3177 (株)ありがとうサービス 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 | 3,000 | 3,060 | 3,000 | 3,050 | 3,800 | 3,050 |
| 2016-12-29 | 2,996 | 3,030 | 2,975 | 3,000 | 4,100 | 3,000 |
| 2016-12-28 | 2,974 | 3,000 | 2,972 | 2,984 | 7,500 | 2,984 |
| 2016-12-27 | 2,995 | 2,995 | 2,955 | 2,974 | 1,800 | 2,974 |
| 2016-12-26 | 2,957 | 2,968 | 2,940 | 2,940 | 2,900 | 2,940 |
| 2016-12-22 | 2,956 | 2,956 | 2,935 | 2,935 | 1,800 | 2,935 |
| 2016-12-21 | 2,955 | 2,957 | 2,955 | 2,957 | 300 | 2,957 |
| 2016-12-20 | 2,931 | 2,935 | 2,930 | 2,935 | 11,900 | 2,935 |
| 2016-12-19 | 2,967 | 2,967 | 2,935 | 2,935 | 3,000 | 2,935 |
| 2016-12-16 | 2,960 | 2,960 | 2,935 | 2,957 | 1,600 | 2,957 |
| 2016-12-15 | 2,959 | 2,959 | 2,958 | 2,958 | 300 | 2,958 |
| 2016-12-14 | 2,945 | 2,962 | 2,939 | 2,958 | 10,300 | 2,958 |
| 2016-12-13 | 2,930 | 2,968 | 2,929 | 2,963 | 2,600 | 2,963 |
| 2016-12-12 | 2,960 | 2,960 | 2,916 | 2,929 | 4,400 | 2,929 |
| 2016-12-09 | 2,907 | 2,960 | 2,890 | 2,916 | 5,700 | 2,916 |
| 2016-12-08 | 2,900 | 2,904 | 2,872 | 2,895 | 4,300 | 2,895 |
| 2016-12-07 | 2,928 | 2,939 | 2,882 | 2,900 | 3,000 | 2,900 |
| 2016-12-06 | 2,913 | 2,940 | 2,886 | 2,932 | 4,500 | 2,932 |
| 2016-12-05 | 2,930 | 2,930 | 2,856 | 2,912 | 4,800 | 2,912 |
| 2016-12-02 | 2,930 | 2,930 | 2,896 | 2,928 | 1,300 | 2,928 |
| 2016-12-01 | 2,919 | 2,939 | 2,919 | 2,939 | 1,000 | 2,939 |
| 2016-11-30 | 2,895 | 2,912 | 2,894 | 2,912 | 1,800 | 2,912 |
| 2016-11-29 | 2,870 | 2,895 | 2,870 | 2,895 | 800 | 2,895 |
| 2016-11-28 | 2,856 | 2,891 | 2,856 | 2,880 | 2,400 | 2,880 |
| 2016-11-25 | 2,890 | 2,895 | 2,867 | 2,867 | 1,200 | 2,867 |
| 2016-11-24 | 2,863 | 2,885 | 2,863 | 2,880 | 900 | 2,880 |
| 2016-11-22 | 2,860 | 2,886 | 2,860 | 2,863 | 900 | 2,863 |
| 2016-11-21 | 2,840 | 2,850 | 2,840 | 2,850 | 1,300 | 2,850 |
| 2016-11-18 | 2,829 | 2,834 | 2,829 | 2,834 | 2,200 | 2,834 |
| 2016-11-17 | 2,827 | 2,830 | 2,821 | 2,829 | 1,100 | 2,829 |
| 2016-11-16 | 2,815 | 2,815 | 2,815 | 2,815 | 100 | 2,815 |
| 2016-11-15 | 2,830 | 2,830 | 2,792 | 2,830 | 1,800 | 2,830 |
| 2016-11-14 | 2,833 | 2,833 | 2,833 | 2,833 | 100 | 2,833 |
| 2016-11-11 | 2,800 | 2,833 | 2,800 | 2,800 | 400 | 2,800 |
| 2016-11-10 | 2,829 | 2,830 | 2,800 | 2,800 | 1,500 | 2,800 |
| 2016-11-09 | 2,800 | 2,800 | 2,747 | 2,748 | 1,800 | 2,748 |
| 2016-11-08 | 2,831 | 2,831 | 2,801 | 2,801 | 300 | 2,801 |
| 2016-11-07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,600 | 2,800 |
| 2016-11-04 | 2,761 | 2,800 | 2,756 | 2,800 | 1,200 | 2,800 |
| 2016-11-02 | 2,793 | 2,830 | 2,793 | 2,800 | 2,800 | 2,800 |
| 2016-11-01 | 2,810 | 2,839 | 2,790 | 2,828 | 2,700 | 2,828 |
