6856 (株)堀場製作所 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 | 5,380 | 5,430 | 5,330 | 5,410 | 125,200 | 5,410 |
| 2016-12-29 | 5,460 | 5,480 | 5,390 | 5,410 | 121,000 | 5,410 |
| 2016-12-28 | 5,480 | 5,540 | 5,470 | 5,520 | 69,000 | 5,520 |
| 2016-12-27 | 5,490 | 5,560 | 5,480 | 5,490 | 88,200 | 5,490 |
| 2016-12-26 | 5,540 | 5,570 | 5,490 | 5,500 | 92,200 | 5,500 |
| 2016-12-22 | 5,440 | 5,480 | 5,410 | 5,470 | 143,900 | 5,470 |
| 2016-12-21 | 5,510 | 5,620 | 5,480 | 5,490 | 212,900 | 5,490 |
| 2016-12-20 | 5,360 | 5,550 | 5,360 | 5,510 | 139,900 | 5,510 |
| 2016-12-19 | 5,390 | 5,450 | 5,370 | 5,430 | 194,900 | 5,430 |
| 2016-12-16 | 5,480 | 5,500 | 5,420 | 5,480 | 276,500 | 5,480 |
| 2016-12-15 | 5,310 | 5,360 | 5,280 | 5,320 | 188,400 | 5,320 |
| 2016-12-14 | 5,240 | 5,330 | 5,200 | 5,310 | 195,200 | 5,310 |
| 2016-12-13 | 5,120 | 5,210 | 5,120 | 5,190 | 222,300 | 5,190 |
| 2016-12-12 | 5,150 | 5,190 | 5,110 | 5,140 | 177,200 | 5,140 |
| 2016-12-09 | 5,040 | 5,100 | 5,020 | 5,080 | 212,600 | 5,080 |
| 2016-12-08 | 5,050 | 5,080 | 5,000 | 5,070 | 220,400 | 5,070 |
| 2016-12-07 | 4,995 | 5,010 | 4,930 | 4,950 | 192,600 | 4,950 |
| 2016-12-06 | 5,010 | 5,030 | 4,945 | 4,985 | 223,900 | 4,985 |
| 2016-12-05 | 5,020 | 5,020 | 4,925 | 4,975 | 223,900 | 4,975 |
| 2016-12-02 | 5,100 | 5,120 | 5,000 | 5,030 | 183,500 | 5,030 |
| 2016-12-01 | 5,190 | 5,200 | 5,120 | 5,170 | 221,100 | 5,170 |
| 2016-11-30 | 5,200 | 5,200 | 5,090 | 5,090 | 151,500 | 5,090 |
| 2016-11-29 | 5,120 | 5,160 | 5,090 | 5,150 | 163,300 | 5,150 |
| 2016-11-28 | 5,170 | 5,190 | 5,040 | 5,160 | 245,500 | 5,160 |
| 2016-11-25 | 5,150 | 5,240 | 5,150 | 5,210 | 238,900 | 5,210 |
| 2016-11-24 | 5,080 | 5,110 | 5,060 | 5,090 | 143,800 | 5,090 |
| 2016-11-22 | 5,030 | 5,080 | 5,000 | 5,060 | 216,000 | 5,060 |
| 2016-11-21 | 5,020 | 5,050 | 4,980 | 4,985 | 182,800 | 4,985 |
| 2016-11-18 | 5,010 | 5,030 | 4,935 | 5,000 | 218,600 | 5,000 |
| 2016-11-17 | 4,925 | 5,010 | 4,890 | 4,980 | 172,700 | 4,980 |
| 2016-11-16 | 5,000 | 5,030 | 4,970 | 5,010 | 175,700 | 5,010 |
| 2016-11-15 | 5,000 | 5,050 | 4,970 | 4,970 | 196,500 | 4,970 |
| 2016-11-14 | 4,905 | 4,915 | 4,870 | 4,915 | 211,600 | 4,915 |
| 2016-11-11 | 4,990 | 5,010 | 4,840 | 4,865 | 217,100 | 4,865 |
