,990 | 3,040 | 2,970 | 3,015 | 46,200 | 3,015 |
| 2016-08-08 | 3,010 | 3,030 | 2,971 | 2,997 | 71,100 | 2,997 |
| 2016-08-05 | 3,040 | 3,055 | 2,963 | 2,972 | 107,500 | 2,972 |
| 2016-08-04 | 3,045 | 3,065 | 3,020 | 3,055 | 90,900 | 3,055 |
| 2016-08-03 | 3,105 | 3,115 | 3,030 | 3,045 | 70,500 | 3,045 |
| 2016-08-02 | 3,140 | 3,180 | 3,125 | 3,135 | 73,500 | 3,135 |
| 2016-08-01 | 3,135 | 3,200 | 3,085 | 3,145 | 101,900 | 3,145 |
| 2016-07-29 | 3,125 | 3,150 | 3,085 | 3,135 | 67,300 | 3,135 |
| 2016-07-28 | 3,145 | 3,145 | 3,080 | 3,115 | 72,400 | 3,115 |
| 2016-07-27 | 3,185 | 3,200 | 3,125 | 3,160 | 96,000 | 3,160 |
| 2016-07-26 | 3,200 | 3,220 | 3,180 | 3,200 | 166,700 | 3,200 |
| 2016-07-25 | 3,075 | 3,185 | 3,075 | 3,170 | 133,500 | 3,170 |
| 2016-07-22 | 3,030 | 3,080 | 3,030 | 3,075 | 72,400 | 3,075 |
| 2016-07-21 | 3,075 | 3,075 | 3,030 | 3,070 | 91,400 | 3,070 |
| 2016-07-20 | 3,015 | 3,055 | 3,015 | 3,045 | 107,800 | 3,045 |
| 2016-07-19 | 2,995 | 3,030 | 2,985 | 3,015 | 122,100 | 3,015 |
| 2016-07-15 | 3,000 | 3,005 | 2,960 | 2,971 | 66,000 | 2,971 |
| 2016-07-14 | 3,000 | 3,010 | 2,975 | 2,987 | 63,600 | 2,987 |
| 2016-07-13 | 3,065 | 3,095 | 2,984 | 2,993 | 147,900 | 2,993 |
| 2016-07-12 | 3,015 | 3,035 | 3,010 | 3,020 | 104,600 | 3,020 |
| 2016-07-11 | 2,899 | 3,025 | 2,898 | 2,985 | 145,400 | 2,985 |
| 2016-07-08 | 2,840 | 2,868 | 2,816 | 2,828 | 85,000 | 2,828 |
| 2016-07-07 | 2,916 | 2,954 | 2,837 | 2,844 | 141,400 | 2,844 |
| 2016-07-06 | 2,860 | 2,929 | 2,780 | 2,888 | 116,200 | 2,888 |
| 2016-07-05 | 2,890 | 2,938 | 2,888 | 2,924 | 98,400 | 2,924 |
| 2016-07-04 | 2,857 | 2,885 | 2,848 | 2,883 | 64,700 | 2,883 |
| 2016-07-01 | 2,805 | 2,857 | 2,791 | 2,843 | 75,500 | 2,843 |
| 2016-06-30 | 2,847 | 2,855 | 2,785 | 2,785 | 73,900 | 2,785 |
| 2016-06-29 | 2,831 | 2,843 | 2,818 | 2,829 | 71,400 | 2,829 |
| 2016-06-28 | 2,757 | 2,849 | 2,741 | 2,829 | 81,900 | 2,829 |
| 2016-06-27 | 2,758 | 2,844 | 2,758 | 2,834 | 57,800 | 2,834 |
| 2016-06-24 | 2,930 | 2,954 | 2,706 | 2,734 | 104,200 | 2,734 |
| 2016-06-23 | 2,910 | 2,915 | 2,883 | 2,900 | 36,100 | 2,900 |
| 2016-06-22 | 2,982 | 2,982 | 2,908 | 2,919 | 58,600 | 2,919 |
| 2016-06-21 | 2,930 | 3,000 | 2,911 | 2,983 | 77,200 | 2,983 |
| 2016-06-20 | 2,898 | 2,961 | 2,898 | 2,938 | 94,900 | 2,938 |
| 2016-06-17 | 2,878 | 2,919 | 2,855 | 2,865 | 103,500 | 2,865 |
| 2016-06-16 | 2,945 | 2,957 | 2,854 | 2,855 | 70,200 | 2,855 |
