9974 (株)ベルク 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 | 4,515 | 4,530 | 4,470 | 4,515 | 13,200 | 4,515 |
| 2016-12-29 | 4,475 | 4,535 | 4,475 | 4,515 | 15,700 | 4,515 |
| 2016-12-28 | 4,490 | 4,545 | 4,485 | 4,535 | 8,700 | 4,535 |
| 2016-12-27 | 4,545 | 4,560 | 4,480 | 4,500 | 20,800 | 4,500 |
| 2016-12-26 | 4,545 | 4,600 | 4,545 | 4,575 | 12,200 | 4,575 |
| 2016-12-22 | 4,620 | 4,640 | 4,555 | 4,590 | 17,400 | 4,590 |
| 2016-12-21 | 4,680 | 4,680 | 4,610 | 4,625 | 14,500 | 4,625 |
| 2016-12-20 | 4,600 | 4,665 | 4,600 | 4,645 | 14,200 | 4,645 |
| 2016-12-19 | 4,510 | 4,595 | 4,505 | 4,595 | 36,300 | 4,595 |
| 2016-12-16 | 4,495 | 4,565 | 4,495 | 4,530 | 33,000 | 4,530 |
| 2016-12-15 | 4,335 | 4,455 | 4,335 | 4,455 | 19,800 | 4,455 |
| 2016-12-14 | 4,300 | 4,395 | 4,285 | 4,360 | 33,100 | 4,360 |
| 2016-12-13 | 4,240 | 4,295 | 4,225 | 4,295 | 19,700 | 4,295 |
| 2016-12-12 | 4,200 | 4,235 | 4,195 | 4,215 | 18,100 | 4,215 |
| 2016-12-09 | 4,215 | 4,225 | 4,150 | 4,225 | 32,200 | 4,225 |
| 2016-12-08 | 4,105 | 4,160 | 4,085 | 4,145 | 23,000 | 4,145 |
| 2016-12-07 | 4,065 | 4,070 | 4,035 | 4,070 | 9,700 | 4,070 |
| 2016-12-06 | 4,060 | 4,065 | 4,020 | 4,035 | 21,500 | 4,035 |
| 2016-12-05 | 4,000 | 4,035 | 3,975 | 4,005 | 16,900 | 4,005 |
| 2016-12-02 | 4,095 | 4,095 | 4,005 | 4,035 | 18,900 | 4,035 |
| 2016-12-01 | 4,185 | 4,185 | 4,070 | 4,095 | 28,500 | 4,095 |
| 2016-11-30 | 4,080 | 4,115 | 4,035 | 4,115 | 19,000 | 4,115 |
| 2016-11-29 | 4,015 | 4,085 | 4,015 | 4,080 | 10,000 | 4,080 |
| 2016-11-28 | 4,040 | 4,075 | 4,030 | 4,075 | 14,100 | 4,075 |
| 2016-11-25 | 4,125 | 4,125 | 4,050 | 4,095 | 25,200 | 4,095 |
| 2016-11-24 | 4,130 | 4,165 | 4,100 | 4,115 | 15,500 | 4,115 |
| 2016-11-22 | 4,080 | 4,130 | 4,045 | 4,125 | 12,300 | 4,125 |
| 2016-11-21 | 4,040 | 4,070 | 4,025 | 4,050 | 17,000 | 4,050 |
| 2016-11-18 | 4,000 | 4,040 | 3,955 | 4,025 | 15,700 | 4,025 |
| 2016-11-17 | 3,955 | 4,015 | 3,935 | 3,940 | 24,700 | 3,940 |
| 2016-11-16 | 3,960 | 3,985 | 3,960 | 3,985 | 13,600 | 3,985 |
| 2016-11-15 | 3,980 | 3,985 | 3,930 | 3,955 | 14,800 | 3,955 |
| 2016-11-14 | 3,945 | 4,000 | 3,930 | 3,950 | 17,100 | 3,950 |
| 2016-11-11 | 4,075 | 4,075 | 3,925 | 3,930 | 24,700 | 3,930 |
