2220 亀田製菓(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 | 5,270 | 5,370 | 5,260 | 5,340 | 26,700 | 5,340 |
| 2016-12-29 | 5,290 | 5,340 | 5,230 | 5,260 | 26,600 | 5,260 |
| 2016-12-28 | 5,300 | 5,360 | 5,260 | 5,330 | 28,100 | 5,330 |
| 2016-12-27 | 5,400 | 5,430 | 5,260 | 5,270 | 56,200 | 5,270 |
| 2016-12-26 | 5,270 | 5,390 | 5,270 | 5,360 | 64,900 | 5,360 |
| 2016-12-22 | 5,280 | 5,330 | 5,230 | 5,260 | 39,200 | 5,260 |
| 2016-12-21 | 5,300 | 5,320 | 5,230 | 5,280 | 53,600 | 5,280 |
| 2016-12-20 | 5,200 | 5,360 | 5,190 | 5,350 | 66,400 | 5,350 |
| 2016-12-19 | 5,180 | 5,200 | 5,140 | 5,200 | 21,200 | 5,200 |
| 2016-12-16 | 5,190 | 5,220 | 5,140 | 5,160 | 42,700 | 5,160 |
| 2016-12-15 | 5,100 | 5,180 | 5,080 | 5,180 | 39,500 | 5,180 |
| 2016-12-14 | 5,180 | 5,180 | 5,100 | 5,110 | 39,900 | 5,110 |
| 2016-12-13 | 5,120 | 5,180 | 5,090 | 5,180 | 44,200 | 5,180 |
| 2016-12-12 | 5,030 | 5,130 | 5,010 | 5,120 | 43,500 | 5,120 |
| 2016-12-09 | 4,985 | 5,040 | 4,985 | 5,020 | 33,000 | 5,020 |
| 2016-12-08 | 4,970 | 5,030 | 4,905 | 5,030 | 49,900 | 5,030 |
| 2016-12-07 | 4,980 | 4,980 | 4,920 | 4,970 | 58,900 | 4,970 |
| 2016-12-06 | 5,100 | 5,110 | 4,995 | 5,020 | 56,300 | 5,020 |
| 2016-12-05 | 5,010 | 5,070 | 5,010 | 5,060 | 40,200 | 5,060 |
| 2016-12-02 | 5,130 | 5,140 | 5,010 | 5,030 | 45,800 | 5,030 |
| 2016-12-01 | 5,220 | 5,220 | 5,110 | 5,130 | 71,200 | 5,130 |
| 2016-11-30 | 5,200 | 5,250 | 5,170 | 5,250 | 26,300 | 5,250 |
| 2016-11-29 | 5,160 | 5,200 | 5,160 | 5,190 | 22,000 | 5,190 |
| 2016-11-28 | 5,150 | 5,250 | 5,120 | 5,240 | 37,900 | 5,240 |
| 2016-11-25 | 5,190 | 5,190 | 5,100 | 5,150 | 46,200 | 5,150 |
| 2016-11-24 | 5,260 | 5,260 | 5,170 | 5,190 | 43,600 | 5,190 |
| 2016-11-22 | 5,240 | 5,250 | 5,190 | 5,210 | 32,900 | 5,210 |
| 2016-11-21 | 5,120 | 5,230 | 5,120 | 5,210 | 52,700 | 5,210 |
| 2016-11-18 | 5,070 | 5,140 | 5,020 | 5,110 | 43,800 | 5,110 |
| 2016-11-17 | 5,140 | 5,140 | 5,000 | 5,050 | 70,200 | 5,050 |
| 2016-11-16 | 5,010 | 5,120 | 4,975 | 5,100 | 68,500 | 5,100 |
| 2016-11-15 | 5,060 | 5,060 | 4,970 | 4,995 | 50,900 | 4,995 |
| 2016-11-14 | 5,020 | 5,080 | 5,020 | 5,070 | 22,400 | 5,070 |
| 2016-11-11 | 5,200 | 5,200 | 4,995 | 5,020 | 49,100 | 5,020 |
