2587 サントリー食品インターナショナル(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 | 4,835 | 4,875 | 4,795 | 4,855 | 242,800 | 4,855 |
| 2016-12-29 | 4,860 | 4,875 | 4,830 | 4,870 | 358,000 | 4,870 |
| 2016-12-28 | 4,835 | 4,855 | 4,795 | 4,845 | 244,700 | 4,845 |
| 2016-12-27 | 4,890 | 4,910 | 4,855 | 4,875 | 309,600 | 4,875 |
| 2016-12-26 | 4,920 | 4,930 | 4,900 | 4,915 | 208,700 | 4,915 |
| 2016-12-22 | 4,910 | 4,935 | 4,855 | 4,885 | 422,200 | 4,885 |
| 2016-12-21 | 4,910 | 4,925 | 4,870 | 4,875 | 327,300 | 4,875 |
| 2016-12-20 | 4,900 | 4,940 | 4,880 | 4,920 | 273,500 | 4,920 |
| 2016-12-19 | 4,900 | 4,930 | 4,870 | 4,900 | 361,900 | 4,900 |
| 2016-12-16 | 4,895 | 4,900 | 4,855 | 4,875 | 470,100 | 4,875 |
| 2016-12-15 | 4,835 | 4,865 | 4,785 | 4,830 | 275,700 | 4,830 |
| 2016-12-14 | 4,905 | 4,945 | 4,835 | 4,835 | 319,800 | 4,835 |
| 2016-12-13 | 4,800 | 4,880 | 4,760 | 4,865 | 521,900 | 4,865 |
| 2016-12-12 | 4,695 | 4,785 | 4,665 | 4,770 | 403,800 | 4,770 |
| 2016-12-09 | 4,665 | 4,735 | 4,665 | 4,700 | 437,200 | 4,700 |
| 2016-12-08 | 4,695 | 4,735 | 4,670 | 4,715 | 581,500 | 4,715 |
| 2016-12-07 | 4,670 | 4,670 | 4,570 | 4,575 | 569,500 | 4,575 |
| 2016-12-06 | 4,695 | 4,720 | 4,625 | 4,665 | 687,200 | 4,665 |
| 2016-12-05 | 4,730 | 4,750 | 4,650 | 4,655 | 426,700 | 4,655 |
| 2016-12-02 | 4,800 | 4,850 | 4,725 | 4,745 | 686,800 | 4,745 |
| 2016-12-01 | 4,900 | 4,905 | 4,810 | 4,835 | 631,200 | 4,835 |
| 2016-11-30 | 4,775 | 4,895 | 4,755 | 4,895 | 812,100 | 4,895 |
| 2016-11-29 | 4,690 | 4,745 | 4,685 | 4,740 | 356,700 | 4,740 |
| 2016-11-28 | 4,695 | 4,710 | 4,670 | 4,705 | 279,900 | 4,705 |
| 2016-11-25 | 4,665 | 4,705 | 4,655 | 4,690 | 357,900 | 4,690 |
| 2016-11-24 | 4,685 | 4,750 | 4,660 | 4,680 | 562,800 | 4,680 |
| 2016-11-22 | 4,605 | 4,680 | 4,605 | 4,645 | 470,200 | 4,645 |
| 2016-11-21 | 4,580 | 4,610 | 4,515 | 4,585 | 901,900 | 4,585 |
| 2016-11-18 | 4,655 | 4,660 | 4,585 | 4,595 | 310,500 | 4,595 |
| 2016-11-17 | 4,540 | 4,625 | 4,535 | 4,605 | 338,000 | 4,605 |
| 2016-11-16 | 4,600 | 4,600 | 4,535 | 4,560 | 421,500 | 4,560 |
| 2016-11-15 | 4,585 | 4,585 | 4,505 | 4,560 | 346,900 | 4,560 |
| 2016-11-14 | 4,620 | 4,630 | 4,545 | 4,555 | 430,100 | 4,555 |
| 2016-11-11 | 4,745 | 4,745 | 4,560 | 4,585 | 531,000 | 4,585 |
