2612 かどや製油(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 | 3,700 | 3,740 | 3,670 | 3,740 | 4,600 | 3,740 |
| 2016-12-29 | 3,670 | 3,700 | 3,660 | 3,700 | 4,900 | 3,700 |
| 2016-12-28 | 3,620 | 3,690 | 3,600 | 3,670 | 3,700 | 3,670 |
| 2016-12-27 | 3,610 | 3,630 | 3,585 | 3,625 | 3,300 | 3,625 |
| 2016-12-26 | 3,615 | 3,670 | 3,600 | 3,635 | 6,300 | 3,635 |
| 2016-12-22 | 3,515 | 3,600 | 3,510 | 3,580 | 4,200 | 3,580 |
| 2016-12-21 | 3,550 | 3,590 | 3,500 | 3,540 | 6,700 | 3,540 |
| 2016-12-20 | 3,500 | 3,545 | 3,500 | 3,540 | 6,000 | 3,540 |
| 2016-12-19 | 3,460 | 3,500 | 3,455 | 3,500 | 2,600 | 3,500 |
| 2016-12-16 | 3,465 | 3,480 | 3,445 | 3,475 | 2,300 | 3,475 |
| 2016-12-15 | 3,435 | 3,460 | 3,435 | 3,445 | 2,100 | 3,445 |
| 2016-12-14 | 3,435 | 3,470 | 3,415 | 3,435 | 2,000 | 3,435 |
| 2016-12-13 | 3,455 | 3,455 | 3,410 | 3,435 | 5,100 | 3,435 |
| 2016-12-12 | 3,465 | 3,465 | 3,420 | 3,445 | 2,400 | 3,445 |
| 2016-12-09 | 3,430 | 3,485 | 3,430 | 3,465 | 5,200 | 3,465 |
| 2016-12-08 | 3,400 | 3,450 | 3,380 | 3,450 | 5,300 | 3,450 |
| 2016-12-07 | 3,400 | 3,400 | 3,380 | 3,390 | 3,200 | 3,390 |
| 2016-12-06 | 3,340 | 3,390 | 3,305 | 3,385 | 5,300 | 3,385 |
| 2016-12-05 | 3,400 | 3,400 | 3,245 | 3,340 | 5,300 | 3,340 |
| 2016-12-02 | 3,385 | 3,395 | 3,370 | 3,385 | 1,500 | 3,385 |
| 2016-12-01 | 3,335 | 3,395 | 3,310 | 3,385 | 3,200 | 3,385 |
| 2016-11-30 | 3,380 | 3,380 | 3,345 | 3,345 | 4,200 | 3,345 |
| 2016-11-29 | 3,375 | 3,385 | 3,315 | 3,345 | 3,000 | 3,345 |
| 2016-11-28 | 3,310 | 3,375 | 3,310 | 3,375 | 2,600 | 3,375 |
| 2016-11-25 | 3,290 | 3,360 | 3,290 | 3,340 | 4,700 | 3,340 |
| 2016-11-24 | 3,300 | 3,325 | 3,280 | 3,310 | 2,500 | 3,310 |
| 2016-11-22 | 3,310 | 3,310 | 3,280 | 3,300 | 1,400 | 3,300 |
| 2016-11-21 | 3,290 | 3,315 | 3,280 | 3,285 | 2,900 | 3,285 |
| 2016-11-18 | 3,295 | 3,310 | 3,270 | 3,290 | 2,500 | 3,290 |
| 2016-11-17 | 3,270 | 3,300 | 3,260 | 3,270 | 3,500 | 3,270 |
| 2016-11-16 | 3,230 | 3,235 | 3,220 | 3,230 | 1,900 | 3,230 |
| 2016-11-15 | 3,250 | 3,250 | 3,225 | 3,225 | 400 | 3,225 |
| 2016-11-14 | 3,195 | 3,280 | 3,195 | 3,235 | 3,600 | 3,235 |
| 2016-11-11 | 3,245 | 3,245 | 3,185 | 3,195 | 1,500 | 3,195 |