| 2016-11-10 | 5,130 | 5,210 | 5,100 | 5,140 | 31,500 | 5,140 |
| 2016-11-09 | 5,160 | 5,250 | 4,965 | 5,030 | 52,200 | 5,030 |
| 2016-11-08 | 5,240 | 5,240 | 5,140 | 5,160 | 22,500 | 5,160 |
| 2016-11-07 | 5,290 | 5,290 | 5,190 | 5,240 | 33,900 | 5,240 |
| 2016-11-04 | 5,310 | 5,340 | 5,210 | 5,220 | 58,400 | 5,220 |
| 2016-11-02 | 5,410 | 5,430 | 5,310 | 5,400 | 58,900 | 5,400 |
| 2016-11-01 | 5,520 | 5,520 | 5,420 | 5,490 | 41,600 | 5,490 |
| 2016-10-31 | 5,740 | 5,770 | 5,340 | 5,500 | 112,200 | 5,500 |
| 2016-10-28 | 5,760 | 5,780 | 5,710 | 5,780 | 37,200 | 5,780 |
| 2016-10-27 | 5,740 | 5,770 | 5,710 | 5,760 | 26,300 | 5,760 |
| 2016-10-26 | 5,690 | 5,750 | 5,650 | 5,740 | 27,600 | 5,740 |
| 2016-10-25 | 5,700 | 5,730 | 5,660 | 5,680 | 30,300 | 5,680 |
| 2016-10-24 | 5,690 | 5,730 | 5,690 | 5,730 | 24,800 | 5,730 |
| 2016-10-21 | 5,680 | 5,700 | 5,670 | 5,690 | 25,400 | 5,690 |
| 2016-10-20 | 5,630 | 5,700 | 5,630 | 5,670 | 52,500 | 5,670 |
| 2016-10-19 | 5,670 | 5,720 | 5,660 | 5,690 | 34,200 | 5,690 |
| 2016-10-17 | 5,510 | 5,560 | 5,480 | 5,540 | 30,800 | 5,540 |
| 2016-10-13 | 5,490 | 5,530 | 5,460 | 5,520 | 24,100 | 5,520 |
| 2016-10-12 | 5,420 | 5,500 | 5,420 | 5,420 | 34,300 | 5,420 |
| 2016-10-11 | 5,510 | 5,550 | 5,470 | 5,500 | 23,600 | 5,500 |
| 2016-10-07 | 5,590 | 5,590 | 5,470 | 5,510 | 36,700 | 5,510 |
| 2016-10-06 | 5,650 | 5,650 | 5,570 | 5,590 | 46,600 | 5,590 |
| 2016-10-05 | 5,580 | 5,630 | 5,570 | 5,620 | 34,100 | 5,620 |
| 2016-10-04 | 5,630 | 5,650 | 5,520 | 5,580 | 53,600 | 5,580 |
| 2016-10-03 | 5,650 | 5,730 | 5,610 | 5,630 | 36,300 | 5,630 |
| 2016-09-30 | 5,580 | 5,690 | 5,580 | 5,630 | 47,600 | 5,630 |
| 2016-09-29 | 5,680 | 5,700 | 5,600 | 5,670 | 42,100 | 5,670 |
| 2016-09-28 | 5,530 | 5,660 | 5,520 | 5,640 | 54,200 | 5,640 |
| 2016-09-27 | 5,400 | 5,630 | 5,390 | 5,620 | 73,300 | 5,620 |
| 2016-09-26 | 5,510 | 5,530 | 5,410 | 5,440 | 43,400 | 5,440 |
| 2016-09-23 | 5,480 | 5,540 | 5,410 | 5,540 | 42,500 | 5,540 |
| 2016-09-21 | 5,270 | 5,490 | 5,250 | 5,480 | 53,700 | 5,480 |
| 2016-09-20 | 5,230 | 5,320 | 5,210 | 5,240 | 49,000 | 5,240 |
| 2016-09-16 | 5,230 | 5,320 | 5,180 | 5,320 | 64,300 | 5,320 |
| 2016-09-15 | 5,110 | 5,130 | 5,060 | 5,090 | 63,000 | 5,090 |
