2883 (株)大冷 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 | 1,637 | 1,690 | 1,637 | 1,655 | 52,500 | 1,655 |
| 2016-12-29 | 1,678 | 1,687 | 1,630 | 1,630 | 133,700 | 1,630 |
| 2016-12-28 | 1,685 | 1,716 | 1,685 | 1,690 | 22,400 | 1,690 |
| 2016-12-27 | 1,730 | 1,740 | 1,697 | 1,710 | 21,000 | 1,710 |
| 2016-12-26 | 1,715 | 1,767 | 1,715 | 1,740 | 21,300 | 1,740 |
| 2016-12-22 | 1,694 | 1,725 | 1,694 | 1,725 | 12,200 | 1,725 |
| 2016-12-21 | 1,708 | 1,719 | 1,698 | 1,705 | 13,000 | 1,705 |
| 2016-12-20 | 1,711 | 1,719 | 1,700 | 1,708 | 10,900 | 1,708 |
| 2016-12-19 | 1,705 | 1,715 | 1,703 | 1,711 | 12,300 | 1,711 |
| 2016-12-16 | 1,688 | 1,704 | 1,688 | 1,698 | 6,500 | 1,698 |
| 2016-12-15 | 1,676 | 1,690 | 1,676 | 1,686 | 6,600 | 1,686 |
| 2016-12-14 | 1,669 | 1,700 | 1,668 | 1,674 | 17,600 | 1,674 |
| 2016-12-13 | 1,689 | 1,699 | 1,668 | 1,668 | 22,400 | 1,668 |
| 2016-12-12 | 1,681 | 1,717 | 1,681 | 1,706 | 19,400 | 1,706 |
| 2016-12-09 | 1,719 | 1,724 | 1,700 | 1,703 | 23,900 | 1,703 |
| 2016-12-08 | 1,764 | 1,764 | 1,728 | 1,728 | 20,800 | 1,728 |
| 2016-12-07 | 1,792 | 1,795 | 1,755 | 1,764 | 16,300 | 1,764 |
| 2016-12-06 | 1,801 | 1,805 | 1,792 | 1,792 | 21,400 | 1,792 |
| 2016-12-05 | 1,792 | 1,808 | 1,781 | 1,801 | 23,100 | 1,801 |
| 2016-12-02 | 1,809 | 1,809 | 1,795 | 1,809 | 16,700 | 1,809 |
| 2016-12-01 | 1,809 | 1,809 | 1,791 | 1,800 | 20,500 | 1,800 |
| 2016-11-30 | 1,810 | 1,810 | 1,798 | 1,810 | 18,500 | 1,810 |
| 2016-11-29 | 1,806 | 1,806 | 1,788 | 1,806 | 15,900 | 1,806 |
| 2016-11-28 | 1,798 | 1,811 | 1,787 | 1,805 | 36,900 | 1,805 |
| 2016-11-25 | 1,789 | 1,798 | 1,772 | 1,772 | 15,000 | 1,772 |
| 2016-11-24 | 1,800 | 1,800 | 1,770 | 1,782 | 18,500 | 1,782 |
| 2016-11-22 | 1,785 | 1,803 | 1,780 | 1,801 | 25,900 | 1,801 |
| 2016-11-21 | 1,770 | 1,815 | 1,762 | 1,810 | 72,900 | 1,810 |
| 2016-11-18 | 1,751 | 1,761 | 1,751 | 1,761 | 16,900 | 1,761 |
| 2016-11-17 | 1,738 | 1,754 | 1,738 | 1,748 | 20,500 | 1,748 |
| 2016-11-16 | 1,775 | 1,778 | 1,730 | 1,753 | 73,300 | 1,753 |
| 2016-11-15 | 1,742 | 1,771 | 1,723 | 1,771 | 111,100 | 1,771 |
| 2016-11-14 | 1,624 | 1,627 | 1,620 | 1,622 | 2,600 | 1,622 |
| 2016-11-11 | 1,631 | 1,631 | 1,621 | 1,624 | 2,000 | 1,624 |
