4925 (株)ハーバー研究所 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 | 3,730 | 3,910 | 3,730 | 3,890 | 12,100 | 3,890 |
| 2016-12-29 | 3,875 | 3,875 | 3,750 | 3,770 | 8,900 | 3,770 |
| 2016-12-28 | 3,840 | 3,890 | 3,820 | 3,880 | 6,800 | 3,880 |
| 2016-12-27 | 3,800 | 3,890 | 3,800 | 3,855 | 21,600 | 3,855 |
| 2016-12-26 | 3,680 | 3,790 | 3,680 | 3,785 | 15,600 | 3,785 |
| 2016-12-22 | 3,570 | 3,680 | 3,550 | 3,680 | 17,600 | 3,680 |
| 2016-12-21 | 3,515 | 3,565 | 3,515 | 3,535 | 9,000 | 3,535 |
| 2016-12-20 | 3,455 | 3,515 | 3,450 | 3,515 | 6,400 | 3,515 |
| 2016-12-19 | 3,415 | 3,475 | 3,415 | 3,475 | 5,100 | 3,475 |
| 2016-12-16 | 3,435 | 3,435 | 3,385 | 3,405 | 4,400 | 3,405 |
| 2016-12-15 | 3,475 | 3,480 | 3,400 | 3,400 | 4,600 | 3,400 |
| 2016-12-14 | 3,455 | 3,480 | 3,440 | 3,470 | 3,500 | 3,470 |
| 2016-12-13 | 3,460 | 3,475 | 3,425 | 3,475 | 2,800 | 3,475 |
| 2016-12-12 | 3,500 | 3,500 | 3,415 | 3,450 | 4,400 | 3,450 |
| 2016-12-09 | 3,400 | 3,500 | 3,375 | 3,430 | 7,400 | 3,430 |
| 2016-12-08 | 3,410 | 3,415 | 3,400 | 3,410 | 3,100 | 3,410 |
| 2016-12-07 | 3,455 | 3,455 | 3,410 | 3,410 | 2,600 | 3,410 |
| 2016-12-06 | 3,480 | 3,485 | 3,415 | 3,445 | 3,600 | 3,445 |
| 2016-12-05 | 3,500 | 3,500 | 3,470 | 3,485 | 5,100 | 3,485 |
| 2016-12-02 | 3,500 | 3,500 | 3,465 | 3,480 | 1,700 | 3,480 |
| 2016-12-01 | 3,480 | 3,555 | 3,480 | 3,500 | 4,300 | 3,500 |
| 2016-11-30 | 3,515 | 3,515 | 3,470 | 3,475 | 3,500 | 3,475 |
| 2016-11-29 | 3,530 | 3,555 | 3,515 | 3,515 | 2,500 | 3,515 |
| 2016-11-28 | 3,555 | 3,590 | 3,550 | 3,565 | 8,400 | 3,565 |
| 2016-11-25 | 3,520 | 3,545 | 3,450 | 3,495 | 7,500 | 3,495 |
| 2016-11-24 | 3,545 | 3,545 | 3,475 | 3,490 | 5,500 | 3,490 |
| 2016-11-22 | 3,560 | 3,585 | 3,550 | 3,550 | 4,900 | 3,550 |
| 2016-11-21 | 3,450 | 3,600 | 3,435 | 3,585 | 23,100 | 3,585 |
| 2016-11-18 | 3,370 | 3,420 | 3,370 | 3,385 | 4,700 | 3,385 |
| 2016-11-17 | 3,385 | 3,390 | 3,370 | 3,370 | 1,200 | 3,370 |
| 2016-11-16 | 3,385 | 3,400 | 3,370 | 3,390 | 3,600 | 3,390 |
| 2016-11-15 | 3,410 | 3,410 | 3,370 | 3,385 | 5,500 | 3,385 |
| 2016-11-14 | 3,320 | 3,420 | 3,320 | 3,405 | 10,000 | 3,405 |
| 2016-11-11 | 3,210 | 3,450 | 3,210 | 3,320 | 26,500 | 3,320 |
