3676 (株)デジタルハーツホールディングス 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 | 1,644 | 1,709 | 1,637 | 1,688 | 231,500 | 1,688 |
| 2016-12-29 | 1,681 | 1,684 | 1,638 | 1,648 | 122,400 | 1,648 |
| 2016-12-28 | 1,641 | 1,703 | 1,640 | 1,693 | 142,200 | 1,693 |
| 2016-12-27 | 1,677 | 1,724 | 1,633 | 1,641 | 466,200 | 1,641 |
| 2016-12-26 | 1,561 | 1,665 | 1,555 | 1,659 | 398,800 | 1,659 |
| 2016-12-22 | 1,540 | 1,552 | 1,531 | 1,541 | 120,800 | 1,541 |
| 2016-12-21 | 1,590 | 1,591 | 1,531 | 1,536 | 124,100 | 1,536 |
| 2016-12-20 | 1,565 | 1,580 | 1,535 | 1,569 | 172,300 | 1,569 |
| 2016-12-19 | 1,531 | 1,580 | 1,531 | 1,573 | 199,500 | 1,573 |
| 2016-12-16 | 1,540 | 1,549 | 1,526 | 1,542 | 164,600 | 1,542 |
| 2016-12-15 | 1,544 | 1,583 | 1,521 | 1,526 | 232,300 | 1,526 |
| 2016-12-14 | 1,561 | 1,599 | 1,518 | 1,584 | 312,300 | 1,584 |
| 2016-12-13 | 1,530 | 1,570 | 1,517 | 1,559 | 237,000 | 1,559 |
| 2016-12-12 | 1,481 | 1,515 | 1,480 | 1,515 | 242,900 | 1,515 |
| 2016-12-09 | 1,388 | 1,475 | 1,385 | 1,475 | 574,100 | 1,475 |
| 2016-12-08 | 1,503 | 1,505 | 1,467 | 1,478 | 273,300 | 1,478 |
| 2016-12-07 | 1,546 | 1,546 | 1,490 | 1,504 | 329,700 | 1,504 |
| 2016-12-06 | 1,558 | 1,558 | 1,540 | 1,546 | 149,700 | 1,546 |
| 2016-12-05 | 1,559 | 1,643 | 1,554 | 1,558 | 249,800 | 1,558 |
| 2016-12-02 | 1,616 | 1,625 | 1,553 | 1,571 | 265,700 | 1,571 |
| 2016-12-01 | 1,679 | 1,679 | 1,625 | 1,640 | 163,800 | 1,640 |
| 2016-11-30 | 1,670 | 1,670 | 1,610 | 1,624 | 450,300 | 1,624 |
| 2016-11-29 | 1,687 | 1,692 | 1,660 | 1,668 | 195,400 | 1,668 |
| 2016-11-28 | 1,660 | 1,688 | 1,637 | 1,686 | 139,700 | 1,686 |
| 2016-11-25 | 1,631 | 1,675 | 1,620 | 1,660 | 209,200 | 1,660 |
| 2016-11-24 | 1,666 | 1,670 | 1,615 | 1,628 | 330,600 | 1,628 |
| 2016-11-22 | 1,726 | 1,737 | 1,657 | 1,687 | 293,000 | 1,687 |
| 2016-11-21 | 1,740 | 1,745 | 1,699 | 1,743 | 326,400 | 1,743 |
| 2016-11-18 | 1,740 | 1,747 | 1,661 | 1,692 | 354,700 | 1,692 |
| 2016-11-17 | 1,670 | 1,772 | 1,667 | 1,739 | 498,500 | 1,739 |
| 2016-11-16 | 1,608 | 1,649 | 1,604 | 1,645 | 332,300 | 1,645 |
| 2016-11-15 | 1,590 | 1,664 | 1,510 | 1,657 | 445,200 | 1,657 |
| 2016-11-14 | 1,590 | 1,627 | 1,572 | 1,586 | 246,600 | 1,586 |
| 2016-11-11 | 1,700 | 1,716 | 1,497 | 1,565 | 820,300 | 1,565 |
