9902 (株)日伝 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 | 3,080 | 3,145 | 3,080 | 3,145 | 6,700 | 1,572.50 |
| 2016-12-29 | 3,115 | 3,145 | 3,110 | 3,145 | 5,500 | 1,572.50 |
| 2016-12-28 | 3,150 | 3,155 | 3,100 | 3,140 | 9,700 | 1,570 |
| 2016-12-27 | 3,160 | 3,160 | 3,140 | 3,150 | 3,000 | 1,575 |
| 2016-12-26 | 3,160 | 3,160 | 3,140 | 3,160 | 6,700 | 1,580 |
| 2016-12-22 | 3,170 | 3,170 | 3,150 | 3,160 | 5,000 | 1,580 |
| 2016-12-21 | 3,170 | 3,170 | 3,145 | 3,155 | 3,100 | 1,577.50 |
| 2016-12-20 | 3,185 | 3,185 | 3,150 | 3,170 | 15,900 | 1,585 |
| 2016-12-19 | 3,180 | 3,195 | 3,170 | 3,195 | 8,600 | 1,597.50 |
| 2016-12-16 | 3,190 | 3,190 | 3,170 | 3,180 | 5,500 | 1,590 |
| 2016-12-15 | 3,155 | 3,180 | 3,145 | 3,180 | 6,800 | 1,590 |
| 2016-12-14 | 3,150 | 3,175 | 3,140 | 3,150 | 6,800 | 1,575 |
| 2016-12-13 | 3,170 | 3,185 | 3,135 | 3,165 | 12,600 | 1,582.50 |
| 2016-12-12 | 3,175 | 3,175 | 3,130 | 3,150 | 7,300 | 1,575 |
| 2016-12-09 | 3,100 | 3,130 | 3,100 | 3,130 | 10,500 | 1,565 |
| 2016-12-08 | 3,145 | 3,145 | 3,000 | 3,130 | 11,300 | 1,565 |
| 2016-12-07 | 3,145 | 3,145 | 3,115 | 3,120 | 5,300 | 1,560 |
| 2016-12-06 | 3,160 | 3,160 | 3,110 | 3,110 | 6,700 | 1,555 |
| 2016-12-05 | 3,115 | 3,150 | 3,095 | 3,120 | 3,900 | 1,560 |
| 2016-12-02 | 3,155 | 3,165 | 3,150 | 3,150 | 3,300 | 1,575 |
| 2016-12-01 | 3,160 | 3,170 | 3,135 | 3,155 | 3,900 | 1,577.50 |
| 2016-11-30 | 3,160 | 3,170 | 3,135 | 3,140 | 5,500 | 1,570 |
| 2016-11-29 | 3,175 | 3,185 | 3,155 | 3,175 | 5,700 | 1,587.50 |
| 2016-11-28 | 3,150 | 3,180 | 3,130 | 3,180 | 3,300 | 1,590 |
| 2016-11-25 | 3,155 | 3,155 | 3,105 | 3,130 | 6,300 | 1,565 |
| 2016-11-24 | 3,195 | 3,195 | 3,025 | 3,150 | 5,400 | 1,575 |
| 2016-11-22 | 3,160 | 3,180 | 3,160 | 3,165 | 5,000 | 1,582.50 |
| 2016-11-21 | 3,160 | 3,160 | 3,145 | 3,160 | 16,600 | 1,580 |
| 2016-11-18 | 3,155 | 3,175 | 3,120 | 3,135 | 13,000 | 1,567.50 |
| 2016-11-17 | 3,145 | 3,155 | 3,105 | 3,150 | 5,300 | 1,575 |
| 2016-11-16 | 3,065 | 3,155 | 3,065 | 3,155 | 10,800 | 1,577.50 |
| 2016-11-15 | 3,045 | 3,050 | 3,030 | 3,050 | 3,100 | 1,525 |
| 2016-11-14 | 3,025 | 3,050 | 3,010 | 3,030 | 7,400 | 1,515 |
| 2016-11-11 | 3,010 | 3,010 | 2,959 | 2,988 | 5,100 | 1,494 |
| 2016-11-10 | 2,901 | 3,010 | 2,901 | 2,959 | 7,200 | 1,479.50 |