| 2016-11-10 | 4,695 | 4,765 | 4,610 | 4,745 | 611,300 | 4,745 |
| 2016-11-09 | 4,710 | 4,730 | 4,470 | 4,555 | 681,600 | 4,555 |
| 2016-11-08 | 4,720 | 4,720 | 4,655 | 4,670 | 345,200 | 4,670 |
| 2016-11-07 | 4,835 | 4,845 | 4,685 | 4,715 | 527,200 | 4,715 |
| 2016-11-04 | 4,835 | 4,950 | 4,770 | 4,810 | 1,161,700 | 4,810 |
| 2016-11-02 | 4,580 | 4,660 | 4,555 | 4,650 | 541,200 | 4,650 |
| 2016-11-01 | 4,580 | 4,640 | 4,560 | 4,640 | 405,600 | 4,640 |
| 2016-10-31 | 4,560 | 4,625 | 4,555 | 4,595 | 332,100 | 4,595 |
| 2016-10-28 | 4,615 | 4,625 | 4,550 | 4,605 | 444,100 | 4,605 |
| 2016-10-27 | 4,585 | 4,630 | 4,565 | 4,575 | 288,900 | 4,575 |
| 2016-10-26 | 4,530 | 4,615 | 4,520 | 4,600 | 597,700 | 4,600 |
| 2016-10-25 | 4,490 | 4,515 | 4,465 | 4,500 | 262,400 | 4,500 |
| 2016-10-24 | 4,475 | 4,500 | 4,440 | 4,480 | 274,500 | 4,480 |
| 2016-10-21 | 4,520 | 4,520 | 4,465 | 4,470 | 228,800 | 4,470 |
| 2016-10-20 | 4,470 | 4,530 | 4,470 | 4,520 | 325,700 | 4,520 |
| 2016-10-19 | 4,485 | 4,535 | 4,470 | 4,510 | 294,200 | 4,510 |
| 2016-10-17 | 4,390 | 4,430 | 4,375 | 4,415 | 320,000 | 4,415 |
| 2016-10-13 | 4,425 | 4,440 | 4,385 | 4,415 | 283,100 | 4,415 |
| 2016-10-12 | 4,425 | 4,455 | 4,410 | 4,425 | 323,600 | 4,425 |
| 2016-10-11 | 4,400 | 4,465 | 4,380 | 4,455 | 314,200 | 4,455 |
| 2016-10-07 | 4,460 | 4,485 | 4,410 | 4,430 | 430,600 | 4,430 |
| 2016-10-06 | 4,470 | 4,500 | 4,435 | 4,495 | 392,000 | 4,495 |
| 2016-10-05 | 4,395 | 4,465 | 4,385 | 4,465 | 525,200 | 4,465 |
| 2016-10-04 | 4,415 | 4,430 | 4,375 | 4,405 | 362,800 | 4,405 |
| 2016-10-03 | 4,400 | 4,440 | 4,375 | 4,390 | 468,300 | 4,390 |
| 2016-09-30 | 4,390 | 4,430 | 4,350 | 4,350 | 483,100 | 4,350 |
| 2016-09-29 | 4,500 | 4,500 | 4,415 | 4,455 | 373,500 | 4,455 |
| 2016-09-28 | 4,460 | 4,495 | 4,385 | 4,430 | 538,500 | 4,430 |
| 2016-09-27 | 4,250 | 4,390 | 4,235 | 4,390 | 491,400 | 4,390 |
| 2016-09-26 | 4,345 | 4,365 | 4,295 | 4,310 | 282,900 | 4,310 |
| 2016-09-23 | 4,330 | 4,390 | 4,300 | 4,385 | 464,100 | 4,385 |
| 2016-09-21 | 4,220 | 4,335 | 4,215 | 4,335 | 462,200 | 4,335 |
| 2016-09-20 | 4,190 | 4,265 | 4,185 | 4,220 | 509,000 | 4,220 |
| 2016-09-16 | 4,195 | 4,240 | 4,145 | 4,220 | 621,100 | 4,220 |
| 2016-09-15 | 4,190 | 4,195 | 4,140 | 4,165 | 455,800 | 4,165 |
