6180 GMOメディア(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 | 3,120 | 3,145 | 3,100 | 3,140 | 1,700 | 3,140 |
| 2016-12-29 | 3,155 | 3,185 | 3,080 | 3,130 | 6,000 | 3,130 |
| 2016-12-28 | 3,170 | 3,185 | 3,150 | 3,185 | 4,200 | 3,185 |
| 2016-12-27 | 3,215 | 3,230 | 3,190 | 3,230 | 5,500 | 3,230 |
| 2016-12-26 | 3,180 | 3,205 | 3,175 | 3,190 | 11,800 | 3,190 |
| 2016-12-22 | 3,155 | 3,180 | 3,145 | 3,180 | 2,000 | 3,180 |
| 2016-12-21 | 3,180 | 3,180 | 3,145 | 3,155 | 2,800 | 3,155 |
| 2016-12-20 | 3,150 | 3,155 | 3,120 | 3,155 | 2,600 | 3,155 |
| 2016-12-19 | 3,115 | 3,125 | 3,110 | 3,115 | 1,700 | 3,115 |
| 2016-12-16 | 3,150 | 3,150 | 3,090 | 3,100 | 2,300 | 3,100 |
| 2016-12-15 | 3,125 | 3,130 | 3,100 | 3,130 | 2,500 | 3,130 |
| 2016-12-14 | 3,140 | 3,170 | 3,125 | 3,130 | 3,000 | 3,130 |
| 2016-12-13 | 3,080 | 3,150 | 3,080 | 3,110 | 1,800 | 3,110 |
| 2016-12-12 | 3,145 | 3,145 | 3,115 | 3,115 | 1,700 | 3,115 |
| 2016-12-09 | 3,110 | 3,150 | 3,110 | 3,125 | 2,500 | 3,125 |
| 2016-12-08 | 3,205 | 3,205 | 3,120 | 3,145 | 2,800 | 3,145 |
| 2016-12-07 | 3,240 | 3,240 | 3,185 | 3,205 | 1,600 | 3,205 |
| 2016-12-06 | 3,215 | 3,240 | 3,210 | 3,210 | 1,900 | 3,210 |
| 2016-12-05 | 3,245 | 3,245 | 3,165 | 3,210 | 1,400 | 3,210 |
| 2016-12-02 | 3,200 | 3,205 | 3,170 | 3,205 | 1,600 | 3,205 |
| 2016-12-01 | 3,205 | 3,205 | 3,160 | 3,205 | 4,800 | 3,205 |
| 2016-11-30 | 3,195 | 3,220 | 3,165 | 3,175 | 4,200 | 3,175 |
| 2016-11-29 | 3,145 | 3,180 | 3,140 | 3,150 | 2,700 | 3,150 |
| 2016-11-28 | 3,145 | 3,150 | 3,125 | 3,140 | 1,400 | 3,140 |
| 2016-11-25 | 3,165 | 3,195 | 3,105 | 3,145 | 4,400 | 3,145 |
| 2016-11-24 | 3,240 | 3,240 | 3,185 | 3,190 | 4,100 | 3,190 |
| 2016-11-22 | 3,200 | 3,215 | 3,200 | 3,200 | 2,300 | 3,200 |
| 2016-11-21 | 3,245 | 3,245 | 3,165 | 3,200 | 3,400 | 3,200 |
| 2016-11-18 | 3,240 | 3,240 | 3,185 | 3,200 | 2,400 | 3,200 |
| 2016-11-17 | 3,190 | 3,205 | 3,190 | 3,205 | 500 | 3,205 |
| 2016-11-16 | 3,260 | 3,260 | 3,180 | 3,240 | 2,300 | 3,240 |
| 2016-11-15 | 3,140 | 3,290 | 3,090 | 3,170 | 7,000 | 3,170 |
| 2016-11-14 | 3,060 | 3,160 | 3,060 | 3,100 | 4,300 | 3,100 |
| 2016-11-11 | 3,045 | 3,070 | 2,951 | 3,050 | 6,900 | 3,050 |