| 2016-11-10 | 4,975 | 5,020 | 4,910 | 5,000 | 230,500 | 5,000 |
| 2016-11-09 | 5,000 | 5,020 | 4,690 | 4,730 | 563,600 | 4,730 |
| 2016-11-08 | 4,720 | 4,970 | 4,675 | 4,870 | 666,800 | 4,870 |
| 2016-11-07 | 5,040 | 5,070 | 4,940 | 4,980 | 295,700 | 4,980 |
| 2016-11-04 | 4,995 | 5,010 | 4,930 | 4,990 | 194,400 | 4,990 |
| 2016-11-02 | 5,000 | 5,020 | 4,955 | 4,990 | 196,200 | 4,990 |
| 2016-11-01 | 5,010 | 5,080 | 5,000 | 5,060 | 228,500 | 5,060 |
| 2016-10-31 | 4,955 | 5,020 | 4,955 | 5,020 | 147,700 | 5,020 |
| 2016-10-28 | 4,985 | 5,040 | 4,960 | 5,030 | 172,700 | 5,030 |
| 2016-10-27 | 4,920 | 4,960 | 4,905 | 4,940 | 124,700 | 4,940 |
| 2016-10-26 | 4,970 | 5,010 | 4,930 | 4,950 | 190,900 | 4,950 |
| 2016-10-25 | 4,935 | 5,040 | 4,930 | 5,030 | 349,500 | 5,030 |
| 2016-10-24 | 4,960 | 4,970 | 4,885 | 4,915 | 179,600 | 4,915 |
| 2016-10-21 | 4,960 | 4,970 | 4,940 | 4,950 | 146,400 | 4,950 |
| 2016-10-20 | 4,960 | 4,990 | 4,940 | 4,975 | 162,800 | 4,975 |
| 2016-10-19 | 4,965 | 5,020 | 4,945 | 4,975 | 216,900 | 4,975 |
| 2016-10-17 | 4,905 | 4,970 | 4,870 | 4,955 | 133,900 | 4,955 |
| 2016-10-13 | 4,930 | 4,965 | 4,900 | 4,935 | 142,600 | 4,935 |
| 2016-10-12 | 4,925 | 4,975 | 4,915 | 4,930 | 230,700 | 4,930 |
| 2016-10-11 | 4,950 | 5,030 | 4,915 | 4,955 | 354,400 | 4,955 |
| 2016-10-07 | 4,840 | 4,900 | 4,795 | 4,845 | 477,900 | 4,845 |
| 2016-10-06 | 4,875 | 4,925 | 4,805 | 4,875 | 290,800 | 4,875 |
| 2016-10-05 | 4,945 | 4,975 | 4,855 | 4,865 | 454,100 | 4,865 |
| 2016-10-04 | 4,990 | 5,030 | 4,960 | 4,995 | 251,800 | 4,995 |
| 2016-10-03 | 4,995 | 5,010 | 4,950 | 4,985 | 163,100 | 4,985 |
| 2016-09-30 | 4,930 | 5,010 | 4,895 | 4,945 | 181,600 | 4,945 |
| 2016-09-29 | 5,030 | 5,030 | 4,960 | 5,000 | 200,100 | 5,000 |
| 2016-09-28 | 5,000 | 5,030 | 4,940 | 5,020 | 211,900 | 5,020 |
| 2016-09-27 | 4,970 | 5,020 | 4,920 | 5,020 | 256,300 | 5,020 |
| 2016-09-26 | 5,000 | 5,020 | 4,980 | 4,985 | 149,400 | 4,985 |
| 2016-09-23 | 4,935 | 5,040 | 4,925 | 5,040 | 271,200 | 5,040 |
| 2016-09-21 | 4,815 | 4,910 | 4,770 | 4,910 | 173,500 | 4,910 |
| 2016-09-20 | 4,840 | 4,920 | 4,795 | 4,875 | 368,600 | 4,875 |
| 2016-09-16 | 4,700 | 4,795 | 4,685 | 4,785 | 800,600 | 4,785 |
| 2016-09-15 | 4,740 | 4,760 | 4,645 | 4,670 | 184,700 | 4,670 |