| 2016-11-10 | 3,090 | 3,150 | 3,090 | 3,140 | 3,800 | 3,140 |
| 2016-11-09 | 3,160 | 3,160 | 3,050 | 3,075 | 5,900 | 3,075 |
| 2016-11-08 | 3,150 | 3,165 | 3,150 | 3,160 | 2,400 | 3,160 |
| 2016-11-07 | 3,160 | 3,165 | 3,155 | 3,165 | 1,800 | 3,165 |
| 2016-11-04 | 3,160 | 3,160 | 3,160 | 3,160 | 1,200 | 3,160 |
| 2016-11-02 | 3,170 | 3,175 | 3,170 | 3,170 | 800 | 3,170 |
| 2016-11-01 | 3,180 | 3,185 | 3,175 | 3,175 | 1,100 | 3,175 |
| 2016-10-31 | 3,195 | 3,200 | 3,170 | 3,185 | 1,600 | 3,185 |
| 2016-10-28 | 3,250 | 3,250 | 3,170 | 3,170 | 2,200 | 3,170 |
| 2016-10-27 | 3,200 | 3,205 | 3,150 | 3,200 | 4,900 | 3,200 |
| 2016-10-26 | 3,205 | 3,215 | 3,205 | 3,215 | 1,300 | 3,215 |
| 2016-10-25 | 3,240 | 3,240 | 3,215 | 3,240 | 3,700 | 3,240 |
| 2016-10-24 | 3,195 | 3,235 | 3,185 | 3,220 | 2,700 | 3,220 |
| 2016-10-21 | 3,175 | 3,195 | 3,175 | 3,195 | 600 | 3,195 |
| 2016-10-20 | 3,180 | 3,195 | 3,180 | 3,195 | 800 | 3,195 |
| 2016-10-19 | 3,170 | 3,195 | 3,170 | 3,195 | 3,100 | 3,195 |
| 2016-10-17 | 3,180 | 3,180 | 3,150 | 3,150 | 1,500 | 3,150 |
| 2016-10-13 | 3,195 | 3,195 | 3,155 | 3,155 | 2,300 | 3,155 |
| 2016-10-12 | 3,180 | 3,190 | 3,150 | 3,190 | 2,100 | 3,190 |
| 2016-10-11 | 3,155 | 3,185 | 3,155 | 3,180 | 1,800 | 3,180 |
| 2016-10-07 | 3,170 | 3,170 | 3,140 | 3,150 | 2,900 | 3,150 |
| 2016-10-06 | 3,170 | 3,180 | 3,170 | 3,170 | 900 | 3,170 |
| 2016-10-05 | 3,195 | 3,195 | 3,170 | 3,170 | 1,200 | 3,170 |
| 2016-10-04 | 3,165 | 3,195 | 3,165 | 3,195 | 2,000 | 3,195 |
| 2016-10-03 | 3,185 | 3,185 | 3,160 | 3,165 | 1,600 | 3,165 |
| 2016-09-30 | 3,190 | 3,195 | 3,170 | 3,170 | 1,600 | 3,170 |
| 2016-09-29 | 3,220 | 3,225 | 3,195 | 3,195 | 1,500 | 3,195 |
| 2016-09-28 | 3,200 | 3,220 | 3,165 | 3,210 | 7,900 | 3,210 |
| 2016-09-27 | 3,265 | 3,280 | 3,255 | 3,280 | 3,900 | 3,280 |
| 2016-09-26 | 3,270 | 3,275 | 3,250 | 3,265 | 5,100 | 3,265 |
| 2016-09-23 | 3,245 | 3,265 | 3,245 | 3,260 | 4,500 | 3,260 |
| 2016-09-21 | 3,205 | 3,250 | 3,205 | 3,245 | 1,800 | 3,245 |
| 2016-09-20 | 3,140 | 3,240 | 3,130 | 3,225 | 3,600 | 3,225 |
| 2016-09-16 | 3,120 | 3,150 | 3,120 | 3,150 | 1,400 | 3,150 |
| 2016-09-15 | 3,185 | 3,185 | 3,120 | 3,120 | 4,600 | 3,120 |