| 2016-11-10 | 3,020 | 3,115 | 3,020 | 3,080 | 4,400 | 3,080 |
| 2016-11-09 | 3,065 | 3,110 | 2,860 | 2,930 | 4,400 | 2,930 |
| 2016-11-08 | 3,150 | 3,150 | 3,060 | 3,060 | 5,000 | 3,060 |
| 2016-11-07 | 3,085 | 3,145 | 3,080 | 3,090 | 2,600 | 3,090 |
| 2016-11-04 | 3,210 | 3,210 | 3,075 | 3,085 | 4,200 | 3,085 |
| 2016-11-02 | 3,230 | 3,240 | 3,110 | 3,140 | 8,400 | 3,140 |
| 2016-11-01 | 3,270 | 3,350 | 3,270 | 3,295 | 3,200 | 3,295 |
| 2016-10-31 | 3,300 | 3,365 | 3,250 | 3,280 | 4,900 | 3,280 |
| 2016-10-28 | 3,400 | 3,400 | 3,200 | 3,300 | 24,800 | 3,300 |
| 2016-10-27 | 3,290 | 3,415 | 3,250 | 3,415 | 8,700 | 3,415 |
| 2016-10-26 | 3,250 | 3,365 | 3,250 | 3,280 | 2,400 | 3,280 |
| 2016-10-25 | 3,330 | 3,460 | 3,260 | 3,280 | 7,100 | 3,280 |
| 2016-10-24 | 3,235 | 3,440 | 3,210 | 3,315 | 10,700 | 3,315 |
| 2016-10-21 | 3,190 | 3,230 | 3,180 | 3,185 | 2,700 | 3,185 |
| 2016-10-20 | 3,160 | 3,215 | 3,150 | 3,210 | 4,800 | 3,210 |
| 2016-10-19 | 3,215 | 3,235 | 3,180 | 3,180 | 3,500 | 3,180 |
| 2016-10-17 | 3,250 | 3,270 | 3,225 | 3,235 | 3,000 | 3,235 |
| 2016-10-13 | 3,120 | 3,175 | 3,065 | 3,130 | 2,900 | 3,130 |
| 2016-10-12 | 3,225 | 3,250 | 3,145 | 3,175 | 3,100 | 3,175 |
| 2016-10-11 | 3,190 | 3,260 | 3,075 | 3,095 | 6,100 | 3,095 |
| 2016-10-07 | 3,285 | 3,285 | 3,060 | 3,175 | 9,200 | 3,175 |
| 2016-10-06 | 3,450 | 3,450 | 3,210 | 3,240 | 8,600 | 3,240 |
| 2016-10-05 | 3,300 | 3,420 | 3,230 | 3,365 | 13,600 | 3,365 |
| 2016-10-04 | 3,190 | 3,480 | 3,185 | 3,205 | 19,900 | 3,205 |
| 2016-10-03 | 3,080 | 3,135 | 3,080 | 3,120 | 3,800 | 3,120 |
| 2016-09-30 | 3,130 | 3,130 | 3,020 | 3,020 | 4,800 | 3,020 |
| 2016-09-29 | 2,989 | 3,140 | 2,939 | 3,140 | 9,000 | 3,140 |
| 2016-09-28 | 2,880 | 2,936 | 2,880 | 2,915 | 2,700 | 2,915 |
| 2016-09-27 | 2,909 | 2,938 | 2,893 | 2,909 | 5,800 | 2,909 |
| 2016-09-26 | 2,866 | 2,950 | 2,866 | 2,918 | 3,800 | 2,918 |
| 2016-09-23 | 2,812 | 2,920 | 2,812 | 2,871 | 4,300 | 2,871 |
| 2016-09-21 | 2,781 | 2,881 | 2,781 | 2,795 | 1,300 | 2,795 |
| 2016-09-20 | 2,843 | 2,843 | 2,757 | 2,780 | 2,400 | 2,780 |
| 2016-09-16 | 2,780 | 2,795 | 2,780 | 2,795 | 1,700 | 2,795 |
| 2016-09-15 | 2,851 | 2,851 | 2,735 | 2,776 | 16,800 | 2,776 |
