5020 ENEOSホールディングス(株) 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 | 492 | 497.4 | 490.8 | 494.7 | 9,622,000 | 494.70 |
| 2016-12-29 | 495 | 495.7 | 490.2 | 495.4 | 11,807,700 | 495.40 |
| 2016-12-28 | 500 | 504.8 | 497.8 | 498.8 | 14,660,800 | 498.80 |
| 2016-12-27 | 495 | 503 | 493.6 | 496.9 | 10,649,100 | 496.90 |
| 2016-12-26 | 503 | 504.2 | 494.2 | 496.3 | 10,911,000 | 496.30 |
| 2016-12-22 | 499.9 | 504.4 | 496.5 | 503.7 | 12,532,400 | 503.70 |
| 2016-12-21 | 496.1 | 501.3 | 495.2 | 499.5 | 13,258,600 | 499.50 |
| 2016-12-20 | 501.8 | 502.6 | 493.6 | 497.7 | 17,303,800 | 497.70 |
| 2016-12-19 | 503.3 | 506.2 | 500.9 | 503.4 | 13,356,500 | 503.40 |
| 2016-12-16 | 502.2 | 508.3 | 501.9 | 506.9 | 16,769,200 | 506.90 |
| 2016-12-15 | 510.8 | 510.9 | 498.1 | 501.8 | 21,235,700 | 501.80 |
| 2016-12-14 | 521.8 | 522.5 | 510.2 | 515.9 | 15,345,400 | 515.90 |
| 2016-12-13 | 511 | 521.2 | 508.8 | 521.2 | 14,515,000 | 521.20 |
| 2016-12-12 | 530 | 531.3 | 502.4 | 514 | 18,239,400 | 514 |
| 2016-12-09 | 505 | 518 | 504.6 | 516.4 | 26,424,800 | 516.40 |
| 2016-12-08 | 499.2 | 501.3 | 496.3 | 500 | 22,174,700 | 500 |
| 2016-12-07 | 485.2 | 489.9 | 481.7 | 489.5 | 19,694,100 | 489.50 |
| 2016-12-06 | 478.1 | 481.6 | 474 | 480.9 | 23,831,200 | 480.90 |
| 2016-12-05 | 470.3 | 473.7 | 467.2 | 472 | 16,443,300 | 472 |
| 2016-12-02 | 473 | 474 | 467.8 | 471 | 17,746,600 | 471 |
| 2016-12-01 | 460.4 | 473 | 456.6 | 468.9 | 30,358,600 | 468.90 |
| 2016-11-30 | 442 | 444.5 | 435.1 | 436.4 | 18,751,100 | 436.40 |
| 2016-11-29 | 438.1 | 445.3 | 436.3 | 443 | 11,042,500 | 443 |
| 2016-11-28 | 440.8 | 444.2 | 436.5 | 444.1 | 12,241,700 | 444.10 |
| 2016-11-25 | 443.5 | 447.1 | 441.3 | 445 | 13,251,900 | 445 |
| 2016-11-24 | 448 | 449 | 442 | 442.6 | 13,260,500 | 442.60 |
| 2016-11-22 | 442.2 | 446.7 | 442.2 | 445.2 | 17,785,100 | 445.20 |
| 2016-11-21 | 434.4 | 439.5 | 431.1 | 439.3 | 14,380,200 | 439.30 |
| 2016-11-18 | 431 | 435.4 | 428 | 431.5 | 13,581,800 | 431.50 |
| 2016-11-17 | 426.2 | 431.1 | 426.1 | 430.5 | 13,956,000 | 430.50 |
| 2016-11-16 | 429.2 | 430.6 | 426.1 | 429.2 | 15,181,600 | 429.20 |
| 2016-11-15 | 426.6 | 428.7 | 420.3 | 422.9 | 16,511,400 | 422.90 |
| 2016-11-14 | 411 | 419.5 | 409.9 | 419.5 | 16,707,500 | 419.50 |
| 2016-11-11 | 407 | 413 | 405 | 410 | 19,824,300 | 410 |