| 2016-09-14 | 4,275 | 4,275 | 4,225 | 4,230 | 437,300 | 4,230 |
| 2016-09-13 | 4,325 | 4,335 | 4,285 | 4,310 | 553,300 | 4,310 |
| 2016-09-12 | 4,205 | 4,235 | 4,165 | 4,210 | 434,000 | 4,210 |
| 2016-09-09 | 4,335 | 4,340 | 4,220 | 4,260 | 733,400 | 4,260 |
| 2016-09-08 | 4,330 | 4,340 | 4,300 | 4,315 | 388,300 | 4,315 |
| 2016-09-07 | 4,260 | 4,355 | 4,255 | 4,330 | 725,300 | 4,330 |
| 2016-09-06 | 4,195 | 4,290 | 4,190 | 4,270 | 351,000 | 4,270 |
| 2016-09-05 | 4,215 | 4,225 | 4,160 | 4,190 | 221,500 | 4,190 |
| 2016-09-02 | 4,160 | 4,215 | 4,160 | 4,185 | 281,700 | 4,185 |
| 2016-09-01 | 4,010 | 4,150 | 4,010 | 4,150 | 508,100 | 4,150 |
| 2016-08-31 | 4,150 | 4,160 | 4,060 | 4,105 | 727,300 | 4,105 |
| 2016-08-30 | 4,150 | 4,200 | 4,145 | 4,160 | 393,600 | 4,160 |
| 2016-08-29 | 4,250 | 4,265 | 4,130 | 4,155 | 1,115,000 | 4,155 |
| 2016-08-26 | 4,285 | 4,320 | 4,240 | 4,250 | 605,800 | 4,250 |
| 2016-08-25 | 4,280 | 4,320 | 4,245 | 4,265 | 510,900 | 4,265 |
| 2016-08-24 | 4,240 | 4,255 | 4,185 | 4,250 | 628,600 | 4,250 |
| 2016-08-23 | 4,160 | 4,255 | 4,150 | 4,240 | 834,400 | 4,240 |
| 2016-08-22 | 4,130 | 4,195 | 4,130 | 4,145 | 678,700 | 4,145 |
| 2016-08-19 | 4,200 | 4,200 | 4,100 | 4,165 | 677,900 | 4,165 |
| 2016-08-18 | 4,260 | 4,290 | 4,180 | 4,215 | 948,100 | 4,215 |
| 2016-08-17 | 4,375 | 4,375 | 4,230 | 4,250 | 1,109,000 | 4,250 |
| 2016-08-16 | 4,530 | 4,530 | 4,365 | 4,415 | 853,600 | 4,415 |
| 2016-08-15 | 4,605 | 4,750 | 4,520 | 4,535 | 1,342,600 | 4,535 |
| 2016-08-12 | 4,450 | 4,480 | 4,425 | 4,455 | 482,900 | 4,455 |
| 2016-08-10 | 4,300 | 4,390 | 4,285 | 4,365 | 440,100 | 4,365 |
| 2016-08-09 | 4,250 | 4,365 | 4,250 | 4,335 | 863,900 | 4,335 |
| 2016-08-08 | 4,295 | 4,295 | 4,155 | 4,175 | 614,600 | 4,175 |
| 2016-08-05 | 4,210 | 4,310 | 4,150 | 4,175 | 732,600 | 4,175 |
| 2016-08-04 | 4,245 | 4,305 | 4,160 | 4,210 | 608,100 | 4,210 |
| 2016-08-03 | 4,365 | 4,380 | 4,245 | 4,245 | 655,300 | 4,245 |
| 2016-08-02 | 4,420 | 4,465 | 4,410 | 4,410 | 275,000 | 4,410 |
| 2016-08-01 | 4,430 | 4,510 | 4,405 | 4,470 | 499,100 | 4,470 |
| 2016-07-29 | 4,495 | 4,510 | 4,410 | 4,475 | 618,800 | 4,475 |
| 2016-07-28 | 4,550 | 4,580 | 4,450 | 4,455 | 582,800 | 4,455 |
| 2016-07-27 | 4,595 | 4,670 | 4,555 | 4,570 | 651,100 | 4,570 |