| 2016-09-14 | 5,350 | 5,350 | 5,160 | 5,180 | 67,000 | 5,180 |
| 2016-09-13 | 5,310 | 5,420 | 5,220 | 5,400 | 95,900 | 5,400 |
| 2016-09-12 | 5,080 | 5,130 | 5,040 | 5,110 | 33,300 | 5,110 |
| 2016-09-09 | 5,240 | 5,270 | 5,140 | 5,150 | 35,600 | 5,150 |
| 2016-09-08 | 5,160 | 5,260 | 5,150 | 5,240 | 53,100 | 5,240 |
| 2016-09-07 | 5,110 | 5,160 | 5,010 | 5,140 | 55,900 | 5,140 |
| 2016-09-06 | 5,040 | 5,110 | 5,040 | 5,110 | 22,200 | 5,110 |
| 2016-09-05 | 5,100 | 5,100 | 5,010 | 5,020 | 33,300 | 5,020 |
| 2016-09-02 | 4,975 | 5,150 | 4,975 | 5,130 | 24,400 | 5,130 |
| 2016-09-01 | 4,985 | 5,040 | 4,980 | 5,030 | 27,700 | 5,030 |
| 2016-08-31 | 5,020 | 5,030 | 4,980 | 5,010 | 32,000 | 5,010 |
| 2016-08-30 | 4,995 | 5,030 | 4,915 | 5,030 | 20,700 | 5,030 |
| 2016-08-29 | 5,150 | 5,160 | 4,980 | 5,000 | 60,100 | 5,000 |
| 2016-08-26 | 5,210 | 5,210 | 4,990 | 5,010 | 41,800 | 5,010 |
| 2016-08-25 | 5,090 | 5,280 | 5,070 | 5,210 | 71,300 | 5,210 |
| 2016-08-24 | 5,050 | 5,090 | 4,995 | 5,060 | 16,400 | 5,060 |
| 2016-08-23 | 5,000 | 5,090 | 4,995 | 5,030 | 24,700 | 5,030 |
| 2016-08-22 | 4,935 | 4,990 | 4,875 | 4,970 | 36,100 | 4,970 |
| 2016-08-19 | 4,950 | 4,990 | 4,780 | 4,845 | 46,800 | 4,845 |
| 2016-08-18 | 5,040 | 5,070 | 4,955 | 4,990 | 29,700 | 4,990 |
| 2016-08-17 | 5,100 | 5,130 | 4,990 | 5,020 | 63,600 | 5,020 |
| 2016-08-16 | 5,370 | 5,370 | 5,090 | 5,120 | 68,800 | 5,120 |
| 2016-08-15 | 5,400 | 5,440 | 5,330 | 5,350 | 24,400 | 5,350 |
| 2016-08-12 | 5,420 | 5,480 | 5,400 | 5,450 | 20,500 | 5,450 |
| 2016-08-10 | 5,300 | 5,480 | 5,230 | 5,430 | 51,700 | 5,430 |
| 2016-08-09 | 5,200 | 5,270 | 5,170 | 5,220 | 30,600 | 5,220 |
| 2016-08-08 | 5,210 | 5,340 | 5,170 | 5,200 | 47,600 | 5,200 |
| 2016-08-05 | 5,070 | 5,190 | 5,050 | 5,120 | 65,800 | 5,120 |
| 2016-08-04 | 5,340 | 5,340 | 5,020 | 5,070 | 85,700 | 5,070 |
| 2016-08-03 | 5,530 | 5,530 | 5,320 | 5,340 | 64,500 | 5,340 |
| 2016-08-02 | 5,900 | 5,900 | 5,520 | 5,540 | 109,000 | 5,540 |
| 2016-08-01 | 5,680 | 5,930 | 5,650 | 5,800 | 127,900 | 5,800 |
| 2016-07-29 | 5,690 | 5,690 | 5,560 | 5,670 | 24,200 | 5,670 |
| 2016-07-28 | 5,750 | 5,750 | 5,600 | 5,630 | 29,300 | 5,630 |
| 2016-07-27 | 5,790 | 5,820 | 5,710 | 5,750 | 24,600 | 5,750 |