| 2016-09-14 | 4,705 | 4,750 | 4,705 | 4,740 | 138,700 | 4,740 |
| 2016-09-13 | 4,805 | 4,845 | 4,740 | 4,750 | 185,300 | 4,750 |
| 2016-09-12 | 4,775 | 4,855 | 4,745 | 4,775 | 156,200 | 4,775 |
| 2016-09-09 | 4,880 | 4,925 | 4,870 | 4,895 | 180,300 | 4,895 |
| 2016-09-08 | 4,925 | 4,940 | 4,850 | 4,890 | 228,600 | 4,890 |
| 2016-09-07 | 4,850 | 4,920 | 4,830 | 4,905 | 140,900 | 4,905 |
| 2016-09-06 | 4,910 | 4,935 | 4,885 | 4,920 | 165,200 | 4,920 |
| 2016-09-05 | 4,905 | 4,920 | 4,875 | 4,890 | 204,400 | 4,890 |
| 2016-09-02 | 4,825 | 4,885 | 4,800 | 4,870 | 186,800 | 4,870 |
| 2016-09-01 | 4,795 | 4,900 | 4,735 | 4,895 | 334,900 | 4,895 |
| 2016-08-31 | 4,670 | 4,805 | 4,665 | 4,805 | 243,700 | 4,805 |
| 2016-08-30 | 4,560 | 4,620 | 4,515 | 4,600 | 169,600 | 4,600 |
| 2016-08-29 | 4,570 | 4,615 | 4,535 | 4,590 | 160,200 | 4,590 |
| 2016-08-26 | 4,485 | 4,485 | 4,415 | 4,435 | 140,600 | 4,435 |
| 2016-08-25 | 4,515 | 4,540 | 4,495 | 4,530 | 87,100 | 4,530 |
| 2016-08-24 | 4,490 | 4,590 | 4,470 | 4,525 | 258,400 | 4,525 |
| 2016-08-23 | 4,420 | 4,440 | 4,365 | 4,395 | 162,300 | 4,395 |
| 2016-08-22 | 4,445 | 4,470 | 4,415 | 4,445 | 135,300 | 4,445 |
| 2016-08-19 | 4,465 | 4,520 | 4,395 | 4,410 | 293,600 | 4,410 |
| 2016-08-18 | 4,525 | 4,590 | 4,480 | 4,495 | 192,300 | 4,495 |
| 2016-08-17 | 4,500 | 4,580 | 4,485 | 4,565 | 230,300 | 4,565 |
| 2016-08-16 | 4,595 | 4,605 | 4,515 | 4,520 | 136,600 | 4,520 |
| 2016-08-15 | 4,530 | 4,610 | 4,530 | 4,595 | 169,500 | 4,595 |
| 2016-08-12 | 4,510 | 4,565 | 4,475 | 4,545 | 159,900 | 4,545 |
| 2016-08-10 | 4,445 | 4,485 | 4,430 | 4,470 | 154,100 | 4,470 |
| 2016-08-09 | 4,475 | 4,500 | 4,385 | 4,425 | 240,500 | 4,425 |
| 2016-08-08 | 4,380 | 4,500 | 4,350 | 4,460 | 328,200 | 4,460 |
| 2016-08-05 | 4,480 | 4,555 | 4,305 | 4,325 | 544,800 | 4,325 |
| 2016-08-04 | 4,400 | 4,575 | 4,335 | 4,550 | 793,400 | 4,550 |
| 2016-08-03 | 4,700 | 4,725 | 4,615 | 4,625 | 263,300 | 4,625 |
| 2016-08-02 | 4,760 | 4,830 | 4,745 | 4,785 | 209,600 | 4,785 |
| 2016-08-01 | 4,790 | 4,850 | 4,760 | 4,830 | 167,500 | 4,830 |
| 2016-07-29 | 4,835 | 4,860 | 4,725 | 4,850 | 306,800 | 4,850 |
| 2016-07-28 | 4,780 | 4,880 | 4,750 | 4,840 | 534,200 | 4,840 |
| 2016-07-27 | 4,690 | 4,805 | 4,690 | 4,775 | 413,400 | 4,775 |