| 2016-07-26 | 4,680 | 4,715 | 4,565 | 4,575 | 604,100 | 4,575 |
| 2016-07-25 | 4,820 | 4,820 | 4,710 | 4,710 | 459,500 | 4,710 |
| 2016-07-22 | 4,735 | 4,805 | 4,700 | 4,770 | 383,300 | 4,770 |
| 2016-07-21 | 4,830 | 4,835 | 4,745 | 4,770 | 439,800 | 4,770 |
| 2016-07-20 | 4,775 | 4,835 | 4,720 | 4,810 | 515,800 | 4,810 |
| 2016-07-19 | 4,635 | 4,790 | 4,635 | 4,785 | 695,500 | 4,785 |
| 2016-07-15 | 4,695 | 4,700 | 4,605 | 4,635 | 502,400 | 4,635 |
| 2016-07-14 | 4,545 | 4,675 | 4,520 | 4,650 | 688,800 | 4,650 |
| 2016-07-13 | 4,650 | 4,650 | 4,505 | 4,540 | 928,100 | 4,540 |
| 2016-07-12 | 4,785 | 4,795 | 4,740 | 4,745 | 548,600 | 4,745 |
| 2016-07-11 | 4,685 | 4,745 | 4,670 | 4,715 | 501,600 | 4,715 |
| 2016-07-08 | 4,690 | 4,720 | 4,605 | 4,620 | 491,900 | 4,620 |
| 2016-07-07 | 4,630 | 4,680 | 4,600 | 4,655 | 535,000 | 4,655 |
| 2016-07-06 | 4,620 | 4,655 | 4,580 | 4,615 | 703,200 | 4,615 |
| 2016-07-05 | 4,750 | 4,750 | 4,630 | 4,680 | 507,600 | 4,680 |
| 2016-07-04 | 4,710 | 4,735 | 4,665 | 4,735 | 430,500 | 4,735 |
| 2016-07-01 | 4,725 | 4,740 | 4,675 | 4,690 | 576,400 | 4,690 |
| 2016-06-30 | 4,675 | 4,695 | 4,620 | 4,620 | 798,000 | 4,620 |
| 2016-06-29 | 4,600 | 4,665 | 4,540 | 4,620 | 735,800 | 4,620 |
| 2016-06-28 | 4,400 | 4,540 | 4,315 | 4,465 | 996,000 | 4,465 |
| 2016-06-27 | 4,565 | 4,680 | 4,435 | 4,465 | 1,476,300 | 4,465 |
| 2016-06-24 | 4,935 | 4,950 | 4,470 | 4,475 | 818,600 | 4,475 |
| 2016-06-23 | 4,935 | 4,965 | 4,905 | 4,930 | 318,300 | 4,930 |
| 2016-06-22 | 4,925 | 4,960 | 4,880 | 4,925 | 294,900 | 4,925 |
| 2016-06-21 | 4,865 | 4,965 | 4,820 | 4,955 | 451,600 | 4,955 |
| 2016-06-20 | 4,850 | 4,865 | 4,790 | 4,840 | 548,600 | 4,840 |
| 2016-06-17 | 4,915 | 4,975 | 4,745 | 4,785 | 1,246,400 | 4,785 |
| 2016-06-16 | 4,965 | 5,000 | 4,840 | 4,850 | 403,500 | 4,850 |
| 2016-06-15 | 5,030 | 5,090 | 4,900 | 4,935 | 494,700 | 4,935 |
| 2016-06-14 | 5,120 | 5,150 | 4,985 | 5,020 | 361,300 | 5,020 |
| 2016-06-13 | 5,060 | 5,150 | 5,060 | 5,100 | 399,700 | 5,100 |
| 2016-06-10 | 5,150 | 5,150 | 5,050 | 5,120 | 611,300 | 5,120 |
| 2016-06-09 | 5,180 | 5,230 | 5,110 | 5,140 | 297,300 | 5,140 |
| 2016-06-08 | 5,220 | 5,230 | 5,110 | 5,160 | 632,500 | 5,160 |
| 2016-06-07 | 5,180 | 5,230 | 5,160 | 5,190 | 284,300 | 5,190 |