| 2016-11-10 | 1,620 | 1,630 | 1,618 | 1,618 | 2,900 | 1,618 |
| 2016-11-09 | 1,619 | 1,632 | 1,600 | 1,602 | 6,500 | 1,602 |
| 2016-11-08 | 1,615 | 1,629 | 1,615 | 1,619 | 2,700 | 1,619 |
| 2016-11-07 | 1,616 | 1,626 | 1,616 | 1,620 | 4,600 | 1,620 |
| 2016-11-04 | 1,634 | 1,639 | 1,602 | 1,633 | 7,200 | 1,633 |
| 2016-11-02 | 1,648 | 1,648 | 1,632 | 1,633 | 4,000 | 1,633 |
| 2016-11-01 | 1,634 | 1,649 | 1,621 | 1,649 | 7,100 | 1,649 |
| 2016-10-31 | 1,626 | 1,627 | 1,610 | 1,618 | 3,500 | 1,618 |
| 2016-10-28 | 1,619 | 1,625 | 1,615 | 1,625 | 1,400 | 1,625 |
| 2016-10-27 | 1,612 | 1,640 | 1,611 | 1,622 | 7,000 | 1,622 |
| 2016-10-26 | 1,614 | 1,614 | 1,612 | 1,614 | 1,000 | 1,614 |
| 2016-10-25 | 1,617 | 1,617 | 1,610 | 1,610 | 4,400 | 1,610 |
| 2016-10-24 | 1,613 | 1,617 | 1,612 | 1,612 | 2,200 | 1,612 |
| 2016-10-21 | 1,611 | 1,618 | 1,610 | 1,613 | 2,600 | 1,613 |
| 2016-10-20 | 1,617 | 1,623 | 1,615 | 1,619 | 1,700 | 1,619 |
| 2016-10-19 | 1,603 | 1,618 | 1,603 | 1,617 | 1,600 | 1,617 |
| 2016-10-17 | 1,601 | 1,624 | 1,601 | 1,603 | 3,400 | 1,603 |
| 2016-10-13 | 1,603 | 1,612 | 1,602 | 1,606 | 1,800 | 1,606 |
| 2016-10-12 | 1,612 | 1,614 | 1,610 | 1,610 | 2,700 | 1,610 |
| 2016-10-11 | 1,614 | 1,617 | 1,612 | 1,612 | 1,600 | 1,612 |
| 2016-10-07 | 1,618 | 1,620 | 1,613 | 1,613 | 1,500 | 1,613 |
| 2016-10-06 | 1,630 | 1,630 | 1,618 | 1,619 | 1,500 | 1,619 |
| 2016-10-05 | 1,617 | 1,630 | 1,616 | 1,625 | 2,700 | 1,625 |
| 2016-10-04 | 1,625 | 1,625 | 1,611 | 1,625 | 7,300 | 1,625 |
| 2016-10-03 | 1,630 | 1,639 | 1,626 | 1,630 | 3,300 | 1,630 |
| 2016-09-30 | 1,630 | 1,640 | 1,629 | 1,639 | 3,400 | 1,639 |
| 2016-09-29 | 1,612 | 1,642 | 1,612 | 1,642 | 10,100 | 1,642 |
| 2016-09-28 | 1,590 | 1,611 | 1,590 | 1,604 | 14,300 | 1,604 |
| 2016-09-27 | 1,670 | 1,675 | 1,665 | 1,670 | 12,100 | 1,670 |
| 2016-09-26 | 1,669 | 1,675 | 1,665 | 1,675 | 10,800 | 1,675 |
| 2016-09-23 | 1,665 | 1,667 | 1,663 | 1,665 | 8,900 | 1,665 |
| 2016-09-21 | 1,661 | 1,665 | 1,653 | 1,662 | 4,500 | 1,662 |
| 2016-09-20 | 1,655 | 1,665 | 1,654 | 1,665 | 10,400 | 1,665 |
| 2016-09-16 | 1,647 | 1,653 | 1,646 | 1,653 | 7,000 | 1,653 |
| 2016-09-15 | 1,646 | 1,649 | 1,643 | 1,647 | 2,200 | 1,647 |