| 2016-11-10 | 1,603 | 1,635 | 1,529 | 1,614 | 414,500 | 1,614 |
| 2016-11-09 | 1,604 | 1,625 | 1,462 | 1,484 | 540,600 | 1,484 |
| 2016-11-08 | 1,700 | 1,712 | 1,603 | 1,617 | 587,100 | 1,617 |
| 2016-11-07 | 1,860 | 1,890 | 1,795 | 1,843 | 218,200 | 1,843 |
| 2016-11-04 | 1,811 | 1,890 | 1,785 | 1,849 | 264,100 | 1,849 |
| 2016-11-02 | 1,902 | 1,910 | 1,813 | 1,829 | 315,800 | 1,829 |
| 2016-11-01 | 1,930 | 1,954 | 1,905 | 1,933 | 204,300 | 1,933 |
| 2016-10-31 | 1,963 | 1,997 | 1,941 | 1,947 | 169,300 | 1,947 |
| 2016-10-28 | 1,968 | 1,984 | 1,943 | 1,975 | 288,000 | 1,975 |
| 2016-10-27 | 2,010 | 2,011 | 1,963 | 1,968 | 209,500 | 1,968 |
| 2016-10-26 | 1,934 | 2,054 | 1,917 | 2,035 | 459,500 | 2,035 |
| 2016-10-25 | 1,932 | 1,948 | 1,891 | 1,934 | 181,000 | 1,934 |
| 2016-10-24 | 1,970 | 1,970 | 1,931 | 1,936 | 136,400 | 1,936 |
| 2016-10-21 | 1,949 | 1,997 | 1,934 | 1,975 | 230,100 | 1,975 |
| 2016-10-20 | 2,000 | 2,005 | 1,944 | 1,952 | 177,300 | 1,952 |
| 2016-10-19 | 2,010 | 2,010 | 1,968 | 1,987 | 140,700 | 1,987 |
| 2016-10-17 | 1,948 | 1,971 | 1,905 | 1,958 | 195,800 | 1,958 |
| 2016-10-13 | 1,990 | 2,008 | 1,971 | 2,007 | 152,600 | 2,007 |
| 2016-10-12 | 2,090 | 2,096 | 1,957 | 1,981 | 265,200 | 1,981 |
| 2016-10-11 | 2,055 | 2,120 | 2,045 | 2,094 | 162,800 | 2,094 |
| 2016-10-07 | 2,129 | 2,129 | 2,056 | 2,065 | 134,900 | 2,065 |
| 2016-10-06 | 2,144 | 2,144 | 2,042 | 2,120 | 225,300 | 2,120 |
| 2016-10-05 | 2,154 | 2,155 | 2,085 | 2,119 | 137,400 | 2,119 |
| 2016-10-04 | 2,087 | 2,148 | 2,068 | 2,140 | 234,100 | 2,140 |
| 2016-10-03 | 2,165 | 2,165 | 2,080 | 2,114 | 185,900 | 2,114 |
| 2016-09-30 | 2,087 | 2,170 | 2,060 | 2,125 | 296,000 | 2,125 |
| 2016-09-29 | 2,199 | 2,200 | 2,084 | 2,089 | 330,300 | 2,089 |
| 2016-09-28 | 2,121 | 2,177 | 2,060 | 2,170 | 291,900 | 2,170 |
| 2016-09-27 | 4,080 | 4,205 | 4,080 | 4,190 | 156,100 | 2,095 |
| 2016-09-26 | 4,090 | 4,150 | 4,070 | 4,125 | 70,300 | 2,062.50 |
| 2016-09-23 | 4,170 | 4,180 | 4,070 | 4,135 | 96,600 | 2,067.50 |
| 2016-09-21 | 4,140 | 4,140 | 4,005 | 4,125 | 164,800 | 2,062.50 |
| 2016-09-20 | 3,890 | 4,230 | 3,870 | 4,210 | 273,600 | 2,105 |
| 2016-09-16 | 3,950 | 3,970 | 3,885 | 3,925 | 62,800 | 1,962.50 |
| 2016-09-15 | 3,870 | 3,975 | 3,855 | 3,945 | 76,700 | 1,972.50 |