| 2016-11-10 | 3,250 | 3,280 | 3,180 | 3,240 | 3,500 | 3,240 |
| 2016-11-09 | 3,295 | 3,295 | 3,225 | 3,225 | 4,700 | 3,225 |
| 2016-11-08 | 3,200 | 3,230 | 3,200 | 3,230 | 800 | 3,230 |
| 2016-11-07 | 3,200 | 3,215 | 3,170 | 3,180 | 1,500 | 3,180 |
| 2016-11-04 | 3,170 | 3,200 | 3,145 | 3,195 | 3,500 | 3,195 |
| 2016-11-02 | 3,220 | 3,265 | 3,185 | 3,230 | 2,500 | 3,230 |
| 2016-11-01 | 3,290 | 3,290 | 3,200 | 3,210 | 2,200 | 3,210 |
| 2016-10-31 | 3,265 | 3,315 | 3,260 | 3,260 | 5,800 | 3,260 |
| 2016-10-28 | 3,300 | 3,300 | 3,265 | 3,300 | 6,700 | 3,300 |
| 2016-10-27 | 3,200 | 3,330 | 3,200 | 3,260 | 10,100 | 3,260 |
| 2016-10-26 | 3,150 | 3,195 | 3,140 | 3,190 | 5,000 | 3,190 |
| 2016-10-25 | 3,110 | 3,150 | 3,110 | 3,150 | 2,700 | 3,150 |
| 2016-10-24 | 3,100 | 3,120 | 3,080 | 3,120 | 1,300 | 3,120 |
| 2016-10-21 | 3,110 | 3,110 | 3,100 | 3,100 | 1,500 | 3,100 |
| 2016-10-20 | 3,115 | 3,140 | 3,115 | 3,135 | 800 | 3,135 |
| 2016-10-19 | 3,085 | 3,115 | 3,085 | 3,115 | 1,300 | 3,115 |
| 2016-10-17 | 3,100 | 3,100 | 3,080 | 3,080 | 900 | 3,080 |
| 2016-10-13 | 3,075 | 3,075 | 3,065 | 3,065 | 400 | 3,065 |
| 2016-10-12 | 3,070 | 3,115 | 3,070 | 3,075 | 1,100 | 3,075 |
| 2016-10-11 | 3,060 | 3,140 | 3,035 | 3,110 | 2,300 | 3,110 |
| 2016-10-07 | 3,050 | 3,085 | 3,040 | 3,080 | 1,400 | 3,080 |
| 2016-10-06 | 3,135 | 3,135 | 3,075 | 3,085 | 700 | 3,085 |
| 2016-10-05 | 3,075 | 3,075 | 3,050 | 3,065 | 1,900 | 3,065 |
| 2016-10-04 | 3,130 | 3,130 | 3,065 | 3,075 | 500 | 3,075 |
| 2016-10-03 | 3,085 | 3,135 | 3,055 | 3,060 | 1,200 | 3,060 |
| 2016-09-30 | 3,200 | 3,200 | 3,080 | 3,085 | 1,700 | 3,085 |
| 2016-09-29 | 3,085 | 3,180 | 3,080 | 3,150 | 2,100 | 3,150 |
| 2016-09-28 | 3,095 | 3,095 | 3,050 | 3,085 | 1,400 | 3,085 |
| 2016-09-27 | 3,085 | 3,085 | 3,025 | 3,025 | 2,200 | 3,025 |
| 2016-09-26 | 3,030 | 3,080 | 3,010 | 3,065 | 3,400 | 3,065 |
| 2016-09-23 | 2,998 | 3,010 | 2,991 | 3,010 | 2,000 | 3,010 |
| 2016-09-21 | 2,965 | 2,998 | 2,965 | 2,998 | 1,600 | 2,998 |
| 2016-09-20 | 2,989 | 2,997 | 2,953 | 2,968 | 900 | 2,968 |
| 2016-09-16 | 2,999 | 3,000 | 2,971 | 2,989 | 900 | 2,989 |
| 2016-09-15 | 2,999 | 2,999 | 2,954 | 2,976 | 1,000 | 2,976 |