| 2016-09-14 | 1,646 | 1,650 | 1,646 | 1,646 | 3,500 | 1,646 |
| 2016-09-13 | 1,660 | 1,660 | 1,648 | 1,648 | 6,100 | 1,648 |
| 2016-09-12 | 1,644 | 1,659 | 1,644 | 1,659 | 13,200 | 1,659 |
| 2016-09-09 | 1,642 | 1,645 | 1,640 | 1,642 | 4,900 | 1,642 |
| 2016-09-08 | 1,636 | 1,642 | 1,630 | 1,640 | 4,800 | 1,640 |
| 2016-09-07 | 1,632 | 1,636 | 1,630 | 1,636 | 4,700 | 1,636 |
| 2016-09-06 | 1,627 | 1,634 | 1,622 | 1,632 | 4,500 | 1,632 |
| 2016-09-05 | 1,620 | 1,634 | 1,617 | 1,627 | 6,600 | 1,627 |
| 2016-09-02 | 1,615 | 1,617 | 1,611 | 1,614 | 3,500 | 1,614 |
| 2016-09-01 | 1,613 | 1,620 | 1,610 | 1,610 | 1,100 | 1,610 |
| 2016-08-31 | 1,623 | 1,623 | 1,599 | 1,605 | 5,600 | 1,605 |
| 2016-08-30 | 1,626 | 1,626 | 1,607 | 1,620 | 4,500 | 1,620 |
| 2016-08-29 | 1,611 | 1,626 | 1,611 | 1,626 | 4,900 | 1,626 |
| 2016-08-26 | 1,596 | 1,610 | 1,596 | 1,610 | 3,600 | 1,610 |
| 2016-08-25 | 1,600 | 1,600 | 1,594 | 1,600 | 2,600 | 1,600 |
| 2016-08-24 | 1,600 | 1,600 | 1,595 | 1,595 | 1,400 | 1,595 |
| 2016-08-23 | 1,595 | 1,600 | 1,589 | 1,591 | 3,900 | 1,591 |
| 2016-08-22 | 1,586 | 1,600 | 1,586 | 1,595 | 1,900 | 1,595 |
| 2016-08-19 | 1,589 | 1,589 | 1,583 | 1,583 | 1,200 | 1,583 |
| 2016-08-18 | 1,587 | 1,589 | 1,581 | 1,589 | 1,100 | 1,589 |
| 2016-08-17 | 1,584 | 1,587 | 1,581 | 1,582 | 1,100 | 1,582 |
| 2016-08-16 | 1,579 | 1,586 | 1,578 | 1,584 | 1,000 | 1,584 |
| 2016-08-15 | 1,588 | 1,588 | 1,575 | 1,579 | 3,600 | 1,579 |
| 2016-08-12 | 1,585 | 1,588 | 1,581 | 1,588 | 1,500 | 1,588 |
| 2016-08-10 | 1,587 | 1,587 | 1,577 | 1,585 | 1,800 | 1,585 |
| 2016-08-09 | 1,581 | 1,585 | 1,572 | 1,585 | 3,800 | 1,585 |
| 2016-08-08 | 1,577 | 1,582 | 1,575 | 1,581 | 2,400 | 1,581 |
| 2016-08-05 | 1,583 | 1,583 | 1,570 | 1,577 | 1,200 | 1,577 |
| 2016-08-04 | 1,563 | 1,571 | 1,560 | 1,562 | 2,100 | 1,562 |
| 2016-08-03 | 1,562 | 1,565 | 1,559 | 1,565 | 1,700 | 1,565 |
| 2016-08-02 | 1,560 | 1,574 | 1,560 | 1,564 | 3,200 | 1,564 |
| 2016-08-01 | 1,575 | 1,575 | 1,560 | 1,567 | 6,500 | 1,567 |
| 2016-07-29 | 1,594 | 1,594 | 1,571 | 1,585 | 7,500 | 1,585 |
| 2016-07-28 | 1,585 | 1,590 | 1,580 | 1,590 | 3,500 | 1,590 |
| 2016-07-27 | 1,603 | 1,604 | 1,580 | 1,586 | 4,700 | 1,586 |