| 2016-07-26 | 4,610 | 4,680 | 4,595 | 4,630 | 236,000 | 4,630 |
| 2016-07-25 | 4,700 | 4,710 | 4,635 | 4,650 | 248,500 | 4,650 |
| 2016-07-22 | 4,650 | 4,720 | 4,635 | 4,675 | 266,600 | 4,675 |
| 2016-07-21 | 4,790 | 4,810 | 4,700 | 4,745 | 337,300 | 4,745 |
| 2016-07-20 | 4,710 | 4,780 | 4,705 | 4,755 | 319,600 | 4,755 |
| 2016-07-19 | 4,675 | 4,740 | 4,650 | 4,725 | 216,200 | 4,725 |
| 2016-07-15 | 4,680 | 4,695 | 4,620 | 4,635 | 257,700 | 4,635 |
| 2016-07-14 | 4,670 | 4,745 | 4,655 | 4,685 | 356,700 | 4,685 |
| 2016-07-13 | 4,610 | 4,735 | 4,595 | 4,690 | 349,900 | 4,690 |
| 2016-07-12 | 4,570 | 4,590 | 4,520 | 4,525 | 215,000 | 4,525 |
| 2016-07-11 | 4,335 | 4,490 | 4,335 | 4,450 | 181,900 | 4,450 |
| 2016-07-08 | 4,350 | 4,390 | 4,280 | 4,295 | 250,600 | 4,295 |
| 2016-07-07 | 4,385 | 4,415 | 4,320 | 4,365 | 291,200 | 4,365 |
| 2016-07-06 | 4,405 | 4,420 | 4,355 | 4,390 | 334,100 | 4,390 |
| 2016-07-05 | 4,500 | 4,555 | 4,450 | 4,540 | 202,600 | 4,540 |
| 2016-07-04 | 4,515 | 4,595 | 4,490 | 4,575 | 277,200 | 4,575 |
| 2016-07-01 | 4,480 | 4,580 | 4,440 | 4,565 | 299,800 | 4,565 |
| 2016-06-30 | 4,500 | 4,545 | 4,470 | 4,480 | 396,500 | 4,480 |
| 2016-06-29 | 4,515 | 4,530 | 4,415 | 4,465 | 604,800 | 4,465 |
| 2016-06-28 | 4,480 | 4,530 | 4,355 | 4,460 | 654,400 | 4,460 |
| 2016-06-27 | 4,435 | 4,590 | 4,435 | 4,580 | 272,200 | 4,580 |
| 2016-06-24 | 4,800 | 4,835 | 4,405 | 4,435 | 358,500 | 4,435 |
| 2016-06-23 | 4,750 | 4,765 | 4,705 | 4,755 | 266,500 | 4,755 |
| 2016-06-22 | 4,770 | 4,810 | 4,745 | 4,775 | 162,100 | 4,775 |
| 2016-06-21 | 4,750 | 4,885 | 4,720 | 4,860 | 333,000 | 4,860 |
| 2016-06-20 | 4,730 | 4,805 | 4,695 | 4,750 | 346,800 | 4,750 |
| 2016-06-17 | 4,570 | 4,670 | 4,570 | 4,605 | 428,500 | 4,605 |
| 2016-06-16 | 4,685 | 4,715 | 4,535 | 4,545 | 392,600 | 4,545 |
| 2016-06-15 | 4,720 | 4,780 | 4,705 | 4,740 | 371,400 | 4,740 |
| 2016-06-14 | 4,770 | 4,825 | 4,720 | 4,750 | 444,500 | 4,750 |
| 2016-06-13 | 4,865 | 4,910 | 4,790 | 4,790 | 514,500 | 4,790 |
| 2016-06-10 | 5,070 | 5,130 | 5,050 | 5,110 | 481,000 | 5,110 |
| 2016-06-09 | 4,945 | 5,050 | 4,930 | 5,020 | 422,800 | 5,020 |
| 2016-06-08 | 4,960 | 5,040 | 4,960 | 4,985 | 444,500 | 4,985 |
| 2016-06-07 | 4,850 | 4,935 | 4,845 | 4,910 | 323,000 | 4,910 |