| 2016-09-14 | 3,245 | 3,245 | 3,200 | 3,200 | 4,500 | 3,200 |
| 2016-09-13 | 3,250 | 3,250 | 3,240 | 3,245 | 2,200 | 3,245 |
| 2016-09-12 | 3,250 | 3,260 | 3,240 | 3,255 | 1,400 | 3,255 |
| 2016-09-09 | 3,255 | 3,260 | 3,225 | 3,255 | 1,600 | 3,255 |
| 2016-09-08 | 3,255 | 3,260 | 3,250 | 3,250 | 2,200 | 3,250 |
| 2016-09-07 | 3,260 | 3,265 | 3,250 | 3,265 | 1,500 | 3,265 |
| 2016-09-06 | 3,260 | 3,260 | 3,250 | 3,255 | 1,500 | 3,255 |
| 2016-09-05 | 3,255 | 3,265 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2016-09-02 | 3,270 | 3,270 | 3,250 | 3,250 | 1,400 | 3,250 |
| 2016-09-01 | 3,270 | 3,275 | 3,265 | 3,265 | 800 | 3,265 |
| 2016-08-31 | 3,275 | 3,275 | 3,250 | 3,260 | 1,000 | 3,260 |
| 2016-08-30 | 3,250 | 3,270 | 3,250 | 3,270 | 900 | 3,270 |
| 2016-08-29 | 3,250 | 3,280 | 3,250 | 3,255 | 1,500 | 3,255 |
| 2016-08-26 | 3,265 | 3,275 | 3,250 | 3,250 | 900 | 3,250 |
| 2016-08-25 | 3,265 | 3,270 | 3,255 | 3,265 | 800 | 3,265 |
| 2016-08-24 | 3,255 | 3,255 | 3,220 | 3,225 | 1,600 | 3,225 |
| 2016-08-23 | 3,255 | 3,270 | 3,250 | 3,270 | 400 | 3,270 |
| 2016-08-22 | 3,255 | 3,280 | 3,255 | 3,260 | 1,100 | 3,260 |
| 2016-08-19 | 3,270 | 3,295 | 3,260 | 3,260 | 1,400 | 3,260 |
| 2016-08-18 | 3,300 | 3,310 | 3,270 | 3,270 | 2,400 | 3,270 |
| 2016-08-17 | 3,315 | 3,325 | 3,310 | 3,310 | 600 | 3,310 |
| 2016-08-16 | 3,320 | 3,335 | 3,285 | 3,335 | 2,400 | 3,335 |
| 2016-08-15 | 3,330 | 3,335 | 3,310 | 3,320 | 1,200 | 3,320 |
| 2016-08-12 | 3,330 | 3,335 | 3,280 | 3,330 | 2,700 | 3,330 |
| 2016-08-10 | 3,305 | 3,325 | 3,305 | 3,325 | 1,600 | 3,325 |
| 2016-08-09 | 3,300 | 3,305 | 3,285 | 3,285 | 900 | 3,285 |
| 2016-08-08 | 3,320 | 3,320 | 3,275 | 3,305 | 900 | 3,305 |
| 2016-08-05 | 3,300 | 3,300 | 3,275 | 3,280 | 1,400 | 3,280 |
| 2016-08-04 | 3,285 | 3,300 | 3,280 | 3,280 | 900 | 3,280 |
| 2016-08-03 | 3,300 | 3,300 | 3,285 | 3,285 | 900 | 3,285 |
| 2016-08-02 | 3,350 | 3,350 | 3,305 | 3,325 | 1,400 | 3,325 |
| 2016-08-01 | 3,280 | 3,350 | 3,280 | 3,325 | 2,300 | 3,325 |
| 2016-07-29 | 3,300 | 3,320 | 3,280 | 3,280 | 1,100 | 3,280 |
| 2016-07-28 | 3,350 | 3,350 | 3,240 | 3,295 | 4,300 | 3,295 |
| 2016-07-27 | 3,325 | 3,345 | 3,325 | 3,345 | 600 | 3,345 |
