2818 (株)ピエトロ 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 | 1,600 | 1,617 | 1,600 | 1,617 | 3,900 | 1,617 |
| 2016-12-29 | 1,605 | 1,615 | 1,602 | 1,612 | 4,300 | 1,612 |
| 2016-12-28 | 1,600 | 1,610 | 1,598 | 1,605 | 5,700 | 1,605 |
| 2016-12-27 | 1,600 | 1,600 | 1,595 | 1,600 | 9,500 | 1,600 |
| 2016-12-26 | 1,612 | 1,612 | 1,600 | 1,605 | 8,700 | 1,605 |
| 2016-12-22 | 1,597 | 1,612 | 1,597 | 1,604 | 9,400 | 1,604 |
| 2016-12-21 | 1,620 | 1,622 | 1,615 | 1,616 | 7,400 | 1,616 |
| 2016-12-20 | 1,615 | 1,620 | 1,609 | 1,618 | 9,200 | 1,618 |
| 2016-12-19 | 1,614 | 1,617 | 1,608 | 1,616 | 5,600 | 1,616 |
| 2016-12-16 | 1,597 | 1,611 | 1,590 | 1,607 | 10,400 | 1,607 |
| 2016-12-15 | 1,618 | 1,618 | 1,607 | 1,607 | 3,700 | 1,607 |
| 2016-12-14 | 1,621 | 1,621 | 1,590 | 1,599 | 9,900 | 1,599 |
| 2016-12-13 | 1,599 | 1,628 | 1,593 | 1,597 | 6,300 | 1,597 |
| 2016-12-12 | 1,576 | 1,600 | 1,576 | 1,592 | 7,600 | 1,592 |
| 2016-12-09 | 1,574 | 1,586 | 1,571 | 1,574 | 8,200 | 1,574 |
| 2016-12-08 | 1,600 | 1,602 | 1,571 | 1,571 | 9,700 | 1,571 |
| 2016-12-07 | 1,600 | 1,602 | 1,590 | 1,592 | 7,600 | 1,592 |
| 2016-12-06 | 1,598 | 1,609 | 1,596 | 1,601 | 4,200 | 1,601 |
| 2016-12-05 | 1,621 | 1,621 | 1,590 | 1,596 | 7,900 | 1,596 |
| 2016-12-02 | 1,621 | 1,634 | 1,616 | 1,621 | 7,600 | 1,621 |
| 2016-12-01 | 1,641 | 1,641 | 1,602 | 1,621 | 8,800 | 1,621 |
| 2016-11-30 | 1,642 | 1,649 | 1,629 | 1,636 | 13,700 | 1,636 |
| 2016-11-29 | 1,588 | 1,641 | 1,588 | 1,629 | 16,600 | 1,629 |
| 2016-11-28 | 1,580 | 1,598 | 1,576 | 1,585 | 7,000 | 1,585 |
| 2016-11-25 | 1,570 | 1,572 | 1,562 | 1,572 | 5,500 | 1,572 |
| 2016-11-24 | 1,560 | 1,567 | 1,554 | 1,557 | 4,900 | 1,557 |
| 2016-11-22 | 1,550 | 1,558 | 1,548 | 1,557 | 2,400 | 1,557 |
| 2016-11-21 | 1,547 | 1,551 | 1,543 | 1,551 | 4,300 | 1,551 |
| 2016-11-18 | 1,547 | 1,550 | 1,542 | 1,545 | 3,400 | 1,545 |
| 2016-11-17 | 1,545 | 1,550 | 1,542 | 1,548 | 3,100 | 1,548 |
| 2016-11-16 | 1,542 | 1,553 | 1,535 | 1,551 | 5,300 | 1,551 |
| 2016-11-15 | 1,545 | 1,545 | 1,534 | 1,541 | 4,900 | 1,541 |
| 2016-11-14 | 1,545 | 1,556 | 1,545 | 1,545 | 6,900 | 1,545 |
| 2016-11-11 | 1,551 | 1,554 | 1,548 | 1,554 | 4,300 | 1,554 |