| 2016-10-31 | 2,840 | 2,849 | 2,835 | 2,849 | 2,800 | 2,849 |
| 2016-10-28 | 2,866 | 2,868 | 2,844 | 2,844 | 800 | 2,844 |
| 2016-10-27 | 2,830 | 2,865 | 2,828 | 2,858 | 1,600 | 2,858 |
| 2016-10-26 | 2,828 | 2,875 | 2,828 | 2,830 | 1,900 | 2,830 |
| 2016-10-25 | 2,888 | 2,889 | 2,820 | 2,850 | 2,600 | 2,850 |
| 2016-10-24 | 2,799 | 2,849 | 2,799 | 2,849 | 1,100 | 2,849 |
| 2016-10-21 | 2,820 | 2,820 | 2,782 | 2,799 | 1,800 | 2,799 |
| 2016-10-20 | 2,762 | 2,849 | 2,756 | 2,774 | 2,500 | 2,774 |
| 2016-10-19 | 2,751 | 2,806 | 2,751 | 2,770 | 6,200 | 2,770 |
| 2016-10-17 | 2,850 | 2,869 | 2,702 | 2,751 | 13,500 | 2,751 |
| 2016-10-13 | 3,040 | 3,060 | 3,040 | 3,055 | 700 | 3,055 |
| 2016-10-12 | 3,080 | 3,090 | 3,060 | 3,090 | 1,800 | 3,090 |
| 2016-10-11 | 3,065 | 3,070 | 3,065 | 3,065 | 2,000 | 3,065 |
| 2016-10-06 | 3,080 | 3,080 | 3,030 | 3,030 | 500 | 3,030 |
| 2016-10-05 | 3,040 | 3,040 | 3,040 | 3,040 | 300 | 3,040 |
| 2016-10-04 | 3,025 | 3,025 | 3,020 | 3,020 | 600 | 3,020 |
| 2016-09-30 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2016-09-29 | 3,080 | 3,080 | 3,015 | 3,040 | 800 | 3,040 |
| 2016-09-28 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2016-09-27 | 3,075 | 3,075 | 3,075 | 3,075 | 4,300 | 3,075 |
| 2016-09-26 | 3,080 | 3,080 | 3,075 | 3,075 | 400 | 3,075 |
| 2016-09-23 | 3,015 | 3,050 | 3,015 | 3,050 | 600 | 3,050 |
| 2016-09-21 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2016-09-20 | 3,040 | 3,040 | 3,010 | 3,010 | 300 | 3,010 |
| 2016-09-16 | 3,005 | 3,015 | 3,005 | 3,005 | 800 | 3,005 |
| 2016-09-15 | 3,055 | 3,055 | 3,055 | 3,055 | 200 | 3,055 |
| 2016-09-14 | 3,065 | 3,065 | 3,065 | 3,065 | 300 | 3,065 |
| 2016-09-13 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 3,005 |
| 2016-09-12 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-09-09 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2016-09-08 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2016-09-07 | 3,000 | 3,070 | 3,000 | 3,010 | 1,700 | 3,010 |
| 2016-09-06 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2016-09-05 | 3,060 | 3,060 | 3,040 | 3,040 | 400 | 3,040 |
| 2016-09-02 | 3,000 | 3,030 | 3,000 | 3,030 | 400 | 3,030 |
| 2016-09-01 | 3,015 | 3,015 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2016-08-31 | 3,055 | 3,055 | 3,020 | 3,020 | 2,100 | 3,020 |
| 2016-08-30 | 3,080 | 3,080 | 3,055 | 3,055 | 300 | 3,055 |
| 2016-08-29 | 3,100 | 3,100 | 3,045 | 3,075 | 16,400 | 3,075 |
| 2016-08-26 | 3,120 | 3,120 | 3,120 | 3,120 | 4,600 | 3,120 |
| 2016-08-25 | 3,120 | 3,120 | 3,120 | 3,120 | 400 | 3,120 |