| 2016-07-26 | 3,380 | 3,380 | 3,315 | 3,350 | 1,800 | 3,350 |
| 2016-07-25 | 3,390 | 3,390 | 3,375 | 3,380 | 1,700 | 3,380 |
| 2016-07-22 | 3,400 | 3,420 | 3,380 | 3,380 | 1,500 | 3,380 |
| 2016-07-21 | 3,410 | 3,420 | 3,410 | 3,420 | 900 | 3,420 |
| 2016-07-20 | 3,395 | 3,420 | 3,395 | 3,405 | 1,400 | 3,405 |
| 2016-07-19 | 3,405 | 3,440 | 3,400 | 3,415 | 2,200 | 3,415 |
| 2016-07-15 | 3,425 | 3,450 | 3,395 | 3,435 | 3,100 | 3,435 |
| 2016-07-14 | 3,460 | 3,460 | 3,425 | 3,425 | 700 | 3,425 |
| 2016-07-13 | 3,450 | 3,465 | 3,440 | 3,440 | 1,600 | 3,440 |
| 2016-07-12 | 3,450 | 3,450 | 3,400 | 3,420 | 2,400 | 3,420 |
| 2016-07-11 | 3,450 | 3,495 | 3,380 | 3,445 | 3,000 | 3,445 |
| 2016-07-08 | 3,420 | 3,420 | 3,365 | 3,375 | 3,100 | 3,375 |
| 2016-07-07 | 3,460 | 3,460 | 3,420 | 3,420 | 1,000 | 3,420 |
| 2016-07-06 | 3,410 | 3,490 | 3,410 | 3,475 | 2,100 | 3,475 |
| 2016-07-05 | 3,570 | 3,585 | 3,450 | 3,455 | 2,900 | 3,455 |
| 2016-07-04 | 3,590 | 3,620 | 3,575 | 3,600 | 2,300 | 3,600 |
| 2016-07-01 | 3,595 | 3,630 | 3,580 | 3,630 | 5,200 | 3,630 |
| 2016-06-30 | 3,595 | 3,610 | 3,555 | 3,555 | 3,500 | 3,555 |
| 2016-06-29 | 3,600 | 3,600 | 3,545 | 3,595 | 2,700 | 3,595 |
| 2016-06-28 | 3,370 | 3,590 | 3,350 | 3,510 | 5,400 | 3,510 |
| 2016-06-27 | 3,340 | 3,490 | 3,315 | 3,400 | 9,000 | 3,400 |
| 2016-06-24 | 3,610 | 3,610 | 3,285 | 3,335 | 8,500 | 3,335 |
| 2016-06-23 | 3,610 | 3,645 | 3,600 | 3,610 | 6,000 | 3,610 |
| 2016-06-22 | 3,625 | 3,690 | 3,620 | 3,690 | 4,700 | 3,690 |
| 2016-06-21 | 3,650 | 3,715 | 3,630 | 3,655 | 3,900 | 3,655 |
| 2016-06-20 | 3,675 | 3,690 | 3,655 | 3,655 | 2,200 | 3,655 |
| 2016-06-17 | 3,680 | 3,700 | 3,650 | 3,685 | 2,000 | 3,685 |
| 2016-06-16 | 3,740 | 3,740 | 3,650 | 3,680 | 4,100 | 3,680 |
| 2016-06-15 | 3,695 | 3,750 | 3,645 | 3,750 | 3,600 | 3,750 |
| 2016-06-14 | 3,720 | 3,735 | 3,680 | 3,700 | 5,400 | 3,700 |
| 2016-06-13 | 3,790 | 3,790 | 3,740 | 3,785 | 3,700 | 3,785 |
| 2016-06-10 | 3,735 | 3,830 | 3,735 | 3,815 | 5,100 | 3,815 |
| 2016-06-09 | 3,785 | 3,825 | 3,770 | 3,770 | 3,400 | 3,770 |
| 2016-06-08 | 3,775 | 3,845 | 3,750 | 3,845 | 8,800 | 3,845 |
| 2016-06-07 | 3,780 | 3,845 | 3,720 | 3,845 | 11,800 | 3,845 |