| 2016-09-14 | 2,903 | 2,919 | 2,855 | 2,855 | 2,000 | 2,855 |
| 2016-09-13 | 2,882 | 2,882 | 2,850 | 2,853 | 1,700 | 2,853 |
| 2016-09-12 | 2,900 | 2,948 | 2,864 | 2,914 | 1,300 | 2,914 |
| 2016-09-09 | 2,900 | 2,944 | 2,900 | 2,920 | 4,400 | 2,920 |
| 2016-09-08 | 2,860 | 2,900 | 2,859 | 2,899 | 2,700 | 2,899 |
| 2016-09-07 | 2,830 | 2,830 | 2,791 | 2,814 | 1,200 | 2,814 |
| 2016-09-06 | 2,790 | 2,791 | 2,782 | 2,785 | 900 | 2,785 |
| 2016-09-05 | 2,890 | 2,890 | 2,780 | 2,789 | 1,400 | 2,789 |
| 2016-09-02 | 2,790 | 2,801 | 2,790 | 2,790 | 600 | 2,790 |
| 2016-09-01 | 2,782 | 2,800 | 2,782 | 2,793 | 3,300 | 2,793 |
| 2016-08-31 | 2,870 | 2,890 | 2,870 | 2,880 | 1,000 | 2,880 |
| 2016-08-30 | 2,858 | 2,858 | 2,849 | 2,850 | 700 | 2,850 |
| 2016-08-29 | 2,760 | 2,810 | 2,760 | 2,810 | 700 | 2,810 |
| 2016-08-26 | 2,829 | 2,829 | 2,750 | 2,760 | 2,300 | 2,760 |
| 2016-08-25 | 2,858 | 2,879 | 2,830 | 2,879 | 2,700 | 2,879 |
| 2016-08-24 | 2,710 | 2,819 | 2,701 | 2,814 | 1,800 | 2,814 |
| 2016-08-23 | 2,750 | 2,750 | 2,681 | 2,701 | 1,800 | 2,701 |
| 2016-08-22 | 2,770 | 2,790 | 2,702 | 2,702 | 2,200 | 2,702 |
| 2016-08-19 | 2,822 | 2,822 | 2,763 | 2,763 | 300 | 2,763 |
| 2016-08-18 | 2,810 | 2,884 | 2,810 | 2,822 | 900 | 2,822 |
| 2016-08-17 | 2,827 | 2,830 | 2,820 | 2,824 | 1,200 | 2,824 |
| 2016-08-16 | 2,880 | 2,890 | 2,816 | 2,890 | 1,100 | 2,890 |
| 2016-08-15 | 2,869 | 2,874 | 2,819 | 2,874 | 2,100 | 2,874 |
| 2016-08-12 | 2,910 | 2,919 | 2,819 | 2,819 | 3,000 | 2,819 |
| 2016-08-10 | 2,816 | 2,816 | 2,816 | 2,816 | 500 | 2,816 |
| 2016-08-09 | 2,795 | 2,816 | 2,795 | 2,816 | 1,200 | 2,816 |
| 2016-08-08 | 2,825 | 2,839 | 2,819 | 2,839 | 2,900 | 2,839 |
| 2016-08-05 | 2,852 | 2,852 | 2,815 | 2,815 | 1,800 | 2,815 |
| 2016-08-04 | 2,809 | 2,838 | 2,750 | 2,752 | 8,000 | 2,752 |
| 2016-08-03 | 2,778 | 2,860 | 2,764 | 2,809 | 3,300 | 2,809 |
| 2016-08-02 | 2,891 | 2,900 | 2,840 | 2,861 | 5,100 | 2,861 |
| 2016-08-01 | 2,940 | 2,980 | 2,850 | 2,861 | 9,500 | 2,861 |
| 2016-07-29 | 3,000 | 3,000 | 2,836 | 2,900 | 28,500 | 2,900 |
| 2016-07-28 | 3,090 | 3,185 | 3,080 | 3,145 | 8,600 | 3,145 |
| 2016-07-27 | 3,065 | 3,160 | 3,030 | 3,090 | 8,400 | 3,090 |
