2651 (株)ローソン 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 | 8,210 | 8,230 | 8,160 | 8,210 | 239,600 | 8,210 |
| 2016-12-29 | 8,200 | 8,250 | 8,190 | 8,220 | 299,400 | 8,220 |
| 2016-12-28 | 8,230 | 8,240 | 8,190 | 8,200 | 214,100 | 8,200 |
| 2016-12-27 | 8,270 | 8,290 | 8,200 | 8,210 | 257,900 | 8,210 |
| 2016-12-26 | 8,230 | 8,310 | 8,190 | 8,260 | 162,900 | 8,260 |
| 2016-12-22 | 8,300 | 8,350 | 8,230 | 8,260 | 305,200 | 8,260 |
| 2016-12-21 | 8,350 | 8,390 | 8,270 | 8,280 | 371,300 | 8,280 |
| 2016-12-20 | 8,220 | 8,350 | 8,200 | 8,310 | 351,600 | 8,310 |
| 2016-12-19 | 8,200 | 8,230 | 8,160 | 8,160 | 264,200 | 8,160 |
| 2016-12-16 | 8,210 | 8,240 | 8,150 | 8,190 | 285,200 | 8,190 |
| 2016-12-15 | 8,080 | 8,200 | 8,070 | 8,180 | 530,600 | 8,180 |
| 2016-12-14 | 8,130 | 8,150 | 8,030 | 8,030 | 439,500 | 8,030 |
| 2016-12-13 | 8,000 | 8,160 | 7,990 | 8,120 | 477,600 | 8,120 |
| 2016-12-12 | 7,940 | 8,050 | 7,930 | 8,020 | 540,700 | 8,020 |
| 2016-12-09 | 7,840 | 7,900 | 7,820 | 7,840 | 541,000 | 7,840 |
| 2016-12-08 | 7,950 | 7,960 | 7,880 | 7,950 | 260,400 | 7,950 |
| 2016-12-07 | 7,900 | 7,910 | 7,800 | 7,890 | 236,600 | 7,890 |
| 2016-12-06 | 7,930 | 7,950 | 7,880 | 7,890 | 310,900 | 7,890 |
| 2016-12-05 | 7,950 | 7,980 | 7,890 | 7,920 | 267,400 | 7,920 |
| 2016-12-02 | 7,980 | 8,020 | 7,940 | 7,950 | 260,600 | 7,950 |
| 2016-12-01 | 7,990 | 8,080 | 7,940 | 8,000 | 478,400 | 8,000 |
| 2016-11-30 | 7,950 | 8,000 | 7,920 | 7,920 | 479,700 | 7,920 |
| 2016-11-29 | 7,950 | 8,000 | 7,950 | 7,990 | 249,300 | 7,990 |
| 2016-11-28 | 7,940 | 7,980 | 7,900 | 7,950 | 280,300 | 7,950 |
| 2016-11-25 | 7,980 | 7,990 | 7,930 | 7,950 | 247,200 | 7,950 |
| 2016-11-24 | 7,870 | 7,950 | 7,830 | 7,940 | 265,400 | 7,940 |
| 2016-11-22 | 7,860 | 7,880 | 7,830 | 7,860 | 218,400 | 7,860 |
| 2016-11-21 | 7,760 | 7,820 | 7,760 | 7,820 | 328,500 | 7,820 |
| 2016-11-18 | 7,760 | 7,760 | 7,680 | 7,700 | 261,000 | 7,700 |
| 2016-11-17 | 7,740 | 7,800 | 7,720 | 7,740 | 267,800 | 7,740 |
| 2016-11-16 | 7,730 | 7,800 | 7,680 | 7,760 | 348,000 | 7,760 |
| 2016-11-15 | 7,750 | 7,780 | 7,690 | 7,710 | 179,200 | 7,710 |
| 2016-11-14 | 7,700 | 7,770 | 7,690 | 7,740 | 240,500 | 7,740 |
| 2016-11-11 | 7,820 | 7,820 | 7,670 | 7,680 | 350,400 | 7,680 |