| 2016-06-06 | 3,910 | 3,920 | 3,845 | 3,850 | 5,700 | 3,850 |
| 2016-06-03 | 3,880 | 3,915 | 3,880 | 3,910 | 5,000 | 3,910 |
| 2016-06-02 | 3,840 | 3,880 | 3,820 | 3,880 | 7,800 | 3,880 |
| 2016-06-01 | 3,825 | 3,850 | 3,825 | 3,825 | 6,000 | 3,825 |
| 2016-05-31 | 3,800 | 3,825 | 3,790 | 3,820 | 3,200 | 3,820 |
| 2016-05-30 | 3,760 | 3,795 | 3,760 | 3,795 | 2,400 | 3,795 |
| 2016-05-27 | 3,750 | 3,780 | 3,715 | 3,760 | 2,600 | 3,760 |
| 2016-05-26 | 3,750 | 3,800 | 3,740 | 3,800 | 5,500 | 3,800 |
| 2016-05-25 | 3,800 | 3,800 | 3,750 | 3,750 | 3,900 | 3,750 |
| 2016-05-24 | 3,750 | 3,800 | 3,720 | 3,775 | 10,100 | 3,775 |
| 2016-05-23 | 3,570 | 3,715 | 3,570 | 3,715 | 6,600 | 3,715 |
| 2016-05-20 | 3,650 | 3,710 | 3,560 | 3,600 | 3,900 | 3,600 |
| 2016-05-19 | 3,675 | 3,755 | 3,605 | 3,680 | 8,800 | 3,680 |
| 2016-05-18 | 3,715 | 3,715 | 3,665 | 3,675 | 6,500 | 3,675 |
| 2016-05-17 | 3,540 | 3,730 | 3,540 | 3,720 | 16,800 | 3,720 |
| 2016-05-16 | 3,495 | 3,570 | 3,490 | 3,535 | 16,200 | 3,535 |
| 2016-05-13 | 3,480 | 3,565 | 3,450 | 3,500 | 13,300 | 3,500 |
| 2016-05-12 | 3,500 | 3,690 | 3,400 | 3,535 | 45,800 | 3,535 |
| 2016-05-11 | 3,105 | 3,125 | 3,105 | 3,110 | 2,000 | 3,110 |
| 2016-05-10 | 3,115 | 3,120 | 3,105 | 3,110 | 1,600 | 3,110 |
| 2016-05-09 | 3,105 | 3,135 | 3,105 | 3,115 | 2,600 | 3,115 |
| 2016-05-06 | 3,100 | 3,115 | 3,100 | 3,105 | 2,700 | 3,105 |
| 2016-05-02 | 3,100 | 3,135 | 3,100 | 3,115 | 3,800 | 3,115 |
| 2016-04-28 | 3,150 | 3,155 | 3,115 | 3,125 | 5,700 | 3,125 |
| 2016-04-27 | 3,180 | 3,180 | 3,170 | 3,170 | 1,900 | 3,170 |
| 2016-04-26 | 3,190 | 3,195 | 3,185 | 3,185 | 2,700 | 3,185 |
| 2016-04-25 | 3,235 | 3,245 | 3,195 | 3,205 | 3,200 | 3,205 |
| 2016-04-22 | 3,200 | 3,235 | 3,200 | 3,210 | 2,000 | 3,210 |
| 2016-04-21 | 3,225 | 3,225 | 3,200 | 3,200 | 4,600 | 3,200 |
| 2016-04-20 | 3,215 | 3,240 | 3,210 | 3,225 | 1,700 | 3,225 |
| 2016-04-19 | 3,245 | 3,275 | 3,215 | 3,240 | 1,700 | 3,240 |
| 2016-04-18 | 3,245 | 3,245 | 3,215 | 3,215 | 2,100 | 3,215 |
| 2016-04-15 | 3,280 | 3,280 | 3,245 | 3,245 | 2,400 | 3,245 |
| 2016-04-14 | 3,265 | 3,280 | 3,250 | 3,255 | 2,300 | 3,255 |
| 2016-04-13 | 3,280 | 3,290 | 3,255 | 3,260 | 2,000 | 3,260 |