| 2016-07-26 | 3,100 | 3,155 | 3,090 | 3,120 | 3,700 | 3,120 |
| 2016-07-25 | 3,050 | 3,140 | 3,050 | 3,125 | 3,400 | 3,125 |
| 2016-07-22 | 3,160 | 3,160 | 3,040 | 3,045 | 4,700 | 3,045 |
| 2016-07-21 | 3,100 | 3,215 | 3,035 | 3,100 | 4,500 | 3,100 |
| 2016-07-20 | 3,085 | 3,100 | 3,030 | 3,100 | 4,900 | 3,100 |
| 2016-07-19 | 3,150 | 3,205 | 3,055 | 3,060 | 4,400 | 3,060 |
| 2016-07-15 | 3,320 | 3,320 | 3,135 | 3,170 | 2,700 | 3,170 |
| 2016-07-14 | 3,170 | 3,320 | 3,170 | 3,320 | 3,800 | 3,320 |
| 2016-07-13 | 3,210 | 3,265 | 3,120 | 3,120 | 3,600 | 3,120 |
| 2016-07-12 | 3,105 | 3,200 | 3,105 | 3,140 | 4,400 | 3,140 |
| 2016-07-11 | 3,100 | 3,135 | 3,085 | 3,085 | 2,500 | 3,085 |
| 2016-07-08 | 3,145 | 3,200 | 3,025 | 3,075 | 3,000 | 3,075 |
| 2016-07-07 | 3,115 | 3,205 | 3,105 | 3,105 | 2,600 | 3,105 |
| 2016-07-06 | 3,260 | 3,260 | 3,065 | 3,170 | 4,200 | 3,170 |
| 2016-07-05 | 3,410 | 3,410 | 3,300 | 3,330 | 1,600 | 3,330 |
| 2016-07-04 | 3,355 | 3,415 | 3,290 | 3,350 | 3,800 | 3,350 |
| 2016-07-01 | 3,245 | 3,295 | 3,150 | 3,285 | 6,700 | 3,285 |
| 2016-06-30 | 3,300 | 3,335 | 3,115 | 3,115 | 12,000 | 3,115 |
| 2016-06-29 | 3,090 | 3,470 | 3,085 | 3,300 | 30,800 | 3,300 |
| 2016-06-28 | 2,843 | 3,040 | 2,832 | 2,970 | 3,500 | 2,970 |
| 2016-06-27 | 2,990 | 3,015 | 2,811 | 2,893 | 9,300 | 2,893 |
| 2016-06-24 | 3,240 | 3,240 | 2,610 | 2,740 | 16,400 | 2,740 |
| 2016-06-23 | 3,080 | 3,200 | 3,055 | 3,120 | 2,400 | 3,120 |
| 2016-06-22 | 3,175 | 3,175 | 3,095 | 3,105 | 4,000 | 3,105 |
| 2016-06-21 | 3,075 | 3,200 | 3,060 | 3,160 | 5,000 | 3,160 |
| 2016-06-20 | 3,100 | 3,160 | 3,010 | 3,070 | 8,700 | 3,070 |
| 2016-06-17 | 3,040 | 3,175 | 2,980 | 2,980 | 6,000 | 2,980 |
| 2016-06-16 | 3,200 | 3,215 | 2,980 | 2,980 | 12,500 | 2,980 |
| 2016-06-15 | 3,060 | 3,340 | 3,060 | 3,330 | 12,300 | 3,330 |
| 2016-06-14 | 3,545 | 3,580 | 3,030 | 3,200 | 18,400 | 3,200 |
| 2016-06-13 | 3,800 | 3,810 | 3,550 | 3,550 | 11,400 | 3,550 |
| 2016-06-10 | 3,870 | 3,885 | 3,800 | 3,815 | 4,000 | 3,815 |
| 2016-06-09 | 3,815 | 3,890 | 3,800 | 3,800 | 5,300 | 3,800 |
| 2016-06-08 | 3,780 | 3,820 | 3,775 | 3,790 | 3,200 | 3,790 |
| 2016-06-07 | 3,790 | 3,875 | 3,780 | 3,790 | 2,500 | 3,790 |