| 2016-06-06 | 5,120 | 5,180 | 5,070 | 5,180 | 256,700 | 5,180 |
| 2016-06-03 | 5,060 | 5,160 | 5,030 | 5,160 | 193,100 | 5,160 |
| 2016-06-02 | 5,070 | 5,130 | 5,010 | 5,030 | 327,700 | 5,030 |
| 2016-06-01 | 5,190 | 5,190 | 5,090 | 5,110 | 299,600 | 5,110 |
| 2016-05-31 | 5,150 | 5,240 | 5,120 | 5,230 | 458,300 | 5,230 |
| 2016-05-30 | 5,190 | 5,210 | 5,150 | 5,190 | 235,500 | 5,190 |
| 2016-05-27 | 5,110 | 5,120 | 5,060 | 5,110 | 169,000 | 5,110 |
| 2016-05-26 | 5,090 | 5,150 | 5,060 | 5,080 | 265,500 | 5,080 |
| 2016-05-25 | 5,020 | 5,080 | 5,010 | 5,040 | 405,800 | 5,040 |
| 2016-05-24 | 5,050 | 5,100 | 5,040 | 5,060 | 328,700 | 5,060 |
| 2016-05-23 | 5,060 | 5,100 | 5,010 | 5,050 | 426,600 | 5,050 |
| 2016-05-20 | 5,150 | 5,180 | 5,120 | 5,160 | 712,100 | 5,160 |
| 2016-05-19 | 5,290 | 5,300 | 5,140 | 5,150 | 363,000 | 5,150 |
| 2016-05-18 | 5,250 | 5,300 | 5,200 | 5,240 | 707,800 | 5,240 |
| 2016-05-17 | 5,250 | 5,300 | 5,220 | 5,290 | 517,300 | 5,290 |
| 2016-05-16 | 5,340 | 5,370 | 5,280 | 5,300 | 363,700 | 5,300 |
| 2016-05-13 | 5,250 | 5,380 | 5,240 | 5,350 | 1,024,300 | 5,350 |
| 2016-05-12 | 5,130 | 5,240 | 5,030 | 5,220 | 558,800 | 5,220 |
| 2016-05-11 | 5,280 | 5,310 | 5,180 | 5,230 | 548,300 | 5,230 |
| 2016-05-10 | 5,230 | 5,330 | 5,200 | 5,320 | 663,000 | 5,320 |
| 2016-05-09 | 5,240 | 5,240 | 5,170 | 5,210 | 383,300 | 5,210 |
| 2016-05-06 | 5,280 | 5,330 | 5,130 | 5,240 | 1,545,500 | 5,240 |
| 2016-05-02 | 4,655 | 4,880 | 4,655 | 4,860 | 618,200 | 4,860 |
| 2016-04-28 | 4,950 | 4,985 | 4,785 | 4,790 | 532,800 | 4,790 |
| 2016-04-27 | 4,805 | 4,910 | 4,800 | 4,900 | 605,700 | 4,900 |
| 2016-04-26 | 4,740 | 4,815 | 4,710 | 4,790 | 706,300 | 4,790 |
| 2016-04-25 | 4,820 | 4,850 | 4,740 | 4,760 | 777,400 | 4,760 |
| 2016-04-22 | 4,920 | 4,975 | 4,850 | 4,885 | 771,500 | 4,885 |
| 2016-04-21 | 5,000 | 5,040 | 4,940 | 5,040 | 414,000 | 5,040 |
| 2016-04-20 | 4,860 | 4,950 | 4,830 | 4,935 | 425,900 | 4,935 |
| 2016-04-19 | 4,835 | 4,895 | 4,800 | 4,830 | 291,600 | 4,830 |
| 2016-04-18 | 4,760 | 4,785 | 4,695 | 4,740 | 388,200 | 4,740 |
| 2016-04-15 | 4,805 | 4,865 | 4,805 | 4,850 | 395,900 | 4,850 |
| 2016-04-14 | 4,810 | 4,890 | 4,760 | 4,885 | 443,400 | 4,885 |
| 2016-04-13 | 4,760 | 4,790 | 4,700 | 4,765 | 639,400 | 4,765 |