| 2016-08-24 | 3,060 | 3,120 | 3,060 | 3,120 | 600 | 3,120 |
| 2016-08-23 | 3,110 | 3,110 | 3,110 | 3,110 | 1,100 | 3,110 |
| 2016-08-22 | 3,070 | 3,070 | 3,070 | 3,070 | 2,100 | 3,070 |
| 2016-08-19 | 3,050 | 3,125 | 3,045 | 3,070 | 1,800 | 3,070 |
| 2016-08-18 | 3,065 | 3,120 | 3,060 | 3,120 | 1,300 | 3,120 |
| 2016-08-17 | 3,095 | 3,095 | 3,065 | 3,065 | 400 | 3,065 |
| 2016-08-16 | 3,070 | 3,110 | 3,065 | 3,065 | 1,600 | 3,065 |
| 2016-08-15 | 3,130 | 3,130 | 3,065 | 3,065 | 900 | 3,065 |
| 2016-08-12 | 3,100 | 3,135 | 3,100 | 3,135 | 400 | 3,135 |
| 2016-08-10 | 3,085 | 3,125 | 3,055 | 3,125 | 1,600 | 3,125 |
| 2016-08-09 | 3,130 | 3,135 | 3,080 | 3,100 | 2,800 | 3,100 |
| 2016-08-08 | 3,150 | 3,150 | 3,140 | 3,150 | 500 | 3,150 |
| 2016-08-05 | 3,160 | 3,185 | 3,140 | 3,185 | 400 | 3,185 |
| 2016-08-03 | 3,170 | 3,170 | 3,150 | 3,150 | 600 | 3,150 |
| 2016-08-02 | 3,180 | 3,180 | 3,180 | 3,180 | 500 | 3,180 |
| 2016-08-01 | 3,235 | 3,250 | 3,235 | 3,250 | 500 | 3,250 |
| 2016-07-29 | 3,190 | 3,250 | 3,180 | 3,180 | 500 | 3,180 |
| 2016-07-28 | 3,180 | 3,250 | 3,180 | 3,250 | 600 | 3,250 |
| 2016-07-27 | 3,195 | 3,195 | 3,195 | 3,195 | 200 | 3,195 |
| 2016-07-26 | 3,270 | 3,270 | 3,195 | 3,195 | 1,100 | 3,195 |
| 2016-07-25 | 3,275 | 3,285 | 3,275 | 3,285 | 900 | 3,285 |
| 2016-07-22 | 3,170 | 3,205 | 3,170 | 3,205 | 500 | 3,205 |
| 2016-07-21 | 3,165 | 3,175 | 3,165 | 3,175 | 6,900 | 3,175 |
| 2016-07-20 | 3,150 | 3,190 | 3,150 | 3,165 | 600 | 3,165 |
| 2016-07-19 | 3,165 | 3,170 | 3,150 | 3,150 | 800 | 3,150 |
| 2016-07-15 | 3,120 | 3,165 | 3,120 | 3,165 | 800 | 3,165 |
| 2016-07-14 | 3,180 | 3,250 | 3,100 | 3,115 | 7,400 | 3,115 |
| 2016-07-13 | 3,245 | 3,280 | 3,230 | 3,250 | 1,100 | 3,250 |
| 2016-07-12 | 3,265 | 3,265 | 3,220 | 3,220 | 900 | 3,220 |
| 2016-07-11 | 3,200 | 3,275 | 3,200 | 3,215 | 3,400 | 3,215 |
| 2016-07-08 | 3,140 | 3,185 | 3,140 | 3,145 | 800 | 3,145 |
| 2016-07-07 | 3,190 | 3,190 | 3,140 | 3,140 | 700 | 3,140 |
| 2016-07-06 | 3,135 | 3,140 | 3,130 | 3,135 | 600 | 3,135 |
| 2016-07-05 | 3,135 | 3,145 | 3,130 | 3,145 | 500 | 3,145 |
| 2016-07-04 | 3,195 | 3,225 | 3,195 | 3,200 | 700 | 3,200 |
| 2016-07-01 | 3,150 | 3,225 | 3,150 | 3,180 | 700 | 3,180 |
| 2016-06-30 | 3,220 | 3,220 | 3,160 | 3,160 | 1,600 | 3,160 |
| 2016-06-29 | 3,245 | 3,245 | 3,180 | 3,205 | 1,200 | 3,205 |
| 2016-06-28 | 3,180 | 3,200 | 3,180 | 3,200 | 600 | 3,200 |
| 2016-06-27 | 3,320 | 3,320 | 3,140 | 3,180 | 1,900 | 3,180 |
| 2016-06-24 | 3,230 | 3,350 | 3,035 | 3,040 | 3,600 | 3,040 |
| 2016-06-21 | 3,230 | 3,230 | 3,230 | 3,230 | 500 | 3,230 |
| 2016-06-20 | 3,200 | 3,210 | 3,200 | 3,200 | 2,200 | 3,200 |