| 2016-11-10 | 3,950 | 4,045 | 3,930 | 4,040 | 28,000 | 4,040 |
| 2016-11-09 | 4,070 | 4,070 | 3,840 | 3,875 | 21,600 | 3,875 |
| 2016-11-08 | 4,090 | 4,090 | 4,020 | 4,045 | 15,100 | 4,045 |
| 2016-11-07 | 4,055 | 4,095 | 4,055 | 4,090 | 11,900 | 4,090 |
| 2016-11-04 | 4,130 | 4,140 | 4,020 | 4,055 | 26,200 | 4,055 |
| 2016-11-02 | 4,200 | 4,225 | 4,170 | 4,200 | 24,600 | 4,200 |
| 2016-11-01 | 4,205 | 4,275 | 4,205 | 4,265 | 24,100 | 4,265 |
| 2016-10-31 | 4,250 | 4,260 | 4,185 | 4,245 | 31,400 | 4,245 |
| 2016-10-28 | 4,140 | 4,280 | 4,135 | 4,280 | 81,400 | 4,280 |
| 2016-10-27 | 4,145 | 4,150 | 4,070 | 4,140 | 16,500 | 4,140 |
| 2016-10-26 | 4,085 | 4,165 | 4,085 | 4,135 | 24,400 | 4,135 |
| 2016-10-25 | 4,145 | 4,145 | 4,100 | 4,115 | 18,600 | 4,115 |
| 2016-10-24 | 4,105 | 4,145 | 4,100 | 4,120 | 9,700 | 4,120 |
| 2016-10-21 | 4,080 | 4,110 | 4,060 | 4,105 | 17,100 | 4,105 |
| 2016-10-20 | 4,055 | 4,080 | 4,010 | 4,080 | 21,900 | 4,080 |
| 2016-10-19 | 4,070 | 4,070 | 4,005 | 4,050 | 27,100 | 4,050 |
| 2016-10-17 | 4,155 | 4,185 | 4,080 | 4,115 | 16,900 | 4,115 |
| 2016-10-13 | 3,965 | 4,150 | 3,960 | 4,145 | 46,600 | 4,145 |
| 2016-10-12 | 3,775 | 3,940 | 3,755 | 3,930 | 32,800 | 3,930 |
| 2016-10-11 | 3,850 | 3,885 | 3,815 | 3,835 | 16,100 | 3,835 |
| 2016-10-07 | 3,875 | 3,905 | 3,820 | 3,870 | 16,800 | 3,870 |
| 2016-10-06 | 3,900 | 3,915 | 3,815 | 3,890 | 44,100 | 3,890 |
| 2016-10-05 | 3,865 | 3,900 | 3,860 | 3,875 | 19,300 | 3,875 |
| 2016-10-04 | 3,890 | 3,890 | 3,840 | 3,890 | 15,800 | 3,890 |
| 2016-10-03 | 3,815 | 3,920 | 3,815 | 3,870 | 12,800 | 3,870 |
| 2016-09-30 | 3,870 | 3,875 | 3,820 | 3,830 | 17,000 | 3,830 |
| 2016-09-29 | 3,795 | 3,895 | 3,785 | 3,880 | 21,200 | 3,880 |
| 2016-09-28 | 3,755 | 3,805 | 3,755 | 3,795 | 10,000 | 3,795 |
| 2016-09-27 | 3,750 | 3,820 | 3,730 | 3,805 | 17,700 | 3,805 |
| 2016-09-26 | 3,795 | 3,895 | 3,760 | 3,775 | 13,200 | 3,775 |
| 2016-09-23 | 3,720 | 3,835 | 3,680 | 3,825 | 22,200 | 3,825 |
| 2016-09-21 | 3,700 | 3,760 | 3,610 | 3,755 | 18,800 | 3,755 |
| 2016-09-20 | 3,620 | 3,725 | 3,620 | 3,700 | 20,400 | 3,700 |
| 2016-09-16 | 3,600 | 3,655 | 3,600 | 3,640 | 28,300 | 3,640 |
| 2016-09-15 | 3,590 | 3,640 | 3,580 | 3,620 | 12,200 | 3,620 |