| 2016-09-14 | 4,020 | 4,045 | 3,925 | 3,955 | 137,500 | 1,977.50 |
| 2016-09-13 | 4,000 | 4,115 | 3,960 | 4,085 | 116,100 | 2,042.50 |
| 2016-09-12 | 3,930 | 4,045 | 3,920 | 3,975 | 98,500 | 1,987.50 |
| 2016-09-09 | 4,100 | 4,130 | 3,970 | 4,030 | 100,700 | 2,015 |
| 2016-09-08 | 4,150 | 4,200 | 4,025 | 4,075 | 254,200 | 2,037.50 |
| 2016-09-07 | 3,895 | 4,200 | 3,870 | 4,200 | 529,200 | 2,100 |
| 2016-09-06 | 3,870 | 3,930 | 3,770 | 3,910 | 155,500 | 1,955 |
| 2016-09-05 | 3,800 | 3,930 | 3,750 | 3,890 | 163,700 | 1,945 |
| 2016-09-02 | 3,875 | 3,875 | 3,655 | 3,745 | 166,900 | 1,872.50 |
| 2016-09-01 | 3,900 | 3,900 | 3,815 | 3,875 | 109,400 | 1,937.50 |
| 2016-08-31 | 4,035 | 4,040 | 3,775 | 3,845 | 262,300 | 1,922.50 |
| 2016-08-30 | 3,845 | 4,050 | 3,770 | 4,025 | 218,900 | 2,012.50 |
| 2016-08-29 | 4,005 | 4,050 | 3,855 | 3,915 | 146,200 | 1,957.50 |
| 2016-08-26 | 3,810 | 3,975 | 3,780 | 3,940 | 168,700 | 1,970 |
| 2016-08-25 | 3,890 | 3,900 | 3,760 | 3,830 | 97,800 | 1,915 |
| 2016-08-24 | 3,810 | 3,905 | 3,750 | 3,885 | 166,600 | 1,942.50 |
| 2016-08-23 | 3,900 | 4,010 | 3,840 | 3,875 | 370,900 | 1,937.50 |
| 2016-08-22 | 3,625 | 3,915 | 3,580 | 3,900 | 474,500 | 1,950 |
| 2016-08-19 | 3,695 | 3,705 | 3,540 | 3,600 | 141,900 | 1,800 |
| 2016-08-18 | 3,695 | 3,805 | 3,615 | 3,635 | 251,300 | 1,817.50 |
| 2016-08-17 | 3,640 | 3,775 | 3,595 | 3,695 | 264,100 | 1,847.50 |
| 2016-08-16 | 3,500 | 3,620 | 3,465 | 3,610 | 179,900 | 1,805 |
| 2016-08-15 | 3,455 | 3,560 | 3,455 | 3,495 | 82,200 | 1,747.50 |
| 2016-08-12 | 3,505 | 3,530 | 3,420 | 3,455 | 88,300 | 1,727.50 |
| 2016-08-10 | 3,400 | 3,515 | 3,360 | 3,495 | 163,400 | 1,747.50 |
| 2016-08-09 | 3,400 | 3,475 | 3,310 | 3,400 | 337,500 | 1,700 |
| 2016-08-08 | 3,095 | 3,135 | 2,960 | 3,035 | 130,900 | 1,517.50 |
| 2016-08-05 | 3,230 | 3,255 | 2,998 | 3,045 | 152,200 | 1,522.50 |
| 2016-08-04 | 3,300 | 3,450 | 3,255 | 3,270 | 139,700 | 1,635 |
| 2016-08-03 | 3,260 | 3,300 | 3,220 | 3,270 | 81,000 | 1,635 |
| 2016-08-02 | 3,205 | 3,365 | 3,180 | 3,305 | 80,200 | 1,652.50 |
| 2016-08-01 | 3,175 | 3,250 | 3,140 | 3,215 | 51,600 | 1,607.50 |
| 2016-07-29 | 3,225 | 3,280 | 3,080 | 3,270 | 85,600 | 1,635 |
| 2016-07-28 | 3,370 | 3,370 | 3,195 | 3,220 | 62,200 | 1,610 |
| 2016-07-27 | 3,300 | 3,370 | 3,245 | 3,255 | 74,000 | 1,627.50 |