| 2016-11-10 | 401 | 404.5 | 399.3 | 402.4 | 14,149,500 | 402.40 |
| 2016-11-09 | 405 | 408.8 | 383 | 387.4 | 22,109,400 | 387.40 |
| 2016-11-08 | 404.3 | 406.2 | 402.6 | 405.8 | 7,890,400 | 405.80 |
| 2016-11-07 | 404.9 | 407.5 | 401.8 | 404.4 | 8,382,600 | 404.40 |
| 2016-11-04 | 403.5 | 405.7 | 401.3 | 403.7 | 10,532,500 | 403.70 |
| 2016-11-02 | 405 | 408.1 | 404 | 407.5 | 8,979,400 | 407.50 |
| 2016-11-01 | 413 | 413.5 | 408.8 | 409.9 | 9,427,900 | 409.90 |
| 2016-10-31 | 415 | 416.7 | 411.1 | 415.9 | 10,339,600 | 415.90 |
| 2016-10-28 | 417.3 | 418.6 | 415.7 | 418.2 | 19,504,900 | 418.20 |
| 2016-10-27 | 413 | 416.9 | 411.7 | 415.1 | 10,299,500 | 415.10 |
| 2016-10-26 | 410 | 412.5 | 407.4 | 412.5 | 8,434,500 | 412.50 |
| 2016-10-25 | 413.6 | 415.9 | 410.5 | 411.5 | 9,764,400 | 411.50 |
| 2016-10-24 | 413.2 | 414.5 | 410.5 | 412.3 | 8,153,700 | 412.30 |
| 2016-10-21 | 416.1 | 417 | 413 | 413.8 | 10,986,600 | 413.80 |
| 2016-10-20 | 418 | 418.9 | 413.6 | 415.2 | 12,564,000 | 415.20 |
| 2016-10-19 | 416 | 418.5 | 414.3 | 416.4 | 10,545,100 | 416.40 |
| 2016-10-17 | 415.8 | 418.3 | 413.3 | 415.3 | 8,579,700 | 415.30 |
| 2016-10-13 | 414.4 | 415.5 | 407.7 | 408.9 | 13,304,500 | 408.90 |
| 2016-10-12 | 415 | 419.5 | 413.7 | 414.7 | 12,480,000 | 414.70 |
| 2016-10-11 | 415.2 | 419.8 | 413.4 | 419.5 | 17,828,100 | 419.50 |
| 2016-10-07 | 409 | 412.4 | 408 | 409.8 | 13,315,100 | 409.80 |
| 2016-10-06 | 407 | 412 | 406.3 | 407.9 | 12,141,500 | 407.90 |
| 2016-10-05 | 406.9 | 407.3 | 402.7 | 403.7 | 9,323,500 | 403.70 |
| 2016-10-04 | 402.5 | 405.2 | 400.2 | 405.2 | 9,715,300 | 405.20 |
| 2016-10-03 | 406.9 | 408.4 | 401.4 | 402.1 | 7,636,700 | 402.10 |
| 2016-09-30 | 401 | 407.5 | 398.1 | 407.1 | 12,702,000 | 407.10 |
| 2016-09-29 | 402.9 | 406.9 | 402 | 404.8 | 16,875,800 | 404.80 |
| 2016-09-28 | 393.6 | 394.7 | 390.3 | 393.1 | 8,678,600 | 393.10 |
| 2016-09-27 | 392 | 404.1 | 392 | 404.1 | 12,509,000 | 404.10 |
| 2016-09-26 | 400 | 400 | 394.5 | 395.4 | 10,732,300 | 395.40 |
| 2016-09-23 | 401.4 | 402.5 | 398.4 | 401.4 | 9,225,200 | 401.40 |
| 2016-09-21 | 393.9 | 400.3 | 389.1 | 400.3 | 11,680,300 | 400.30 |
| 2016-09-20 | 387.4 | 394.3 | 386.2 | 392.9 | 8,735,400 | 392.90 |
| 2016-09-16 | 391 | 393.8 | 386.2 | 392.8 | 13,017,000 | 392.80 |
| 2016-09-15 | 392.3 | 392.3 | 388.1 | 389.8 | 10,505,200 | 389.80 |