| 2016-09-14 | 3,640 | 3,640 | 3,575 | 3,610 | 13,400 | 3,610 |
| 2016-09-13 | 3,755 | 3,755 | 3,645 | 3,645 | 17,200 | 3,645 |
| 2016-09-12 | 3,675 | 3,765 | 3,670 | 3,700 | 13,500 | 3,700 |
| 2016-09-09 | 3,720 | 3,745 | 3,690 | 3,725 | 13,500 | 3,725 |
| 2016-09-08 | 3,715 | 3,755 | 3,690 | 3,735 | 11,500 | 3,735 |
| 2016-09-07 | 3,665 | 3,730 | 3,615 | 3,715 | 20,100 | 3,715 |
| 2016-09-06 | 3,685 | 3,715 | 3,655 | 3,700 | 18,600 | 3,700 |
| 2016-09-05 | 3,800 | 3,800 | 3,685 | 3,685 | 17,000 | 3,685 |
| 2016-09-02 | 3,750 | 3,805 | 3,740 | 3,760 | 13,300 | 3,760 |
| 2016-09-01 | 3,860 | 3,860 | 3,785 | 3,785 | 20,100 | 3,785 |
| 2016-08-31 | 3,880 | 3,880 | 3,800 | 3,865 | 12,300 | 3,865 |
| 2016-08-30 | 3,880 | 3,880 | 3,835 | 3,835 | 11,100 | 3,835 |
| 2016-08-29 | 3,820 | 3,880 | 3,820 | 3,880 | 12,200 | 3,880 |
| 2016-08-26 | 3,820 | 3,860 | 3,785 | 3,840 | 12,400 | 3,840 |
| 2016-08-25 | 3,875 | 3,890 | 3,825 | 3,845 | 22,700 | 3,845 |
| 2016-08-24 | 3,850 | 3,920 | 3,850 | 3,905 | 9,400 | 3,905 |
| 2016-08-23 | 3,855 | 3,915 | 3,735 | 3,850 | 22,800 | 3,850 |
| 2016-08-22 | 3,870 | 3,945 | 3,870 | 3,915 | 8,000 | 3,915 |
| 2016-08-19 | 3,900 | 3,935 | 3,865 | 3,920 | 18,000 | 3,920 |
| 2016-08-18 | 3,925 | 3,965 | 3,915 | 3,920 | 12,900 | 3,920 |
| 2016-08-17 | 4,020 | 4,095 | 3,960 | 3,995 | 11,800 | 3,995 |
| 2016-08-16 | 4,190 | 4,190 | 4,080 | 4,085 | 11,600 | 4,085 |
| 2016-08-15 | 4,180 | 4,185 | 4,105 | 4,145 | 6,900 | 4,145 |
| 2016-08-12 | 4,110 | 4,190 | 4,095 | 4,190 | 20,100 | 4,190 |
| 2016-08-10 | 4,025 | 4,080 | 4,025 | 4,075 | 8,000 | 4,075 |
| 2016-08-09 | 4,035 | 4,085 | 4,020 | 4,085 | 7,000 | 4,085 |
| 2016-08-08 | 3,980 | 4,025 | 3,965 | 4,015 | 26,900 | 4,015 |
| 2016-08-05 | 3,920 | 3,960 | 3,900 | 3,935 | 16,000 | 3,935 |
| 2016-08-04 | 4,035 | 4,035 | 3,910 | 3,920 | 18,500 | 3,920 |
| 2016-08-03 | 4,040 | 4,045 | 4,000 | 4,005 | 12,500 | 4,005 |
| 2016-08-02 | 4,105 | 4,195 | 4,065 | 4,085 | 19,000 | 4,085 |
| 2016-08-01 | 4,110 | 4,170 | 4,070 | 4,105 | 14,200 | 4,105 |
| 2016-07-29 | 4,065 | 4,190 | 4,050 | 4,180 | 17,300 | 4,180 |
| 2016-07-28 | 4,070 | 4,075 | 4,020 | 4,065 | 9,700 | 4,065 |
| 2016-07-27 | 4,065 | 4,085 | 4,005 | 4,070 | 17,700 | 4,070 |
