2702 日本マクドナルドホールディングス(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 | 3,045 | 3,070 | 3,040 | 3,060 | 234,300 | 3,060 |
| 2016-12-29 | 3,080 | 3,085 | 3,020 | 3,055 | 497,400 | 3,055 |
| 2016-12-28 | 3,155 | 3,160 | 3,085 | 3,095 | 1,866,900 | 3,095 |
| 2016-12-27 | 3,210 | 3,220 | 3,195 | 3,195 | 1,355,300 | 3,195 |
| 2016-12-26 | 3,185 | 3,210 | 3,180 | 3,200 | 815,200 | 3,200 |
| 2016-12-22 | 3,175 | 3,190 | 3,170 | 3,180 | 594,600 | 3,180 |
| 2016-12-21 | 3,195 | 3,200 | 3,175 | 3,175 | 1,075,700 | 3,175 |
| 2016-12-20 | 3,185 | 3,195 | 3,175 | 3,190 | 790,500 | 3,190 |
| 2016-12-19 | 3,180 | 3,190 | 3,180 | 3,190 | 235,700 | 3,190 |
| 2016-12-16 | 3,165 | 3,180 | 3,165 | 3,175 | 485,000 | 3,175 |
| 2016-12-15 | 3,160 | 3,190 | 3,160 | 3,170 | 338,600 | 3,170 |
| 2016-12-14 | 3,200 | 3,220 | 3,160 | 3,170 | 609,000 | 3,170 |
| 2016-12-13 | 3,190 | 3,205 | 3,180 | 3,205 | 456,100 | 3,205 |
| 2016-12-12 | 3,145 | 3,170 | 3,135 | 3,170 | 315,300 | 3,170 |
| 2016-12-09 | 3,130 | 3,145 | 3,115 | 3,135 | 284,800 | 3,135 |
| 2016-12-08 | 3,140 | 3,140 | 3,120 | 3,125 | 296,800 | 3,125 |
| 2016-12-07 | 3,120 | 3,145 | 3,120 | 3,125 | 284,700 | 3,125 |
| 2016-12-06 | 3,140 | 3,145 | 3,120 | 3,120 | 278,400 | 3,120 |
| 2016-12-05 | 3,130 | 3,145 | 3,125 | 3,125 | 256,800 | 3,125 |
| 2016-12-02 | 3,130 | 3,145 | 3,125 | 3,125 | 241,000 | 3,125 |
| 2016-12-01 | 3,175 | 3,175 | 3,130 | 3,130 | 497,500 | 3,130 |
| 2016-11-30 | 3,125 | 3,145 | 3,120 | 3,145 | 544,400 | 3,145 |
| 2016-11-29 | 3,125 | 3,135 | 3,120 | 3,125 | 153,500 | 3,125 |
| 2016-11-28 | 3,100 | 3,130 | 3,100 | 3,125 | 188,200 | 3,125 |
| 2016-11-25 | 3,125 | 3,135 | 3,095 | 3,095 | 299,300 | 3,095 |
| 2016-11-24 | 3,120 | 3,150 | 3,110 | 3,125 | 215,200 | 3,125 |
| 2016-11-22 | 3,120 | 3,125 | 3,080 | 3,110 | 283,600 | 3,110 |
| 2016-11-21 | 3,105 | 3,130 | 3,105 | 3,120 | 181,200 | 3,120 |
| 2016-11-18 | 3,110 | 3,115 | 3,080 | 3,095 | 237,500 | 3,095 |
| 2016-11-17 | 3,045 | 3,110 | 3,045 | 3,090 | 487,600 | 3,090 |
| 2016-11-16 | 3,060 | 3,065 | 3,040 | 3,045 | 280,000 | 3,045 |
| 2016-11-15 | 3,060 | 3,070 | 3,040 | 3,060 | 275,400 | 3,060 |
| 2016-11-14 | 3,065 | 3,080 | 3,040 | 3,060 | 286,000 | 3,060 |
| 2016-11-11 | 3,015 | 3,070 | 3,000 | 3,065 | 495,600 | 3,065 |