| 2016-06-06 | 3,820 | 3,820 | 3,715 | 3,780 | 2,800 | 3,780 |
| 2016-06-03 | 3,925 | 3,925 | 3,800 | 3,875 | 4,800 | 3,875 |
| 2016-06-02 | 3,900 | 3,925 | 3,765 | 3,785 | 3,100 | 3,785 |
| 2016-06-01 | 3,850 | 4,020 | 3,850 | 3,890 | 7,400 | 3,890 |
| 2016-05-31 | 3,980 | 4,040 | 3,965 | 3,990 | 4,800 | 3,990 |
| 2016-05-30 | 3,760 | 3,965 | 3,760 | 3,965 | 5,800 | 3,965 |
| 2016-05-27 | 3,775 | 3,840 | 3,750 | 3,800 | 5,400 | 3,800 |
| 2016-05-26 | 3,960 | 4,030 | 3,805 | 3,810 | 10,000 | 3,810 |
| 2016-05-25 | 3,765 | 4,075 | 3,765 | 3,890 | 22,100 | 3,890 |
| 2016-05-24 | 3,780 | 3,800 | 3,750 | 3,750 | 5,000 | 3,750 |
| 2016-05-23 | 3,880 | 3,880 | 3,760 | 3,775 | 6,200 | 3,775 |
| 2016-05-20 | 3,675 | 3,800 | 3,640 | 3,720 | 7,400 | 3,720 |
| 2016-05-19 | 3,730 | 3,815 | 3,625 | 3,665 | 7,600 | 3,665 |
| 2016-05-18 | 3,830 | 3,915 | 3,730 | 3,740 | 9,300 | 3,740 |
| 2016-05-17 | 3,845 | 3,900 | 3,775 | 3,885 | 8,900 | 3,885 |
| 2016-05-16 | 3,850 | 4,000 | 3,835 | 3,845 | 7,900 | 3,845 |
| 2016-05-13 | 4,080 | 4,080 | 3,870 | 3,920 | 11,800 | 3,920 |
| 2016-05-12 | 4,300 | 4,300 | 4,035 | 4,080 | 17,400 | 4,080 |
| 2016-05-11 | 4,105 | 4,230 | 4,060 | 4,150 | 41,100 | 4,150 |
| 2016-05-10 | 3,825 | 4,075 | 3,800 | 4,010 | 15,600 | 4,010 |
| 2016-05-09 | 3,790 | 3,915 | 3,770 | 3,825 | 9,600 | 3,825 |
| 2016-05-06 | 3,635 | 3,780 | 3,585 | 3,780 | 6,200 | 3,780 |
| 2016-05-02 | 3,585 | 3,700 | 3,500 | 3,565 | 17,300 | 3,565 |
| 2016-04-28 | 3,700 | 3,770 | 3,650 | 3,685 | 13,000 | 3,685 |
| 2016-04-27 | 3,860 | 3,930 | 3,780 | 3,780 | 14,700 | 3,780 |
| 2016-04-26 | 4,150 | 4,150 | 3,800 | 4,000 | 11,800 | 4,000 |
| 2016-04-25 | 4,135 | 4,200 | 4,060 | 4,150 | 10,500 | 4,150 |
| 2016-04-22 | 4,050 | 4,170 | 4,030 | 4,135 | 15,400 | 4,135 |
| 2016-04-21 | 4,210 | 4,230 | 4,035 | 4,100 | 26,700 | 4,100 |
| 2016-04-20 | 3,900 | 4,070 | 3,850 | 4,070 | 21,000 | 4,070 |
| 2016-04-19 | 3,750 | 3,875 | 3,750 | 3,855 | 6,400 | 3,855 |
| 2016-04-18 | 3,740 | 3,850 | 3,650 | 3,710 | 13,100 | 3,710 |
| 2016-04-15 | 4,235 | 4,235 | 3,820 | 3,880 | 39,300 | 3,880 |
| 2016-04-14 | 3,715 | 4,260 | 3,675 | 4,095 | 42,600 | 4,095 |
| 2016-04-13 | 3,425 | 3,700 | 3,425 | 3,645 | 11,200 | 3,645 |