| 2016-07-26 | 4,115 | 4,145 | 4,070 | 4,080 | 12,700 | 4,080 |
| 2016-07-25 | 4,150 | 4,215 | 4,125 | 4,150 | 16,200 | 4,150 |
| 2016-07-22 | 4,120 | 4,155 | 4,105 | 4,145 | 12,800 | 4,145 |
| 2016-07-21 | 4,220 | 4,255 | 4,155 | 4,190 | 12,700 | 4,190 |
| 2016-07-20 | 4,090 | 4,200 | 4,070 | 4,200 | 15,200 | 4,200 |
| 2016-07-19 | 4,120 | 4,130 | 4,035 | 4,090 | 29,500 | 4,090 |
| 2016-07-15 | 4,270 | 4,270 | 4,125 | 4,135 | 17,300 | 4,135 |
| 2016-07-14 | 4,220 | 4,300 | 4,220 | 4,250 | 13,700 | 4,250 |
| 2016-07-13 | 4,375 | 4,400 | 4,220 | 4,225 | 15,300 | 4,225 |
| 2016-07-12 | 4,500 | 4,530 | 4,335 | 4,340 | 24,100 | 4,340 |
| 2016-07-11 | 4,395 | 4,600 | 4,360 | 4,505 | 16,600 | 4,505 |
| 2016-07-08 | 4,495 | 4,520 | 4,270 | 4,280 | 17,200 | 4,280 |
| 2016-07-07 | 4,640 | 4,640 | 4,485 | 4,515 | 23,500 | 4,515 |
| 2016-07-06 | 4,675 | 4,690 | 4,560 | 4,635 | 30,300 | 4,635 |
| 2016-07-05 | 4,670 | 4,730 | 4,600 | 4,675 | 28,200 | 4,675 |
| 2016-07-04 | 4,455 | 4,630 | 4,455 | 4,620 | 41,300 | 4,620 |
| 2016-07-01 | 4,320 | 4,495 | 4,300 | 4,455 | 32,300 | 4,455 |
| 2016-06-30 | 4,335 | 4,360 | 4,255 | 4,265 | 15,900 | 4,265 |
| 2016-06-29 | 4,250 | 4,290 | 4,200 | 4,265 | 34,500 | 4,265 |
| 2016-06-28 | 4,065 | 4,245 | 4,065 | 4,205 | 15,500 | 4,205 |
| 2016-06-27 | 4,075 | 4,320 | 4,075 | 4,165 | 24,400 | 4,165 |
| 2016-06-24 | 4,420 | 4,420 | 3,980 | 4,080 | 32,100 | 4,080 |
| 2016-06-23 | 4,180 | 4,290 | 4,180 | 4,280 | 7,900 | 4,280 |
| 2016-06-22 | 4,220 | 4,220 | 4,170 | 4,205 | 4,400 | 4,205 |
| 2016-06-21 | 4,055 | 4,285 | 4,055 | 4,255 | 14,000 | 4,255 |
| 2016-06-20 | 3,960 | 4,100 | 3,910 | 4,050 | 14,600 | 4,050 |
| 2016-06-17 | 4,020 | 4,045 | 3,865 | 3,865 | 31,000 | 3,865 |
| 2016-06-16 | 4,065 | 4,100 | 4,000 | 4,000 | 13,800 | 4,000 |
| 2016-06-15 | 4,050 | 4,130 | 4,050 | 4,065 | 9,100 | 4,065 |
| 2016-06-14 | 4,145 | 4,160 | 4,060 | 4,115 | 6,500 | 4,115 |
| 2016-06-13 | 4,295 | 4,295 | 4,145 | 4,145 | 8,700 | 4,145 |
| 2016-06-10 | 4,395 | 4,395 | 4,295 | 4,320 | 16,800 | 4,320 |
| 2016-06-09 | 4,340 | 4,395 | 4,305 | 4,395 | 10,700 | 4,395 |
| 2016-06-08 | 4,360 | 4,375 | 4,320 | 4,370 | 5,000 | 4,370 |
| 2016-06-07 | 4,315 | 4,325 | 4,300 | 4,310 | 3,600 | 4,310 |