| 2016-11-10 | 3,040 | 3,045 | 3,005 | 3,015 | 389,200 | 3,015 |
| 2016-11-09 | 3,015 | 3,020 | 2,955 | 2,964 | 520,500 | 2,964 |
| 2016-11-08 | 3,020 | 3,035 | 3,000 | 3,000 | 150,600 | 3,000 |
| 2016-11-07 | 3,000 | 3,020 | 3,000 | 3,020 | 156,700 | 3,020 |
| 2016-11-04 | 3,000 | 3,005 | 2,993 | 2,996 | 202,600 | 2,996 |
| 2016-11-02 | 3,010 | 3,015 | 2,997 | 3,005 | 208,800 | 3,005 |
| 2016-11-01 | 3,030 | 3,030 | 3,005 | 3,010 | 200,500 | 3,010 |
| 2016-10-31 | 3,010 | 3,025 | 3,000 | 3,020 | 185,800 | 3,020 |
| 2016-10-28 | 3,010 | 3,015 | 3,005 | 3,015 | 145,900 | 3,015 |
| 2016-10-27 | 3,010 | 3,025 | 3,005 | 3,010 | 156,200 | 3,010 |
| 2016-10-26 | 3,030 | 3,045 | 3,015 | 3,015 | 200,500 | 3,015 |
| 2016-10-25 | 3,005 | 3,030 | 3,000 | 3,025 | 207,300 | 3,025 |
| 2016-10-24 | 3,010 | 3,015 | 3,000 | 3,010 | 92,000 | 3,010 |
| 2016-10-21 | 3,010 | 3,015 | 2,995 | 2,998 | 163,900 | 2,998 |
| 2016-10-20 | 3,000 | 3,010 | 3,000 | 3,010 | 140,500 | 3,010 |
| 2016-10-19 | 3,020 | 3,020 | 2,999 | 3,005 | 167,600 | 3,005 |
| 2016-10-17 | 2,981 | 2,995 | 2,971 | 2,995 | 193,200 | 2,995 |
| 2016-10-13 | 2,966 | 2,977 | 2,964 | 2,974 | 129,100 | 2,974 |
| 2016-10-12 | 2,940 | 2,979 | 2,938 | 2,962 | 256,600 | 2,962 |
| 2016-10-11 | 2,935 | 2,968 | 2,935 | 2,960 | 210,200 | 2,960 |
| 2016-10-07 | 2,985 | 2,989 | 2,935 | 2,935 | 439,900 | 2,935 |
| 2016-10-06 | 2,985 | 2,990 | 2,965 | 2,971 | 259,600 | 2,971 |
| 2016-10-05 | 2,980 | 3,010 | 2,980 | 2,984 | 291,900 | 2,984 |
| 2016-10-04 | 2,990 | 2,998 | 2,975 | 2,985 | 222,700 | 2,985 |
| 2016-10-03 | 2,981 | 3,005 | 2,979 | 2,989 | 177,100 | 2,989 |
| 2016-09-30 | 2,994 | 3,010 | 2,980 | 2,980 | 260,100 | 2,980 |
| 2016-09-29 | 3,000 | 3,000 | 2,975 | 2,984 | 182,100 | 2,984 |
| 2016-09-28 | 3,000 | 3,015 | 2,991 | 2,998 | 171,400 | 2,998 |
| 2016-09-27 | 2,983 | 3,000 | 2,972 | 3,000 | 211,700 | 3,000 |
| 2016-09-26 | 2,990 | 2,996 | 2,973 | 2,983 | 164,100 | 2,983 |
| 2016-09-23 | 2,981 | 2,996 | 2,963 | 2,987 | 211,200 | 2,987 |
| 2016-09-21 | 2,956 | 2,992 | 2,946 | 2,990 | 267,300 | 2,990 |
| 2016-09-20 | 2,960 | 2,994 | 2,942 | 2,956 | 273,300 | 2,956 |
| 2016-09-16 | 2,964 | 2,976 | 2,945 | 2,959 | 326,900 | 2,959 |
| 2016-09-15 | 2,923 | 2,974 | 2,917 | 2,974 | 451,400 | 2,974 |