| 2016-09-14 | 2,954 | 2,979 | 2,953 | 2,953 | 800 | 2,953 |
| 2016-09-13 | 3,005 | 3,005 | 2,950 | 2,954 | 2,100 | 2,954 |
| 2016-09-12 | 2,992 | 2,992 | 2,950 | 2,953 | 500 | 2,953 |
| 2016-09-09 | 3,005 | 3,035 | 2,992 | 2,992 | 2,600 | 2,992 |
| 2016-09-08 | 2,989 | 3,000 | 2,989 | 2,997 | 900 | 2,997 |
| 2016-09-07 | 2,998 | 3,005 | 2,982 | 2,989 | 1,100 | 2,989 |
| 2016-09-06 | 2,954 | 2,961 | 2,931 | 2,961 | 1,700 | 2,961 |
| 2016-09-05 | 2,954 | 2,965 | 2,954 | 2,957 | 800 | 2,957 |
| 2016-09-02 | 2,971 | 2,971 | 2,960 | 2,962 | 700 | 2,962 |
| 2016-09-01 | 3,005 | 3,005 | 2,953 | 2,971 | 600 | 2,971 |
| 2016-08-31 | 2,970 | 2,999 | 2,935 | 2,952 | 5,300 | 2,952 |
| 2016-08-30 | 3,005 | 3,005 | 2,958 | 2,961 | 1,600 | 2,961 |
| 2016-08-29 | 2,969 | 2,969 | 2,935 | 2,956 | 1,400 | 2,956 |
| 2016-08-26 | 2,979 | 2,987 | 2,951 | 2,984 | 1,100 | 2,984 |
| 2016-08-25 | 2,988 | 2,988 | 2,979 | 2,980 | 1,000 | 2,980 |
| 2016-08-24 | 2,945 | 2,993 | 2,945 | 2,988 | 2,500 | 2,988 |
| 2016-08-23 | 2,975 | 3,030 | 2,975 | 3,015 | 1,400 | 3,015 |
| 2016-08-22 | 2,950 | 2,955 | 2,917 | 2,947 | 2,200 | 2,947 |
| 2016-08-19 | 3,030 | 3,040 | 2,956 | 2,956 | 1,800 | 2,956 |
| 2016-08-18 | 3,035 | 3,045 | 3,035 | 3,045 | 2,000 | 3,045 |
| 2016-08-17 | 3,040 | 3,070 | 3,035 | 3,055 | 2,200 | 3,055 |
| 2016-08-16 | 3,080 | 3,080 | 3,030 | 3,070 | 2,000 | 3,070 |
| 2016-08-15 | 3,060 | 3,125 | 3,060 | 3,075 | 600 | 3,075 |
| 2016-08-12 | 3,170 | 3,170 | 3,095 | 3,115 | 2,100 | 3,115 |
| 2016-08-10 | 3,150 | 3,180 | 3,090 | 3,090 | 1,300 | 3,090 |
| 2016-08-09 | 3,180 | 3,200 | 3,040 | 3,140 | 2,900 | 3,140 |
| 2016-08-08 | 3,005 | 3,250 | 2,950 | 3,250 | 4,700 | 3,250 |
| 2016-08-05 | 3,020 | 3,020 | 2,997 | 3,005 | 1,000 | 3,005 |
| 2016-08-04 | 3,010 | 3,045 | 3,010 | 3,020 | 2,400 | 3,020 |
| 2016-08-03 | 3,080 | 3,080 | 3,000 | 3,010 | 2,600 | 3,010 |
| 2016-08-02 | 3,200 | 3,230 | 3,080 | 3,080 | 2,400 | 3,080 |
| 2016-08-01 | 3,200 | 3,200 | 3,035 | 3,105 | 3,100 | 3,105 |
| 2016-07-29 | 3,100 | 3,300 | 3,060 | 3,230 | 12,700 | 3,230 |
| 2016-07-28 | 3,070 | 3,105 | 3,030 | 3,105 | 9,900 | 3,105 |
| 2016-07-27 | 3,035 | 3,050 | 3,025 | 3,050 | 3,900 | 3,050 |