| 2016-07-26 | 5,800 | 5,860 | 5,750 | 5,750 | 18,500 | 5,750 |
| 2016-07-25 | 5,710 | 5,840 | 5,670 | 5,800 | 35,100 | 5,800 |
| 2016-07-22 | 5,710 | 5,810 | 5,700 | 5,750 | 16,900 | 5,750 |
| 2016-07-21 | 5,910 | 5,910 | 5,690 | 5,730 | 24,600 | 5,730 |
| 2016-07-20 | 5,800 | 5,930 | 5,760 | 5,910 | 26,400 | 5,910 |
| 2016-07-19 | 5,730 | 5,780 | 5,660 | 5,760 | 44,300 | 5,760 |
| 2016-07-15 | 5,880 | 5,880 | 5,760 | 5,780 | 30,800 | 5,780 |
| 2016-07-14 | 5,810 | 5,950 | 5,800 | 5,880 | 29,600 | 5,880 |
| 2016-07-13 | 5,950 | 5,950 | 5,770 | 5,830 | 34,700 | 5,830 |
| 2016-07-12 | 6,040 | 6,040 | 5,810 | 5,820 | 40,600 | 5,820 |
| 2016-07-11 | 5,950 | 6,020 | 5,950 | 6,000 | 23,700 | 6,000 |
| 2016-07-08 | 5,960 | 6,020 | 5,850 | 5,860 | 33,000 | 5,860 |
| 2016-07-07 | 6,000 | 6,060 | 5,900 | 5,950 | 32,100 | 5,950 |
| 2016-07-06 | 5,970 | 6,070 | 5,920 | 6,040 | 53,000 | 6,040 |
| 2016-07-05 | 6,100 | 6,170 | 6,030 | 6,070 | 39,400 | 6,070 |
| 2016-07-04 | 6,060 | 6,120 | 6,000 | 6,110 | 51,000 | 6,110 |
| 2016-07-01 | 5,850 | 6,060 | 5,850 | 6,010 | 69,200 | 6,010 |
| 2016-06-30 | 5,990 | 6,020 | 5,830 | 5,850 | 46,300 | 5,850 |
| 2016-06-29 | 6,070 | 6,110 | 5,860 | 5,910 | 93,300 | 5,910 |
| 2016-06-28 | 5,650 | 6,040 | 5,650 | 5,970 | 111,000 | 5,970 |
| 2016-06-27 | 5,350 | 5,790 | 5,350 | 5,650 | 115,200 | 5,650 |
| 2016-06-24 | 5,580 | 5,580 | 5,140 | 5,300 | 57,800 | 5,300 |
| 2016-06-23 | 5,600 | 5,640 | 5,510 | 5,540 | 55,600 | 5,540 |
| 2016-06-22 | 5,600 | 5,650 | 5,420 | 5,530 | 59,900 | 5,530 |
| 2016-06-21 | 5,400 | 5,590 | 5,400 | 5,580 | 59,500 | 5,580 |
| 2016-06-20 | 5,280 | 5,500 | 5,280 | 5,440 | 58,600 | 5,440 |
| 2016-06-17 | 5,410 | 5,460 | 5,260 | 5,270 | 42,100 | 5,270 |
| 2016-06-16 | 5,330 | 5,460 | 5,300 | 5,310 | 77,700 | 5,310 |
| 2016-06-15 | 5,400 | 5,490 | 5,330 | 5,400 | 63,100 | 5,400 |
| 2016-06-14 | 5,300 | 5,500 | 5,280 | 5,470 | 78,800 | 5,470 |
| 2016-06-13 | 5,440 | 5,440 | 5,300 | 5,330 | 49,900 | 5,330 |
| 2016-06-10 | 5,500 | 5,500 | 5,420 | 5,460 | 69,800 | 5,460 |
| 2016-06-09 | 5,410 | 5,480 | 5,400 | 5,440 | 52,100 | 5,440 |
| 2016-06-08 | 5,320 | 5,440 | 5,290 | 5,410 | 73,100 | 5,410 |
| 2016-06-07 | 5,250 | 5,330 | 5,200 | 5,300 | 52,600 | 5,300 |