| 2016-11-10 | 1,566 | 1,566 | 1,540 | 1,551 | 4,700 | 1,551 |
| 2016-11-09 | 1,555 | 1,555 | 1,520 | 1,526 | 8,400 | 1,526 |
| 2016-11-08 | 1,558 | 1,566 | 1,551 | 1,555 | 5,500 | 1,555 |
| 2016-11-07 | 1,567 | 1,570 | 1,561 | 1,564 | 6,200 | 1,564 |
| 2016-11-04 | 1,579 | 1,579 | 1,567 | 1,570 | 5,400 | 1,570 |
| 2016-11-02 | 1,573 | 1,584 | 1,573 | 1,578 | 4,900 | 1,578 |
| 2016-11-01 | 1,578 | 1,580 | 1,565 | 1,577 | 5,200 | 1,577 |
| 2016-10-31 | 1,570 | 1,580 | 1,560 | 1,564 | 6,400 | 1,564 |
| 2016-10-28 | 1,551 | 1,583 | 1,535 | 1,560 | 28,700 | 1,560 |
| 2016-10-27 | 1,560 | 1,560 | 1,548 | 1,551 | 4,800 | 1,551 |
| 2016-10-26 | 1,550 | 1,557 | 1,538 | 1,547 | 13,000 | 1,547 |
| 2016-10-25 | 1,563 | 1,570 | 1,540 | 1,553 | 9,300 | 1,553 |
| 2016-10-24 | 1,570 | 1,570 | 1,543 | 1,563 | 7,500 | 1,563 |
| 2016-10-21 | 1,560 | 1,567 | 1,555 | 1,560 | 4,500 | 1,560 |
| 2016-10-20 | 1,555 | 1,559 | 1,547 | 1,555 | 4,700 | 1,555 |
| 2016-10-19 | 1,559 | 1,560 | 1,544 | 1,547 | 2,000 | 1,547 |
| 2016-10-17 | 1,575 | 1,575 | 1,543 | 1,543 | 5,100 | 1,543 |
| 2016-10-13 | 1,550 | 1,568 | 1,543 | 1,565 | 4,400 | 1,565 |
| 2016-10-12 | 1,549 | 1,552 | 1,541 | 1,549 | 5,100 | 1,549 |
| 2016-10-11 | 1,555 | 1,570 | 1,541 | 1,549 | 7,500 | 1,549 |
| 2016-10-07 | 1,544 | 1,552 | 1,530 | 1,550 | 4,300 | 1,550 |
| 2016-10-06 | 1,556 | 1,569 | 1,541 | 1,553 | 5,300 | 1,553 |
| 2016-10-05 | 1,561 | 1,561 | 1,549 | 1,556 | 2,800 | 1,556 |
| 2016-10-04 | 1,545 | 1,565 | 1,544 | 1,564 | 2,200 | 1,564 |
| 2016-10-03 | 1,549 | 1,550 | 1,538 | 1,540 | 2,200 | 1,540 |
| 2016-09-30 | 1,573 | 1,573 | 1,510 | 1,531 | 8,600 | 1,531 |
| 2016-09-29 | 1,574 | 1,579 | 1,550 | 1,575 | 4,500 | 1,575 |
| 2016-09-28 | 1,598 | 1,598 | 1,506 | 1,574 | 9,000 | 1,574 |
| 2016-09-27 | 1,597 | 1,599 | 1,585 | 1,599 | 11,000 | 1,599 |
| 2016-09-26 | 1,597 | 1,597 | 1,586 | 1,593 | 8,600 | 1,593 |
| 2016-09-23 | 1,593 | 1,599 | 1,586 | 1,596 | 7,300 | 1,596 |
| 2016-09-21 | 1,586 | 1,593 | 1,580 | 1,593 | 3,400 | 1,593 |
| 2016-09-20 | 1,592 | 1,593 | 1,582 | 1,586 | 3,600 | 1,586 |
| 2016-09-16 | 1,578 | 1,593 | 1,578 | 1,588 | 2,700 | 1,588 |
| 2016-09-15 | 1,592 | 1,592 | 1,573 | 1,578 | 2,500 | 1,578 |