| 2016-07-26 | 1,606 | 1,607 | 1,600 | 1,604 | 3,300 | 1,604 |
| 2016-07-25 | 1,585 | 1,610 | 1,585 | 1,600 | 7,600 | 1,600 |
| 2016-07-22 | 1,570 | 1,579 | 1,570 | 1,579 | 3,600 | 1,579 |
| 2016-07-21 | 1,575 | 1,578 | 1,566 | 1,570 | 6,800 | 1,570 |
| 2016-07-20 | 1,563 | 1,563 | 1,554 | 1,555 | 3,500 | 1,555 |
| 2016-07-19 | 1,548 | 1,563 | 1,546 | 1,560 | 6,600 | 1,560 |
| 2016-07-15 | 1,544 | 1,546 | 1,537 | 1,540 | 2,000 | 1,540 |
| 2016-07-14 | 1,538 | 1,547 | 1,530 | 1,538 | 3,700 | 1,538 |
| 2016-07-13 | 1,549 | 1,549 | 1,535 | 1,538 | 4,400 | 1,538 |
| 2016-07-12 | 1,532 | 1,552 | 1,531 | 1,534 | 6,300 | 1,534 |
| 2016-07-11 | 1,529 | 1,532 | 1,526 | 1,532 | 3,000 | 1,532 |
| 2016-07-08 | 1,520 | 1,523 | 1,510 | 1,511 | 2,900 | 1,511 |
| 2016-07-07 | 1,524 | 1,528 | 1,517 | 1,517 | 2,600 | 1,517 |
| 2016-07-06 | 1,515 | 1,524 | 1,515 | 1,517 | 4,100 | 1,517 |
| 2016-07-05 | 1,515 | 1,525 | 1,515 | 1,515 | 3,400 | 1,515 |
| 2016-07-04 | 1,503 | 1,520 | 1,503 | 1,516 | 2,100 | 1,516 |
| 2016-07-01 | 1,512 | 1,530 | 1,498 | 1,502 | 12,600 | 1,502 |
| 2016-06-30 | 1,503 | 1,518 | 1,499 | 1,507 | 3,400 | 1,507 |
| 2016-06-29 | 1,520 | 1,520 | 1,498 | 1,499 | 7,400 | 1,499 |
| 2016-06-28 | 1,500 | 1,515 | 1,499 | 1,499 | 7,900 | 1,499 |
| 2016-06-27 | 1,520 | 1,536 | 1,457 | 1,498 | 14,100 | 1,498 |
| 2016-06-24 | 1,496 | 1,499 | 1,440 | 1,441 | 17,300 | 1,441 |
| 2016-06-23 | 1,506 | 1,511 | 1,470 | 1,475 | 26,900 | 1,475 |
| 2016-06-22 | 1,537 | 1,537 | 1,500 | 1,504 | 12,300 | 1,504 |
| 2016-06-21 | 1,515 | 1,539 | 1,514 | 1,525 | 4,200 | 1,525 |
| 2016-06-20 | 1,515 | 1,520 | 1,503 | 1,512 | 10,200 | 1,512 |
| 2016-06-17 | 1,521 | 1,532 | 1,497 | 1,503 | 14,600 | 1,503 |
| 2016-06-16 | 1,556 | 1,560 | 1,518 | 1,518 | 20,700 | 1,518 |
| 2016-06-15 | 1,560 | 1,567 | 1,555 | 1,567 | 2,500 | 1,567 |
| 2016-06-14 | 1,558 | 1,567 | 1,550 | 1,567 | 8,200 | 1,567 |
| 2016-06-13 | 1,562 | 1,563 | 1,551 | 1,558 | 6,300 | 1,558 |
| 2016-06-10 | 1,568 | 1,571 | 1,562 | 1,569 | 2,700 | 1,569 |
| 2016-06-09 | 1,556 | 1,567 | 1,555 | 1,557 | 3,700 | 1,557 |
| 2016-06-08 | 1,559 | 1,560 | 1,555 | 1,556 | 3,600 | 1,556 |