| 2016-06-06 | 4,325 | 4,345 | 4,280 | 4,340 | 9,400 | 4,340 |
| 2016-06-03 | 4,325 | 4,345 | 4,295 | 4,340 | 5,900 | 4,340 |
| 2016-06-02 | 4,340 | 4,360 | 4,280 | 4,300 | 13,400 | 4,300 |
| 2016-06-01 | 4,335 | 4,365 | 4,330 | 4,340 | 4,000 | 4,340 |
| 2016-05-31 | 4,325 | 4,375 | 4,310 | 4,335 | 24,700 | 4,335 |
| 2016-05-30 | 4,325 | 4,350 | 4,290 | 4,345 | 7,300 | 4,345 |
| 2016-05-27 | 4,405 | 4,410 | 4,315 | 4,330 | 9,100 | 4,330 |
| 2016-05-26 | 4,355 | 4,410 | 4,355 | 4,400 | 4,600 | 4,400 |
| 2016-05-25 | 4,350 | 4,420 | 4,350 | 4,350 | 10,900 | 4,350 |
| 2016-05-24 | 4,330 | 4,355 | 4,280 | 4,345 | 5,700 | 4,345 |
| 2016-05-23 | 4,310 | 4,365 | 4,300 | 4,335 | 6,300 | 4,335 |
| 2016-05-20 | 4,350 | 4,370 | 4,330 | 4,370 | 6,800 | 4,370 |
| 2016-05-19 | 4,320 | 4,350 | 4,280 | 4,345 | 5,600 | 4,345 |
| 2016-05-18 | 4,370 | 4,370 | 4,295 | 4,325 | 4,300 | 4,325 |
| 2016-05-17 | 4,390 | 4,395 | 4,330 | 4,360 | 7,600 | 4,360 |
| 2016-05-16 | 4,445 | 4,445 | 4,345 | 4,390 | 6,200 | 4,390 |
| 2016-05-13 | 4,370 | 4,475 | 4,360 | 4,430 | 15,900 | 4,430 |
| 2016-05-12 | 4,230 | 4,400 | 4,230 | 4,395 | 10,300 | 4,395 |
| 2016-05-11 | 4,400 | 4,400 | 4,270 | 4,300 | 6,200 | 4,300 |
| 2016-05-10 | 4,240 | 4,375 | 4,240 | 4,360 | 14,300 | 4,360 |
| 2016-05-09 | 4,160 | 4,265 | 4,160 | 4,240 | 10,200 | 4,240 |
| 2016-05-06 | 4,200 | 4,270 | 4,160 | 4,180 | 21,500 | 4,180 |
| 2016-05-02 | 4,285 | 4,330 | 4,215 | 4,255 | 10,900 | 4,255 |
| 2016-04-28 | 4,350 | 4,500 | 4,295 | 4,355 | 11,400 | 4,355 |
| 2016-04-27 | 4,390 | 4,445 | 4,315 | 4,340 | 8,100 | 4,340 |
| 2016-04-26 | 4,420 | 4,450 | 4,360 | 4,380 | 8,900 | 4,380 |
| 2016-04-25 | 4,525 | 4,525 | 4,435 | 4,445 | 12,200 | 4,445 |
| 2016-04-22 | 4,550 | 4,550 | 4,470 | 4,535 | 14,900 | 4,535 |
| 2016-04-21 | 4,475 | 4,530 | 4,445 | 4,530 | 22,600 | 4,530 |
| 2016-04-20 | 4,350 | 4,460 | 4,350 | 4,385 | 14,100 | 4,385 |
| 2016-04-19 | 4,395 | 4,455 | 4,345 | 4,395 | 14,000 | 4,395 |
| 2016-04-18 | 4,455 | 4,500 | 4,360 | 4,380 | 10,300 | 4,380 |
| 2016-04-15 | 4,465 | 4,510 | 4,325 | 4,490 | 18,100 | 4,490 |
| 2016-04-14 | 4,470 | 4,530 | 4,420 | 4,530 | 15,300 | 4,530 |
| 2016-04-13 | 4,455 | 4,515 | 4,400 | 4,440 | 14,200 | 4,440 |