| 2016-09-14 | 2,927 | 2,952 | 2,902 | 2,910 | 293,900 | 2,910 |
| 2016-09-13 | 2,930 | 2,979 | 2,922 | 2,927 | 225,800 | 2,927 |
| 2016-09-12 | 2,890 | 2,932 | 2,888 | 2,918 | 284,000 | 2,918 |
| 2016-09-09 | 2,923 | 2,925 | 2,897 | 2,908 | 282,700 | 2,908 |
| 2016-09-08 | 2,950 | 2,955 | 2,921 | 2,922 | 290,400 | 2,922 |
| 2016-09-07 | 2,927 | 2,935 | 2,906 | 2,929 | 278,200 | 2,929 |
| 2016-09-06 | 2,935 | 2,940 | 2,917 | 2,927 | 168,700 | 2,927 |
| 2016-09-05 | 2,905 | 2,950 | 2,888 | 2,950 | 510,300 | 2,950 |
| 2016-09-02 | 2,844 | 2,887 | 2,842 | 2,873 | 317,000 | 2,873 |
| 2016-09-01 | 2,845 | 2,854 | 2,830 | 2,830 | 301,400 | 2,830 |
| 2016-08-31 | 2,866 | 2,875 | 2,833 | 2,856 | 398,900 | 2,856 |
| 2016-08-30 | 2,872 | 2,893 | 2,865 | 2,866 | 180,500 | 2,866 |
| 2016-08-29 | 2,910 | 2,924 | 2,876 | 2,880 | 272,900 | 2,880 |
| 2016-08-26 | 2,950 | 2,950 | 2,903 | 2,911 | 166,500 | 2,911 |
| 2016-08-25 | 2,924 | 2,953 | 2,912 | 2,940 | 217,900 | 2,940 |
| 2016-08-24 | 2,961 | 2,968 | 2,933 | 2,935 | 181,700 | 2,935 |
| 2016-08-23 | 2,978 | 2,983 | 2,946 | 2,969 | 286,200 | 2,969 |
| 2016-08-22 | 2,888 | 3,000 | 2,881 | 2,984 | 595,400 | 2,984 |
| 2016-08-19 | 2,870 | 2,899 | 2,837 | 2,878 | 531,000 | 2,878 |
| 2016-08-18 | 2,901 | 2,931 | 2,857 | 2,857 | 895,100 | 2,857 |
| 2016-08-17 | 2,996 | 3,005 | 2,953 | 2,955 | 696,800 | 2,955 |
| 2016-08-16 | 3,005 | 3,010 | 2,971 | 3,000 | 461,200 | 3,000 |
| 2016-08-15 | 3,015 | 3,040 | 3,000 | 3,020 | 323,000 | 3,020 |
| 2016-08-12 | 2,994 | 3,025 | 2,960 | 3,020 | 1,008,300 | 3,020 |
| 2016-08-10 | 3,075 | 3,080 | 2,955 | 2,984 | 1,115,800 | 2,984 |
| 2016-08-09 | 2,931 | 3,075 | 2,930 | 3,075 | 1,002,000 | 3,075 |
| 2016-08-08 | 3,005 | 3,015 | 2,907 | 2,953 | 1,082,700 | 2,953 |
| 2016-08-05 | 3,100 | 3,105 | 3,000 | 3,020 | 889,500 | 3,020 |
| 2016-08-04 | 3,130 | 3,150 | 3,040 | 3,050 | 873,000 | 3,050 |
| 2016-08-03 | 3,045 | 3,165 | 3,045 | 3,165 | 587,500 | 3,165 |
| 2016-08-02 | 3,060 | 3,090 | 3,050 | 3,070 | 473,900 | 3,070 |
| 2016-08-01 | 3,085 | 3,135 | 3,070 | 3,085 | 408,200 | 3,085 |
| 2016-07-29 | 3,080 | 3,140 | 3,045 | 3,135 | 821,700 | 3,135 |
| 2016-07-28 | 3,050 | 3,110 | 3,045 | 3,100 | 983,100 | 3,100 |
| 2016-07-27 | 3,160 | 3,180 | 3,055 | 3,075 | 1,366,100 | 3,075 |