| 2016-11-10 | 7,720 | 7,810 | 7,700 | 7,780 | 398,200 | 7,780 |
| 2016-11-09 | 7,700 | 7,770 | 7,480 | 7,590 | 647,600 | 7,590 |
| 2016-11-08 | 7,750 | 7,760 | 7,660 | 7,690 | 349,300 | 7,690 |
| 2016-11-07 | 7,800 | 7,830 | 7,710 | 7,730 | 561,900 | 7,730 |
| 2016-11-04 | 7,840 | 7,850 | 7,750 | 7,770 | 514,000 | 7,770 |
| 2016-11-02 | 7,960 | 7,990 | 7,860 | 7,890 | 304,300 | 7,890 |
| 2016-11-01 | 7,980 | 8,040 | 7,950 | 8,020 | 258,900 | 8,020 |
| 2016-10-31 | 7,960 | 8,000 | 7,910 | 7,980 | 253,000 | 7,980 |
| 2016-10-28 | 7,940 | 8,000 | 7,900 | 7,990 | 587,900 | 7,990 |
| 2016-10-27 | 7,910 | 7,960 | 7,890 | 7,910 | 225,800 | 7,910 |
| 2016-10-26 | 7,950 | 7,980 | 7,920 | 7,940 | 202,000 | 7,940 |
| 2016-10-25 | 7,940 | 7,970 | 7,910 | 7,960 | 232,400 | 7,960 |
| 2016-10-24 | 7,900 | 7,930 | 7,840 | 7,900 | 158,500 | 7,900 |
| 2016-10-21 | 7,900 | 7,910 | 7,860 | 7,880 | 196,900 | 7,880 |
| 2016-10-20 | 7,880 | 7,960 | 7,860 | 7,920 | 308,400 | 7,920 |
| 2016-10-19 | 7,820 | 7,870 | 7,820 | 7,850 | 277,700 | 7,850 |
| 2016-10-17 | 7,810 | 7,880 | 7,800 | 7,840 | 277,200 | 7,840 |
| 2016-10-13 | 7,730 | 7,850 | 7,690 | 7,800 | 769,300 | 7,800 |
| 2016-10-12 | 7,830 | 7,850 | 7,650 | 7,670 | 1,029,800 | 7,670 |
| 2016-10-11 | 7,920 | 7,930 | 7,860 | 7,880 | 262,300 | 7,880 |
| 2016-10-07 | 7,990 | 8,000 | 7,890 | 7,890 | 469,500 | 7,890 |
| 2016-10-06 | 8,010 | 8,040 | 8,000 | 8,020 | 290,900 | 8,020 |
| 2016-10-05 | 8,040 | 8,040 | 7,970 | 8,010 | 379,200 | 8,010 |
| 2016-10-04 | 8,100 | 8,100 | 8,040 | 8,060 | 353,700 | 8,060 |
| 2016-10-03 | 8,000 | 8,090 | 7,980 | 8,040 | 364,800 | 8,040 |
| 2016-09-30 | 7,910 | 8,000 | 7,860 | 7,970 | 465,200 | 7,970 |
| 2016-09-29 | 7,920 | 7,990 | 7,860 | 7,950 | 392,600 | 7,950 |
| 2016-09-28 | 7,960 | 7,980 | 7,880 | 7,920 | 287,300 | 7,920 |
| 2016-09-27 | 7,850 | 7,960 | 7,840 | 7,960 | 507,800 | 7,960 |
| 2016-09-26 | 7,930 | 8,030 | 7,910 | 7,930 | 348,100 | 7,930 |
| 2016-09-23 | 7,910 | 7,950 | 7,850 | 7,950 | 495,600 | 7,950 |
| 2016-09-21 | 7,780 | 7,900 | 7,770 | 7,890 | 538,000 | 7,890 |
| 2016-09-20 | 7,930 | 7,940 | 7,770 | 7,830 | 572,200 | 7,830 |
| 2016-09-16 | 7,930 | 8,090 | 7,800 | 7,900 | 1,915,800 | 7,900 |
| 2016-09-15 | 7,890 | 7,980 | 7,740 | 7,930 | 2,724,200 | 7,930 |