| 2016-06-06 | 4,800 | 4,840 | 4,780 | 4,830 | 306,200 | 4,830 |
| 2016-06-03 | 4,970 | 5,020 | 4,905 | 4,915 | 363,200 | 4,915 |
| 2016-06-02 | 4,860 | 5,030 | 4,855 | 5,000 | 914,600 | 5,000 |
| 2016-06-01 | 4,730 | 4,780 | 4,700 | 4,745 | 180,700 | 4,745 |
| 2016-05-31 | 4,730 | 4,750 | 4,695 | 4,740 | 200,400 | 4,740 |
| 2016-05-30 | 4,680 | 4,725 | 4,625 | 4,710 | 220,200 | 4,710 |
| 2016-05-27 | 4,625 | 4,675 | 4,610 | 4,625 | 153,500 | 4,625 |
| 2016-05-26 | 4,700 | 4,700 | 4,605 | 4,610 | 204,000 | 4,610 |
| 2016-05-25 | 4,700 | 4,700 | 4,570 | 4,665 | 374,000 | 4,665 |
| 2016-05-24 | 4,675 | 4,710 | 4,595 | 4,610 | 483,000 | 4,610 |
| 2016-05-23 | 4,625 | 4,700 | 4,580 | 4,680 | 483,600 | 4,680 |
| 2016-05-20 | 4,535 | 4,645 | 4,515 | 4,630 | 364,600 | 4,630 |
| 2016-05-19 | 4,470 | 4,600 | 4,440 | 4,580 | 593,900 | 4,580 |
| 2016-05-18 | 4,305 | 4,435 | 4,285 | 4,380 | 449,300 | 4,380 |
| 2016-05-17 | 4,250 | 4,305 | 4,235 | 4,275 | 141,500 | 4,275 |
| 2016-05-16 | 4,340 | 4,360 | 4,255 | 4,270 | 232,600 | 4,270 |
| 2016-05-13 | 4,365 | 4,400 | 4,300 | 4,335 | 296,600 | 4,335 |
| 2016-05-12 | 4,010 | 4,360 | 3,975 | 4,355 | 668,000 | 4,355 |
| 2016-05-11 | 4,180 | 4,300 | 4,080 | 4,100 | 472,700 | 4,100 |
| 2016-05-10 | 3,995 | 4,045 | 3,960 | 4,040 | 220,600 | 4,040 |
| 2016-05-09 | 4,005 | 4,035 | 3,985 | 3,985 | 143,400 | 3,985 |
| 2016-05-06 | 4,040 | 4,075 | 3,975 | 4,005 | 172,800 | 4,005 |
| 2016-05-02 | 4,035 | 4,085 | 4,000 | 4,020 | 177,100 | 4,020 |
| 2016-04-28 | 4,315 | 4,375 | 4,185 | 4,190 | 242,700 | 4,190 |
| 2016-04-27 | 4,270 | 4,295 | 4,240 | 4,270 | 132,000 | 4,270 |
| 2016-04-26 | 4,295 | 4,315 | 4,245 | 4,275 | 244,400 | 4,275 |
| 2016-04-25 | 4,310 | 4,355 | 4,285 | 4,330 | 180,800 | 4,330 |
| 2016-04-22 | 4,145 | 4,285 | 4,140 | 4,280 | 525,100 | 4,280 |
| 2016-04-21 | 4,215 | 4,220 | 4,150 | 4,215 | 367,500 | 4,215 |
| 2016-04-20 | 4,160 | 4,240 | 4,095 | 4,185 | 654,900 | 4,185 |
| 2016-04-19 | 4,090 | 4,130 | 4,080 | 4,130 | 201,000 | 4,130 |
| 2016-04-18 | 3,970 | 4,020 | 3,910 | 3,995 | 494,500 | 3,995 |
| 2016-04-15 | 4,150 | 4,190 | 4,130 | 4,155 | 324,500 | 4,155 |
| 2016-04-14 | 4,100 | 4,270 | 4,090 | 4,245 | 497,900 | 4,245 |
| 2016-04-13 | 3,930 | 4,005 | 3,915 | 3,995 | 204,900 | 3,995 |