| 2016-11-09 | 3,025 | 3,025 | 2,866 | 2,866 | 10,200 | 1,433 |
| 2016-11-08 | 2,968 | 2,996 | 2,955 | 2,984 | 4,300 | 1,492 |
| 2016-11-07 | 3,015 | 3,015 | 2,960 | 2,978 | 5,900 | 1,489 |
| 2016-11-04 | 2,992 | 3,005 | 2,962 | 3,000 | 4,000 | 1,500 |
| 2016-11-02 | 3,005 | 3,025 | 2,992 | 2,999 | 4,100 | 1,499.50 |
| 2016-11-01 | 2,994 | 3,015 | 2,994 | 3,005 | 6,000 | 1,502.50 |
| 2016-10-31 | 3,005 | 3,020 | 2,993 | 3,005 | 6,100 | 1,502.50 |
| 2016-10-28 | 3,005 | 3,005 | 2,989 | 3,005 | 8,000 | 1,502.50 |
| 2016-10-27 | 3,000 | 3,005 | 2,981 | 2,989 | 5,000 | 1,494.50 |
| 2016-10-26 | 2,996 | 3,000 | 2,992 | 3,000 | 7,200 | 1,500 |
| 2016-10-25 | 2,997 | 3,000 | 2,986 | 2,999 | 9,400 | 1,499.50 |
| 2016-10-24 | 2,950 | 2,993 | 2,950 | 2,984 | 2,400 | 1,492 |
| 2016-10-21 | 2,965 | 2,965 | 2,945 | 2,950 | 1,000 | 1,475 |
| 2016-10-20 | 2,969 | 2,969 | 2,940 | 2,949 | 16,500 | 1,474.50 |
| 2016-10-19 | 2,979 | 2,979 | 2,950 | 2,958 | 7,400 | 1,479 |
| 2016-10-18 | 2,968 | 2,968 | 2,947 | 2,965 | 5,400 | 1,482.50 |
| 2016-10-17 | 2,936 | 2,964 | 2,920 | 2,941 | 5,200 | 1,470.50 |
| 2016-10-14 | 2,898 | 2,919 | 2,891 | 2,915 | 3,300 | 1,457.50 |
| 2016-10-13 | 2,952 | 2,952 | 2,885 | 2,893 | 7,400 | 1,446.50 |
| 2016-10-12 | 2,901 | 2,935 | 2,885 | 2,931 | 4,200 | 1,465.50 |
| 2016-10-11 | 2,913 | 2,942 | 2,904 | 2,940 | 5,200 | 1,470 |
| 2016-10-07 | 2,911 | 2,969 | 2,882 | 2,946 | 3,200 | 1,473 |
| 2016-10-06 | 2,963 | 2,971 | 2,918 | 2,932 | 6,100 | 1,466 |
| 2016-10-05 | 2,899 | 2,962 | 2,894 | 2,955 | 6,900 | 1,477.50 |
| 2016-10-04 | 2,900 | 2,900 | 2,869 | 2,899 | 4,100 | 1,449.50 |
| 2016-10-03 | 2,855 | 2,888 | 2,852 | 2,873 | 3,100 | 1,436.50 |
| 2016-09-30 | 2,859 | 2,900 | 2,829 | 2,854 | 5,300 | 1,427 |
| 2016-09-29 | 2,926 | 2,926 | 2,889 | 2,906 | 5,300 | 1,453 |
| 2016-09-28 | 2,876 | 2,890 | 2,868 | 2,884 | 7,600 | 1,442 |
| 2016-09-27 | 2,843 | 2,905 | 2,843 | 2,905 | 33,500 | 1,452.50 |
| 2016-09-26 | 2,888 | 2,888 | 2,864 | 2,872 | 9,800 | 1,436 |
| 2016-09-23 | 2,889 | 2,905 | 2,858 | 2,888 | 14,300 | 1,444 |
| 2016-09-21 | 2,836 | 2,891 | 2,829 | 2,891 | 13,000 | 1,445.50 |
| 2016-09-20 | 2,845 | 2,859 | 2,835 | 2,843 | 24,300 | 1,421.50 |
| 2016-09-16 | 2,857 | 2,865 | 2,846 | 2,846 | 12,100 | 1,423 |