| 2016-09-14 | 1,595 | 1,596 | 1,585 | 1,592 | 2,600 | 1,592 |
| 2016-09-13 | 1,599 | 1,600 | 1,577 | 1,585 | 4,100 | 1,585 |
| 2016-09-12 | 1,555 | 1,595 | 1,555 | 1,595 | 5,100 | 1,595 |
| 2016-09-09 | 1,559 | 1,563 | 1,540 | 1,560 | 4,300 | 1,560 |
| 2016-09-08 | 1,520 | 1,537 | 1,520 | 1,537 | 2,500 | 1,537 |
| 2016-09-07 | 1,512 | 1,530 | 1,512 | 1,524 | 4,000 | 1,524 |
| 2016-09-06 | 1,509 | 1,520 | 1,509 | 1,512 | 2,800 | 1,512 |
| 2016-09-05 | 1,511 | 1,515 | 1,501 | 1,503 | 7,500 | 1,503 |
| 2016-09-02 | 1,512 | 1,518 | 1,512 | 1,512 | 3,400 | 1,512 |
| 2016-09-01 | 1,515 | 1,519 | 1,500 | 1,512 | 5,400 | 1,512 |
| 2016-08-31 | 1,520 | 1,520 | 1,510 | 1,517 | 2,700 | 1,517 |
| 2016-08-30 | 1,530 | 1,530 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2016-08-29 | 1,530 | 1,530 | 1,514 | 1,518 | 2,300 | 1,518 |
| 2016-08-26 | 1,515 | 1,524 | 1,510 | 1,514 | 3,800 | 1,514 |
| 2016-08-25 | 1,549 | 1,549 | 1,517 | 1,518 | 7,600 | 1,518 |
| 2016-08-24 | 1,546 | 1,567 | 1,545 | 1,549 | 2,800 | 1,549 |
| 2016-08-23 | 1,564 | 1,564 | 1,545 | 1,560 | 3,900 | 1,560 |
| 2016-08-22 | 1,562 | 1,574 | 1,560 | 1,564 | 2,800 | 1,564 |
| 2016-08-19 | 1,571 | 1,571 | 1,560 | 1,563 | 1,200 | 1,563 |
| 2016-08-18 | 1,565 | 1,574 | 1,560 | 1,571 | 2,200 | 1,571 |
| 2016-08-17 | 1,562 | 1,568 | 1,560 | 1,568 | 2,500 | 1,568 |
| 2016-08-16 | 1,561 | 1,580 | 1,561 | 1,562 | 2,300 | 1,562 |
| 2016-08-15 | 1,578 | 1,578 | 1,562 | 1,562 | 3,100 | 1,562 |
| 2016-08-12 | 1,585 | 1,585 | 1,560 | 1,571 | 2,900 | 1,571 |
| 2016-08-10 | 1,585 | 1,585 | 1,560 | 1,565 | 2,900 | 1,565 |
| 2016-08-09 | 1,550 | 1,588 | 1,545 | 1,564 | 5,200 | 1,564 |
| 2016-08-08 | 1,552 | 1,552 | 1,546 | 1,552 | 2,400 | 1,552 |
| 2016-08-05 | 1,587 | 1,587 | 1,551 | 1,552 | 4,300 | 1,552 |
| 2016-08-04 | 1,570 | 1,570 | 1,548 | 1,552 | 4,400 | 1,552 |
| 2016-08-03 | 1,587 | 1,587 | 1,560 | 1,560 | 4,300 | 1,560 |
| 2016-08-02 | 1,586 | 1,586 | 1,571 | 1,577 | 3,000 | 1,577 |
| 2016-08-01 | 1,575 | 1,593 | 1,570 | 1,576 | 4,600 | 1,576 |
| 2016-07-29 | 1,600 | 1,609 | 1,578 | 1,578 | 5,500 | 1,578 |
| 2016-07-28 | 1,607 | 1,617 | 1,581 | 1,595 | 9,700 | 1,595 |
| 2016-07-27 | 1,605 | 1,621 | 1,605 | 1,607 | 4,400 | 1,607 |