| 2016-09-14 | 398.7 | 398.7 | 392.6 | 394.2 | 13,397,700 | 394.20 |
| 2016-09-13 | 401.2 | 407.8 | 400.7 | 403 | 11,461,800 | 403 |
| 2016-09-12 | 399.9 | 405.6 | 398.9 | 400.1 | 13,012,000 | 400.10 |
| 2016-09-09 | 402.3 | 406.8 | 400.4 | 402.5 | 14,866,200 | 402.50 |
| 2016-09-08 | 400 | 403.7 | 396 | 400.1 | 15,613,900 | 400.10 |
| 2016-09-07 | 399 | 408.8 | 397.5 | 403.1 | 15,220,500 | 403.10 |
| 2016-09-06 | 400.6 | 405 | 399.6 | 399.7 | 10,320,900 | 399.70 |
| 2016-09-05 | 398.7 | 403.1 | 398 | 398.2 | 11,396,100 | 398.20 |
| 2016-09-02 | 389 | 393 | 385 | 391.7 | 10,652,800 | 391.70 |
| 2016-09-01 | 389.1 | 393 | 385.2 | 386.1 | 13,777,000 | 386.10 |
| 2016-08-31 | 381.4 | 387.9 | 377.8 | 386.9 | 16,599,400 | 386.90 |
| 2016-08-30 | 374.9 | 380.4 | 373.2 | 378.5 | 8,904,700 | 378.50 |
| 2016-08-29 | 379.7 | 380 | 373.6 | 374.8 | 10,342,400 | 374.80 |
| 2016-08-26 | 377.1 | 377.4 | 372.7 | 372.7 | 9,576,500 | 372.70 |
| 2016-08-25 | 381.3 | 381.5 | 376.3 | 377.3 | 8,837,700 | 377.30 |
| 2016-08-24 | 381 | 387 | 380 | 383.7 | 7,125,500 | 383.70 |
| 2016-08-23 | 386.5 | 386.8 | 380.9 | 383.4 | 11,204,500 | 383.40 |
| 2016-08-22 | 393 | 395.3 | 389.6 | 392.8 | 9,486,800 | 392.80 |
| 2016-08-19 | 388 | 394.4 | 385.6 | 392.7 | 14,922,900 | 392.70 |
| 2016-08-18 | 392 | 394.8 | 382.1 | 382.4 | 13,213,600 | 382.40 |
| 2016-08-17 | 377.7 | 390.5 | 377.5 | 389.9 | 13,581,100 | 389.90 |
| 2016-08-16 | 376.8 | 381.4 | 376.1 | 377.2 | 15,835,400 | 377.20 |
| 2016-08-15 | 377.8 | 378.5 | 372.3 | 373.2 | 9,089,200 | 373.20 |
| 2016-08-12 | 378 | 381.1 | 375.5 | 377 | 12,287,100 | 377 |
| 2016-08-10 | 371.9 | 380.4 | 370.4 | 378 | 10,977,200 | 378 |
| 2016-08-09 | 368 | 373.5 | 367.6 | 373.2 | 9,618,900 | 373.20 |
| 2016-08-08 | 367.6 | 367.8 | 364.4 | 367.4 | 9,214,000 | 367.40 |
| 2016-08-05 | 371 | 372.3 | 361.9 | 362.9 | 17,800,900 | 362.90 |
| 2016-08-04 | 378.4 | 383.3 | 368.3 | 370.3 | 20,236,700 | 370.30 |
| 2016-08-03 | 375 | 378.8 | 371.1 | 375.5 | 16,368,800 | 375.50 |
| 2016-08-02 | 381 | 383.6 | 376.9 | 376.9 | 11,666,100 | 376.90 |
| 2016-08-01 | 386 | 388 | 380 | 385.3 | 11,225,600 | 385.30 |
| 2016-07-29 | 384.5 | 390.9 | 381.7 | 387.9 | 11,843,000 | 387.90 |
| 2016-07-28 | 385.9 | 388.6 | 383.3 | 387.3 | 8,185,400 | 387.30 |
| 2016-07-27 | 388.8 | 391.4 | 386 | 389.9 | 8,672,200 | 389.90 |