| 2016-06-07 | 1,568 | 1,569 | 1,545 | 1,560 | 14,200 | 1,560 |
| 2016-06-06 | 1,560 | 1,566 | 1,559 | 1,565 | 4,500 | 1,565 |
| 2016-06-03 | 1,566 | 1,576 | 1,560 | 1,562 | 13,400 | 1,562 |
| 2016-06-02 | 1,575 | 1,581 | 1,571 | 1,571 | 6,000 | 1,571 |
| 2016-06-01 | 1,575 | 1,583 | 1,572 | 1,579 | 7,500 | 1,579 |
| 2016-05-31 | 1,570 | 1,573 | 1,565 | 1,573 | 3,800 | 1,573 |
| 2016-05-30 | 1,585 | 1,585 | 1,561 | 1,564 | 15,200 | 1,564 |
| 2016-05-27 | 1,585 | 1,585 | 1,585 | 1,585 | 400 | 1,585 |
| 2016-05-26 | 1,578 | 1,584 | 1,576 | 1,579 | 2,900 | 1,579 |
| 2016-05-25 | 1,599 | 1,599 | 1,575 | 1,583 | 7,100 | 1,583 |
| 2016-05-24 | 1,590 | 1,598 | 1,580 | 1,580 | 4,300 | 1,580 |
| 2016-05-23 | 1,584 | 1,592 | 1,584 | 1,590 | 1,900 | 1,590 |
| 2016-05-20 | 1,598 | 1,598 | 1,580 | 1,584 | 7,300 | 1,584 |
| 2016-05-19 | 1,596 | 1,596 | 1,593 | 1,593 | 700 | 1,593 |
| 2016-05-18 | 1,612 | 1,619 | 1,591 | 1,591 | 6,000 | 1,591 |
| 2016-05-17 | 1,615 | 1,620 | 1,606 | 1,612 | 2,600 | 1,612 |
| 2016-05-16 | 1,600 | 1,614 | 1,588 | 1,609 | 3,500 | 1,609 |
| 2016-05-13 | 1,592 | 1,599 | 1,590 | 1,599 | 1,800 | 1,599 |
| 2016-05-12 | 1,589 | 1,590 | 1,583 | 1,590 | 1,300 | 1,590 |
| 2016-05-11 | 1,579 | 1,589 | 1,579 | 1,588 | 4,200 | 1,588 |
| 2016-05-10 | 1,592 | 1,598 | 1,570 | 1,580 | 13,400 | 1,580 |
| 2016-05-09 | 1,590 | 1,592 | 1,580 | 1,581 | 4,600 | 1,581 |
| 2016-05-06 | 1,590 | 1,590 | 1,579 | 1,580 | 2,900 | 1,580 |
| 2016-05-02 | 1,574 | 1,580 | 1,570 | 1,575 | 5,300 | 1,575 |
| 2016-04-28 | 1,581 | 1,588 | 1,570 | 1,580 | 8,200 | 1,580 |
| 2016-04-27 | 1,578 | 1,580 | 1,576 | 1,578 | 1,900 | 1,578 |
| 2016-04-26 | 1,583 | 1,589 | 1,578 | 1,580 | 5,000 | 1,580 |
| 2016-04-25 | 1,593 | 1,594 | 1,582 | 1,582 | 2,900 | 1,582 |
| 2016-04-22 | 1,583 | 1,585 | 1,578 | 1,578 | 2,500 | 1,578 |
| 2016-04-21 | 1,590 | 1,590 | 1,561 | 1,583 | 6,100 | 1,583 |
| 2016-04-20 | 1,580 | 1,584 | 1,577 | 1,584 | 2,400 | 1,584 |
| 2016-04-19 | 1,575 | 1,577 | 1,572 | 1,575 | 1,800 | 1,575 |
| 2016-04-18 | 1,579 | 1,579 | 1,566 | 1,571 | 2,300 | 1,571 |
| 2016-04-15 | 1,575 | 1,578 | 1,563 | 1,578 | 2,700 | 1,578 |
| 2016-04-14 | 1,569 | 1,575 | 1,568 | 1,575 | 1,800 | 1,575 |