| 2016-09-15 | 2,862 | 2,868 | 2,845 | 2,857 | 5,300 | 1,428.50 |
| 2016-09-14 | 2,825 | 2,868 | 2,825 | 2,851 | 4,300 | 1,425.50 |
| 2016-09-13 | 2,820 | 2,830 | 2,816 | 2,819 | 6,500 | 1,409.50 |
| 2016-09-12 | 2,840 | 2,842 | 2,820 | 2,830 | 5,000 | 1,415 |
| 2016-09-09 | 2,850 | 2,850 | 2,834 | 2,842 | 8,300 | 1,421 |
| 2016-09-08 | 2,870 | 2,881 | 2,850 | 2,857 | 3,200 | 1,428.50 |
| 2016-09-07 | 2,842 | 2,884 | 2,841 | 2,870 | 6,000 | 1,435 |
| 2016-09-06 | 2,880 | 2,880 | 2,794 | 2,858 | 5,600 | 1,429 |
| 2016-09-05 | 2,879 | 2,889 | 2,856 | 2,877 | 2,700 | 1,438.50 |
| 2016-09-02 | 2,866 | 2,876 | 2,864 | 2,874 | 1,500 | 1,437 |
| 2016-09-01 | 2,864 | 2,870 | 2,853 | 2,864 | 2,600 | 1,432 |
| 2016-08-31 | 2,855 | 2,864 | 2,839 | 2,864 | 2,700 | 1,432 |
| 2016-08-30 | 2,860 | 2,870 | 2,824 | 2,824 | 2,300 | 1,412 |
| 2016-08-29 | 2,873 | 2,873 | 2,853 | 2,863 | 4,700 | 1,431.50 |
| 2016-08-26 | 2,856 | 2,856 | 2,806 | 2,823 | 1,700 | 1,411.50 |
| 2016-08-25 | 2,830 | 2,830 | 2,794 | 2,808 | 6,600 | 1,404 |
| 2016-08-24 | 2,795 | 2,839 | 2,795 | 2,836 | 2,600 | 1,418 |
| 2016-08-23 | 2,797 | 2,819 | 2,797 | 2,809 | 5,700 | 1,404.50 |
| 2016-08-22 | 2,835 | 2,846 | 2,825 | 2,825 | 19,300 | 1,412.50 |
| 2016-08-19 | 2,880 | 2,896 | 2,877 | 2,885 | 6,500 | 1,442.50 |
| 2016-08-18 | 2,867 | 2,883 | 2,835 | 2,857 | 6,300 | 1,428.50 |
| 2016-08-17 | 2,880 | 2,897 | 2,831 | 2,856 | 10,500 | 1,428 |
| 2016-08-16 | 2,929 | 2,929 | 2,881 | 2,884 | 10,300 | 1,442 |
| 2016-08-15 | 2,940 | 2,959 | 2,905 | 2,929 | 7,200 | 1,464.50 |
| 2016-08-12 | 2,949 | 2,985 | 2,928 | 2,941 | 2,500 | 1,470.50 |
| 2016-08-10 | 2,942 | 2,958 | 2,927 | 2,944 | 3,600 | 1,472 |
| 2016-08-09 | 2,905 | 2,955 | 2,905 | 2,922 | 2,800 | 1,461 |
| 2016-08-08 | 2,916 | 2,925 | 2,892 | 2,916 | 5,300 | 1,458 |
| 2016-08-05 | 2,937 | 2,940 | 2,911 | 2,915 | 3,500 | 1,457.50 |
| 2016-08-04 | 2,951 | 2,951 | 2,903 | 2,937 | 6,800 | 1,468.50 |
| 2016-08-03 | 2,957 | 2,977 | 2,947 | 2,962 | 3,000 | 1,481 |
| 2016-08-02 | 3,010 | 3,020 | 2,980 | 3,005 | 4,600 | 1,502.50 |
| 2016-08-01 | 3,080 | 3,080 | 3,050 | 3,055 | 2,500 | 1,527.50 |
| 2016-07-29 | 3,090 | 3,095 | 3,070 | 3,095 | 3,000 | 1,547.50 |
| 2016-07-28 | 3,035 | 3,090 | 3,035 | 3,090 | 2,000 | 1,545 |