| 2016-04-12 | 4,670 | 4,725 | 4,645 | 4,675 | 507,100 | 4,675 |
| 2016-04-11 | 4,835 | 4,835 | 4,670 | 4,700 | 932,400 | 4,700 |
| 2016-04-08 | 4,760 | 4,905 | 4,730 | 4,865 | 856,000 | 4,865 |
| 2016-04-07 | 4,765 | 4,800 | 4,715 | 4,785 | 669,700 | 4,785 |
| 2016-04-06 | 4,845 | 4,880 | 4,750 | 4,790 | 650,700 | 4,790 |
| 2016-04-05 | 4,855 | 4,885 | 4,775 | 4,785 | 798,800 | 4,785 |
| 2016-04-04 | 4,870 | 4,950 | 4,835 | 4,880 | 773,900 | 4,880 |
| 2016-04-01 | 5,080 | 5,090 | 4,800 | 4,810 | 1,000,600 | 4,810 |
| 2016-03-31 | 5,090 | 5,120 | 5,010 | 5,070 | 830,000 | 5,070 |
| 2016-03-30 | 5,100 | 5,170 | 5,080 | 5,120 | 706,800 | 5,120 |
| 2016-03-29 | 5,030 | 5,090 | 5,000 | 5,050 | 560,400 | 5,050 |
| 2016-03-28 | 4,885 | 4,955 | 4,860 | 4,955 | 697,400 | 4,955 |
| 2016-03-25 | 4,890 | 4,930 | 4,830 | 4,865 | 543,100 | 4,865 |
| 2016-03-24 | 4,780 | 4,865 | 4,710 | 4,850 | 1,185,100 | 4,850 |
| 2016-03-23 | 4,800 | 4,910 | 4,800 | 4,850 | 461,900 | 4,850 |
| 2016-03-22 | 4,750 | 4,845 | 4,730 | 4,800 | 791,600 | 4,800 |
| 2016-03-18 | 4,785 | 4,815 | 4,665 | 4,765 | 743,700 | 4,765 |
| 2016-03-17 | 4,925 | 4,950 | 4,850 | 4,875 | 335,100 | 4,875 |
| 2016-03-16 | 4,870 | 4,970 | 4,860 | 4,915 | 326,900 | 4,915 |
| 2016-03-15 | 4,875 | 4,950 | 4,865 | 4,895 | 439,100 | 4,895 |
| 2016-03-14 | 4,895 | 4,915 | 4,835 | 4,860 | 384,000 | 4,860 |
| 2016-03-11 | 4,795 | 4,925 | 4,760 | 4,870 | 678,900 | 4,870 |
| 2016-03-10 | 4,825 | 4,835 | 4,780 | 4,825 | 359,400 | 4,825 |
| 2016-03-09 | 4,770 | 4,810 | 4,730 | 4,760 | 822,800 | 4,760 |
| 2016-03-08 | 4,730 | 4,750 | 4,665 | 4,700 | 665,100 | 4,700 |
| 2016-03-07 | 4,780 | 4,780 | 4,685 | 4,740 | 595,600 | 4,740 |
| 2016-03-04 | 4,830 | 4,850 | 4,740 | 4,850 | 716,500 | 4,850 |
| 2016-03-03 | 4,725 | 4,770 | 4,635 | 4,760 | 990,500 | 4,760 |
| 2016-03-02 | 4,810 | 4,845 | 4,755 | 4,820 | 729,600 | 4,820 |
| 2016-03-01 | 4,765 | 4,805 | 4,720 | 4,780 | 578,900 | 4,780 |
| 2016-02-29 | 4,970 | 4,975 | 4,785 | 4,785 | 933,200 | 4,785 |
| 2016-02-26 | 4,910 | 4,935 | 4,825 | 4,900 | 689,200 | 4,900 |
| 2016-02-25 | 4,850 | 4,970 | 4,850 | 4,950 | 666,300 | 4,950 |
| 2016-02-24 | 4,890 | 4,905 | 4,800 | 4,850 | 628,600 | 4,850 |
| 2016-02-23 | 4,990 | 5,010 | 4,790 | 4,840 | 1,021,000 | 4,840 |