| 2016-06-15 | 2,910 | 2,950 | 2,877 | 2,927 | 76,500 | 2,927 |
| 2016-06-14 | 2,984 | 3,000 | 2,922 | 2,930 | 38,100 | 2,930 |
| 2016-06-13 | 3,070 | 3,070 | 2,995 | 2,995 | 57,500 | 2,995 |
| 2016-06-10 | 3,135 | 3,135 | 3,085 | 3,100 | 54,400 | 3,100 |
| 2016-06-09 | 3,125 | 3,155 | 3,125 | 3,140 | 50,400 | 3,140 |
| 2016-06-08 | 3,150 | 3,155 | 3,115 | 3,150 | 37,500 | 3,150 |
| 2016-06-07 | 3,135 | 3,150 | 3,115 | 3,145 | 47,800 | 3,145 |
| 2016-06-06 | 3,100 | 3,170 | 3,100 | 3,145 | 41,300 | 3,145 |
| 2016-06-03 | 3,140 | 3,170 | 3,125 | 3,165 | 56,800 | 3,165 |
| 2016-06-02 | 3,175 | 3,200 | 3,120 | 3,145 | 58,800 | 3,145 |
| 2016-06-01 | 3,195 | 3,220 | 3,165 | 3,200 | 68,500 | 3,200 |
| 2016-05-31 | 3,195 | 3,215 | 3,190 | 3,205 | 53,100 | 3,205 |
| 2016-05-30 | 3,180 | 3,210 | 3,180 | 3,200 | 47,600 | 3,200 |
| 2016-05-27 | 3,180 | 3,210 | 3,175 | 3,185 | 34,300 | 3,185 |
| 2016-05-26 | 3,210 | 3,235 | 3,185 | 3,190 | 62,500 | 3,190 |
| 2016-05-25 | 3,200 | 3,245 | 3,195 | 3,205 | 97,600 | 3,205 |
| 2016-05-24 | 3,175 | 3,230 | 3,160 | 3,175 | 78,900 | 3,175 |
| 2016-05-23 | 3,150 | 3,195 | 3,150 | 3,160 | 99,800 | 3,160 |
| 2016-05-20 | 3,095 | 3,155 | 3,095 | 3,150 | 104,800 | 3,150 |
| 2016-05-19 | 3,070 | 3,115 | 3,050 | 3,095 | 109,200 | 3,095 |
| 2016-05-18 | 3,120 | 3,130 | 3,045 | 3,060 | 182,300 | 3,060 |
| 2016-05-17 | 3,100 | 3,110 | 3,060 | 3,110 | 96,400 | 3,110 |
| 2016-05-16 | 3,140 | 3,155 | 3,080 | 3,095 | 83,400 | 3,095 |
| 2016-05-13 | 3,100 | 3,150 | 3,095 | 3,135 | 83,800 | 3,135 |
| 2016-05-12 | 3,145 | 3,145 | 3,055 | 3,125 | 153,900 | 3,125 |
| 2016-05-11 | 3,085 | 3,150 | 3,080 | 3,145 | 169,600 | 3,145 |
| 2016-05-10 | 3,050 | 3,065 | 3,025 | 3,055 | 112,400 | 3,055 |
| 2016-05-09 | 3,000 | 3,040 | 2,995 | 3,035 | 50,800 | 3,035 |
| 2016-05-06 | 3,005 | 3,030 | 2,981 | 3,005 | 108,300 | 3,005 |
| 2016-05-02 | 2,979 | 3,015 | 2,942 | 3,000 | 205,700 | 3,000 |
| 2016-04-28 | 3,075 | 3,110 | 3,015 | 3,050 | 163,200 | 3,050 |
| 2016-04-27 | 3,015 | 3,060 | 2,992 | 3,025 | 132,900 | 3,025 |
| 2016-04-26 | 3,060 | 3,065 | 2,982 | 3,010 | 148,700 | 3,010 |
| 2016-04-25 | 3,050 | 3,050 | 2,990 | 3,005 | 203,000 | 3,005 |
| 2016-04-22 | 3,080 | 3,090 | 3,035 | 3,075 | 266,200 | 3,075 |
| 2016-04-21 | 3,130 | 3,165 | 3,085 | 3,095 | 119,200 | 3,095 |
| 2016-04-20 | 3,190 | 3,200 | 3,080 | 3,105 | 173,900 | 3,105 |