| 2016-07-26 | 3,330 | 3,355 | 3,215 | 3,290 | 87,400 | 1,645 |
| 2016-07-25 | 3,350 | 3,490 | 3,260 | 3,400 | 166,400 | 1,700 |
| 2016-07-22 | 3,265 | 3,340 | 3,240 | 3,290 | 48,900 | 1,645 |
| 2016-07-21 | 3,340 | 3,390 | 3,270 | 3,295 | 84,300 | 1,647.50 |
| 2016-07-20 | 3,385 | 3,400 | 3,250 | 3,310 | 122,700 | 1,655 |
| 2016-07-19 | 3,240 | 3,405 | 3,175 | 3,390 | 144,100 | 1,695 |
| 2016-07-15 | 3,230 | 3,275 | 3,150 | 3,175 | 165,700 | 1,587.50 |
| 2016-07-14 | 3,485 | 3,500 | 3,255 | 3,350 | 161,800 | 1,675 |
| 2016-07-13 | 3,500 | 3,620 | 3,420 | 3,480 | 209,000 | 1,740 |
| 2016-07-12 | 3,440 | 3,545 | 3,400 | 3,420 | 246,400 | 1,710 |
| 2016-07-11 | 3,390 | 3,450 | 3,345 | 3,360 | 229,900 | 1,680 |
| 2016-07-08 | 3,180 | 3,325 | 3,175 | 3,240 | 161,100 | 1,620 |
| 2016-07-07 | 3,295 | 3,315 | 3,150 | 3,220 | 223,200 | 1,610 |
| 2016-07-06 | 3,220 | 3,290 | 3,135 | 3,255 | 162,800 | 1,627.50 |
| 2016-07-05 | 3,320 | 3,340 | 3,195 | 3,335 | 192,500 | 1,667.50 |
| 2016-07-04 | 3,190 | 3,360 | 3,160 | 3,320 | 379,700 | 1,660 |
| 2016-07-01 | 2,860 | 3,220 | 2,860 | 3,190 | 525,300 | 1,595 |
| 2016-06-30 | 2,854 | 2,888 | 2,783 | 2,836 | 194,200 | 1,418 |
| 2016-06-29 | 2,922 | 2,991 | 2,811 | 2,828 | 226,300 | 1,414 |
| 2016-06-28 | 2,830 | 2,919 | 2,764 | 2,872 | 172,200 | 1,436 |
| 2016-06-27 | 2,800 | 2,980 | 2,799 | 2,930 | 178,600 | 1,465 |
| 2016-06-24 | 3,000 | 3,015 | 2,644 | 2,807 | 356,500 | 1,403.50 |
| 2016-06-23 | 2,968 | 2,987 | 2,843 | 2,938 | 290,200 | 1,469 |
| 2016-06-22 | 3,090 | 3,090 | 2,963 | 2,999 | 254,300 | 1,499.50 |
| 2016-06-21 | 3,200 | 3,290 | 3,100 | 3,110 | 272,300 | 1,555 |
| 2016-06-20 | 3,140 | 3,315 | 3,110 | 3,255 | 222,600 | 1,627.50 |
| 2016-06-17 | 3,270 | 3,270 | 3,015 | 3,070 | 278,100 | 1,535 |
| 2016-06-16 | 3,350 | 3,385 | 3,100 | 3,130 | 247,300 | 1,565 |
| 2016-06-15 | 3,210 | 3,435 | 3,170 | 3,340 | 308,700 | 1,670 |
| 2016-06-14 | 3,390 | 3,440 | 2,988 | 3,235 | 547,500 | 1,617.50 |
| 2016-06-13 | 3,560 | 3,670 | 3,425 | 3,470 | 359,600 | 1,735 |
| 2016-06-10 | 3,735 | 3,740 | 3,635 | 3,735 | 306,300 | 1,867.50 |
| 2016-06-09 | 3,515 | 3,760 | 3,440 | 3,735 | 719,800 | 1,867.50 |
| 2016-06-08 | 3,490 | 3,540 | 3,410 | 3,470 | 395,100 | 1,735 |
| 2016-06-07 | 3,340 | 3,520 | 3,290 | 3,465 | 483,500 | 1,732.50 |