| 2016-04-13 | 1,560 | 1,569 | 1,559 | 1,560 | 1,300 | 1,560 |
| 2016-04-12 | 1,543 | 1,572 | 1,540 | 1,560 | 2,500 | 1,560 |
| 2016-04-11 | 1,560 | 1,565 | 1,530 | 1,540 | 6,600 | 1,540 |
| 2016-04-08 | 1,550 | 1,564 | 1,535 | 1,560 | 8,100 | 1,560 |
| 2016-04-07 | 1,595 | 1,600 | 1,560 | 1,569 | 7,000 | 1,569 |
| 2016-04-06 | 1,600 | 1,601 | 1,596 | 1,597 | 2,900 | 1,597 |
| 2016-04-05 | 1,620 | 1,620 | 1,605 | 1,605 | 2,400 | 1,605 |
| 2016-04-04 | 1,640 | 1,640 | 1,630 | 1,630 | 900 | 1,630 |
| 2016-04-01 | 1,626 | 1,645 | 1,620 | 1,645 | 2,600 | 1,645 |
| 2016-03-31 | 1,645 | 1,649 | 1,625 | 1,625 | 3,700 | 1,625 |
| 2016-03-30 | 1,647 | 1,647 | 1,633 | 1,645 | 800 | 1,645 |
| 2016-03-29 | 1,610 | 1,630 | 1,610 | 1,623 | 3,300 | 1,623 |
| 2016-03-28 | 1,663 | 1,669 | 1,660 | 1,665 | 7,300 | 1,665 |
| 2016-03-25 | 1,660 | 1,686 | 1,651 | 1,654 | 8,000 | 1,654 |
| 2016-03-24 | 1,651 | 1,656 | 1,645 | 1,654 | 2,900 | 1,654 |
| 2016-03-23 | 1,643 | 1,645 | 1,621 | 1,645 | 4,000 | 1,645 |
| 2016-03-22 | 1,640 | 1,645 | 1,625 | 1,643 | 4,900 | 1,643 |
| 2016-03-18 | 1,641 | 1,641 | 1,631 | 1,640 | 2,400 | 1,640 |
| 2016-03-17 | 1,646 | 1,653 | 1,637 | 1,640 | 3,500 | 1,640 |
| 2016-03-16 | 1,648 | 1,648 | 1,634 | 1,636 | 1,600 | 1,636 |
| 2016-03-15 | 1,650 | 1,650 | 1,635 | 1,637 | 4,600 | 1,637 |
| 2016-03-14 | 1,645 | 1,648 | 1,636 | 1,641 | 4,500 | 1,641 |
| 2016-03-11 | 1,645 | 1,645 | 1,634 | 1,640 | 1,200 | 1,640 |
| 2016-03-10 | 1,635 | 1,647 | 1,630 | 1,647 | 3,700 | 1,647 |
| 2016-03-09 | 1,635 | 1,635 | 1,627 | 1,633 | 1,300 | 1,633 |
| 2016-03-08 | 1,617 | 1,640 | 1,611 | 1,625 | 3,800 | 1,625 |
| 2016-03-07 | 1,606 | 1,618 | 1,603 | 1,618 | 2,800 | 1,618 |
| 2016-03-04 | 1,617 | 1,617 | 1,603 | 1,605 | 2,300 | 1,605 |
| 2016-03-03 | 1,600 | 1,612 | 1,600 | 1,601 | 2,100 | 1,601 |
| 2016-03-02 | 1,591 | 1,619 | 1,591 | 1,602 | 3,600 | 1,602 |
| 2016-03-01 | 1,580 | 1,590 | 1,580 | 1,590 | 2,900 | 1,590 |
| 2016-02-29 | 1,598 | 1,603 | 1,583 | 1,583 | 3,900 | 1,583 |
| 2016-02-26 | 1,571 | 1,600 | 1,571 | 1,592 | 3,000 | 1,592 |
| 2016-02-25 | 1,569 | 1,580 | 1,556 | 1,577 | 2,400 | 1,577 |
| 2016-02-24 | 1,550 | 1,562 | 1,550 | 1,551 | 2,200 | 1,551 |