| 2016-07-26 | 3,200 | 3,270 | 3,130 | 3,195 | 2,568,400 | 3,195 |
| 2016-07-25 | 3,410 | 3,435 | 3,125 | 3,200 | 6,911,100 | 3,200 |
| 2016-07-22 | 3,405 | 3,790 | 3,310 | 3,620 | 14,351,100 | 3,620 |
| 2016-07-21 | 3,700 | 3,875 | 3,365 | 3,475 | 12,388,400 | 3,475 |
| 2016-07-20 | 3,500 | 3,650 | 3,340 | 3,515 | 7,885,400 | 3,515 |
| 2016-07-19 | 3,375 | 3,740 | 3,115 | 3,200 | 3,624,400 | 3,200 |
| 2016-07-15 | 3,030 | 3,050 | 2,964 | 3,040 | 1,176,600 | 3,040 |
| 2016-07-14 | 2,884 | 3,000 | 2,884 | 3,000 | 907,200 | 3,000 |
| 2016-07-13 | 2,901 | 2,902 | 2,877 | 2,884 | 163,000 | 2,884 |
| 2016-07-12 | 2,887 | 2,900 | 2,870 | 2,899 | 211,200 | 2,899 |
| 2016-07-11 | 2,899 | 2,909 | 2,869 | 2,869 | 209,300 | 2,869 |
| 2016-07-08 | 2,908 | 2,923 | 2,874 | 2,887 | 265,200 | 2,887 |
| 2016-07-07 | 2,945 | 2,945 | 2,895 | 2,903 | 425,100 | 2,903 |
| 2016-07-06 | 2,851 | 2,950 | 2,851 | 2,945 | 752,000 | 2,945 |
| 2016-07-05 | 2,840 | 2,871 | 2,840 | 2,851 | 302,200 | 2,851 |
| 2016-07-04 | 2,816 | 2,863 | 2,816 | 2,863 | 226,100 | 2,863 |
| 2016-07-01 | 2,785 | 2,830 | 2,784 | 2,824 | 326,600 | 2,824 |
| 2016-06-30 | 2,818 | 2,839 | 2,795 | 2,795 | 366,100 | 2,795 |
| 2016-06-29 | 2,859 | 2,868 | 2,812 | 2,835 | 330,700 | 2,835 |
| 2016-06-28 | 2,805 | 2,855 | 2,781 | 2,839 | 1,130,900 | 2,839 |
| 2016-06-27 | 2,801 | 2,881 | 2,800 | 2,852 | 916,000 | 2,852 |
| 2016-06-24 | 2,880 | 2,880 | 2,704 | 2,761 | 1,124,200 | 2,761 |
| 2016-06-23 | 2,893 | 2,899 | 2,820 | 2,839 | 1,012,100 | 2,839 |
| 2016-06-22 | 2,942 | 2,954 | 2,894 | 2,906 | 406,600 | 2,906 |
| 2016-06-21 | 2,898 | 2,938 | 2,886 | 2,934 | 364,100 | 2,934 |
| 2016-06-20 | 2,851 | 2,925 | 2,851 | 2,888 | 494,400 | 2,888 |
| 2016-06-17 | 2,920 | 2,949 | 2,835 | 2,835 | 705,700 | 2,835 |
| 2016-06-16 | 2,960 | 2,969 | 2,905 | 2,906 | 318,100 | 2,906 |
| 2016-06-15 | 2,960 | 2,984 | 2,960 | 2,962 | 305,900 | 2,962 |
| 2016-06-14 | 2,976 | 2,988 | 2,934 | 2,956 | 543,200 | 2,956 |
| 2016-06-13 | 2,978 | 2,999 | 2,972 | 2,999 | 520,400 | 2,999 |
| 2016-06-10 | 2,990 | 2,996 | 2,974 | 2,985 | 379,600 | 2,985 |
| 2016-06-09 | 2,945 | 2,978 | 2,943 | 2,971 | 473,800 | 2,971 |
| 2016-06-08 | 2,930 | 2,940 | 2,905 | 2,937 | 310,400 | 2,937 |