| 2016-06-06 | 3,255 | 3,380 | 3,175 | 3,365 | 319,100 | 1,682.50 |
| 2016-06-03 | 3,100 | 3,340 | 3,090 | 3,335 | 496,300 | 1,667.50 |
| 2016-06-02 | 3,070 | 3,220 | 3,005 | 3,110 | 337,300 | 1,555 |
| 2016-06-01 | 3,010 | 3,125 | 2,974 | 3,070 | 231,100 | 1,535 |
| 2016-05-31 | 3,145 | 3,160 | 3,025 | 3,080 | 165,200 | 1,540 |
| 2016-05-30 | 3,145 | 3,200 | 3,025 | 3,120 | 375,800 | 1,560 |
| 2016-05-27 | 3,000 | 3,110 | 2,902 | 3,090 | 616,200 | 1,545 |
| 2016-05-26 | 2,819 | 3,020 | 2,752 | 2,997 | 690,900 | 1,498.50 |
| 2016-05-25 | 2,794 | 2,819 | 2,750 | 2,775 | 177,700 | 1,387.50 |
| 2016-05-24 | 2,800 | 2,840 | 2,680 | 2,768 | 182,000 | 1,384 |
| 2016-05-23 | 2,751 | 2,820 | 2,710 | 2,820 | 339,400 | 1,410 |
| 2016-05-20 | 2,720 | 2,828 | 2,706 | 2,742 | 316,400 | 1,371 |
| 2016-05-19 | 2,530 | 2,690 | 2,520 | 2,674 | 202,400 | 1,337 |
| 2016-05-18 | 2,680 | 2,790 | 2,450 | 2,518 | 442,100 | 1,259 |
| 2016-05-17 | 2,581 | 2,695 | 2,550 | 2,690 | 232,200 | 1,345 |
| 2016-05-16 | 2,500 | 2,727 | 2,428 | 2,621 | 565,500 | 1,310.50 |
| 2016-05-13 | 2,510 | 2,535 | 2,425 | 2,510 | 133,600 | 1,255 |
| 2016-05-12 | 2,549 | 2,600 | 2,515 | 2,543 | 118,300 | 1,271.50 |
| 2016-05-11 | 2,599 | 2,599 | 2,528 | 2,565 | 98,900 | 1,282.50 |
| 2016-05-10 | 2,598 | 2,645 | 2,532 | 2,576 | 142,400 | 1,288 |
| 2016-05-09 | 2,600 | 2,609 | 2,534 | 2,573 | 122,500 | 1,286.50 |
| 2016-05-06 | 2,555 | 2,572 | 2,471 | 2,558 | 153,200 | 1,279 |
| 2016-05-02 | 2,470 | 2,540 | 2,462 | 2,499 | 163,700 | 1,249.50 |
| 2016-04-28 | 2,548 | 2,624 | 2,491 | 2,567 | 245,400 | 1,283.50 |
| 2016-04-27 | 2,487 | 2,566 | 2,450 | 2,490 | 162,700 | 1,245 |
| 2016-04-26 | 2,640 | 2,672 | 2,451 | 2,482 | 443,900 | 1,241 |
| 2016-04-25 | 2,827 | 2,855 | 2,675 | 2,689 | 554,200 | 1,344.50 |
| 2016-04-22 | 2,618 | 2,890 | 2,580 | 2,755 | 1,590,700 | 1,377.50 |
| 2016-04-21 | 2,480 | 2,487 | 2,424 | 2,468 | 192,700 | 1,234 |
| 2016-04-20 | 2,333 | 2,466 | 2,323 | 2,394 | 355,200 | 1,197 |
| 2016-04-19 | 2,250 | 2,329 | 2,250 | 2,294 | 143,700 | 1,147 |
| 2016-04-18 | 2,180 | 2,238 | 2,172 | 2,181 | 63,500 | 1,090.50 |
| 2016-04-15 | 2,235 | 2,271 | 2,225 | 2,253 | 55,000 | 1,126.50 |
| 2016-04-14 | 2,310 | 2,310 | 2,215 | 2,268 | 84,300 | 1,134 |
| 2016-04-13 | 2,326 | 2,348 | 2,261 | 2,276 | 64,400 | 1,138 |