| 2016-04-12 | 3,245 | 3,300 | 3,230 | 3,275 | 1,500 | 3,275 |
| 2016-04-11 | 3,230 | 3,270 | 3,200 | 3,270 | 2,200 | 3,270 |
| 2016-04-08 | 3,210 | 3,230 | 3,195 | 3,230 | 2,200 | 3,230 |
| 2016-04-07 | 3,250 | 3,260 | 3,225 | 3,225 | 2,200 | 3,225 |
| 2016-04-06 | 3,150 | 3,240 | 3,150 | 3,240 | 3,500 | 3,240 |
| 2016-04-05 | 3,200 | 3,210 | 3,155 | 3,160 | 6,500 | 3,160 |
| 2016-04-04 | 3,235 | 3,245 | 3,205 | 3,210 | 3,900 | 3,210 |
| 2016-04-01 | 3,335 | 3,335 | 3,235 | 3,235 | 6,200 | 3,235 |
| 2016-03-31 | 3,290 | 3,345 | 3,290 | 3,340 | 6,000 | 3,340 |
| 2016-03-30 | 3,250 | 3,290 | 3,205 | 3,280 | 6,100 | 3,280 |
| 2016-03-29 | 3,135 | 3,205 | 3,135 | 3,190 | 9,200 | 3,190 |
| 2016-03-28 | 3,375 | 3,375 | 3,260 | 3,260 | 21,500 | 3,260 |
| 2016-03-25 | 3,395 | 3,400 | 3,360 | 3,360 | 11,900 | 3,360 |
| 2016-03-24 | 3,400 | 3,405 | 3,365 | 3,380 | 11,400 | 3,380 |
| 2016-03-23 | 3,330 | 3,400 | 3,305 | 3,370 | 16,300 | 3,370 |
| 2016-03-22 | 3,200 | 3,365 | 3,195 | 3,300 | 40,100 | 3,300 |
| 2016-03-18 | 3,240 | 3,295 | 3,180 | 3,205 | 44,200 | 3,205 |
| 2016-03-17 | 3,565 | 3,600 | 3,420 | 3,450 | 49,900 | 3,450 |
| 2016-03-16 | 3,805 | 3,815 | 3,695 | 3,695 | 34,100 | 3,695 |
| 2016-03-15 | 3,755 | 3,990 | 3,680 | 3,865 | 66,900 | 3,865 |
| 2016-03-14 | 4,250 | 4,250 | 4,245 | 4,245 | 1,400 | 4,245 |
| 2016-03-11 | 4,240 | 4,245 | 4,230 | 4,245 | 1,400 | 4,245 |
| 2016-03-10 | 4,240 | 4,245 | 4,235 | 4,245 | 1,700 | 4,245 |
| 2016-03-09 | 4,245 | 4,245 | 4,220 | 4,240 | 1,100 | 4,240 |
| 2016-03-08 | 4,235 | 4,240 | 4,225 | 4,225 | 1,400 | 4,225 |
| 2016-03-07 | 4,200 | 4,235 | 4,200 | 4,235 | 1,100 | 4,235 |
| 2016-03-04 | 4,220 | 4,225 | 4,205 | 4,210 | 1,200 | 4,210 |
| 2016-03-03 | 4,225 | 4,235 | 4,190 | 4,220 | 2,900 | 4,220 |
| 2016-03-02 | 4,200 | 4,230 | 4,195 | 4,225 | 2,900 | 4,225 |
| 2016-03-01 | 4,165 | 4,185 | 4,165 | 4,185 | 1,300 | 4,185 |
| 2016-02-29 | 4,165 | 4,180 | 4,160 | 4,170 | 1,600 | 4,170 |
| 2016-02-26 | 4,150 | 4,160 | 4,150 | 4,160 | 900 | 4,160 |
| 2016-02-25 | 4,125 | 4,145 | 4,120 | 4,145 | 1,300 | 4,145 |
| 2016-02-24 | 4,125 | 4,125 | 4,105 | 4,115 | 1,300 | 4,115 |