| 2016-07-26 | 1,637 | 1,637 | 1,600 | 1,610 | 4,500 | 1,610 |
| 2016-07-25 | 1,659 | 1,659 | 1,635 | 1,637 | 3,200 | 1,637 |
| 2016-07-22 | 1,654 | 1,654 | 1,632 | 1,634 | 2,400 | 1,634 |
| 2016-07-21 | 1,633 | 1,651 | 1,627 | 1,637 | 5,500 | 1,637 |
| 2016-07-20 | 1,636 | 1,637 | 1,619 | 1,633 | 2,800 | 1,633 |
| 2016-07-19 | 1,686 | 1,686 | 1,640 | 1,655 | 3,500 | 1,655 |
| 2016-07-15 | 1,693 | 1,693 | 1,600 | 1,648 | 15,400 | 1,648 |
| 2016-07-14 | 1,734 | 1,734 | 1,682 | 1,705 | 6,000 | 1,705 |
| 2016-07-13 | 1,680 | 1,753 | 1,680 | 1,735 | 5,200 | 1,735 |
| 2016-07-12 | 1,709 | 1,709 | 1,675 | 1,676 | 2,300 | 1,676 |
| 2016-07-11 | 1,680 | 1,708 | 1,662 | 1,669 | 4,200 | 1,669 |
| 2016-07-08 | 1,693 | 1,693 | 1,677 | 1,677 | 2,200 | 1,677 |
| 2016-07-07 | 1,716 | 1,738 | 1,690 | 1,706 | 5,100 | 1,706 |
| 2016-07-06 | 1,785 | 1,798 | 1,704 | 1,712 | 11,300 | 1,712 |
| 2016-07-05 | 1,720 | 1,785 | 1,720 | 1,785 | 13,500 | 1,785 |
| 2016-07-04 | 1,653 | 1,699 | 1,653 | 1,697 | 4,400 | 1,697 |
| 2016-07-01 | 1,678 | 1,692 | 1,645 | 1,650 | 10,100 | 1,650 |
| 2016-06-30 | 1,680 | 1,688 | 1,621 | 1,627 | 11,500 | 1,627 |
| 2016-06-29 | 1,670 | 1,688 | 1,621 | 1,680 | 10,300 | 1,680 |
| 2016-06-28 | 1,620 | 1,670 | 1,611 | 1,619 | 8,500 | 1,619 |
| 2016-06-27 | 1,610 | 1,648 | 1,610 | 1,641 | 5,000 | 1,641 |
| 2016-06-24 | 1,749 | 1,749 | 1,550 | 1,579 | 23,600 | 1,579 |
| 2016-06-23 | 1,745 | 1,775 | 1,700 | 1,732 | 7,300 | 1,732 |
| 2016-06-22 | 1,714 | 1,768 | 1,670 | 1,768 | 9,700 | 1,768 |
| 2016-06-21 | 1,775 | 1,775 | 1,700 | 1,741 | 7,200 | 1,741 |
| 2016-06-20 | 1,720 | 1,775 | 1,720 | 1,775 | 9,200 | 1,775 |
| 2016-06-17 | 1,720 | 1,720 | 1,677 | 1,718 | 15,400 | 1,718 |
| 2016-06-16 | 1,700 | 1,716 | 1,650 | 1,660 | 48,800 | 1,660 |
| 2016-06-15 | 1,720 | 1,720 | 1,651 | 1,651 | 37,000 | 1,651 |
| 2016-06-14 | 1,810 | 1,810 | 1,784 | 1,800 | 4,400 | 1,800 |
| 2016-06-13 | 1,817 | 1,820 | 1,790 | 1,820 | 11,800 | 1,820 |
| 2016-06-10 | 1,848 | 1,848 | 1,815 | 1,815 | 4,300 | 1,815 |
| 2016-06-09 | 1,828 | 1,846 | 1,825 | 1,825 | 10,500 | 1,825 |
| 2016-06-08 | 1,870 | 1,870 | 1,841 | 1,866 | 700 | 1,866 |
| 2016-06-07 | 1,838 | 1,861 | 1,829 | 1,843 | 1,600 | 1,843 |