| 2016-04-12 | 2,306 | 2,348 | 2,275 | 2,302 | 95,600 | 1,151 |
| 2016-04-11 | 2,188 | 2,331 | 2,188 | 2,319 | 141,200 | 1,159.50 |
| 2016-04-08 | 2,152 | 2,218 | 2,115 | 2,204 | 80,900 | 1,102 |
| 2016-04-07 | 2,242 | 2,352 | 2,157 | 2,185 | 164,600 | 1,092.50 |
| 2016-04-06 | 2,211 | 2,311 | 2,201 | 2,263 | 114,400 | 1,131.50 |
| 2016-04-05 | 2,306 | 2,342 | 2,221 | 2,242 | 119,700 | 1,121 |
| 2016-04-04 | 2,304 | 2,450 | 2,260 | 2,359 | 135,300 | 1,179.50 |
| 2016-04-01 | 2,450 | 2,450 | 2,310 | 2,351 | 195,100 | 1,175.50 |
| 2016-03-31 | 2,503 | 2,547 | 2,432 | 2,434 | 186,400 | 1,217 |
| 2016-03-30 | 2,510 | 2,636 | 2,435 | 2,482 | 341,000 | 1,241 |
| 2016-03-29 | 2,450 | 2,525 | 2,437 | 2,500 | 260,800 | 1,250 |
| 2016-03-28 | 2,359 | 2,431 | 2,337 | 2,423 | 214,100 | 1,211.50 |
| 2016-03-25 | 2,389 | 2,450 | 2,341 | 2,354 | 211,300 | 1,177 |
| 2016-03-24 | 2,250 | 2,418 | 2,240 | 2,395 | 370,200 | 1,197.50 |
| 2016-03-23 | 2,292 | 2,307 | 2,232 | 2,260 | 105,400 | 1,130 |
| 2016-03-22 | 2,280 | 2,320 | 2,249 | 2,288 | 211,600 | 1,144 |
| 2016-03-18 | 2,220 | 2,224 | 2,127 | 2,212 | 151,700 | 1,106 |
| 2016-03-17 | 2,300 | 2,340 | 2,176 | 2,212 | 287,900 | 1,106 |
| 2016-03-16 | 2,151 | 2,286 | 2,150 | 2,284 | 306,000 | 1,142 |
| 2016-03-15 | 2,205 | 2,219 | 2,113 | 2,142 | 239,100 | 1,071 |
| 2016-03-14 | 2,177 | 2,234 | 2,140 | 2,220 | 302,800 | 1,110 |
| 2016-03-11 | 2,089 | 2,142 | 2,045 | 2,108 | 278,600 | 1,054 |
| 2016-03-10 | 2,154 | 2,261 | 2,090 | 2,106 | 525,100 | 1,053 |
| 2016-03-09 | 2,326 | 2,389 | 2,056 | 2,075 | 1,055,600 | 1,037.50 |
| 2016-03-08 | 1,979 | 2,378 | 1,856 | 2,243 | 1,931,500 | 1,121.50 |
| 2016-03-07 | 1,978 | 2,074 | 1,930 | 1,978 | 275,900 | 989 |
| 2016-03-04 | 1,930 | 1,981 | 1,925 | 1,938 | 121,100 | 969 |
| 2016-03-03 | 1,981 | 1,981 | 1,904 | 1,927 | 132,600 | 963.50 |
| 2016-03-02 | 1,940 | 1,987 | 1,930 | 1,983 | 152,400 | 991.50 |
| 2016-03-01 | 1,855 | 1,918 | 1,850 | 1,910 | 203,000 | 955 |
| 2016-02-29 | 1,849 | 1,895 | 1,807 | 1,829 | 303,000 | 914.50 |
| 2016-02-26 | 1,858 | 1,860 | 1,750 | 1,756 | 193,100 | 878 |
| 2016-02-25 | 1,838 | 1,896 | 1,820 | 1,821 | 151,300 | 910.50 |
| 2016-02-24 | 1,862 | 1,910 | 1,824 | 1,851 | 79,200 | 925.50 |
| 2016-02-23 | 1,942 | 1,975 | 1,883 | 1,917 | 65,800 | 958.50 |