| 2016-06-06 | 5,130 | 5,250 | 5,060 | 5,250 | 57,900 | 5,250 |
| 2016-06-03 | 5,040 | 5,160 | 4,980 | 5,150 | 52,400 | 5,150 |
| 2016-06-02 | 5,030 | 5,100 | 5,010 | 5,040 | 37,600 | 5,040 |
| 2016-06-01 | 5,120 | 5,120 | 5,050 | 5,080 | 35,000 | 5,080 |
| 2016-05-31 | 5,220 | 5,220 | 5,030 | 5,130 | 92,800 | 5,130 |
| 2016-05-30 | 5,120 | 5,260 | 5,120 | 5,190 | 38,800 | 5,190 |
| 2016-05-27 | 5,160 | 5,250 | 5,130 | 5,220 | 55,800 | 5,220 |
| 2016-05-26 | 5,140 | 5,190 | 5,050 | 5,190 | 60,600 | 5,190 |
| 2016-05-25 | 5,030 | 5,200 | 5,000 | 5,090 | 78,700 | 5,090 |
| 2016-05-24 | 4,750 | 5,120 | 4,750 | 4,980 | 115,000 | 4,980 |
| 2016-05-23 | 4,650 | 4,805 | 4,585 | 4,800 | 58,000 | 4,800 |
| 2016-05-20 | 4,660 | 4,685 | 4,570 | 4,590 | 25,600 | 4,590 |
| 2016-05-19 | 4,650 | 4,670 | 4,595 | 4,615 | 21,900 | 4,615 |
| 2016-05-18 | 4,685 | 4,760 | 4,620 | 4,640 | 33,200 | 4,640 |
| 2016-05-17 | 4,800 | 4,820 | 4,685 | 4,700 | 40,500 | 4,700 |
| 2016-05-16 | 4,800 | 4,850 | 4,750 | 4,800 | 37,000 | 4,800 |
| 2016-05-13 | 4,770 | 4,860 | 4,770 | 4,815 | 35,900 | 4,815 |
| 2016-05-12 | 4,700 | 4,965 | 4,690 | 4,770 | 70,200 | 4,770 |
| 2016-05-11 | 4,445 | 4,845 | 4,360 | 4,760 | 87,700 | 4,760 |
| 2016-05-10 | 4,400 | 4,505 | 4,400 | 4,455 | 21,300 | 4,455 |
| 2016-05-09 | 4,330 | 4,415 | 4,330 | 4,400 | 8,600 | 4,400 |
| 2016-05-06 | 4,350 | 4,385 | 4,305 | 4,330 | 14,300 | 4,330 |
| 2016-05-02 | 4,235 | 4,310 | 4,235 | 4,295 | 16,100 | 4,295 |
| 2016-04-28 | 4,460 | 4,545 | 4,370 | 4,375 | 28,900 | 4,375 |
| 2016-04-27 | 4,435 | 4,465 | 4,425 | 4,445 | 12,700 | 4,445 |
| 2016-04-26 | 4,450 | 4,500 | 4,395 | 4,420 | 14,500 | 4,420 |
| 2016-04-25 | 4,470 | 4,470 | 4,420 | 4,450 | 8,000 | 4,450 |
| 2016-04-22 | 4,455 | 4,495 | 4,405 | 4,470 | 24,300 | 4,470 |
| 2016-04-21 | 4,420 | 4,460 | 4,385 | 4,455 | 20,300 | 4,455 |
| 2016-04-20 | 4,360 | 4,415 | 4,360 | 4,380 | 11,000 | 4,380 |
| 2016-04-19 | 4,360 | 4,385 | 4,325 | 4,360 | 8,400 | 4,360 |
| 2016-04-18 | 4,350 | 4,375 | 4,285 | 4,290 | 12,100 | 4,290 |
| 2016-04-15 | 4,405 | 4,425 | 4,375 | 4,400 | 9,700 | 4,400 |
| 2016-04-14 | 4,370 | 4,405 | 4,335 | 4,405 | 19,000 | 4,405 |