| 2016-07-27 | 3,090 | 3,090 | 3,050 | 3,075 | 9,800 | 1,537.50 |
| 2016-07-26 | 3,045 | 3,095 | 3,010 | 3,065 | 11,100 | 1,532.50 |
| 2016-07-25 | 3,095 | 3,095 | 2,983 | 3,020 | 12,900 | 1,510 |
| 2016-07-22 | 3,045 | 3,065 | 3,020 | 3,055 | 5,000 | 1,527.50 |
| 2016-07-21 | 3,095 | 3,095 | 3,000 | 3,045 | 6,200 | 1,522.50 |
| 2016-07-20 | 3,100 | 3,100 | 3,025 | 3,100 | 15,500 | 1,550 |
| 2016-07-19 | 3,140 | 3,150 | 3,115 | 3,140 | 8,000 | 1,570 |
| 2016-07-15 | 3,135 | 3,170 | 3,125 | 3,140 | 8,600 | 1,570 |
| 2016-07-14 | 3,180 | 3,190 | 3,125 | 3,135 | 8,900 | 1,567.50 |
| 2016-07-13 | 3,140 | 3,155 | 3,135 | 3,155 | 4,700 | 1,577.50 |
| 2016-07-12 | 3,100 | 3,140 | 3,090 | 3,135 | 9,200 | 1,567.50 |
| 2016-07-11 | 3,070 | 3,125 | 3,070 | 3,105 | 6,600 | 1,552.50 |
| 2016-07-08 | 3,145 | 3,150 | 3,060 | 3,060 | 6,000 | 1,530 |
| 2016-07-07 | 3,095 | 3,180 | 3,095 | 3,105 | 8,000 | 1,552.50 |
| 2016-07-06 | 3,090 | 3,140 | 3,050 | 3,130 | 7,200 | 1,565 |
| 2016-07-05 | 3,160 | 3,165 | 3,080 | 3,130 | 4,600 | 1,565 |
| 2016-07-04 | 3,180 | 3,180 | 3,140 | 3,175 | 3,400 | 1,587.50 |
| 2016-07-01 | 3,170 | 3,185 | 3,150 | 3,185 | 8,600 | 1,592.50 |
| 2016-06-30 | 3,185 | 3,195 | 3,100 | 3,130 | 8,600 | 1,565 |
| 2016-06-29 | 3,185 | 3,185 | 3,155 | 3,175 | 55,200 | 1,587.50 |
| 2016-06-28 | 3,030 | 3,095 | 3,005 | 3,095 | 19,100 | 1,547.50 |
| 2016-06-27 | 3,030 | 3,060 | 3,010 | 3,020 | 12,000 | 1,510 |
| 2016-06-24 | 3,095 | 3,110 | 2,985 | 2,991 | 13,200 | 1,495.50 |
| 2016-06-23 | 3,110 | 3,145 | 3,100 | 3,140 | 7,600 | 1,570 |
| 2016-06-22 | 3,100 | 3,130 | 3,080 | 3,130 | 12,600 | 1,565 |
| 2016-06-21 | 3,020 | 3,140 | 3,020 | 3,140 | 9,000 | 1,570 |
| 2016-06-20 | 2,999 | 3,040 | 2,999 | 3,015 | 17,000 | 1,507.50 |
| 2016-06-17 | 2,974 | 2,999 | 2,949 | 2,989 | 7,700 | 1,494.50 |
| 2016-06-16 | 2,976 | 2,976 | 2,940 | 2,940 | 7,700 | 1,470 |
| 2016-06-15 | 2,936 | 2,974 | 2,923 | 2,954 | 8,200 | 1,477 |
| 2016-06-14 | 2,911 | 2,992 | 2,911 | 2,936 | 6,400 | 1,468 |
| 2016-06-13 | 2,938 | 2,951 | 2,905 | 2,907 | 7,200 | 1,453.50 |
| 2016-06-10 | 2,980 | 3,000 | 2,941 | 2,972 | 16,400 | 1,486 |
| 2016-06-09 | 3,045 | 3,050 | 2,917 | 3,005 | 6,500 | 1,502.50 |
| 2016-06-08 | 2,953 | 3,055 | 2,945 | 3,050 | 4,800 | 1,525 |