| 2016-06-06 | 1,812 | 1,888 | 1,812 | 1,838 | 3,100 | 1,838 |
| 2016-06-03 | 1,830 | 1,892 | 1,822 | 1,823 | 3,500 | 1,823 |
| 2016-06-02 | 1,844 | 1,844 | 1,830 | 1,830 | 2,500 | 1,830 |
| 2016-06-01 | 1,805 | 1,849 | 1,805 | 1,843 | 8,100 | 1,843 |
| 2016-05-31 | 1,880 | 1,885 | 1,880 | 1,885 | 600 | 1,885 |
| 2016-05-30 | 1,889 | 1,891 | 1,885 | 1,891 | 1,300 | 1,891 |
| 2016-05-27 | 1,882 | 1,892 | 1,880 | 1,889 | 700 | 1,889 |
| 2016-05-26 | 1,886 | 1,898 | 1,886 | 1,893 | 800 | 1,893 |
| 2016-05-25 | 1,890 | 1,904 | 1,879 | 1,889 | 1,600 | 1,889 |
| 2016-05-24 | 1,900 | 1,905 | 1,890 | 1,905 | 2,300 | 1,905 |
| 2016-05-23 | 1,926 | 1,926 | 1,902 | 1,904 | 1,700 | 1,904 |
| 2016-05-20 | 1,950 | 1,950 | 1,918 | 1,927 | 1,400 | 1,927 |
| 2016-05-19 | 1,938 | 1,962 | 1,910 | 1,939 | 2,100 | 1,939 |
| 2016-05-18 | 1,907 | 1,940 | 1,907 | 1,913 | 800 | 1,913 |
| 2016-05-17 | 1,905 | 1,954 | 1,899 | 1,931 | 4,000 | 1,931 |
| 2016-05-16 | 1,850 | 1,923 | 1,850 | 1,918 | 2,400 | 1,918 |
| 2016-05-13 | 1,873 | 1,923 | 1,850 | 1,899 | 2,900 | 1,899 |
| 2016-05-12 | 1,880 | 1,905 | 1,873 | 1,899 | 2,700 | 1,899 |
| 2016-05-11 | 1,950 | 1,969 | 1,873 | 1,880 | 3,900 | 1,880 |
| 2016-05-10 | 1,890 | 1,944 | 1,890 | 1,940 | 3,200 | 1,940 |
| 2016-05-09 | 1,845 | 1,930 | 1,845 | 1,908 | 3,300 | 1,908 |
| 2016-05-06 | 1,850 | 1,900 | 1,850 | 1,883 | 4,200 | 1,883 |
| 2016-05-02 | 1,874 | 1,894 | 1,854 | 1,867 | 3,100 | 1,867 |
| 2016-04-28 | 1,844 | 1,893 | 1,813 | 1,870 | 5,300 | 1,870 |
| 2016-04-27 | 1,843 | 1,845 | 1,817 | 1,845 | 2,000 | 1,845 |
| 2016-04-26 | 1,808 | 1,845 | 1,808 | 1,843 | 1,400 | 1,843 |
| 2016-04-25 | 1,803 | 1,848 | 1,803 | 1,823 | 2,400 | 1,823 |
| 2016-04-22 | 1,807 | 1,848 | 1,807 | 1,839 | 1,600 | 1,839 |
| 2016-04-21 | 1,810 | 1,838 | 1,810 | 1,838 | 3,100 | 1,838 |
| 2016-04-20 | 1,804 | 1,805 | 1,800 | 1,802 | 1,500 | 1,802 |
| 2016-04-19 | 1,801 | 1,814 | 1,801 | 1,804 | 1,400 | 1,804 |
| 2016-04-18 | 1,805 | 1,810 | 1,800 | 1,801 | 2,500 | 1,801 |
| 2016-04-15 | 1,820 | 1,820 | 1,810 | 1,810 | 1,300 | 1,810 |
| 2016-04-14 | 1,820 | 1,820 | 1,802 | 1,820 | 3,800 | 1,820 |
| 2016-04-13 | 1,850 | 1,850 | 1,816 | 1,829 | 1,100 | 1,829 |