| 2016-06-07 | 2,945 | 2,958 | 2,931 | 2,931 | 277,600 | 2,931 |
| 2016-06-06 | 2,920 | 2,943 | 2,917 | 2,942 | 217,400 | 2,942 |
| 2016-06-03 | 2,903 | 2,945 | 2,903 | 2,941 | 362,600 | 2,941 |
| 2016-06-02 | 2,929 | 2,938 | 2,904 | 2,914 | 307,800 | 2,914 |
| 2016-06-01 | 2,903 | 2,938 | 2,903 | 2,915 | 391,000 | 2,915 |
| 2016-05-31 | 2,892 | 2,923 | 2,892 | 2,911 | 400,400 | 2,911 |
| 2016-05-30 | 2,896 | 2,915 | 2,890 | 2,893 | 221,100 | 2,893 |
| 2016-05-27 | 2,900 | 2,919 | 2,891 | 2,896 | 257,700 | 2,896 |
| 2016-05-26 | 2,911 | 2,923 | 2,906 | 2,906 | 234,600 | 2,906 |
| 2016-05-25 | 2,922 | 2,931 | 2,902 | 2,911 | 406,600 | 2,911 |
| 2016-05-24 | 2,900 | 2,944 | 2,891 | 2,934 | 276,800 | 2,934 |
| 2016-05-23 | 2,986 | 2,986 | 2,906 | 2,913 | 483,800 | 2,913 |
| 2016-05-20 | 2,971 | 2,998 | 2,966 | 2,998 | 396,600 | 2,998 |
| 2016-05-19 | 2,970 | 2,993 | 2,944 | 2,985 | 523,900 | 2,985 |
| 2016-05-18 | 2,902 | 2,976 | 2,897 | 2,973 | 772,900 | 2,973 |
| 2016-05-17 | 2,868 | 2,919 | 2,866 | 2,902 | 369,800 | 2,902 |
| 2016-05-16 | 2,910 | 2,932 | 2,865 | 2,880 | 479,300 | 2,880 |
| 2016-05-13 | 2,900 | 2,939 | 2,872 | 2,916 | 482,700 | 2,916 |
| 2016-05-12 | 2,801 | 2,917 | 2,800 | 2,895 | 763,500 | 2,895 |
| 2016-05-11 | 2,762 | 2,799 | 2,755 | 2,798 | 374,900 | 2,798 |
| 2016-05-10 | 2,758 | 2,772 | 2,737 | 2,743 | 382,900 | 2,743 |
| 2016-05-09 | 2,703 | 2,757 | 2,702 | 2,755 | 614,700 | 2,755 |
| 2016-05-06 | 2,685 | 2,710 | 2,683 | 2,692 | 470,800 | 2,692 |
| 2016-05-02 | 2,651 | 2,690 | 2,646 | 2,685 | 341,400 | 2,685 |
| 2016-04-28 | 2,685 | 2,702 | 2,655 | 2,668 | 318,000 | 2,668 |
| 2016-04-27 | 2,653 | 2,673 | 2,653 | 2,670 | 249,600 | 2,670 |
| 2016-04-26 | 2,650 | 2,664 | 2,637 | 2,653 | 294,400 | 2,653 |
| 2016-04-25 | 2,651 | 2,655 | 2,636 | 2,643 | 174,600 | 2,643 |
| 2016-04-22 | 2,616 | 2,638 | 2,615 | 2,635 | 269,400 | 2,635 |
| 2016-04-21 | 2,670 | 2,677 | 2,611 | 2,611 | 767,600 | 2,611 |
| 2016-04-20 | 2,685 | 2,693 | 2,670 | 2,677 | 136,700 | 2,677 |
| 2016-04-19 | 2,673 | 2,691 | 2,671 | 2,679 | 166,900 | 2,679 |
| 2016-04-18 | 2,667 | 2,677 | 2,652 | 2,665 | 187,600 | 2,665 |
| 2016-04-15 | 2,661 | 2,669 | 2,647 | 2,667 | 163,400 | 2,667 |
| 2016-04-14 | 2,678 | 2,682 | 2,641 | 2,662 | 262,100 | 2,662 |