| 2016-06-07 | 2,938 | 2,959 | 2,922 | 2,953 | 1,700 | 1,476.50 |
| 2016-06-06 | 2,935 | 2,940 | 2,914 | 2,938 | 4,900 | 1,469 |
| 2016-06-03 | 2,901 | 2,938 | 2,890 | 2,938 | 5,000 | 1,469 |
| 2016-06-02 | 2,920 | 2,920 | 2,905 | 2,905 | 3,500 | 1,452.50 |
| 2016-06-01 | 2,920 | 2,940 | 2,910 | 2,926 | 2,800 | 1,463 |
| 2016-05-31 | 2,915 | 2,950 | 2,915 | 2,950 | 9,700 | 1,475 |
| 2016-05-30 | 2,926 | 2,976 | 2,915 | 2,937 | 3,900 | 1,468.50 |
| 2016-05-27 | 2,911 | 2,942 | 2,911 | 2,926 | 4,100 | 1,463 |
| 2016-05-26 | 2,947 | 2,963 | 2,912 | 2,921 | 5,900 | 1,460.50 |
| 2016-05-25 | 2,995 | 2,995 | 2,932 | 2,963 | 7,400 | 1,481.50 |
| 2016-05-24 | 3,025 | 3,025 | 2,985 | 2,995 | 6,500 | 1,497.50 |
| 2016-05-23 | 3,050 | 3,050 | 3,005 | 3,025 | 2,800 | 1,512.50 |
| 2016-05-20 | 3,050 | 3,055 | 3,025 | 3,035 | 13,900 | 1,517.50 |
| 2016-05-19 | 3,060 | 3,060 | 3,020 | 3,050 | 7,600 | 1,525 |
| 2016-05-18 | 3,065 | 3,070 | 3,040 | 3,045 | 3,400 | 1,522.50 |
| 2016-05-17 | 3,040 | 3,050 | 3,015 | 3,050 | 4,900 | 1,525 |
| 2016-05-16 | 2,985 | 3,025 | 2,985 | 3,025 | 2,400 | 1,512.50 |
| 2016-05-13 | 3,020 | 3,020 | 2,976 | 2,985 | 5,400 | 1,492.50 |
| 2016-05-12 | 2,999 | 3,020 | 2,992 | 3,020 | 2,900 | 1,510 |
| 2016-05-11 | 2,997 | 3,020 | 2,968 | 3,005 | 4,600 | 1,502.50 |
| 2016-05-10 | 2,892 | 2,999 | 2,851 | 2,995 | 9,600 | 1,497.50 |
| 2016-05-09 | 2,918 | 2,918 | 2,850 | 2,850 | 1,500 | 1,425 |
| 2016-05-06 | 2,852 | 2,884 | 2,849 | 2,868 | 4,700 | 1,434 |
| 2016-05-02 | 2,873 | 2,915 | 2,830 | 2,863 | 7,500 | 1,431.50 |
| 2016-04-28 | 2,980 | 3,030 | 2,920 | 2,920 | 6,800 | 1,460 |
| 2016-04-27 | 2,976 | 3,000 | 2,976 | 2,980 | 4,000 | 1,490 |
| 2016-04-26 | 3,000 | 3,000 | 2,976 | 2,997 | 2,000 | 1,498.50 |
| 2016-04-25 | 3,045 | 3,045 | 2,974 | 3,015 | 5,200 | 1,507.50 |
| 2016-04-22 | 2,998 | 3,030 | 2,964 | 3,030 | 5,500 | 1,515 |
| 2016-04-21 | 2,984 | 3,010 | 2,972 | 2,998 | 14,000 | 1,499 |
| 2016-04-20 | 2,982 | 2,984 | 2,976 | 2,977 | 15,300 | 1,488.50 |
| 2016-04-19 | 2,960 | 2,988 | 2,960 | 2,979 | 6,600 | 1,489.50 |
| 2016-04-18 | 2,927 | 2,976 | 2,910 | 2,936 | 7,500 | 1,468 |
| 2016-04-15 | 2,980 | 2,980 | 2,955 | 2,977 | 8,000 | 1,488.50 |
| 2016-04-14 | 2,869 | 2,999 | 2,857 | 2,999 | 6,000 | 1,499.50 |