| 2016-04-12 | 1,824 | 1,840 | 1,820 | 1,827 | 2,000 | 1,827 |
| 2016-04-11 | 1,867 | 1,867 | 1,824 | 1,843 | 1,600 | 1,843 |
| 2016-04-08 | 1,838 | 1,842 | 1,805 | 1,835 | 3,400 | 1,835 |
| 2016-04-07 | 1,866 | 1,866 | 1,821 | 1,838 | 1,800 | 1,838 |
| 2016-04-06 | 1,830 | 1,846 | 1,812 | 1,820 | 1,100 | 1,820 |
| 2016-04-05 | 1,835 | 1,893 | 1,810 | 1,830 | 4,500 | 1,830 |
| 2016-04-04 | 1,800 | 1,849 | 1,800 | 1,826 | 4,500 | 1,826 |
| 2016-04-01 | 1,894 | 1,894 | 1,815 | 1,815 | 8,600 | 1,815 |
| 2016-03-31 | 1,955 | 1,974 | 1,909 | 1,919 | 4,900 | 1,919 |
| 2016-03-30 | 2,015 | 2,016 | 1,950 | 1,956 | 5,100 | 1,956 |
| 2016-03-29 | 1,992 | 2,038 | 1,992 | 2,011 | 9,300 | 2,011 |
| 2016-03-28 | 2,034 | 2,065 | 2,034 | 2,062 | 8,200 | 2,062 |
| 2016-03-25 | 2,070 | 2,070 | 2,032 | 2,047 | 4,700 | 2,047 |
| 2016-03-24 | 2,071 | 2,071 | 2,031 | 2,055 | 4,600 | 2,055 |
| 2016-03-23 | 2,081 | 2,081 | 2,065 | 2,070 | 2,600 | 2,070 |
| 2016-03-22 | 2,010 | 2,082 | 2,010 | 2,082 | 6,500 | 2,082 |
| 2016-03-18 | 2,002 | 2,010 | 1,994 | 2,006 | 4,700 | 2,006 |
| 2016-03-17 | 2,001 | 2,006 | 2,000 | 2,002 | 4,000 | 2,002 |
| 2016-03-16 | 2,000 | 2,002 | 1,995 | 1,996 | 3,700 | 1,996 |
| 2016-03-15 | 2,000 | 2,003 | 1,991 | 2,000 | 5,600 | 2,000 |
| 2016-03-14 | 1,998 | 1,998 | 1,976 | 1,985 | 3,600 | 1,985 |
| 2016-03-11 | 1,978 | 1,978 | 1,949 | 1,972 | 3,600 | 1,972 |
| 2016-03-10 | 1,920 | 1,964 | 1,920 | 1,963 | 4,400 | 1,963 |
| 2016-03-09 | 1,910 | 1,929 | 1,910 | 1,912 | 2,000 | 1,912 |
| 2016-03-08 | 1,930 | 1,930 | 1,908 | 1,930 | 3,900 | 1,930 |
| 2016-03-07 | 1,925 | 1,931 | 1,909 | 1,922 | 2,800 | 1,922 |
| 2016-03-04 | 1,915 | 1,932 | 1,908 | 1,928 | 3,500 | 1,928 |
| 2016-03-03 | 1,917 | 1,947 | 1,912 | 1,933 | 8,800 | 1,933 |
| 2016-03-02 | 1,893 | 1,918 | 1,879 | 1,918 | 7,500 | 1,918 |
| 2016-03-01 | 1,900 | 1,913 | 1,876 | 1,888 | 2,800 | 1,888 |
| 2016-02-29 | 1,918 | 1,918 | 1,891 | 1,900 | 6,800 | 1,900 |
| 2016-02-26 | 1,900 | 1,906 | 1,887 | 1,905 | 4,600 | 1,905 |
| 2016-02-25 | 1,854 | 1,900 | 1,854 | 1,879 | 3,100 | 1,879 |
| 2016-02-24 | 1,880 | 1,890 | 1,837 | 1,854 | 5,900 | 1,854 |
| 2016-02-23 | 1,846 | 1,879 | 1,818 | 1,858 | 4,900 | 1,858 |