| 2016-07-26 | 3,000 | 3,020 | 3,000 | 3,020 | 6,000 | 3,020 |
| 2016-07-25 | 2,997 | 2,997 | 2,965 | 2,976 | 900 | 2,976 |
| 2016-07-22 | 2,999 | 2,999 | 2,996 | 2,996 | 600 | 2,996 |
| 2016-07-21 | 2,979 | 2,997 | 2,956 | 2,997 | 2,400 | 2,997 |
| 2016-07-20 | 2,994 | 2,998 | 2,960 | 2,994 | 1,300 | 2,994 |
| 2016-07-19 | 2,997 | 2,997 | 2,947 | 2,981 | 2,500 | 2,981 |
| 2016-07-15 | 2,984 | 2,998 | 2,977 | 2,995 | 1,500 | 2,995 |
| 2016-07-14 | 2,930 | 2,983 | 2,930 | 2,972 | 2,100 | 2,972 |
| 2016-07-13 | 2,972 | 3,000 | 2,957 | 2,962 | 2,100 | 2,962 |
| 2016-07-12 | 2,984 | 2,992 | 2,947 | 2,972 | 2,200 | 2,972 |
| 2016-07-11 | 2,944 | 2,979 | 2,944 | 2,979 | 1,200 | 2,979 |
| 2016-07-08 | 2,996 | 2,999 | 2,941 | 2,942 | 5,700 | 2,942 |
| 2016-07-07 | 2,958 | 2,980 | 2,954 | 2,978 | 1,800 | 2,978 |
| 2016-07-06 | 2,987 | 2,987 | 2,941 | 2,976 | 4,100 | 2,976 |
| 2016-07-05 | 2,954 | 2,990 | 2,952 | 2,987 | 7,500 | 2,987 |
| 2016-07-04 | 2,927 | 2,974 | 2,925 | 2,955 | 2,500 | 2,955 |
| 2016-07-01 | 2,950 | 2,950 | 2,897 | 2,909 | 3,700 | 2,909 |
| 2016-06-30 | 2,900 | 2,920 | 2,876 | 2,906 | 4,200 | 2,906 |
| 2016-06-29 | 2,849 | 2,891 | 2,848 | 2,856 | 2,100 | 2,856 |
| 2016-06-28 | 2,818 | 2,870 | 2,818 | 2,824 | 2,000 | 2,824 |
| 2016-06-27 | 2,842 | 2,860 | 2,791 | 2,811 | 4,900 | 2,811 |
| 2016-06-24 | 2,860 | 2,860 | 2,775 | 2,814 | 6,000 | 2,814 |
| 2016-06-23 | 2,830 | 2,850 | 2,830 | 2,848 | 2,200 | 2,848 |
| 2016-06-22 | 2,800 | 2,830 | 2,800 | 2,823 | 2,000 | 2,823 |
| 2016-06-21 | 2,800 | 2,809 | 2,786 | 2,797 | 2,500 | 2,797 |
| 2016-06-20 | 2,800 | 2,800 | 2,774 | 2,797 | 2,000 | 2,797 |
| 2016-06-17 | 2,791 | 2,800 | 2,780 | 2,786 | 3,100 | 2,786 |
| 2016-06-16 | 2,780 | 2,798 | 2,775 | 2,795 | 3,200 | 2,795 |
| 2016-06-15 | 2,790 | 2,794 | 2,779 | 2,792 | 2,000 | 2,792 |
| 2016-06-14 | 2,783 | 2,800 | 2,775 | 2,794 | 3,000 | 2,794 |
| 2016-06-13 | 2,800 | 2,800 | 2,775 | 2,781 | 2,300 | 2,781 |
| 2016-06-10 | 2,800 | 2,801 | 2,772 | 2,798 | 5,200 | 2,798 |
| 2016-06-09 | 2,797 | 2,812 | 2,786 | 2,794 | 1,300 | 2,794 |
| 2016-06-08 | 2,800 | 2,805 | 2,784 | 2,797 | 2,000 | 2,797 |
| 2016-06-07 | 2,800 | 2,806 | 2,800 | 2,806 | 1,100 | 2,806 |