| 2016-04-13 | 2,780 | 2,821 | 2,780 | 2,821 | 2,000 | 1,410.50 |
| 2016-04-12 | 2,756 | 2,795 | 2,743 | 2,748 | 2,900 | 1,374 |
| 2016-04-11 | 2,797 | 2,803 | 2,710 | 2,749 | 6,800 | 1,374.50 |
| 2016-04-08 | 2,771 | 2,850 | 2,763 | 2,800 | 9,900 | 1,400 |
| 2016-04-07 | 2,809 | 2,809 | 2,768 | 2,770 | 2,100 | 1,385 |
| 2016-04-06 | 2,817 | 2,817 | 2,759 | 2,759 | 4,900 | 1,379.50 |
| 2016-04-05 | 2,834 | 2,912 | 2,775 | 2,775 | 9,800 | 1,387.50 |
| 2016-04-04 | 2,856 | 2,933 | 2,829 | 2,882 | 6,700 | 1,441 |
| 2016-04-01 | 2,948 | 2,948 | 2,814 | 2,819 | 10,300 | 1,409.50 |
| 2016-03-31 | 2,983 | 3,010 | 2,900 | 2,915 | 4,700 | 1,457.50 |
| 2016-03-30 | 2,958 | 2,989 | 2,954 | 2,979 | 2,000 | 1,489.50 |
| 2016-03-29 | 2,960 | 3,015 | 2,956 | 3,015 | 4,800 | 1,507.50 |
| 2016-03-28 | 2,930 | 3,030 | 2,930 | 3,030 | 5,100 | 1,515 |
| 2016-03-25 | 2,941 | 2,978 | 2,933 | 2,943 | 5,200 | 1,471.50 |
| 2016-03-24 | 3,020 | 3,020 | 2,942 | 2,947 | 5,800 | 1,473.50 |
| 2016-03-23 | 3,015 | 3,015 | 2,989 | 3,005 | 4,300 | 1,502.50 |
| 2016-03-22 | 3,000 | 3,020 | 2,996 | 3,020 | 18,100 | 1,510 |
| 2016-03-18 | 2,982 | 2,990 | 2,945 | 2,983 | 7,600 | 1,491.50 |
| 2016-03-17 | 2,970 | 2,983 | 2,949 | 2,972 | 5,100 | 1,486 |
| 2016-03-16 | 2,966 | 2,966 | 2,926 | 2,935 | 5,800 | 1,467.50 |
| 2016-03-15 | 2,902 | 2,991 | 2,899 | 2,932 | 8,400 | 1,466 |
| 2016-03-14 | 2,865 | 2,923 | 2,856 | 2,902 | 7,500 | 1,451 |
| 2016-03-11 | 2,804 | 2,860 | 2,804 | 2,856 | 9,400 | 1,428 |
| 2016-03-10 | 2,820 | 2,824 | 2,808 | 2,814 | 2,400 | 1,407 |
| 2016-03-09 | 2,807 | 2,824 | 2,766 | 2,803 | 4,800 | 1,401.50 |
| 2016-03-08 | 2,830 | 2,866 | 2,770 | 2,802 | 3,200 | 1,401 |
| 2016-03-07 | 2,830 | 2,845 | 2,813 | 2,830 | 4,500 | 1,415 |
| 2016-03-04 | 2,790 | 2,838 | 2,788 | 2,808 | 5,000 | 1,404 |
| 2016-03-03 | 2,757 | 2,827 | 2,757 | 2,824 | 2,700 | 1,412 |
| 2016-03-02 | 2,780 | 2,826 | 2,780 | 2,802 | 4,600 | 1,401 |
| 2016-03-01 | 2,720 | 2,729 | 2,674 | 2,708 | 5,600 | 1,354 |
| 2016-02-29 | 2,808 | 2,836 | 2,705 | 2,706 | 6,100 | 1,353 |
| 2016-02-26 | 2,781 | 2,847 | 2,781 | 2,808 | 2,900 | 1,404 |
| 2016-02-25 | 2,780 | 2,849 | 2,779 | 2,781 | 6,900 | 1,390.50 |
| 2016-02-24 | 2,668 | 2,750 | 2,668 | 2,730 | 5,200 | 1,365 |
| 2016-02-23 | 2,829 | 2,829 | 2,700 | 2,716 | 3,900 | 1,358 |