| 2016-04-12 | 3,600 | 3,630 | 3,360 | 3,435 | 9,200 | 3,435 |
| 2016-04-11 | 3,500 | 3,750 | 3,500 | 3,585 | 9,900 | 3,585 |
| 2016-04-08 | 3,310 | 3,550 | 3,310 | 3,540 | 6,700 | 3,540 |
| 2016-04-07 | 3,540 | 3,700 | 3,320 | 3,450 | 11,600 | 3,450 |
| 2016-04-06 | 3,330 | 3,565 | 3,300 | 3,440 | 10,200 | 3,440 |
| 2016-04-05 | 3,835 | 3,870 | 3,330 | 3,410 | 19,700 | 3,410 |
| 2016-04-04 | 3,920 | 3,920 | 3,720 | 3,780 | 14,900 | 3,780 |
| 2016-04-01 | 4,100 | 4,160 | 3,850 | 3,920 | 17,200 | 3,920 |
| 2016-03-31 | 4,195 | 4,230 | 4,055 | 4,170 | 10,500 | 4,170 |
| 2016-03-30 | 4,315 | 4,375 | 4,200 | 4,230 | 23,100 | 4,230 |
| 2016-03-29 | 3,960 | 4,280 | 3,960 | 4,280 | 40,000 | 4,280 |
| 2016-03-28 | 3,965 | 3,985 | 3,900 | 3,950 | 8,300 | 3,950 |
| 2016-03-25 | 3,995 | 3,995 | 3,860 | 3,965 | 19,600 | 3,965 |
| 2016-03-24 | 4,165 | 4,165 | 4,005 | 4,015 | 22,300 | 4,015 |
| 2016-03-23 | 4,250 | 4,275 | 4,005 | 4,050 | 40,400 | 4,050 |
| 2016-03-22 | 4,695 | 4,700 | 4,205 | 4,330 | 64,900 | 4,330 |
| 2016-03-18 | 4,280 | 4,825 | 4,125 | 4,590 | 232,100 | 4,590 |
| 2016-03-17 | 4,150 | 4,500 | 3,965 | 4,350 | 428,300 | 4,350 |
| 2016-03-16 | 3,590 | 3,800 | 3,410 | 3,800 | 247,300 | 3,800 |
| 2016-03-15 | 3,080 | 3,150 | 3,050 | 3,100 | 7,900 | 3,100 |
| 2016-03-14 | 3,105 | 3,165 | 3,085 | 3,085 | 8,500 | 3,085 |
| 2016-03-11 | 3,070 | 3,165 | 3,050 | 3,090 | 7,400 | 3,090 |
| 2016-03-10 | 3,055 | 3,220 | 3,050 | 3,100 | 10,200 | 3,100 |
| 2016-03-09 | 3,195 | 3,195 | 3,050 | 3,055 | 8,900 | 3,055 |
| 2016-03-08 | 3,415 | 3,415 | 3,020 | 3,195 | 26,200 | 3,195 |
| 2016-03-07 | 3,445 | 3,530 | 3,335 | 3,365 | 17,700 | 3,365 |
| 2016-03-04 | 3,455 | 3,550 | 3,270 | 3,400 | 39,700 | 3,400 |
| 2016-03-03 | 3,615 | 3,615 | 3,385 | 3,515 | 34,500 | 3,515 |
| 2016-03-02 | 3,640 | 3,780 | 3,350 | 3,500 | 109,300 | 3,500 |
| 2016-03-01 | 3,120 | 3,580 | 3,120 | 3,500 | 161,400 | 3,500 |
| 2016-02-29 | 3,200 | 3,400 | 3,080 | 3,095 | 53,800 | 3,095 |
| 2016-02-26 | 3,640 | 3,700 | 2,954 | 3,380 | 225,300 | 3,380 |
| 2016-02-25 | 3,080 | 3,360 | 3,020 | 3,360 | 104,200 | 3,360 |
| 2016-02-24 | 2,460 | 2,860 | 2,420 | 2,860 | 67,100 | 2,860 |
| 2016-02-23 | 2,340 | 2,500 | 2,310 | 2,360 | 19,200 | 2,360 |