| 2016-04-19 | 3,160 | 3,200 | 3,140 | 3,190 | 137,500 | 3,190 |
| 2016-04-18 | 3,120 | 3,160 | 3,085 | 3,130 | 141,900 | 3,130 |
| 2016-04-15 | 3,305 | 3,335 | 3,175 | 3,185 | 244,500 | 3,185 |
| 2016-04-14 | 3,420 | 3,455 | 3,360 | 3,385 | 113,300 | 3,385 |
| 2016-04-13 | 3,350 | 3,370 | 3,300 | 3,325 | 69,800 | 3,325 |
| 2016-04-12 | 3,375 | 3,400 | 3,320 | 3,330 | 74,500 | 3,330 |
| 2016-04-11 | 3,360 | 3,360 | 3,290 | 3,345 | 77,500 | 3,345 |
| 2016-04-08 | 3,300 | 3,380 | 3,285 | 3,360 | 109,900 | 3,360 |
| 2016-04-07 | 3,360 | 3,385 | 3,320 | 3,350 | 101,400 | 3,350 |
| 2016-04-06 | 3,400 | 3,415 | 3,325 | 3,365 | 147,900 | 3,365 |
| 2016-04-05 | 3,535 | 3,570 | 3,460 | 3,470 | 53,800 | 3,470 |
| 2016-04-04 | 3,545 | 3,595 | 3,515 | 3,555 | 54,400 | 3,555 |
| 2016-04-01 | 3,595 | 3,610 | 3,530 | 3,550 | 106,000 | 3,550 |
| 2016-03-31 | 3,715 | 3,715 | 3,615 | 3,615 | 65,100 | 3,615 |
| 2016-03-30 | 3,685 | 3,740 | 3,680 | 3,720 | 59,300 | 3,720 |
| 2016-03-29 | 3,715 | 3,745 | 3,690 | 3,735 | 54,800 | 3,735 |
| 2016-03-28 | 3,800 | 3,800 | 3,735 | 3,770 | 41,200 | 3,770 |
| 2016-03-25 | 3,815 | 3,825 | 3,720 | 3,735 | 68,600 | 3,735 |
| 2016-03-24 | 3,700 | 3,840 | 3,700 | 3,820 | 76,100 | 3,820 |
| 2016-03-23 | 3,670 | 3,745 | 3,670 | 3,695 | 79,900 | 3,695 |
| 2016-03-22 | 3,710 | 3,725 | 3,655 | 3,700 | 104,100 | 3,700 |
| 2016-03-18 | 3,730 | 3,765 | 3,690 | 3,710 | 105,100 | 3,710 |
| 2016-03-17 | 3,755 | 3,805 | 3,700 | 3,730 | 122,400 | 3,730 |
| 2016-03-16 | 3,690 | 3,715 | 3,645 | 3,685 | 76,000 | 3,685 |
| 2016-03-15 | 3,595 | 3,720 | 3,590 | 3,700 | 141,900 | 3,700 |
| 2016-03-14 | 3,485 | 3,570 | 3,460 | 3,525 | 108,300 | 3,525 |
| 2016-03-11 | 3,460 | 3,505 | 3,410 | 3,455 | 145,700 | 3,455 |
| 2016-03-10 | 3,470 | 3,555 | 3,465 | 3,475 | 90,500 | 3,475 |
| 2016-03-09 | 3,415 | 3,470 | 3,415 | 3,455 | 87,600 | 3,455 |
| 2016-03-08 | 3,425 | 3,460 | 3,395 | 3,435 | 110,400 | 3,435 |
| 2016-03-07 | 3,495 | 3,520 | 3,445 | 3,460 | 62,900 | 3,460 |
| 2016-03-04 | 3,470 | 3,525 | 3,435 | 3,510 | 136,700 | 3,510 |
| 2016-03-03 | 3,465 | 3,510 | 3,460 | 3,485 | 87,600 | 3,485 |
| 2016-03-02 | 3,475 | 3,565 | 3,465 | 3,515 | 149,500 | 3,515 |
| 2016-03-01 | 3,465 | 3,530 | 3,430 | 3,460 | 139,300 | 3,460 |
| 2016-02-29 | 3,570 | 3,590 | 3,510 | 3,520 | 73,100 | 3,520 |
| 2016-02-26 | 3,525 | 3,580 | 3,500 | 3,510 | 100,300 | 3,510 |