| 2016-02-22 | 2,797 | 2,850 | 2,748 | 2,817 | 19,800 | 1,408.50 |
| 2016-02-19 | 2,770 | 2,770 | 2,726 | 2,749 | 7,000 | 1,374.50 |
| 2016-02-18 | 2,698 | 2,777 | 2,697 | 2,744 | 5,300 | 1,372 |
| 2016-02-17 | 2,698 | 2,698 | 2,645 | 2,673 | 4,800 | 1,336.50 |
| 2016-02-16 | 2,638 | 2,688 | 2,600 | 2,656 | 3,900 | 1,328 |
| 2016-02-15 | 2,501 | 2,603 | 2,457 | 2,603 | 2,500 | 1,301.50 |
| 2016-02-12 | 2,450 | 2,505 | 2,409 | 2,451 | 5,700 | 1,225.50 |
| 2016-02-10 | 2,698 | 2,698 | 2,648 | 2,650 | 1,200 | 1,325 |
| 2016-02-09 | 2,664 | 2,679 | 2,642 | 2,652 | 3,000 | 1,326 |
| 2016-02-08 | 2,650 | 2,719 | 2,650 | 2,719 | 1,700 | 1,359.50 |
| 2016-02-05 | 2,760 | 2,760 | 2,680 | 2,700 | 2,200 | 1,350 |
| 2016-02-04 | 2,767 | 2,812 | 2,760 | 2,760 | 1,700 | 1,380 |
| 2016-02-03 | 2,830 | 2,830 | 2,786 | 2,815 | 2,500 | 1,407.50 |
| 2016-02-02 | 2,833 | 2,875 | 2,830 | 2,863 | 5,100 | 1,431.50 |
| 2016-02-01 | 2,845 | 2,895 | 2,816 | 2,883 | 3,800 | 1,441.50 |
| 2016-01-29 | 2,755 | 2,845 | 2,755 | 2,845 | 4,000 | 1,422.50 |
| 2016-01-28 | 2,798 | 2,798 | 2,743 | 2,755 | 3,800 | 1,377.50 |
| 2016-01-27 | 2,759 | 2,775 | 2,749 | 2,766 | 2,300 | 1,383 |
| 2016-01-26 | 2,705 | 2,720 | 2,689 | 2,692 | 3,000 | 1,346 |
| 2016-01-25 | 2,776 | 2,776 | 2,744 | 2,755 | 5,200 | 1,377.50 |
| 2016-01-22 | 2,662 | 2,726 | 2,653 | 2,726 | 5,300 | 1,363 |
| 2016-01-21 | 2,674 | 2,680 | 2,562 | 2,562 | 7,000 | 1,281 |
| 2016-01-20 | 2,790 | 2,805 | 2,697 | 2,698 | 16,900 | 1,349 |
| 2016-01-19 | 2,799 | 2,799 | 2,765 | 2,782 | 6,900 | 1,391 |
| 2016-01-18 | 2,744 | 2,789 | 2,728 | 2,766 | 3,600 | 1,383 |
| 2016-01-15 | 2,757 | 2,771 | 2,745 | 2,747 | 6,700 | 1,373.50 |
| 2016-01-14 | 2,785 | 2,790 | 2,701 | 2,757 | 6,200 | 1,378.50 |
| 2016-01-13 | 2,777 | 2,833 | 2,777 | 2,796 | 3,600 | 1,398 |
| 2016-01-12 | 2,802 | 2,810 | 2,764 | 2,764 | 6,100 | 1,382 |
| 2016-01-08 | 2,863 | 2,898 | 2,751 | 2,802 | 8,800 | 1,401 |
| 2016-01-07 | 2,902 | 2,917 | 2,863 | 2,863 | 3,900 | 1,431.50 |
| 2016-01-06 | 2,934 | 2,948 | 2,904 | 2,925 | 4,400 | 1,462.50 |
| 2016-01-05 | 2,934 | 2,994 | 2,931 | 2,934 | 3,300 | 1,467 |
| 2016-01-04 | 2,962 | 2,992 | 2,933 | 2,933 | 4,000 | 1,466.50 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1992-03-26]1株→1.2株