| 2016-04-13 | 2,665 | 2,678 | 2,651 | 2,664 | 217,400 | 2,664 |
| 2016-04-12 | 2,701 | 2,701 | 2,664 | 2,667 | 264,400 | 2,667 |
| 2016-04-11 | 2,700 | 2,717 | 2,679 | 2,700 | 232,900 | 2,700 |
| 2016-04-08 | 2,631 | 2,700 | 2,630 | 2,698 | 257,300 | 2,698 |
| 2016-04-07 | 2,625 | 2,672 | 2,625 | 2,671 | 278,200 | 2,671 |
| 2016-04-06 | 2,622 | 2,625 | 2,591 | 2,615 | 271,400 | 2,615 |
| 2016-04-05 | 2,655 | 2,673 | 2,635 | 2,644 | 198,000 | 2,644 |
| 2016-04-04 | 2,636 | 2,675 | 2,627 | 2,661 | 220,200 | 2,661 |
| 2016-04-01 | 2,666 | 2,676 | 2,641 | 2,658 | 238,700 | 2,658 |
| 2016-03-31 | 2,694 | 2,700 | 2,663 | 2,666 | 221,500 | 2,666 |
| 2016-03-30 | 2,694 | 2,728 | 2,686 | 2,704 | 259,100 | 2,704 |
| 2016-03-29 | 2,683 | 2,698 | 2,673 | 2,681 | 148,900 | 2,681 |
| 2016-03-28 | 2,655 | 2,685 | 2,653 | 2,679 | 192,900 | 2,679 |
| 2016-03-25 | 2,650 | 2,651 | 2,626 | 2,648 | 139,500 | 2,648 |
| 2016-03-24 | 2,622 | 2,653 | 2,602 | 2,635 | 241,300 | 2,635 |
| 2016-03-23 | 2,613 | 2,630 | 2,605 | 2,615 | 163,600 | 2,615 |
| 2016-03-22 | 2,621 | 2,623 | 2,513 | 2,609 | 526,400 | 2,609 |
| 2016-03-18 | 2,681 | 2,693 | 2,661 | 2,661 | 185,200 | 2,661 |
| 2016-03-17 | 2,707 | 2,715 | 2,680 | 2,680 | 151,400 | 2,680 |
| 2016-03-16 | 2,699 | 2,720 | 2,695 | 2,713 | 119,000 | 2,713 |
| 2016-03-15 | 2,725 | 2,728 | 2,713 | 2,717 | 126,600 | 2,717 |
| 2016-03-14 | 2,700 | 2,729 | 2,697 | 2,721 | 179,000 | 2,721 |
| 2016-03-11 | 2,675 | 2,695 | 2,666 | 2,694 | 115,700 | 2,694 |
| 2016-03-10 | 2,680 | 2,693 | 2,675 | 2,680 | 189,200 | 2,680 |
| 2016-03-09 | 2,650 | 2,680 | 2,645 | 2,680 | 242,100 | 2,680 |
| 2016-03-08 | 2,640 | 2,650 | 2,608 | 2,650 | 231,900 | 2,650 |
| 2016-03-07 | 2,641 | 2,655 | 2,622 | 2,644 | 169,400 | 2,644 |
| 2016-03-04 | 2,629 | 2,645 | 2,615 | 2,645 | 151,800 | 2,645 |
| 2016-03-03 | 2,631 | 2,651 | 2,612 | 2,649 | 174,000 | 2,649 |
| 2016-03-02 | 2,653 | 2,663 | 2,634 | 2,634 | 188,200 | 2,634 |
| 2016-03-01 | 2,621 | 2,656 | 2,618 | 2,646 | 150,100 | 2,646 |
| 2016-02-29 | 2,674 | 2,686 | 2,620 | 2,628 | 281,500 | 2,628 |
| 2016-02-26 | 2,649 | 2,665 | 2,642 | 2,665 | 180,000 | 2,665 |
| 2016-02-25 | 2,620 | 2,649 | 2,616 | 2,649 | 242,700 | 2,649 |
| 2016-02-24 | 2,551 | 2,623 | 2,551 | 2,623 | 277,800 | 2,623 |