| 2016-02-25 | 3,545 | 3,570 | 3,515 | 3,525 | 158,800 | 3,525 |
| 2016-02-24 | 3,530 | 3,585 | 3,495 | 3,550 | 439,500 | 3,550 |
| 2016-02-23 | 3,585 | 3,595 | 3,485 | 3,505 | 180,800 | 3,505 |
| 2016-02-22 | 3,550 | 3,685 | 3,520 | 3,635 | 167,400 | 3,635 |
| 2016-02-19 | 3,560 | 3,575 | 3,515 | 3,550 | 81,100 | 3,550 |
| 2016-02-18 | 3,555 | 3,615 | 3,510 | 3,590 | 83,300 | 3,590 |
| 2016-02-17 | 3,540 | 3,570 | 3,470 | 3,510 | 101,400 | 3,510 |
| 2016-02-16 | 3,590 | 3,640 | 3,540 | 3,545 | 78,500 | 3,545 |
| 2016-02-15 | 3,665 | 3,690 | 3,555 | 3,660 | 115,000 | 3,660 |
| 2016-02-12 | 3,575 | 3,595 | 3,490 | 3,495 | 121,900 | 3,495 |
| 2016-02-10 | 3,770 | 3,775 | 3,610 | 3,670 | 72,800 | 3,670 |
| 2016-02-09 | 3,825 | 3,890 | 3,700 | 3,750 | 95,700 | 3,750 |
| 2016-02-08 | 3,900 | 3,960 | 3,820 | 3,930 | 94,400 | 3,930 |
| 2016-02-05 | 3,945 | 4,055 | 3,905 | 3,970 | 118,700 | 3,970 |
| 2016-02-04 | 4,020 | 4,050 | 3,960 | 3,995 | 93,200 | 3,995 |
| 2016-02-03 | 4,025 | 4,115 | 3,975 | 4,110 | 104,000 | 4,110 |
| 2016-02-02 | 4,030 | 4,150 | 4,005 | 4,130 | 73,400 | 4,130 |
| 2016-02-01 | 3,980 | 4,090 | 3,980 | 4,080 | 133,500 | 4,080 |
| 2016-01-29 | 3,850 | 3,950 | 3,810 | 3,950 | 82,900 | 3,950 |
| 2016-01-28 | 3,735 | 3,840 | 3,710 | 3,825 | 83,400 | 3,825 |
| 2016-01-27 | 3,820 | 3,830 | 3,695 | 3,750 | 115,400 | 3,750 |
| 2016-01-26 | 3,775 | 3,810 | 3,735 | 3,750 | 53,500 | 3,750 |
| 2016-01-25 | 3,750 | 3,830 | 3,720 | 3,800 | 103,100 | 3,800 |
| 2016-01-22 | 3,665 | 3,755 | 3,605 | 3,740 | 102,200 | 3,740 |
| 2016-01-21 | 3,595 | 3,680 | 3,550 | 3,550 | 103,000 | 3,550 |
| 2016-01-20 | 3,670 | 3,745 | 3,635 | 3,650 | 133,400 | 3,650 |
| 2016-01-19 | 3,900 | 3,925 | 3,655 | 3,670 | 157,800 | 3,670 |
| 2016-01-18 | 3,795 | 3,955 | 3,775 | 3,940 | 85,800 | 3,940 |
| 2016-01-15 | 3,880 | 3,905 | 3,845 | 3,865 | 61,700 | 3,865 |
| 2016-01-14 | 3,770 | 3,800 | 3,725 | 3,790 | 92,100 | 3,790 |
| 2016-01-13 | 3,685 | 3,855 | 3,685 | 3,830 | 116,900 | 3,830 |
| 2016-01-12 | 3,830 | 3,885 | 3,680 | 3,680 | 115,200 | 3,680 |
| 2016-01-08 | 3,935 | 3,940 | 3,860 | 3,870 | 56,100 | 3,870 |
| 2016-01-07 | 3,875 | 3,980 | 3,855 | 3,950 | 147,400 | 3,950 |
| 2016-01-06 | 3,945 | 3,975 | 3,840 | 3,900 | 70,200 | 3,900 |
| 2016-01-05 | 3,965 | 4,005 | 3,865 | 3,945 | 124,300 | 3,945 |
| 2016-01-04 | 3,910 | 4,005 | 3,910 | 3,965 | 131,000 | 3,965 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株