| 2016-09-14 | 7,400 | 7,440 | 7,370 | 7,410 | 395,200 | 7,410 |
| 2016-09-13 | 7,340 | 7,440 | 7,320 | 7,390 | 381,200 | 7,390 |
| 2016-09-12 | 7,250 | 7,300 | 7,230 | 7,300 | 415,700 | 7,300 |
| 2016-09-09 | 7,370 | 7,410 | 7,280 | 7,300 | 451,200 | 7,300 |
| 2016-09-08 | 7,450 | 7,500 | 7,390 | 7,450 | 470,300 | 7,450 |
| 2016-09-07 | 7,420 | 7,550 | 7,410 | 7,460 | 537,500 | 7,460 |
| 2016-09-06 | 7,370 | 7,420 | 7,320 | 7,410 | 304,800 | 7,410 |
| 2016-09-05 | 7,390 | 7,420 | 7,340 | 7,380 | 381,600 | 7,380 |
| 2016-09-02 | 7,220 | 7,360 | 7,200 | 7,340 | 705,100 | 7,340 |
| 2016-09-01 | 7,260 | 7,270 | 7,160 | 7,210 | 776,400 | 7,210 |
| 2016-08-31 | 7,400 | 7,410 | 7,080 | 7,260 | 1,158,100 | 7,260 |
| 2016-08-30 | 7,470 | 7,480 | 7,410 | 7,460 | 316,000 | 7,460 |
| 2016-08-29 | 7,830 | 7,830 | 7,430 | 7,500 | 934,700 | 7,500 |
| 2016-08-26 | 7,900 | 7,990 | 7,780 | 7,910 | 948,900 | 7,910 |
| 2016-08-25 | 7,930 | 7,950 | 7,810 | 7,900 | 533,900 | 7,900 |
| 2016-08-24 | 7,740 | 7,900 | 7,690 | 7,850 | 635,900 | 7,850 |
| 2016-08-23 | 7,590 | 7,720 | 7,570 | 7,720 | 419,000 | 7,720 |
| 2016-08-22 | 7,530 | 7,610 | 7,520 | 7,590 | 342,800 | 7,590 |
| 2016-08-19 | 7,510 | 7,520 | 7,360 | 7,460 | 430,900 | 7,460 |
| 2016-08-18 | 7,640 | 7,650 | 7,510 | 7,510 | 427,400 | 7,510 |
| 2016-08-17 | 7,660 | 7,700 | 7,600 | 7,630 | 334,200 | 7,630 |
| 2016-08-16 | 7,760 | 7,770 | 7,690 | 7,690 | 300,800 | 7,690 |
| 2016-08-15 | 7,870 | 7,870 | 7,710 | 7,740 | 438,100 | 7,740 |
| 2016-08-12 | 7,800 | 7,960 | 7,770 | 7,880 | 436,200 | 7,880 |
| 2016-08-10 | 7,620 | 7,790 | 7,590 | 7,750 | 445,500 | 7,750 |
| 2016-08-09 | 7,540 | 7,620 | 7,500 | 7,590 | 430,500 | 7,590 |
| 2016-08-08 | 7,600 | 7,610 | 7,530 | 7,590 | 294,000 | 7,590 |
| 2016-08-05 | 7,610 | 7,620 | 7,470 | 7,530 | 510,000 | 7,530 |
| 2016-08-04 | 7,830 | 7,860 | 7,670 | 7,700 | 411,400 | 7,700 |
| 2016-08-03 | 7,820 | 7,900 | 7,820 | 7,840 | 323,200 | 7,840 |
| 2016-08-02 | 7,820 | 7,980 | 7,820 | 7,910 | 325,200 | 7,910 |
| 2016-08-01 | 7,850 | 7,920 | 7,820 | 7,860 | 299,700 | 7,860 |
| 2016-07-29 | 7,890 | 7,930 | 7,780 | 7,910 | 424,800 | 7,910 |
| 2016-07-28 | 7,850 | 7,900 | 7,810 | 7,870 | 388,800 | 7,870 |
| 2016-07-27 | 7,770 | 8,240 | 7,770 | 7,900 | 553,300 | 7,900 |