| 2016-04-13 | 4,385 | 4,400 | 4,315 | 4,345 | 14,900 | 4,345 |
| 2016-04-12 | 4,370 | 4,440 | 4,330 | 4,375 | 17,500 | 4,375 |
| 2016-04-11 | 4,395 | 4,420 | 4,345 | 4,390 | 15,700 | 4,390 |
| 2016-04-08 | 4,310 | 4,430 | 4,285 | 4,395 | 37,800 | 4,395 |
| 2016-04-07 | 4,250 | 4,340 | 4,250 | 4,310 | 16,300 | 4,310 |
| 2016-04-06 | 4,320 | 4,365 | 4,250 | 4,265 | 20,800 | 4,265 |
| 2016-04-05 | 4,390 | 4,410 | 4,340 | 4,345 | 12,200 | 4,345 |
| 2016-04-04 | 4,365 | 4,475 | 4,365 | 4,410 | 15,800 | 4,410 |
| 2016-04-01 | 4,535 | 4,535 | 4,320 | 4,345 | 26,700 | 4,345 |
| 2016-03-31 | 4,570 | 4,590 | 4,480 | 4,480 | 18,300 | 4,480 |
| 2016-03-30 | 4,585 | 4,625 | 4,540 | 4,590 | 15,500 | 4,590 |
| 2016-03-29 | 4,575 | 4,595 | 4,540 | 4,585 | 16,000 | 4,585 |
| 2016-03-28 | 4,505 | 4,575 | 4,505 | 4,575 | 18,400 | 4,575 |
| 2016-03-25 | 4,485 | 4,525 | 4,475 | 4,500 | 15,800 | 4,500 |
| 2016-03-24 | 4,465 | 4,515 | 4,455 | 4,465 | 29,900 | 4,465 |
| 2016-03-23 | 4,540 | 4,570 | 4,485 | 4,520 | 12,400 | 4,520 |
| 2016-03-22 | 4,470 | 4,535 | 4,470 | 4,520 | 28,400 | 4,520 |
| 2016-03-18 | 4,520 | 4,540 | 4,420 | 4,470 | 28,300 | 4,470 |
| 2016-03-17 | 4,545 | 4,595 | 4,520 | 4,530 | 12,300 | 4,530 |
| 2016-03-16 | 4,545 | 4,560 | 4,530 | 4,535 | 10,000 | 4,535 |
| 2016-03-15 | 4,505 | 4,595 | 4,505 | 4,595 | 17,000 | 4,595 |
| 2016-03-14 | 4,575 | 4,590 | 4,530 | 4,555 | 13,400 | 4,555 |
| 2016-03-11 | 4,510 | 4,575 | 4,505 | 4,535 | 22,600 | 4,535 |
| 2016-03-10 | 4,480 | 4,570 | 4,440 | 4,560 | 21,100 | 4,560 |
| 2016-03-09 | 4,480 | 4,540 | 4,420 | 4,425 | 22,800 | 4,425 |
| 2016-03-08 | 4,400 | 4,510 | 4,255 | 4,480 | 71,500 | 4,480 |
| 2016-03-07 | 4,470 | 4,475 | 4,410 | 4,410 | 12,200 | 4,410 |
| 2016-03-04 | 4,470 | 4,495 | 4,430 | 4,485 | 13,500 | 4,485 |
| 2016-03-03 | 4,495 | 4,530 | 4,450 | 4,485 | 26,500 | 4,485 |
| 2016-03-02 | 4,550 | 4,550 | 4,480 | 4,545 | 17,700 | 4,545 |
| 2016-03-01 | 4,465 | 4,515 | 4,425 | 4,480 | 19,900 | 4,480 |
| 2016-02-29 | 4,580 | 4,630 | 4,440 | 4,460 | 36,100 | 4,460 |
| 2016-02-26 | 4,545 | 4,620 | 4,530 | 4,555 | 31,000 | 4,555 |
| 2016-02-25 | 4,480 | 4,620 | 4,480 | 4,540 | 31,100 | 4,540 |
| 2016-02-24 | 4,305 | 4,475 | 4,300 | 4,420 | 42,400 | 4,420 |