| 2016-02-23 | 4,130 | 4,140 | 4,100 | 4,130 | 1,300 | 4,130 |
| 2016-02-22 | 4,105 | 4,115 | 4,080 | 4,115 | 1,400 | 4,115 |
| 2016-02-19 | 4,080 | 4,080 | 4,045 | 4,075 | 1,400 | 4,075 |
| 2016-02-18 | 4,030 | 4,080 | 4,030 | 4,080 | 4,600 | 4,080 |
| 2016-02-17 | 4,030 | 4,030 | 4,025 | 4,030 | 1,700 | 4,030 |
| 2016-02-16 | 4,025 | 4,030 | 4,025 | 4,030 | 2,500 | 4,030 |
| 2016-02-15 | 4,050 | 4,050 | 4,020 | 4,025 | 6,600 | 4,025 |
| 2016-02-12 | 4,080 | 4,085 | 4,010 | 4,025 | 6,700 | 4,025 |
| 2016-02-10 | 4,175 | 4,175 | 4,095 | 4,100 | 5,400 | 4,100 |
| 2016-02-09 | 4,150 | 4,175 | 4,145 | 4,175 | 3,200 | 4,175 |
| 2016-02-08 | 4,170 | 4,170 | 4,155 | 4,170 | 1,200 | 4,170 |
| 2016-02-05 | 4,190 | 4,190 | 4,175 | 4,175 | 1,200 | 4,175 |
| 2016-02-04 | 4,200 | 4,205 | 4,190 | 4,205 | 1,800 | 4,205 |
| 2016-02-03 | 4,190 | 4,225 | 4,175 | 4,175 | 2,200 | 4,175 |
| 2016-02-02 | 4,190 | 4,245 | 4,185 | 4,225 | 2,400 | 4,225 |
| 2016-02-01 | 4,180 | 4,190 | 4,175 | 4,190 | 1,500 | 4,190 |
| 2016-01-29 | 4,140 | 4,145 | 4,130 | 4,130 | 1,500 | 4,130 |
| 2016-01-28 | 4,150 | 4,155 | 4,125 | 4,125 | 1,500 | 4,125 |
| 2016-01-27 | 4,110 | 4,155 | 4,110 | 4,145 | 800 | 4,145 |
| 2016-01-26 | 4,140 | 4,140 | 4,110 | 4,110 | 1,100 | 4,110 |
| 2016-01-25 | 4,090 | 4,140 | 4,090 | 4,140 | 2,000 | 4,140 |
| 2016-01-22 | 4,080 | 4,090 | 4,075 | 4,080 | 2,800 | 4,080 |
| 2016-01-21 | 4,090 | 4,105 | 4,080 | 4,080 | 5,300 | 4,080 |
| 2016-01-20 | 4,145 | 4,150 | 4,100 | 4,100 | 2,500 | 4,100 |
| 2016-01-19 | 4,110 | 4,125 | 4,110 | 4,115 | 900 | 4,115 |
| 2016-01-18 | 4,120 | 4,120 | 4,100 | 4,100 | 3,600 | 4,100 |
| 2016-01-15 | 4,130 | 4,140 | 4,130 | 4,135 | 1,000 | 4,135 |
| 2016-01-14 | 4,160 | 4,160 | 4,120 | 4,130 | 1,900 | 4,130 |
| 2016-01-13 | 4,170 | 4,175 | 4,145 | 4,165 | 1,400 | 4,165 |
| 2016-01-12 | 4,150 | 4,170 | 4,110 | 4,140 | 3,900 | 4,140 |
| 2016-01-08 | 4,155 | 4,175 | 4,150 | 4,175 | 2,500 | 4,175 |
| 2016-01-07 | 4,190 | 4,200 | 4,160 | 4,160 | 3,000 | 4,160 |
| 2016-01-06 | 4,240 | 4,250 | 4,210 | 4,210 | 2,900 | 4,210 |
| 2016-01-05 | 4,220 | 4,235 | 4,220 | 4,230 | 1,300 | 4,230 |
| 2016-01-04 | 4,230 | 4,230 | 4,215 | 4,225 | 1,600 | 4,225 |
分割・併合履歴 ： なし