| 2016-07-26 | 7,790 | 7,870 | 7,660 | 7,750 | 681,400 | 7,750 |
| 2016-07-25 | 7,810 | 7,870 | 7,770 | 7,790 | 460,500 | 7,790 |
| 2016-07-22 | 7,800 | 7,850 | 7,740 | 7,820 | 724,300 | 7,820 |
| 2016-07-21 | 7,910 | 7,940 | 7,840 | 7,880 | 576,300 | 7,880 |
| 2016-07-20 | 7,930 | 7,950 | 7,800 | 7,840 | 658,500 | 7,840 |
| 2016-07-19 | 7,850 | 7,970 | 7,780 | 7,970 | 583,700 | 7,970 |
| 2016-07-15 | 8,060 | 8,080 | 7,840 | 7,860 | 679,300 | 7,860 |
| 2016-07-14 | 7,870 | 8,170 | 7,840 | 8,060 | 847,800 | 8,060 |
| 2016-07-13 | 7,870 | 7,890 | 7,760 | 7,780 | 757,100 | 7,780 |
| 2016-07-12 | 7,960 | 8,000 | 7,800 | 7,840 | 1,174,300 | 7,840 |
| 2016-07-11 | 8,060 | 8,310 | 8,040 | 8,250 | 401,400 | 8,250 |
| 2016-07-08 | 8,140 | 8,180 | 8,000 | 8,040 | 476,000 | 8,040 |
| 2016-07-07 | 8,120 | 8,140 | 8,010 | 8,100 | 388,900 | 8,100 |
| 2016-07-06 | 8,110 | 8,150 | 8,010 | 8,120 | 708,100 | 8,120 |
| 2016-07-05 | 8,260 | 8,320 | 8,220 | 8,310 | 218,800 | 8,310 |
| 2016-07-04 | 8,160 | 8,270 | 8,160 | 8,270 | 258,600 | 8,270 |
| 2016-07-01 | 8,200 | 8,250 | 8,150 | 8,210 | 385,100 | 8,210 |
| 2016-06-30 | 8,260 | 8,280 | 8,170 | 8,170 | 347,000 | 8,170 |
| 2016-06-29 | 8,400 | 8,470 | 8,160 | 8,220 | 577,700 | 8,220 |
| 2016-06-28 | 8,260 | 8,480 | 8,220 | 8,430 | 363,400 | 8,430 |
| 2016-06-27 | 8,100 | 8,320 | 8,100 | 8,320 | 486,600 | 8,320 |
| 2016-06-24 | 8,400 | 8,400 | 7,880 | 8,010 | 508,100 | 8,010 |
| 2016-06-23 | 8,440 | 8,440 | 8,300 | 8,370 | 195,100 | 8,370 |
| 2016-06-22 | 8,390 | 8,440 | 8,290 | 8,390 | 330,900 | 8,390 |
| 2016-06-21 | 8,280 | 8,420 | 8,220 | 8,390 | 344,500 | 8,390 |
| 2016-06-20 | 8,330 | 8,390 | 8,250 | 8,280 | 375,500 | 8,280 |
| 2016-06-17 | 8,370 | 8,450 | 8,260 | 8,280 | 506,000 | 8,280 |
| 2016-06-16 | 8,460 | 8,520 | 8,340 | 8,360 | 423,100 | 8,360 |
| 2016-06-15 | 8,500 | 8,510 | 8,380 | 8,460 | 371,600 | 8,460 |
| 2016-06-14 | 8,500 | 8,570 | 8,380 | 8,420 | 403,400 | 8,420 |
| 2016-06-13 | 8,630 | 8,640 | 8,520 | 8,530 | 285,900 | 8,530 |
| 2016-06-10 | 8,900 | 8,900 | 8,700 | 8,770 | 329,800 | 8,770 |
| 2016-06-09 | 8,950 | 9,100 | 8,830 | 8,850 | 472,800 | 8,850 |
| 2016-06-08 | 8,840 | 8,920 | 8,790 | 8,920 | 397,400 | 8,920 |
| 2016-06-07 | 8,880 | 8,930 | 8,810 | 8,880 | 282,800 | 8,880 |