| 2016-06-06 | 2,800 | 2,800 | 2,781 | 2,793 | 1,300 | 2,793 |
| 2016-06-03 | 2,790 | 2,790 | 2,760 | 2,773 | 2,200 | 2,773 |
| 2016-06-02 | 2,788 | 2,794 | 2,786 | 2,786 | 1,200 | 2,786 |
| 2016-06-01 | 2,782 | 2,787 | 2,780 | 2,780 | 1,600 | 2,780 |
| 2016-05-31 | 2,782 | 2,786 | 2,776 | 2,783 | 500 | 2,783 |
| 2016-05-30 | 2,790 | 2,790 | 2,772 | 2,775 | 1,000 | 2,775 |
| 2016-05-27 | 2,770 | 2,780 | 2,770 | 2,772 | 600 | 2,772 |
| 2016-05-26 | 2,762 | 2,775 | 2,762 | 2,771 | 1,400 | 2,771 |
| 2016-05-25 | 2,786 | 2,786 | 2,760 | 2,766 | 3,500 | 2,766 |
| 2016-05-24 | 2,790 | 2,790 | 2,776 | 2,777 | 1,900 | 2,777 |
| 2016-05-23 | 2,799 | 2,799 | 2,762 | 2,777 | 1,100 | 2,777 |
| 2016-05-20 | 2,760 | 2,788 | 2,760 | 2,777 | 1,300 | 2,777 |
| 2016-05-19 | 2,778 | 2,778 | 2,758 | 2,760 | 1,800 | 2,760 |
| 2016-05-18 | 2,767 | 2,815 | 2,767 | 2,778 | 2,800 | 2,778 |
| 2016-05-17 | 2,760 | 2,786 | 2,760 | 2,767 | 4,000 | 2,767 |
| 2016-05-16 | 2,828 | 2,828 | 2,753 | 2,753 | 3,200 | 2,753 |
| 2016-05-13 | 2,777 | 2,850 | 2,777 | 2,778 | 4,900 | 2,778 |
| 2016-05-12 | 2,817 | 2,817 | 2,782 | 2,782 | 700 | 2,782 |
| 2016-05-11 | 2,788 | 2,802 | 2,788 | 2,794 | 1,300 | 2,794 |
| 2016-05-10 | 2,770 | 2,888 | 2,770 | 2,788 | 3,100 | 2,788 |
| 2016-05-09 | 2,790 | 2,791 | 2,773 | 2,774 | 1,100 | 2,774 |
| 2016-05-06 | 2,785 | 2,800 | 2,770 | 2,787 | 800 | 2,787 |
| 2016-05-02 | 2,799 | 2,800 | 2,761 | 2,763 | 2,200 | 2,763 |
| 2016-04-28 | 2,790 | 2,820 | 2,771 | 2,805 | 1,200 | 2,805 |
| 2016-04-27 | 2,775 | 2,810 | 2,775 | 2,810 | 2,100 | 2,810 |
| 2016-04-26 | 2,770 | 2,780 | 2,760 | 2,780 | 2,200 | 2,780 |
| 2016-04-25 | 2,781 | 2,790 | 2,772 | 2,774 | 1,800 | 2,774 |
| 2016-04-22 | 2,777 | 2,787 | 2,777 | 2,787 | 900 | 2,787 |
| 2016-04-21 | 2,790 | 2,790 | 2,770 | 2,777 | 1,600 | 2,777 |
| 2016-04-20 | 2,790 | 2,790 | 2,755 | 2,755 | 1,800 | 2,755 |
| 2016-04-19 | 2,751 | 2,781 | 2,751 | 2,781 | 700 | 2,781 |
| 2016-04-18 | 2,760 | 2,763 | 2,751 | 2,751 | 1,500 | 2,751 |
| 2016-04-15 | 2,809 | 2,809 | 2,770 | 2,775 | 1,500 | 2,775 |
| 2016-04-14 | 2,768 | 2,810 | 2,758 | 2,794 | 1,800 | 2,794 |