| 2016-04-12 | 4,330 | 4,520 | 4,320 | 4,415 | 34,800 | 4,415 |
| 2016-04-11 | 4,200 | 4,250 | 4,190 | 4,225 | 6,300 | 4,225 |
| 2016-04-08 | 4,115 | 4,340 | 4,115 | 4,260 | 14,000 | 4,260 |
| 2016-04-07 | 4,130 | 4,185 | 4,090 | 4,165 | 10,000 | 4,165 |
| 2016-04-06 | 4,140 | 4,180 | 4,010 | 4,130 | 11,700 | 4,130 |
| 2016-04-05 | 4,210 | 4,275 | 4,135 | 4,140 | 9,700 | 4,140 |
| 2016-04-04 | 4,270 | 4,340 | 4,250 | 4,280 | 10,000 | 4,280 |
| 2016-04-01 | 4,250 | 4,355 | 4,205 | 4,210 | 15,900 | 4,210 |
| 2016-03-31 | 4,390 | 4,415 | 4,250 | 4,250 | 11,300 | 4,250 |
| 2016-03-30 | 4,395 | 4,440 | 4,390 | 4,425 | 6,800 | 4,425 |
| 2016-03-29 | 4,375 | 4,450 | 4,355 | 4,435 | 9,800 | 4,435 |
| 2016-03-28 | 4,245 | 4,395 | 4,245 | 4,395 | 12,300 | 4,395 |
| 2016-03-25 | 4,340 | 4,340 | 4,245 | 4,295 | 10,600 | 4,295 |
| 2016-03-24 | 4,390 | 4,415 | 4,275 | 4,360 | 10,000 | 4,360 |
| 2016-03-23 | 4,445 | 4,455 | 4,355 | 4,380 | 11,000 | 4,380 |
| 2016-03-22 | 4,315 | 4,380 | 4,265 | 4,380 | 13,900 | 4,380 |
| 2016-03-18 | 4,260 | 4,330 | 4,170 | 4,315 | 19,100 | 4,315 |
| 2016-03-17 | 4,275 | 4,325 | 4,240 | 4,310 | 12,400 | 4,310 |
| 2016-03-16 | 4,210 | 4,270 | 4,180 | 4,235 | 6,600 | 4,235 |
| 2016-03-15 | 4,215 | 4,315 | 4,215 | 4,240 | 11,900 | 4,240 |
| 2016-03-14 | 4,290 | 4,290 | 4,160 | 4,210 | 15,100 | 4,210 |
| 2016-03-11 | 4,090 | 4,190 | 4,075 | 4,190 | 20,500 | 4,190 |
| 2016-03-10 | 3,940 | 4,100 | 3,940 | 4,085 | 13,400 | 4,085 |
| 2016-03-09 | 3,960 | 4,010 | 3,930 | 3,980 | 11,400 | 3,980 |
| 2016-03-08 | 4,020 | 4,070 | 3,900 | 4,015 | 11,900 | 4,015 |
| 2016-03-07 | 4,100 | 4,125 | 4,020 | 4,055 | 10,600 | 4,055 |
| 2016-03-04 | 4,110 | 4,125 | 4,055 | 4,125 | 8,500 | 4,125 |
| 2016-03-03 | 4,040 | 4,115 | 4,030 | 4,110 | 11,800 | 4,110 |
| 2016-03-02 | 3,990 | 4,090 | 3,990 | 4,080 | 13,300 | 4,080 |
| 2016-03-01 | 3,885 | 4,000 | 3,865 | 3,985 | 12,400 | 3,985 |
| 2016-02-29 | 4,030 | 4,100 | 3,885 | 3,885 | 22,800 | 3,885 |
| 2016-02-26 | 3,965 | 4,075 | 3,965 | 4,025 | 14,400 | 4,025 |
| 2016-02-25 | 3,860 | 3,890 | 3,840 | 3,875 | 33,500 | 3,875 |
| 2016-02-24 | 3,810 | 3,880 | 3,760 | 3,790 | 96,100 | 3,790 |
| 2016-02-23 | 3,820 | 3,875 | 3,755 | 3,765 | 23,800 | 3,765 |