| 2016-06-06 | 8,860 | 8,910 | 8,780 | 8,910 | 254,500 | 8,910 |
| 2016-06-03 | 8,800 | 8,920 | 8,750 | 8,920 | 455,600 | 8,920 |
| 2016-06-02 | 8,800 | 8,800 | 8,690 | 8,730 | 345,000 | 8,730 |
| 2016-06-01 | 8,780 | 8,850 | 8,760 | 8,780 | 337,000 | 8,780 |
| 2016-05-31 | 8,700 | 8,790 | 8,680 | 8,770 | 318,300 | 8,770 |
| 2016-05-30 | 8,650 | 8,690 | 8,610 | 8,690 | 173,000 | 8,690 |
| 2016-05-27 | 8,630 | 8,640 | 8,570 | 8,600 | 190,800 | 8,600 |
| 2016-05-26 | 8,520 | 8,590 | 8,490 | 8,580 | 218,900 | 8,580 |
| 2016-05-25 | 8,470 | 8,530 | 8,450 | 8,480 | 227,800 | 8,480 |
| 2016-05-24 | 8,470 | 8,490 | 8,370 | 8,400 | 263,600 | 8,400 |
| 2016-05-23 | 8,510 | 8,520 | 8,420 | 8,450 | 320,200 | 8,450 |
| 2016-05-20 | 8,580 | 8,630 | 8,530 | 8,560 | 343,400 | 8,560 |
| 2016-05-19 | 8,670 | 8,670 | 8,560 | 8,600 | 324,600 | 8,600 |
| 2016-05-18 | 8,720 | 8,770 | 8,610 | 8,700 | 331,800 | 8,700 |
| 2016-05-17 | 8,710 | 8,750 | 8,650 | 8,720 | 298,300 | 8,720 |
| 2016-05-16 | 8,650 | 8,720 | 8,630 | 8,630 | 247,800 | 8,630 |
| 2016-05-13 | 8,640 | 8,660 | 8,560 | 8,620 | 321,000 | 8,620 |
| 2016-05-12 | 8,650 | 8,680 | 8,550 | 8,620 | 378,700 | 8,620 |
| 2016-05-11 | 8,700 | 8,730 | 8,590 | 8,680 | 369,600 | 8,680 |
| 2016-05-10 | 8,620 | 8,750 | 8,610 | 8,710 | 421,900 | 8,710 |
| 2016-05-09 | 8,530 | 8,620 | 8,500 | 8,620 | 330,100 | 8,620 |
| 2016-05-06 | 8,340 | 8,460 | 8,310 | 8,460 | 404,300 | 8,460 |
| 2016-05-02 | 8,280 | 8,380 | 8,270 | 8,360 | 446,800 | 8,360 |
| 2016-04-28 | 8,630 | 8,660 | 8,460 | 8,500 | 572,300 | 8,500 |
| 2016-04-27 | 8,590 | 8,640 | 8,530 | 8,530 | 355,100 | 8,530 |
| 2016-04-26 | 8,610 | 8,650 | 8,540 | 8,590 | 505,200 | 8,590 |
| 2016-04-25 | 8,760 | 8,770 | 8,620 | 8,670 | 642,900 | 8,670 |
| 2016-04-22 | 8,690 | 8,760 | 8,580 | 8,760 | 659,600 | 8,760 |
| 2016-04-21 | 8,790 | 8,800 | 8,670 | 8,690 | 420,000 | 8,690 |
| 2016-04-20 | 8,670 | 8,720 | 8,600 | 8,670 | 535,400 | 8,670 |
| 2016-04-19 | 8,640 | 8,650 | 8,520 | 8,580 | 639,700 | 8,580 |
| 2016-04-18 | 8,650 | 8,670 | 8,510 | 8,580 | 537,100 | 8,580 |
| 2016-04-15 | 8,700 | 8,740 | 8,630 | 8,680 | 635,200 | 8,680 |
| 2016-04-14 | 8,590 | 8,840 | 8,590 | 8,790 | 988,600 | 8,790 |
| 2016-04-13 | 9,000 | 9,160 | 8,970 | 9,100 | 449,900 | 9,100 |