| 2016-07-26 | 390 | 390.1 | 381.7 | 385.6 | 13,038,500 | 385.60 |
| 2016-07-25 | 392 | 397.7 | 388.1 | 392.6 | 9,799,100 | 392.60 |
| 2016-07-22 | 397 | 398.6 | 392 | 395.3 | 9,932,800 | 395.30 |
| 2016-07-21 | 404 | 405.5 | 398.8 | 400.1 | 9,348,100 | 400.10 |
| 2016-07-20 | 400.7 | 403 | 396.4 | 398.6 | 8,012,000 | 398.60 |
| 2016-07-19 | 404.8 | 404.9 | 397.3 | 402.3 | 12,279,100 | 402.30 |
| 2016-07-15 | 407 | 408 | 399 | 400.9 | 11,582,000 | 400.90 |
| 2016-07-14 | 398 | 407.2 | 396.6 | 405.2 | 8,101,900 | 405.20 |
| 2016-07-13 | 404 | 404.1 | 398.1 | 399.8 | 12,556,900 | 399.80 |
| 2016-07-12 | 398.8 | 403.6 | 396.1 | 400.1 | 10,053,500 | 400.10 |
| 2016-07-11 | 385.4 | 395.3 | 385.2 | 392.2 | 8,640,600 | 392.20 |
| 2016-07-08 | 383.3 | 385.5 | 380.2 | 381 | 10,111,400 | 381 |
| 2016-07-07 | 381.5 | 384.3 | 379.3 | 383.9 | 8,754,600 | 383.90 |
| 2016-07-06 | 390 | 390.1 | 379.5 | 385.2 | 18,116,000 | 385.20 |
| 2016-07-05 | 393 | 398 | 390.6 | 398 | 8,439,200 | 398 |
| 2016-07-04 | 392.6 | 398.5 | 390.1 | 398.4 | 7,108,600 | 398.40 |
| 2016-07-01 | 398.7 | 399.4 | 391.4 | 394.6 | 11,538,600 | 394.60 |
| 2016-06-30 | 398.9 | 400.9 | 395.3 | 398.7 | 14,054,200 | 398.70 |
| 2016-06-29 | 387.3 | 393.6 | 384.1 | 393.4 | 17,103,800 | 393.40 |
| 2016-06-28 | 381.9 | 388.4 | 376.8 | 381.6 | 14,177,300 | 381.60 |
| 2016-06-27 | 396.1 | 397 | 378.1 | 383.2 | 17,066,700 | 383.20 |
| 2016-06-24 | 417.4 | 417.4 | 388 | 391 | 18,607,600 | 391 |
| 2016-06-23 | 413.7 | 416.2 | 410.5 | 414.5 | 9,783,700 | 414.50 |
| 2016-06-22 | 415.8 | 420.6 | 411.6 | 412.2 | 11,355,900 | 412.20 |
| 2016-06-21 | 410 | 417.8 | 407 | 414.9 | 11,661,000 | 414.90 |
| 2016-06-20 | 409.8 | 415.8 | 408 | 410 | 9,410,100 | 410 |
| 2016-06-17 | 404.3 | 408.1 | 402.1 | 404.1 | 8,723,000 | 404.10 |
| 2016-06-16 | 410.2 | 413.6 | 401.4 | 401.8 | 13,068,100 | 401.80 |
| 2016-06-15 | 411.3 | 414.5 | 406.6 | 410.2 | 8,928,000 | 410.20 |
| 2016-06-14 | 418.6 | 421.7 | 412 | 413.3 | 8,449,300 | 413.30 |
| 2016-06-13 | 424.1 | 425.3 | 415.9 | 415.9 | 10,241,800 | 415.90 |
| 2016-06-10 | 441.9 | 442.8 | 428.1 | 432 | 15,108,200 | 432 |
| 2016-06-09 | 442.5 | 448.8 | 442.5 | 445 | 10,163,100 | 445 |
| 2016-06-08 | 435.6 | 442.7 | 434 | 441.1 | 11,558,000 | 441.10 |
| 2016-06-07 | 430.6 | 433.7 | 429.5 | 432.8 | 9,008,900 | 432.80 |