| 2016-04-12 | 3,840 | 3,920 | 3,810 | 3,890 | 214,900 | 3,890 |
| 2016-04-11 | 3,845 | 3,865 | 3,760 | 3,830 | 280,500 | 3,830 |
| 2016-04-08 | 3,810 | 3,880 | 3,690 | 3,850 | 690,700 | 3,850 |
| 2016-04-07 | 3,925 | 4,005 | 3,900 | 3,950 | 254,600 | 3,950 |
| 2016-04-06 | 3,945 | 3,980 | 3,895 | 3,920 | 308,300 | 3,920 |
| 2016-04-05 | 4,075 | 4,125 | 3,985 | 3,995 | 270,600 | 3,995 |
| 2016-04-04 | 4,070 | 4,155 | 4,055 | 4,095 | 202,400 | 4,095 |
| 2016-04-01 | 4,215 | 4,215 | 4,055 | 4,070 | 246,100 | 4,070 |
| 2016-03-31 | 4,265 | 4,300 | 4,190 | 4,200 | 219,100 | 4,200 |
| 2016-03-30 | 4,255 | 4,280 | 4,220 | 4,235 | 276,100 | 4,235 |
| 2016-03-29 | 4,250 | 4,275 | 4,225 | 4,255 | 155,900 | 4,255 |
| 2016-03-28 | 4,225 | 4,265 | 4,175 | 4,240 | 222,300 | 4,240 |
| 2016-03-25 | 4,110 | 4,160 | 4,090 | 4,155 | 204,100 | 4,155 |
| 2016-03-24 | 4,145 | 4,190 | 4,050 | 4,075 | 433,000 | 4,075 |
| 2016-03-23 | 4,210 | 4,270 | 4,175 | 4,215 | 341,100 | 4,215 |
| 2016-03-22 | 4,155 | 4,225 | 4,145 | 4,210 | 184,700 | 4,210 |
| 2016-03-18 | 4,125 | 4,155 | 4,065 | 4,095 | 216,600 | 4,095 |
| 2016-03-17 | 4,155 | 4,200 | 4,085 | 4,125 | 229,000 | 4,125 |
| 2016-03-16 | 4,185 | 4,280 | 4,145 | 4,180 | 370,300 | 4,180 |
| 2016-03-15 | 4,155 | 4,290 | 4,140 | 4,205 | 333,200 | 4,205 |
| 2016-03-14 | 4,145 | 4,180 | 4,125 | 4,160 | 268,100 | 4,160 |
| 2016-03-11 | 4,105 | 4,160 | 4,065 | 4,125 | 292,600 | 4,125 |
| 2016-03-10 | 4,055 | 4,140 | 4,035 | 4,125 | 324,300 | 4,125 |
| 2016-03-09 | 4,115 | 4,115 | 3,890 | 4,005 | 618,700 | 4,005 |
| 2016-03-08 | 3,940 | 3,955 | 3,845 | 3,920 | 189,700 | 3,920 |
| 2016-03-07 | 3,940 | 3,985 | 3,910 | 3,945 | 223,600 | 3,945 |
| 2016-03-04 | 3,840 | 3,945 | 3,830 | 3,935 | 219,900 | 3,935 |
| 2016-03-03 | 3,800 | 3,845 | 3,800 | 3,830 | 138,400 | 3,830 |
| 2016-03-02 | 3,785 | 3,830 | 3,755 | 3,810 | 274,200 | 3,810 |
| 2016-03-01 | 3,720 | 3,740 | 3,610 | 3,720 | 288,000 | 3,720 |
| 2016-02-29 | 3,750 | 3,805 | 3,695 | 3,700 | 289,700 | 3,700 |
| 2016-02-26 | 3,685 | 3,755 | 3,655 | 3,665 | 336,700 | 3,665 |
| 2016-02-25 | 3,700 | 3,735 | 3,675 | 3,700 | 237,700 | 3,700 |
| 2016-02-24 | 3,625 | 3,695 | 3,605 | 3,670 | 381,200 | 3,670 |