| 2016-04-12 | 9,030 | 9,120 | 8,960 | 9,010 | 300,900 | 9,010 |
| 2016-04-11 | 9,040 | 9,130 | 8,950 | 9,070 | 297,900 | 9,070 |
| 2016-04-08 | 8,940 | 9,230 | 8,890 | 9,150 | 506,500 | 9,150 |
| 2016-04-07 | 9,020 | 9,070 | 8,850 | 9,010 | 523,500 | 9,010 |
| 2016-04-06 | 9,170 | 9,180 | 9,010 | 9,110 | 299,500 | 9,110 |
| 2016-04-05 | 9,250 | 9,380 | 9,090 | 9,150 | 322,200 | 9,150 |
| 2016-04-04 | 9,220 | 9,390 | 9,200 | 9,290 | 344,600 | 9,290 |
| 2016-04-01 | 9,400 | 9,450 | 9,190 | 9,240 | 419,600 | 9,240 |
| 2016-03-31 | 9,630 | 9,650 | 9,410 | 9,420 | 459,500 | 9,420 |
| 2016-03-30 | 9,550 | 9,740 | 9,540 | 9,600 | 368,100 | 9,600 |
| 2016-03-29 | 9,640 | 9,650 | 9,540 | 9,650 | 430,900 | 9,650 |
| 2016-03-28 | 9,500 | 9,690 | 9,490 | 9,690 | 403,200 | 9,690 |
| 2016-03-25 | 9,650 | 9,700 | 9,380 | 9,450 | 576,400 | 9,450 |
| 2016-03-24 | 9,630 | 9,770 | 9,550 | 9,730 | 557,300 | 9,730 |
| 2016-03-23 | 9,460 | 9,580 | 9,460 | 9,500 | 364,200 | 9,500 |
| 2016-03-22 | 9,500 | 9,540 | 9,340 | 9,460 | 357,000 | 9,460 |
| 2016-03-18 | 9,470 | 9,480 | 9,280 | 9,400 | 387,800 | 9,400 |
| 2016-03-17 | 9,380 | 9,500 | 9,330 | 9,480 | 406,500 | 9,480 |
| 2016-03-16 | 9,400 | 9,430 | 9,320 | 9,350 | 223,900 | 9,350 |
| 2016-03-15 | 9,300 | 9,450 | 9,290 | 9,380 | 331,300 | 9,380 |
| 2016-03-14 | 9,240 | 9,330 | 9,130 | 9,300 | 445,000 | 9,300 |
| 2016-03-11 | 9,110 | 9,270 | 9,050 | 9,180 | 508,500 | 9,180 |
| 2016-03-10 | 9,060 | 9,200 | 9,060 | 9,190 | 370,900 | 9,190 |
| 2016-03-09 | 9,050 | 9,140 | 8,980 | 9,070 | 607,800 | 9,070 |
| 2016-03-08 | 8,880 | 9,020 | 8,830 | 8,970 | 690,800 | 8,970 |
| 2016-03-07 | 8,860 | 8,910 | 8,770 | 8,870 | 396,500 | 8,870 |
| 2016-03-04 | 8,920 | 8,950 | 8,790 | 8,940 | 502,000 | 8,940 |
| 2016-03-03 | 8,710 | 8,820 | 8,630 | 8,770 | 543,800 | 8,770 |
| 2016-03-02 | 8,720 | 8,750 | 8,560 | 8,700 | 874,000 | 8,700 |
| 2016-03-01 | 8,720 | 8,770 | 8,600 | 8,690 | 634,100 | 8,690 |
| 2016-02-29 | 9,050 | 9,060 | 8,700 | 8,700 | 765,300 | 8,700 |
| 2016-02-26 | 8,900 | 9,100 | 8,900 | 9,060 | 632,600 | 9,060 |
| 2016-02-25 | 8,680 | 8,910 | 8,660 | 8,830 | 1,280,900 | 8,830 |
| 2016-02-24 | 9,010 | 9,140 | 8,940 | 9,030 | 766,600 | 9,030 |