| 2016-02-23 | 4,350 | 4,410 | 4,290 | 4,300 | 24,500 | 4,300 |
| 2016-02-22 | 4,205 | 4,325 | 4,200 | 4,300 | 40,900 | 4,300 |
| 2016-02-19 | 4,350 | 4,390 | 4,220 | 4,245 | 34,600 | 4,245 |
| 2016-02-18 | 4,435 | 4,460 | 4,365 | 4,395 | 13,600 | 4,395 |
| 2016-02-17 | 4,415 | 4,475 | 4,320 | 4,365 | 24,200 | 4,365 |
| 2016-02-16 | 4,515 | 4,550 | 4,415 | 4,415 | 22,700 | 4,415 |
| 2016-02-15 | 4,550 | 4,590 | 4,440 | 4,545 | 24,500 | 4,545 |
| 2016-02-12 | 4,525 | 4,540 | 4,340 | 4,340 | 40,500 | 4,340 |
| 2016-02-10 | 4,870 | 4,875 | 4,650 | 4,685 | 22,900 | 4,685 |
| 2016-02-09 | 4,925 | 4,940 | 4,835 | 4,865 | 24,500 | 4,865 |
| 2016-02-08 | 4,800 | 5,000 | 4,780 | 4,950 | 50,000 | 4,950 |
| 2016-02-05 | 4,755 | 4,800 | 4,570 | 4,720 | 46,700 | 4,720 |
| 2016-02-04 | 4,980 | 5,000 | 4,735 | 4,755 | 35,200 | 4,755 |
| 2016-02-03 | 4,950 | 5,070 | 4,950 | 5,040 | 23,800 | 5,040 |
| 2016-02-02 | 4,980 | 5,120 | 4,950 | 5,090 | 29,800 | 5,090 |
| 2016-02-01 | 5,000 | 5,080 | 4,965 | 5,070 | 36,300 | 5,070 |
| 2016-01-29 | 4,885 | 4,985 | 4,835 | 4,985 | 27,200 | 4,985 |
| 2016-01-28 | 4,750 | 4,890 | 4,710 | 4,875 | 32,700 | 4,875 |
| 2016-01-27 | 4,715 | 4,760 | 4,655 | 4,750 | 14,700 | 4,750 |
| 2016-01-26 | 4,660 | 4,675 | 4,620 | 4,620 | 15,600 | 4,620 |
| 2016-01-25 | 4,645 | 4,680 | 4,550 | 4,665 | 23,600 | 4,665 |
| 2016-01-22 | 4,500 | 4,520 | 4,370 | 4,520 | 42,500 | 4,520 |
| 2016-01-21 | 4,500 | 4,550 | 4,330 | 4,330 | 34,900 | 4,330 |
| 2016-01-20 | 4,725 | 4,760 | 4,530 | 4,530 | 35,000 | 4,530 |
| 2016-01-19 | 4,900 | 4,910 | 4,725 | 4,730 | 30,900 | 4,730 |
| 2016-01-18 | 4,935 | 4,960 | 4,870 | 4,940 | 15,600 | 4,940 |
| 2016-01-15 | 4,960 | 5,040 | 4,925 | 4,965 | 21,900 | 4,965 |
| 2016-01-14 | 4,800 | 4,990 | 4,800 | 4,960 | 50,600 | 4,960 |
| 2016-01-13 | 4,835 | 4,970 | 4,825 | 4,930 | 26,300 | 4,930 |
| 2016-01-12 | 5,000 | 5,050 | 4,850 | 4,860 | 32,500 | 4,860 |
| 2016-01-08 | 5,060 | 5,100 | 5,000 | 5,010 | 31,200 | 5,010 |
| 2016-01-07 | 5,180 | 5,220 | 5,130 | 5,140 | 29,200 | 5,140 |
| 2016-01-06 | 5,210 | 5,250 | 5,090 | 5,180 | 63,300 | 5,180 |
| 2016-01-05 | 5,140 | 5,350 | 5,060 | 5,220 | 77,900 | 5,220 |
| 2016-01-04 | 5,170 | 5,180 | 5,060 | 5,140 | 68,300 | 5,140 |
分割・併合履歴 ： なし