| 2016-02-23 | 3,680 | 3,730 | 3,620 | 3,695 | 336,200 | 3,695 |
| 2016-02-22 | 3,560 | 3,665 | 3,545 | 3,655 | 308,000 | 3,655 |
| 2016-02-19 | 3,625 | 3,640 | 3,560 | 3,585 | 258,500 | 3,585 |
| 2016-02-18 | 3,665 | 3,725 | 3,630 | 3,655 | 239,700 | 3,655 |
| 2016-02-17 | 3,600 | 3,665 | 3,500 | 3,555 | 323,000 | 3,555 |
| 2016-02-16 | 3,590 | 3,695 | 3,545 | 3,605 | 375,500 | 3,605 |
| 2016-02-15 | 3,485 | 3,655 | 3,485 | 3,615 | 456,100 | 3,615 |
| 2016-02-12 | 3,400 | 3,460 | 3,340 | 3,385 | 491,700 | 3,385 |
| 2016-02-10 | 3,135 | 3,595 | 3,135 | 3,470 | 1,086,200 | 3,470 |
| 2016-02-09 | 3,880 | 4,000 | 3,660 | 3,695 | 323,000 | 3,695 |
| 2016-02-08 | 3,950 | 4,050 | 3,925 | 4,020 | 194,700 | 4,020 |
| 2016-02-05 | 4,050 | 4,075 | 3,965 | 4,010 | 174,400 | 4,010 |
| 2016-02-04 | 4,120 | 4,160 | 4,065 | 4,090 | 194,600 | 4,090 |
| 2016-02-03 | 4,210 | 4,255 | 4,155 | 4,180 | 223,200 | 4,180 |
| 2016-02-02 | 4,295 | 4,380 | 4,295 | 4,350 | 156,300 | 4,350 |
| 2016-02-01 | 4,300 | 4,375 | 4,280 | 4,365 | 244,100 | 4,365 |
| 2016-01-29 | 4,190 | 4,250 | 4,065 | 4,245 | 296,300 | 4,245 |
| 2016-01-28 | 4,205 | 4,235 | 4,165 | 4,190 | 151,100 | 4,190 |
| 2016-01-27 | 4,190 | 4,225 | 4,160 | 4,200 | 128,900 | 4,200 |
| 2016-01-26 | 4,165 | 4,170 | 4,115 | 4,120 | 111,000 | 4,120 |
| 2016-01-25 | 4,250 | 4,250 | 4,170 | 4,210 | 215,400 | 4,210 |
| 2016-01-22 | 4,105 | 4,170 | 4,030 | 4,165 | 373,700 | 4,165 |
| 2016-01-21 | 4,130 | 4,200 | 4,030 | 4,035 | 245,700 | 4,035 |
| 2016-01-20 | 4,340 | 4,350 | 4,150 | 4,165 | 356,100 | 4,165 |
| 2016-01-19 | 4,255 | 4,295 | 4,225 | 4,275 | 241,300 | 4,275 |
| 2016-01-18 | 4,150 | 4,260 | 4,115 | 4,235 | 292,300 | 4,235 |
| 2016-01-15 | 4,250 | 4,270 | 4,215 | 4,245 | 474,400 | 4,245 |
| 2016-01-14 | 4,115 | 4,150 | 4,075 | 4,140 | 233,700 | 4,140 |
| 2016-01-13 | 4,195 | 4,240 | 4,165 | 4,230 | 197,400 | 4,230 |
| 2016-01-12 | 4,220 | 4,310 | 4,145 | 4,145 | 231,600 | 4,145 |
| 2016-01-08 | 4,260 | 4,320 | 4,210 | 4,250 | 316,900 | 4,250 |
| 2016-01-07 | 4,445 | 4,445 | 4,320 | 4,325 | 269,800 | 4,325 |
| 2016-01-06 | 4,540 | 4,570 | 4,460 | 4,475 | 213,100 | 4,475 |
| 2016-01-05 | 4,540 | 4,615 | 4,540 | 4,570 | 200,300 | 4,570 |
| 2016-01-04 | 4,655 | 4,715 | 4,560 | 4,590 | 179,300 | 4,590 |
分割・併合履歴 ： なし