| 2016-04-13 | 2,761 | 2,780 | 2,758 | 2,762 | 2,200 | 2,762 |
| 2016-04-12 | 2,764 | 2,798 | 2,758 | 2,758 | 1,500 | 2,758 |
| 2016-04-11 | 2,812 | 2,812 | 2,762 | 2,764 | 300 | 2,764 |
| 2016-04-08 | 2,814 | 2,850 | 2,761 | 2,788 | 1,800 | 2,788 |
| 2016-04-07 | 2,815 | 2,818 | 2,762 | 2,803 | 1,800 | 2,803 |
| 2016-04-06 | 2,801 | 2,818 | 2,772 | 2,792 | 1,200 | 2,792 |
| 2016-04-05 | 2,816 | 2,816 | 2,770 | 2,771 | 2,700 | 2,771 |
| 2016-04-04 | 2,801 | 2,868 | 2,755 | 2,868 | 3,500 | 2,868 |
| 2016-04-01 | 2,877 | 2,877 | 2,778 | 2,778 | 4,400 | 2,778 |
| 2016-03-31 | 2,851 | 2,853 | 2,823 | 2,827 | 3,000 | 2,827 |
| 2016-03-30 | 2,908 | 2,908 | 2,860 | 2,879 | 3,800 | 2,879 |
| 2016-03-29 | 2,933 | 2,933 | 2,865 | 2,908 | 7,400 | 2,908 |
| 2016-03-28 | 2,957 | 3,015 | 2,957 | 3,015 | 9,800 | 3,015 |
| 2016-03-25 | 2,965 | 2,973 | 2,954 | 2,973 | 3,200 | 2,973 |
| 2016-03-24 | 2,970 | 2,970 | 2,952 | 2,958 | 2,400 | 2,958 |
| 2016-03-23 | 2,970 | 2,970 | 2,942 | 2,970 | 2,500 | 2,970 |
| 2016-03-22 | 2,940 | 2,975 | 2,940 | 2,960 | 3,100 | 2,960 |
| 2016-03-18 | 2,935 | 2,950 | 2,920 | 2,932 | 3,600 | 2,932 |
| 2016-03-17 | 2,979 | 2,988 | 2,957 | 2,958 | 3,700 | 2,958 |
| 2016-03-16 | 2,960 | 2,988 | 2,944 | 2,979 | 7,000 | 2,979 |
| 2016-03-15 | 2,900 | 2,944 | 2,898 | 2,944 | 12,300 | 2,944 |
| 2016-03-14 | 2,856 | 2,885 | 2,856 | 2,875 | 3,000 | 2,875 |
| 2016-03-11 | 2,845 | 2,854 | 2,845 | 2,854 | 2,900 | 2,854 |
| 2016-03-10 | 2,841 | 2,850 | 2,841 | 2,845 | 2,300 | 2,845 |
| 2016-03-09 | 2,850 | 2,850 | 2,833 | 2,847 | 900 | 2,847 |
| 2016-03-08 | 2,833 | 2,850 | 2,833 | 2,840 | 700 | 2,840 |
| 2016-03-07 | 2,809 | 2,849 | 2,809 | 2,833 | 1,600 | 2,833 |
| 2016-03-04 | 2,844 | 2,850 | 2,805 | 2,805 | 1,100 | 2,805 |
| 2016-03-03 | 2,800 | 2,840 | 2,800 | 2,838 | 1,800 | 2,838 |
| 2016-03-02 | 2,847 | 2,847 | 2,802 | 2,842 | 1,500 | 2,842 |
| 2016-03-01 | 2,830 | 2,836 | 2,830 | 2,835 | 1,700 | 2,835 |
| 2016-02-29 | 2,830 | 2,830 | 2,818 | 2,818 | 2,100 | 2,818 |
| 2016-02-26 | 2,819 | 2,819 | 2,812 | 2,812 | 1,400 | 2,812 |
| 2016-02-25 | 2,800 | 2,810 | 2,800 | 2,808 | 1,100 | 2,808 |
| 2016-02-24 | 2,770 | 2,810 | 2,763 | 2,780 | 1,500 | 2,780 |