| 2016-06-06 | 419.4 | 426.5 | 418 | 426.5 | 7,739,500 | 426.50 |
| 2016-06-03 | 421.6 | 424.6 | 420 | 424.6 | 9,104,200 | 424.60 |
| 2016-06-02 | 425.3 | 426.8 | 419.4 | 419.5 | 10,822,500 | 419.50 |
| 2016-06-01 | 430.6 | 432.5 | 426 | 427.5 | 11,818,600 | 427.50 |
| 2016-05-31 | 435.7 | 435.7 | 427 | 433 | 20,256,500 | 433 |
| 2016-05-30 | 436 | 436.1 | 431.4 | 434.3 | 7,749,500 | 434.30 |
| 2016-05-27 | 433.4 | 437.5 | 431.2 | 432.9 | 10,068,000 | 432.90 |
| 2016-05-26 | 432 | 434.7 | 429.5 | 430 | 9,652,400 | 430 |
| 2016-05-25 | 428 | 429 | 423.2 | 424.2 | 7,191,600 | 424.20 |
| 2016-05-24 | 424.6 | 425.1 | 421.4 | 422.5 | 8,672,900 | 422.50 |
| 2016-05-23 | 422 | 426.7 | 419.5 | 424.2 | 11,477,000 | 424.20 |
| 2016-05-20 | 422.8 | 423.4 | 418.3 | 422.3 | 14,255,200 | 422.30 |
| 2016-05-19 | 432.9 | 434 | 421.2 | 422.8 | 16,697,300 | 422.80 |
| 2016-05-18 | 426.5 | 437.8 | 426.1 | 434.8 | 14,111,200 | 434.80 |
| 2016-05-17 | 425 | 432 | 424.9 | 427.4 | 14,622,700 | 427.40 |
| 2016-05-16 | 430.4 | 433.9 | 423.3 | 425 | 15,534,200 | 425 |
| 2016-05-13 | 446.8 | 448 | 432.8 | 433.7 | 14,365,700 | 433.70 |
| 2016-05-12 | 443.4 | 448.9 | 440.1 | 446.2 | 11,341,500 | 446.20 |
| 2016-05-11 | 450 | 453.4 | 437.6 | 442.7 | 19,713,500 | 442.70 |
| 2016-05-10 | 445.1 | 451 | 441 | 447.7 | 10,472,500 | 447.70 |
| 2016-05-09 | 458 | 458.9 | 449.9 | 449.9 | 8,310,200 | 449.90 |
| 2016-05-06 | 454.3 | 457.1 | 449.6 | 452.9 | 10,038,500 | 452.90 |
| 2016-05-02 | 450 | 460.4 | 447.1 | 459.3 | 10,947,600 | 459.30 |
| 2016-04-28 | 485.1 | 492.8 | 468.9 | 470.6 | 13,125,100 | 470.60 |
| 2016-04-27 | 483 | 486.8 | 480.2 | 481.1 | 9,473,200 | 481.10 |
| 2016-04-26 | 480.3 | 482.7 | 474 | 480.9 | 6,267,400 | 480.90 |
| 2016-04-25 | 483 | 483.4 | 474.1 | 480.5 | 8,356,800 | 480.50 |
| 2016-04-22 | 476.3 | 482.8 | 475.4 | 481.4 | 9,644,100 | 481.40 |
| 2016-04-21 | 480 | 483.7 | 473.6 | 481.8 | 10,623,800 | 481.80 |
| 2016-04-20 | 469 | 477.3 | 467.3 | 472.1 | 13,210,300 | 472.10 |
| 2016-04-19 | 462.5 | 466.8 | 458.5 | 463.4 | 12,118,900 | 463.40 |
| 2016-04-18 | 435.3 | 456.9 | 432.4 | 455.4 | 15,640,500 | 455.40 |
| 2016-04-15 | 457.4 | 459.7 | 453.1 | 455.2 | 8,075,700 | 455.20 |
| 2016-04-14 | 458 | 461.9 | 455.6 | 459.2 | 11,780,100 | 459.20 |
| 2016-04-13 | 448 | 454 | 444 | 452.8 | 9,768,800 | 452.80 |