| 2016-02-22 | 3,830 | 3,865 | 3,780 | 3,815 | 18,600 | 3,815 |
| 2016-02-19 | 3,815 | 3,855 | 3,760 | 3,840 | 17,600 | 3,840 |
| 2016-02-18 | 3,850 | 3,880 | 3,795 | 3,830 | 15,700 | 3,830 |
| 2016-02-17 | 3,825 | 3,900 | 3,685 | 3,780 | 26,100 | 3,780 |
| 2016-02-16 | 3,800 | 3,915 | 3,790 | 3,820 | 23,700 | 3,820 |
| 2016-02-15 | 3,730 | 3,800 | 3,680 | 3,770 | 26,500 | 3,770 |
| 2016-02-12 | 3,655 | 3,720 | 3,560 | 3,630 | 45,200 | 3,630 |
| 2016-02-10 | 4,105 | 4,120 | 3,860 | 3,915 | 19,300 | 3,915 |
| 2016-02-09 | 4,080 | 4,220 | 4,055 | 4,065 | 11,100 | 4,065 |
| 2016-02-08 | 4,100 | 4,300 | 4,100 | 4,270 | 8,900 | 4,270 |
| 2016-02-05 | 4,200 | 4,290 | 4,090 | 4,155 | 26,300 | 4,155 |
| 2016-02-04 | 4,490 | 4,560 | 4,295 | 4,300 | 16,500 | 4,300 |
| 2016-02-03 | 4,480 | 4,560 | 4,435 | 4,560 | 8,400 | 4,560 |
| 2016-02-02 | 4,510 | 4,575 | 4,485 | 4,540 | 13,100 | 4,540 |
| 2016-02-01 | 4,480 | 4,600 | 4,480 | 4,600 | 13,800 | 4,600 |
| 2016-01-29 | 4,395 | 4,525 | 4,395 | 4,480 | 23,800 | 4,480 |
| 2016-01-28 | 4,325 | 4,430 | 4,315 | 4,410 | 8,700 | 4,410 |
| 2016-01-27 | 4,380 | 4,385 | 4,285 | 4,380 | 10,400 | 4,380 |
| 2016-01-26 | 4,265 | 4,320 | 4,265 | 4,275 | 9,100 | 4,275 |
| 2016-01-25 | 4,370 | 4,410 | 4,300 | 4,375 | 30,900 | 4,375 |
| 2016-01-22 | 4,020 | 4,170 | 4,020 | 4,165 | 15,300 | 4,165 |
| 2016-01-21 | 3,935 | 4,080 | 3,935 | 3,985 | 30,900 | 3,985 |
| 2016-01-20 | 3,950 | 4,035 | 3,920 | 3,985 | 23,500 | 3,985 |
| 2016-01-19 | 4,085 | 4,090 | 3,930 | 3,995 | 17,300 | 3,995 |
| 2016-01-18 | 4,035 | 4,050 | 3,925 | 4,035 | 19,800 | 4,035 |
| 2016-01-15 | 4,225 | 4,225 | 4,075 | 4,095 | 11,900 | 4,095 |
| 2016-01-14 | 4,200 | 4,230 | 4,115 | 4,155 | 29,500 | 4,155 |
| 2016-01-13 | 4,150 | 4,265 | 4,105 | 4,260 | 13,200 | 4,260 |
| 2016-01-12 | 4,180 | 4,180 | 4,060 | 4,095 | 27,000 | 4,095 |
| 2016-01-08 | 4,315 | 4,315 | 4,170 | 4,180 | 23,500 | 4,180 |
| 2016-01-07 | 4,435 | 4,465 | 4,285 | 4,325 | 28,100 | 4,325 |
| 2016-01-06 | 4,425 | 4,440 | 4,225 | 4,355 | 61,900 | 4,355 |
| 2016-01-05 | 4,260 | 4,270 | 4,200 | 4,215 | 30,000 | 4,215 |
| 2016-01-04 | 4,430 | 4,430 | 4,240 | 4,260 | 20,700 | 4,260 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株