| 2016-02-23 | 2,785 | 2,810 | 2,776 | 2,800 | 1,900 | 2,800 |
| 2016-02-22 | 2,764 | 2,799 | 2,764 | 2,798 | 2,100 | 2,798 |
| 2016-02-19 | 2,750 | 2,774 | 2,740 | 2,764 | 1,100 | 2,764 |
| 2016-02-18 | 2,701 | 2,769 | 2,701 | 2,758 | 2,300 | 2,758 |
| 2016-02-17 | 2,704 | 2,757 | 2,704 | 2,712 | 1,200 | 2,712 |
| 2016-02-16 | 2,701 | 2,731 | 2,701 | 2,702 | 1,400 | 2,702 |
| 2016-02-15 | 2,800 | 2,800 | 2,730 | 2,735 | 2,000 | 2,735 |
| 2016-02-12 | 2,686 | 2,770 | 2,680 | 2,702 | 3,900 | 2,702 |
| 2016-02-10 | 2,775 | 2,790 | 2,770 | 2,785 | 1,600 | 2,785 |
| 2016-02-09 | 2,781 | 2,800 | 2,762 | 2,775 | 2,400 | 2,775 |
| 2016-02-08 | 2,780 | 2,799 | 2,780 | 2,797 | 1,300 | 2,797 |
| 2016-02-05 | 2,800 | 2,800 | 2,751 | 2,780 | 400 | 2,780 |
| 2016-02-04 | 2,770 | 2,810 | 2,770 | 2,789 | 700 | 2,789 |
| 2016-02-03 | 2,790 | 2,810 | 2,780 | 2,800 | 800 | 2,800 |
| 2016-02-02 | 2,811 | 2,820 | 2,801 | 2,813 | 1,400 | 2,813 |
| 2016-02-01 | 2,804 | 2,818 | 2,800 | 2,811 | 3,700 | 2,811 |
| 2016-01-29 | 2,774 | 2,798 | 2,721 | 2,797 | 2,000 | 2,797 |
| 2016-01-28 | 2,800 | 2,800 | 2,770 | 2,770 | 2,200 | 2,770 |
| 2016-01-27 | 2,728 | 2,770 | 2,728 | 2,768 | 1,100 | 2,768 |
| 2016-01-26 | 2,735 | 2,744 | 2,720 | 2,727 | 900 | 2,727 |
| 2016-01-25 | 2,675 | 2,746 | 2,675 | 2,735 | 1,300 | 2,735 |
| 2016-01-22 | 2,694 | 2,700 | 2,675 | 2,684 | 1,900 | 2,684 |
| 2016-01-21 | 2,680 | 2,690 | 2,644 | 2,644 | 4,000 | 2,644 |
| 2016-01-20 | 2,718 | 2,746 | 2,690 | 2,690 | 2,800 | 2,690 |
| 2016-01-19 | 2,714 | 2,718 | 2,714 | 2,718 | 400 | 2,718 |
| 2016-01-18 | 2,758 | 2,758 | 2,711 | 2,714 | 1,800 | 2,714 |
| 2016-01-15 | 2,708 | 2,743 | 2,708 | 2,708 | 1,800 | 2,708 |
| 2016-01-14 | 2,718 | 2,747 | 2,703 | 2,708 | 2,000 | 2,708 |
| 2016-01-13 | 2,682 | 2,725 | 2,682 | 2,718 | 1,300 | 2,718 |
| 2016-01-12 | 2,704 | 2,724 | 2,682 | 2,682 | 6,300 | 2,682 |
| 2016-01-08 | 2,778 | 2,784 | 2,754 | 2,754 | 900 | 2,754 |
| 2016-01-07 | 2,751 | 2,790 | 2,751 | 2,783 | 500 | 2,783 |
| 2016-01-06 | 2,800 | 2,800 | 2,750 | 2,765 | 2,400 | 2,765 |
| 2016-01-05 | 2,792 | 2,800 | 2,780 | 2,780 | 2,400 | 2,780 |
| 2016-01-04 | 2,816 | 2,816 | 2,791 | 2,791 | 2,300 | 2,791 |
分割・併合履歴 ： なし