| 2016-04-12 | 433.7 | 445.5 | 431.6 | 442.4 | 8,153,500 | 442.40 |
| 2016-04-11 | 432.3 | 438.8 | 428.6 | 436.7 | 9,954,600 | 436.70 |
| 2016-04-08 | 419.8 | 435 | 415.1 | 430.6 | 13,862,500 | 430.60 |
| 2016-04-07 | 413.6 | 427.2 | 413.6 | 420.6 | 11,953,000 | 420.60 |
| 2016-04-06 | 414.2 | 417.6 | 407.4 | 408.7 | 11,025,400 | 408.70 |
| 2016-04-05 | 420 | 423.8 | 408.5 | 410.3 | 12,444,400 | 410.30 |
| 2016-04-04 | 422.6 | 428.9 | 421.7 | 425.1 | 8,268,700 | 425.10 |
| 2016-04-01 | 437.7 | 437.8 | 421.4 | 423 | 12,041,800 | 423 |
| 2016-03-31 | 434.4 | 438.9 | 431.2 | 433.8 | 10,823,800 | 433.80 |
| 2016-03-30 | 435 | 439.5 | 428.8 | 434.1 | 12,888,900 | 434.10 |
| 2016-03-29 | 444 | 446.7 | 439.8 | 441.5 | 10,719,400 | 441.50 |
| 2016-03-28 | 448 | 449.7 | 442.5 | 449 | 11,073,800 | 449 |
| 2016-03-25 | 447.8 | 450.3 | 442.6 | 447.2 | 10,516,800 | 447.20 |
| 2016-03-24 | 450.3 | 453 | 438 | 443.7 | 14,218,200 | 443.70 |
| 2016-03-23 | 459.1 | 460 | 452 | 454.9 | 8,118,700 | 454.90 |
| 2016-03-22 | 467 | 469.7 | 454.7 | 459.2 | 12,533,800 | 459.20 |
| 2016-03-18 | 458.5 | 467.4 | 453.5 | 457.3 | 12,877,500 | 457.30 |
| 2016-03-17 | 459.7 | 462.3 | 452.9 | 454.7 | 9,126,300 | 454.70 |
| 2016-03-16 | 452.1 | 460.4 | 446.7 | 451.7 | 8,876,100 | 451.70 |
| 2016-03-15 | 459 | 459.6 | 452.1 | 456.2 | 8,704,600 | 456.20 |
| 2016-03-14 | 462.8 | 464.6 | 458.2 | 460.1 | 7,197,500 | 460.10 |
| 2016-03-11 | 449.7 | 462.8 | 449 | 457.8 | 17,757,800 | 457.80 |
| 2016-03-10 | 463.3 | 463.4 | 456.6 | 458.9 | 8,739,200 | 458.90 |
| 2016-03-09 | 456.5 | 458 | 449 | 456.6 | 16,191,600 | 456.60 |
| 2016-03-08 | 473.7 | 479.3 | 460.5 | 463.7 | 14,108,200 | 463.70 |
| 2016-03-07 | 475.3 | 476.4 | 466.9 | 469.9 | 10,511,300 | 469.90 |
| 2016-03-04 | 470.3 | 480.9 | 464.6 | 479.3 | 10,764,500 | 479.30 |
| 2016-03-03 | 465.6 | 470.5 | 464.3 | 470.5 | 10,322,900 | 470.50 |
| 2016-03-02 | 453.3 | 458.6 | 449.6 | 457.6 | 10,688,900 | 457.60 |
| 2016-03-01 | 438.4 | 443.8 | 434 | 442 | 9,386,400 | 442 |
| 2016-02-29 | 453.9 | 454.3 | 439.1 | 439.1 | 12,258,900 | 439.10 |
| 2016-02-26 | 453.9 | 458.3 | 448.3 | 453.1 | 9,482,800 | 453.10 |
| 2016-02-25 | 450.5 | 456.3 | 448.1 | 450.8 | 11,206,700 | 450.80 |
| 2016-02-24 | 437 | 448.3 | 436 | 446.8 | 11,424,000 | 446.80 |