| 2016-02-22 | 1,831 | 1,934 | 1,831 | 1,915 | 114,100 | 957.50 |
| 2016-02-19 | 1,917 | 1,917 | 1,810 | 1,827 | 105,100 | 913.50 |
| 2016-02-18 | 1,918 | 1,933 | 1,864 | 1,915 | 96,200 | 957.50 |
| 2016-02-17 | 1,915 | 1,991 | 1,832 | 1,858 | 220,400 | 929 |
| 2016-02-16 | 2,010 | 2,063 | 1,931 | 1,935 | 184,000 | 967.50 |
| 2016-02-15 | 2,100 | 2,114 | 2,021 | 2,037 | 98,200 | 1,018.50 |
| 2016-02-12 | 1,985 | 1,997 | 1,921 | 1,941 | 116,700 | 970.50 |
| 2016-02-10 | 2,180 | 2,180 | 1,978 | 2,085 | 133,300 | 1,042.50 |
| 2016-02-09 | 2,164 | 2,298 | 2,010 | 2,048 | 262,000 | 1,024 |
| 2016-02-08 | 2,100 | 2,157 | 2,080 | 2,096 | 163,400 | 1,048 |
| 2016-02-05 | 2,230 | 2,240 | 2,084 | 2,126 | 113,900 | 1,063 |
| 2016-02-04 | 2,370 | 2,371 | 2,237 | 2,240 | 63,700 | 1,120 |
| 2016-02-03 | 2,420 | 2,430 | 2,308 | 2,320 | 94,500 | 1,160 |
| 2016-02-02 | 2,480 | 2,523 | 2,462 | 2,488 | 53,000 | 1,244 |
| 2016-02-01 | 2,500 | 2,525 | 2,411 | 2,525 | 80,300 | 1,262.50 |
| 2016-01-29 | 2,330 | 2,466 | 2,305 | 2,405 | 91,300 | 1,202.50 |
| 2016-01-28 | 2,330 | 2,330 | 2,276 | 2,321 | 65,600 | 1,160.50 |
| 2016-01-27 | 2,356 | 2,393 | 2,300 | 2,344 | 92,100 | 1,172 |
| 2016-01-26 | 2,237 | 2,356 | 2,184 | 2,275 | 102,900 | 1,137.50 |
| 2016-01-25 | 2,184 | 2,287 | 2,097 | 2,254 | 190,100 | 1,127 |
| 2016-01-22 | 2,015 | 2,207 | 2,012 | 2,207 | 103,000 | 1,103.50 |
| 2016-01-21 | 1,980 | 2,100 | 1,935 | 1,939 | 116,300 | 969.50 |
| 2016-01-20 | 2,150 | 2,173 | 2,010 | 2,021 | 110,200 | 1,010.50 |
| 2016-01-19 | 2,102 | 2,209 | 2,081 | 2,196 | 118,800 | 1,098 |
| 2016-01-18 | 2,079 | 2,161 | 2,058 | 2,126 | 123,800 | 1,063 |
| 2016-01-15 | 2,495 | 2,531 | 2,136 | 2,144 | 259,100 | 1,072 |
| 2016-01-14 | 2,410 | 2,450 | 2,390 | 2,435 | 125,800 | 1,217.50 |
| 2016-01-13 | 2,480 | 2,628 | 2,467 | 2,546 | 123,400 | 1,273 |
| 2016-01-12 | 2,483 | 2,581 | 2,367 | 2,389 | 215,700 | 1,194.50 |
| 2016-01-08 | 2,500 | 2,510 | 2,444 | 2,483 | 191,100 | 1,241.50 |
| 2016-01-07 | 2,551 | 2,691 | 2,533 | 2,542 | 219,300 | 1,271 |
| 2016-01-06 | 2,685 | 2,685 | 2,566 | 2,577 | 311,400 | 1,288.50 |
| 2016-01-05 | 2,854 | 2,854 | 2,700 | 2,730 | 267,700 | 1,365 |
| 2016-01-04 | 2,813 | 2,937 | 2,792 | 2,895 | 286,200 | 1,447.50 |
分割・併合履歴 ： [2016-09-28]1株→2株