| 2016-02-22 | 1,840 | 1,850 | 1,816 | 1,846 | 4,500 | 1,846 |
| 2016-02-19 | 1,885 | 1,885 | 1,845 | 1,847 | 3,600 | 1,847 |
| 2016-02-18 | 1,843 | 1,885 | 1,843 | 1,851 | 5,000 | 1,851 |
| 2016-02-17 | 1,850 | 1,851 | 1,791 | 1,843 | 7,000 | 1,843 |
| 2016-02-16 | 1,740 | 1,799 | 1,740 | 1,777 | 6,400 | 1,777 |
| 2016-02-15 | 1,812 | 1,815 | 1,750 | 1,763 | 5,800 | 1,763 |
| 2016-02-12 | 1,735 | 1,740 | 1,697 | 1,697 | 10,700 | 1,697 |
| 2016-02-10 | 1,778 | 1,778 | 1,731 | 1,747 | 6,600 | 1,747 |
| 2016-02-09 | 1,819 | 1,819 | 1,728 | 1,733 | 9,500 | 1,733 |
| 2016-02-08 | 1,797 | 1,891 | 1,764 | 1,820 | 12,300 | 1,820 |
| 2016-02-05 | 1,838 | 1,851 | 1,784 | 1,798 | 21,600 | 1,798 |
| 2016-02-04 | 1,931 | 1,932 | 1,875 | 1,878 | 17,800 | 1,878 |
| 2016-02-03 | 2,035 | 2,036 | 1,932 | 1,965 | 14,300 | 1,965 |
| 2016-02-02 | 1,993 | 2,047 | 1,991 | 1,995 | 19,300 | 1,995 |
| 2016-02-01 | 2,035 | 2,155 | 2,011 | 2,026 | 54,800 | 2,026 |
| 2016-01-29 | 2,278 | 2,455 | 2,251 | 2,335 | 106,800 | 2,335 |
| 2016-01-28 | 2,099 | 2,350 | 2,099 | 2,345 | 111,400 | 2,345 |
| 2016-01-27 | 2,050 | 2,125 | 2,031 | 2,125 | 28,800 | 2,125 |
| 2016-01-26 | 2,010 | 2,029 | 1,960 | 2,028 | 26,300 | 2,028 |
| 2016-01-25 | 2,020 | 2,131 | 2,020 | 2,111 | 16,700 | 2,111 |
| 2016-01-22 | 1,873 | 2,070 | 1,873 | 2,070 | 25,000 | 2,070 |
| 2016-01-21 | 1,885 | 1,990 | 1,883 | 1,894 | 20,700 | 1,894 |
| 2016-01-20 | 1,981 | 2,005 | 1,916 | 1,917 | 17,700 | 1,917 |
| 2016-01-19 | 1,885 | 2,025 | 1,885 | 2,025 | 22,800 | 2,025 |
| 2016-01-18 | 1,832 | 1,885 | 1,789 | 1,885 | 13,500 | 1,885 |
| 2016-01-15 | 1,850 | 1,905 | 1,850 | 1,861 | 20,300 | 1,861 |
| 2016-01-14 | 1,880 | 1,880 | 1,822 | 1,835 | 33,600 | 1,835 |
| 2016-01-13 | 2,035 | 2,035 | 1,824 | 1,960 | 43,800 | 1,960 |
| 2016-01-12 | 2,184 | 2,196 | 1,955 | 2,015 | 64,300 | 2,015 |
| 2016-01-08 | 2,293 | 2,300 | 2,171 | 2,299 | 44,100 | 2,299 |
| 2016-01-07 | 2,122 | 2,297 | 2,122 | 2,297 | 41,700 | 2,297 |
| 2016-01-06 | 2,100 | 2,115 | 2,040 | 2,115 | 22,200 | 2,115 |
| 2016-01-05 | 2,060 | 2,100 | 1,979 | 2,095 | 24,200 | 2,095 |
| 2016-01-04 | 2,000 | 2,065 | 2,000 | 2,050 | 36,700 | 2,050 |
分割・併合履歴 ： なし