| 2016-02-23 | 456.7 | 461.7 | 441.6 | 442.7 | 12,155,000 | 442.70 |
| 2016-02-22 | 443.3 | 449.5 | 440.1 | 445.2 | 9,475,500 | 445.20 |
| 2016-02-19 | 454 | 458 | 441.2 | 447 | 12,463,000 | 447 |
| 2016-02-18 | 456 | 470.9 | 452.7 | 462 | 18,496,300 | 462 |
| 2016-02-17 | 447.6 | 448 | 426.3 | 434.5 | 18,344,900 | 434.50 |
| 2016-02-16 | 450.6 | 462.1 | 450.6 | 453.9 | 16,381,000 | 453.90 |
| 2016-02-15 | 440.2 | 461.5 | 438.3 | 456.5 | 17,892,800 | 456.50 |
| 2016-02-12 | 431.5 | 446.1 | 423.6 | 424.2 | 16,238,400 | 424.20 |
| 2016-02-10 | 450.9 | 455.8 | 436.7 | 443.2 | 15,550,900 | 443.20 |
| 2016-02-09 | 449.9 | 458.8 | 446 | 452.9 | 13,846,700 | 452.90 |
| 2016-02-08 | 472 | 477 | 459.8 | 473.6 | 12,059,000 | 473.60 |
| 2016-02-05 | 474.8 | 486.6 | 472.7 | 484.2 | 24,988,200 | 484.20 |
| 2016-02-04 | 466 | 481 | 462.1 | 468.1 | 26,100,900 | 468.10 |
| 2016-02-03 | 442 | 460.8 | 429.2 | 457.7 | 27,561,500 | 457.70 |
| 2016-02-02 | 451.1 | 454.9 | 439.9 | 442.5 | 12,421,800 | 442.50 |
| 2016-02-01 | 459 | 463.9 | 456.1 | 458.5 | 12,855,400 | 458.50 |
| 2016-01-29 | 445.6 | 460.2 | 439 | 456 | 19,691,600 | 456 |
| 2016-01-28 | 446.3 | 446.6 | 435.6 | 438.1 | 11,520,900 | 438.10 |
| 2016-01-27 | 439.2 | 448.5 | 439.2 | 446 | 13,988,200 | 446 |
| 2016-01-26 | 434.7 | 437.5 | 427.7 | 431.7 | 12,437,100 | 431.70 |
| 2016-01-25 | 440.6 | 441.8 | 433.3 | 438 | 12,398,100 | 438 |
| 2016-01-22 | 421.9 | 429.3 | 416.8 | 428.2 | 14,743,400 | 428.20 |
| 2016-01-21 | 411.3 | 419.8 | 404.8 | 404.9 | 13,555,000 | 404.90 |
| 2016-01-20 | 431.6 | 431.7 | 410.2 | 411.3 | 15,464,500 | 411.30 |
| 2016-01-19 | 429.7 | 435 | 425 | 434 | 8,397,900 | 434 |
| 2016-01-18 | 424.6 | 432.6 | 420.1 | 429.6 | 8,960,300 | 429.60 |
| 2016-01-15 | 438.7 | 447.7 | 431.1 | 433.6 | 10,955,500 | 433.60 |
| 2016-01-14 | 436.1 | 437.4 | 427.7 | 435.1 | 14,956,500 | 435.10 |
| 2016-01-13 | 445 | 449.5 | 442.3 | 447.1 | 11,416,000 | 447.10 |
| 2016-01-12 | 452.6 | 459.8 | 441.4 | 441.6 | 17,651,500 | 441.60 |
| 2016-01-08 | 469 | 475.2 | 466.1 | 467.8 | 11,434,400 | 467.80 |
| 2016-01-07 | 482.8 | 484.9 | 471.9 | 474.2 | 16,294,600 | 474.20 |
| 2016-01-06 | 499.1 | 500.1 | 482.1 | 486.5 | 13,686,300 | 486.50 |
| 2016-01-05 | 508.7 | 511.5 | 501.1 | 504.7 | 13,196,900 | 504.70 |
| 2016-01-04 | 508.4 | 517.3 | 504.4 | 513 | 12,219,200 | 513 |
分割・併合履歴 ： なし