| 2016-02-23 | 1,560 | 1,560 | 1,550 | 1,552 | 4,000 | 1,552 |
| 2016-02-22 | 1,556 | 1,560 | 1,554 | 1,560 | 4,800 | 1,560 |
| 2016-02-19 | 1,556 | 1,567 | 1,555 | 1,556 | 3,900 | 1,556 |
| 2016-02-18 | 1,575 | 1,590 | 1,560 | 1,570 | 2,400 | 1,570 |
| 2016-02-17 | 1,570 | 1,572 | 1,555 | 1,555 | 5,000 | 1,555 |
| 2016-02-16 | 1,568 | 1,585 | 1,562 | 1,570 | 6,900 | 1,570 |
| 2016-02-15 | 1,558 | 1,570 | 1,541 | 1,563 | 5,000 | 1,563 |
| 2016-02-12 | 1,560 | 1,561 | 1,527 | 1,534 | 14,600 | 1,534 |
| 2016-02-10 | 1,606 | 1,619 | 1,570 | 1,585 | 10,100 | 1,585 |
| 2016-02-09 | 1,660 | 1,660 | 1,596 | 1,596 | 12,500 | 1,596 |
| 2016-02-08 | 1,654 | 1,676 | 1,650 | 1,656 | 4,400 | 1,656 |
| 2016-02-05 | 1,661 | 1,669 | 1,659 | 1,660 | 4,000 | 1,660 |
| 2016-02-04 | 1,670 | 1,686 | 1,661 | 1,662 | 4,200 | 1,662 |
| 2016-02-03 | 1,673 | 1,709 | 1,664 | 1,668 | 6,100 | 1,668 |
| 2016-02-02 | 1,678 | 1,700 | 1,677 | 1,677 | 7,000 | 1,677 |
| 2016-02-01 | 1,670 | 1,678 | 1,668 | 1,678 | 6,300 | 1,678 |
| 2016-01-29 | 1,651 | 1,663 | 1,646 | 1,660 | 4,600 | 1,660 |
| 2016-01-28 | 1,639 | 1,650 | 1,636 | 1,645 | 3,700 | 1,645 |
| 2016-01-27 | 1,612 | 1,632 | 1,612 | 1,631 | 2,600 | 1,631 |
| 2016-01-26 | 1,618 | 1,624 | 1,606 | 1,612 | 3,500 | 1,612 |
| 2016-01-25 | 1,650 | 1,650 | 1,601 | 1,603 | 12,400 | 1,603 |
| 2016-01-22 | 1,556 | 1,590 | 1,556 | 1,590 | 14,600 | 1,590 |
| 2016-01-21 | 1,564 | 1,589 | 1,556 | 1,556 | 11,600 | 1,556 |
| 2016-01-20 | 1,615 | 1,615 | 1,589 | 1,589 | 15,000 | 1,589 |
| 2016-01-19 | 1,615 | 1,620 | 1,612 | 1,615 | 2,700 | 1,615 |
| 2016-01-18 | 1,620 | 1,620 | 1,601 | 1,613 | 11,400 | 1,613 |
| 2016-01-15 | 1,658 | 1,670 | 1,645 | 1,645 | 12,200 | 1,645 |
| 2016-01-14 | 1,666 | 1,669 | 1,651 | 1,655 | 9,800 | 1,655 |
| 2016-01-13 | 1,660 | 1,672 | 1,660 | 1,667 | 5,400 | 1,667 |
| 2016-01-12 | 1,681 | 1,682 | 1,650 | 1,652 | 19,800 | 1,652 |
| 2016-01-08 | 1,685 | 1,697 | 1,675 | 1,690 | 8,500 | 1,690 |
| 2016-01-07 | 1,722 | 1,723 | 1,695 | 1,705 | 12,000 | 1,705 |
| 2016-01-06 | 1,730 | 1,731 | 1,717 | 1,724 | 3,300 | 1,724 |
| 2016-01-05 | 1,720 | 1,729 | 1,715 | 1,725 | 6,500 | 1,725 |
| 2016-01-04 | 1,730 | 1,738 | 1,729 | 1,729 | 6,000 | 1,729 |
分割・併合履歴 ： なし