| 2016-02-23 | 2,586 | 2,587 | 2,546 | 2,564 | 222,900 | 2,564 |
| 2016-02-22 | 2,560 | 2,584 | 2,555 | 2,584 | 147,000 | 2,584 |
| 2016-02-19 | 2,590 | 2,600 | 2,550 | 2,556 | 261,900 | 2,556 |
| 2016-02-18 | 2,575 | 2,593 | 2,559 | 2,589 | 247,200 | 2,589 |
| 2016-02-17 | 2,565 | 2,575 | 2,513 | 2,549 | 332,600 | 2,549 |
| 2016-02-16 | 2,589 | 2,600 | 2,568 | 2,582 | 207,100 | 2,582 |
| 2016-02-15 | 2,538 | 2,600 | 2,534 | 2,600 | 504,700 | 2,600 |
| 2016-02-12 | 2,482 | 2,536 | 2,454 | 2,479 | 731,100 | 2,479 |
| 2016-02-10 | 2,490 | 2,570 | 2,472 | 2,545 | 600,600 | 2,545 |
| 2016-02-09 | 2,540 | 2,540 | 2,486 | 2,487 | 274,100 | 2,487 |
| 2016-02-08 | 2,504 | 2,567 | 2,486 | 2,553 | 251,400 | 2,553 |
| 2016-02-05 | 2,526 | 2,554 | 2,500 | 2,513 | 418,700 | 2,513 |
| 2016-02-04 | 2,470 | 2,516 | 2,465 | 2,511 | 459,900 | 2,511 |
| 2016-02-03 | 2,451 | 2,477 | 2,421 | 2,434 | 330,200 | 2,434 |
| 2016-02-02 | 2,458 | 2,498 | 2,450 | 2,470 | 229,500 | 2,470 |
| 2016-02-01 | 2,404 | 2,458 | 2,391 | 2,450 | 356,900 | 2,450 |
| 2016-01-29 | 2,359 | 2,410 | 2,352 | 2,382 | 451,700 | 2,382 |
| 2016-01-28 | 2,390 | 2,397 | 2,355 | 2,355 | 250,200 | 2,355 |
| 2016-01-27 | 2,379 | 2,411 | 2,374 | 2,387 | 248,200 | 2,387 |
| 2016-01-26 | 2,420 | 2,420 | 2,355 | 2,374 | 409,100 | 2,374 |
| 2016-01-25 | 2,430 | 2,450 | 2,405 | 2,436 | 265,700 | 2,436 |
| 2016-01-22 | 2,262 | 2,409 | 2,215 | 2,405 | 703,400 | 2,405 |
| 2016-01-21 | 2,505 | 2,510 | 2,281 | 2,296 | 1,185,600 | 2,296 |
| 2016-01-20 | 2,523 | 2,558 | 2,516 | 2,529 | 497,300 | 2,529 |
| 2016-01-19 | 2,555 | 2,559 | 2,511 | 2,520 | 222,400 | 2,520 |
| 2016-01-18 | 2,559 | 2,559 | 2,514 | 2,556 | 382,000 | 2,556 |
| 2016-01-15 | 2,581 | 2,596 | 2,561 | 2,570 | 240,100 | 2,570 |
| 2016-01-14 | 2,570 | 2,581 | 2,550 | 2,581 | 383,600 | 2,581 |
| 2016-01-13 | 2,561 | 2,587 | 2,560 | 2,585 | 357,300 | 2,585 |
| 2016-01-12 | 2,564 | 2,593 | 2,550 | 2,550 | 432,200 | 2,550 |
| 2016-01-08 | 2,552 | 2,574 | 2,544 | 2,555 | 316,600 | 2,555 |
| 2016-01-07 | 2,551 | 2,596 | 2,547 | 2,567 | 444,000 | 2,567 |
| 2016-01-06 | 2,575 | 2,594 | 2,548 | 2,558 | 331,500 | 2,558 |
| 2016-01-05 | 2,550 | 2,598 | 2,545 | 2,597 | 551,800 | 2,597 |
| 2016-01-04 | 2,606 | 2,608 | 2,575 | 2,576 | 464,200 | 2,576 |
分割・併合履歴 ： なし