| 2016-02-22 | 4,815 | 5,030 | 4,790 | 4,990 | 1,512,100 | 4,990 |
| 2016-02-19 | 4,770 | 4,785 | 4,655 | 4,740 | 1,053,500 | 4,740 |
| 2016-02-18 | 4,700 | 4,740 | 4,655 | 4,700 | 929,200 | 4,700 |
| 2016-02-17 | 4,610 | 4,680 | 4,535 | 4,595 | 990,500 | 4,595 |
| 2016-02-16 | 4,790 | 4,860 | 4,585 | 4,610 | 1,558,900 | 4,610 |
| 2016-02-15 | 4,555 | 4,765 | 4,405 | 4,745 | 2,230,700 | 4,745 |
| 2016-02-12 | 4,935 | 5,050 | 4,865 | 4,905 | 1,121,400 | 4,905 |
| 2016-02-10 | 5,270 | 5,320 | 5,070 | 5,130 | 1,155,100 | 5,130 |
| 2016-02-09 | 5,200 | 5,330 | 5,200 | 5,280 | 882,600 | 5,280 |
| 2016-02-08 | 5,280 | 5,400 | 5,210 | 5,370 | 1,117,900 | 5,370 |
| 2016-02-05 | 5,330 | 5,430 | 5,330 | 5,400 | 912,100 | 5,400 |
| 2016-02-04 | 5,640 | 5,660 | 5,530 | 5,560 | 536,000 | 5,560 |
| 2016-02-03 | 5,680 | 5,750 | 5,610 | 5,730 | 555,400 | 5,730 |
| 2016-02-02 | 5,710 | 5,810 | 5,690 | 5,750 | 499,400 | 5,750 |
| 2016-02-01 | 5,690 | 5,740 | 5,640 | 5,740 | 598,400 | 5,740 |
| 2016-01-29 | 5,460 | 5,590 | 5,380 | 5,520 | 1,490,500 | 5,520 |
| 2016-01-28 | 5,360 | 5,450 | 5,340 | 5,420 | 663,900 | 5,420 |
| 2016-01-27 | 5,300 | 5,360 | 5,270 | 5,350 | 469,400 | 5,350 |
| 2016-01-26 | 5,200 | 5,350 | 5,190 | 5,310 | 1,013,400 | 5,310 |
| 2016-01-25 | 5,220 | 5,280 | 5,170 | 5,260 | 744,100 | 5,260 |
| 2016-01-22 | 4,960 | 5,090 | 4,910 | 5,070 | 973,000 | 5,070 |
| 2016-01-21 | 5,010 | 5,060 | 4,815 | 4,820 | 1,046,900 | 4,820 |
| 2016-01-20 | 5,350 | 5,350 | 5,110 | 5,110 | 1,262,300 | 5,110 |
| 2016-01-19 | 5,350 | 5,390 | 5,310 | 5,350 | 953,900 | 5,350 |
| 2016-01-18 | 5,240 | 5,350 | 5,220 | 5,330 | 650,500 | 5,330 |
| 2016-01-15 | 5,360 | 5,370 | 5,230 | 5,290 | 819,700 | 5,290 |
| 2016-01-14 | 5,240 | 5,270 | 5,200 | 5,260 | 850,700 | 5,260 |
| 2016-01-13 | 5,220 | 5,340 | 5,220 | 5,320 | 1,008,700 | 5,320 |
| 2016-01-12 | 5,100 | 5,210 | 5,100 | 5,130 | 630,300 | 5,130 |
| 2016-01-08 | 5,170 | 5,230 | 5,140 | 5,170 | 569,900 | 5,170 |
| 2016-01-07 | 5,280 | 5,310 | 5,200 | 5,220 | 596,900 | 5,220 |
| 2016-01-06 | 5,280 | 5,330 | 5,230 | 5,270 | 704,700 | 5,270 |
| 2016-01-05 | 5,260 | 5,280 | 5,210 | 5,220 | 513,400 | 5,220 |
| 2016-01-04 | 5,310 | 5,330 | 5,240 | 5,260 | 733,100 | 5,260 |
分割・併合履歴 ： なし