| 2016-02-23 | 9,210 | 9,240 | 8,940 | 8,990 | 754,600 | 8,990 |
| 2016-02-22 | 9,120 | 9,250 | 9,110 | 9,170 | 347,100 | 9,170 |
| 2016-02-19 | 9,210 | 9,220 | 9,020 | 9,160 | 396,300 | 9,160 |
| 2016-02-18 | 9,380 | 9,410 | 9,190 | 9,200 | 491,400 | 9,200 |
| 2016-02-17 | 9,260 | 9,290 | 9,080 | 9,210 | 534,500 | 9,210 |
| 2016-02-16 | 9,450 | 9,510 | 9,340 | 9,350 | 454,600 | 9,350 |
| 2016-02-15 | 9,230 | 9,540 | 9,200 | 9,480 | 643,100 | 9,480 |
| 2016-02-12 | 9,200 | 9,400 | 8,960 | 9,020 | 859,700 | 9,020 |
| 2016-02-10 | 9,780 | 9,810 | 9,340 | 9,500 | 739,500 | 9,500 |
| 2016-02-09 | 9,640 | 9,870 | 9,600 | 9,770 | 712,500 | 9,770 |
| 2016-02-08 | 9,670 | 10,060 | 9,640 | 9,940 | 975,300 | 9,940 |
| 2016-02-05 | 9,580 | 9,720 | 9,490 | 9,600 | 549,000 | 9,600 |
| 2016-02-04 | 9,990 | 10,030 | 9,650 | 9,670 | 1,111,400 | 9,670 |
| 2016-02-03 | 9,930 | 10,280 | 9,910 | 10,180 | 1,052,500 | 10,180 |
| 2016-02-02 | 9,630 | 10,050 | 9,570 | 9,980 | 683,300 | 9,980 |
| 2016-02-01 | 9,800 | 9,800 | 9,620 | 9,710 | 392,600 | 9,710 |
| 2016-01-29 | 9,260 | 9,470 | 9,170 | 9,440 | 650,200 | 9,440 |
| 2016-01-28 | 9,090 | 9,240 | 9,070 | 9,150 | 280,400 | 9,150 |
| 2016-01-27 | 9,110 | 9,120 | 8,990 | 9,090 | 414,300 | 9,090 |
| 2016-01-26 | 9,040 | 9,100 | 8,960 | 8,960 | 375,600 | 8,960 |
| 2016-01-25 | 8,980 | 9,130 | 8,890 | 9,060 | 536,900 | 9,060 |
| 2016-01-22 | 8,800 | 8,890 | 8,630 | 8,870 | 751,100 | 8,870 |
| 2016-01-21 | 8,840 | 8,890 | 8,530 | 8,540 | 657,800 | 8,540 |
| 2016-01-20 | 9,110 | 9,140 | 8,880 | 8,880 | 394,200 | 8,880 |
| 2016-01-19 | 9,260 | 9,300 | 9,070 | 9,140 | 466,200 | 9,140 |
| 2016-01-18 | 9,130 | 9,250 | 9,110 | 9,180 | 312,500 | 9,180 |
| 2016-01-15 | 9,290 | 9,490 | 9,240 | 9,300 | 574,900 | 9,300 |
| 2016-01-14 | 9,060 | 9,350 | 9,020 | 9,230 | 851,600 | 9,230 |
| 2016-01-13 | 9,390 | 9,560 | 9,270 | 9,540 | 404,100 | 9,540 |
| 2016-01-12 | 9,390 | 9,510 | 9,220 | 9,240 | 496,500 | 9,240 |
| 2016-01-08 | 9,630 | 9,710 | 9,470 | 9,480 | 693,900 | 9,480 |
| 2016-01-07 | 9,720 | 9,910 | 9,710 | 9,750 | 572,100 | 9,750 |
| 2016-01-06 | 9,880 | 9,990 | 9,770 | 9,870 | 422,900 | 9,870 |
| 2016-01-05 | 9,770 | 9,860 | 9,670 | 9,790 | 417,000 | 9,790 |
| 2016-01-04 | 9,850 | 9,940 | 9,690 | 9,760 | 497,700 | 9,760 |
分割・併合履歴 ： なし