| 2016-02-22 | 2,248 | 2,328 | 2,248 | 2,328 | 9,200 | 2,328 |
| 2016-02-19 | 2,250 | 2,380 | 2,186 | 2,271 | 11,500 | 2,271 |
| 2016-02-18 | 2,120 | 2,260 | 2,120 | 2,222 | 10,000 | 2,222 |
| 2016-02-17 | 2,150 | 2,251 | 2,100 | 2,170 | 9,700 | 2,170 |
| 2016-02-16 | 2,200 | 2,215 | 2,100 | 2,200 | 10,100 | 2,200 |
| 2016-02-15 | 2,020 | 2,150 | 2,020 | 2,054 | 15,100 | 2,054 |
| 2016-02-12 | 2,012 | 2,100 | 1,970 | 2,000 | 20,900 | 2,000 |
| 2016-02-10 | 2,415 | 2,500 | 2,311 | 2,312 | 12,300 | 2,312 |
| 2016-02-09 | 2,480 | 2,548 | 2,410 | 2,411 | 12,300 | 2,411 |
| 2016-02-08 | 2,730 | 2,730 | 2,572 | 2,680 | 12,700 | 2,680 |
| 2016-02-05 | 2,970 | 3,000 | 2,644 | 2,740 | 18,500 | 2,740 |
| 2016-02-04 | 2,925 | 2,950 | 2,858 | 2,890 | 4,500 | 2,890 |
| 2016-02-03 | 3,060 | 3,060 | 2,925 | 2,933 | 6,800 | 2,933 |
| 2016-02-02 | 2,970 | 3,150 | 2,970 | 3,100 | 19,500 | 3,100 |
| 2016-02-01 | 2,940 | 2,990 | 2,882 | 2,982 | 7,600 | 2,982 |
| 2016-01-29 | 2,860 | 2,898 | 2,820 | 2,840 | 8,000 | 2,840 |
| 2016-01-28 | 2,797 | 2,850 | 2,770 | 2,825 | 6,200 | 2,825 |
| 2016-01-27 | 2,835 | 2,879 | 2,810 | 2,821 | 6,700 | 2,821 |
| 2016-01-26 | 2,762 | 2,839 | 2,762 | 2,800 | 10,400 | 2,800 |
| 2016-01-25 | 2,760 | 2,912 | 2,760 | 2,904 | 10,600 | 2,904 |
| 2016-01-22 | 2,754 | 2,800 | 2,626 | 2,760 | 12,200 | 2,760 |
| 2016-01-21 | 2,805 | 2,938 | 2,603 | 2,603 | 17,900 | 2,603 |
| 2016-01-20 | 3,150 | 3,150 | 2,855 | 2,855 | 13,400 | 2,855 |
| 2016-01-19 | 3,040 | 3,175 | 3,025 | 3,160 | 10,100 | 3,160 |
| 2016-01-18 | 2,940 | 3,210 | 2,900 | 3,180 | 19,300 | 3,180 |
| 2016-01-15 | 3,055 | 3,350 | 3,055 | 3,220 | 22,200 | 3,220 |
| 2016-01-14 | 3,100 | 3,100 | 3,000 | 3,035 | 13,000 | 3,035 |
| 2016-01-13 | 3,110 | 3,180 | 3,100 | 3,145 | 5,900 | 3,145 |
| 2016-01-12 | 3,380 | 3,380 | 3,070 | 3,075 | 14,600 | 3,075 |
| 2016-01-08 | 3,095 | 3,335 | 3,095 | 3,310 | 12,800 | 3,310 |
| 2016-01-07 | 3,190 | 3,255 | 3,065 | 3,090 | 12,400 | 3,090 |
| 2016-01-06 | 3,485 | 3,495 | 3,130 | 3,255 | 11,400 | 3,255 |
| 2016-01-05 | 3,410 | 3,410 | 3,340 | 3,375 | 5,100 | 3,375 |
| 2016-01-04 | 3,450 | 3,485 | 3,360 | 3,360 | 11,400 | 3,360 |
分割・併合履歴 ： なし