| 2016-06-17 | 3,170 | 3,170 | 3,120 | 3,120 | 2,500 | 3,120 |
| 2016-06-16 | 3,210 | 3,210 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2016-06-15 | 3,060 | 3,230 | 3,060 | 3,230 | 2,200 | 3,230 |
| 2016-06-14 | 3,160 | 3,160 | 3,090 | 3,115 | 2,700 | 3,115 |
| 2016-06-13 | 3,205 | 3,225 | 3,155 | 3,155 | 2,500 | 3,155 |
| 2016-06-10 | 3,270 | 3,275 | 3,215 | 3,215 | 1,200 | 3,215 |
| 2016-06-09 | 3,295 | 3,295 | 3,260 | 3,260 | 400 | 3,260 |
| 2016-06-08 | 3,325 | 3,325 | 3,260 | 3,265 | 600 | 3,265 |
| 2016-06-07 | 3,245 | 3,325 | 3,245 | 3,255 | 1,400 | 3,255 |
| 2016-06-06 | 3,200 | 3,300 | 3,200 | 3,290 | 800 | 3,290 |
| 2016-06-03 | 3,200 | 3,290 | 3,200 | 3,240 | 1,600 | 3,240 |
| 2016-06-02 | 3,335 | 3,345 | 3,165 | 3,200 | 2,200 | 3,200 |
| 2016-06-01 | 3,330 | 3,365 | 3,320 | 3,325 | 600 | 3,325 |
| 2016-05-31 | 3,340 | 3,385 | 3,305 | 3,375 | 1,600 | 3,375 |
| 2016-05-30 | 3,370 | 3,390 | 3,320 | 3,330 | 800 | 3,330 |
| 2016-05-27 | 3,450 | 3,450 | 3,260 | 3,300 | 2,500 | 3,300 |
| 2016-05-26 | 3,450 | 3,495 | 3,430 | 3,470 | 2,000 | 3,470 |
| 2016-05-25 | 3,430 | 3,435 | 3,395 | 3,420 | 17,600 | 3,420 |
| 2016-05-24 | 3,250 | 3,350 | 3,250 | 3,340 | 2,600 | 3,340 |
| 2016-05-23 | 3,220 | 3,220 | 3,220 | 3,220 | 400 | 3,220 |
| 2016-05-20 | 3,180 | 3,240 | 3,180 | 3,240 | 200 | 3,240 |
| 2016-05-19 | 3,245 | 3,245 | 3,240 | 3,240 | 900 | 3,240 |
| 2016-05-18 | 3,210 | 3,260 | 3,175 | 3,175 | 4,200 | 3,175 |
| 2016-05-17 | 3,220 | 3,250 | 3,150 | 3,210 | 2,400 | 3,210 |
| 2016-05-16 | 3,125 | 3,200 | 3,125 | 3,150 | 1,400 | 3,150 |
| 2016-05-13 | 3,120 | 3,135 | 3,115 | 3,130 | 6,100 | 3,130 |
| 2016-05-12 | 3,105 | 3,180 | 3,105 | 3,120 | 1,700 | 3,120 |
| 2016-05-11 | 3,055 | 3,120 | 3,050 | 3,095 | 1,200 | 3,095 |
| 2016-05-10 | 3,080 | 3,080 | 3,060 | 3,060 | 1,900 | 3,060 |
| 2016-05-09 | 3,135 | 3,135 | 3,100 | 3,100 | 200 | 3,100 |
| 2016-05-06 | 3,095 | 3,095 | 3,080 | 3,080 | 1,000 | 3,080 |
| 2016-05-02 | 3,010 | 3,125 | 3,005 | 3,045 | 1,800 | 3,045 |
| 2016-04-28 | 3,120 | 3,120 | 3,060 | 3,060 | 800 | 3,060 |
| 2016-04-27 | 3,080 | 3,130 | 3,065 | 3,130 | 8,900 | 3,130 |
| 2016-04-26 | 3,120 | 3,130 | 3,070 | 3,080 | 2,400 | 3,080 |
| 2016-04-25 | 3,185 | 3,190 | 3,160 | 3,190 | 1,300 | 3,190 |
| 2016-04-22 | 3,125 | 3,125 | 3,085 | 3,090 | 700 | 3,090 |
| 2016-04-21 | 3,185 | 3,185 | 3,120 | 3,125 | 1,900 | 3,125 |
| 2016-04-20 | 3,125 | 3,130 | 3,080 | 3,080 | 1,700 | 3,080 |
| 2016-04-19 | 3,120 | 3,150 | 3,110 | 3,150 | 1,100 | 3,150 |
| 2016-04-18 | 3,160 | 3,160 | 3,110 | 3,110 | 1,100 | 3,110 |
| 2016-04-15 | 3,155 | 3,180 | 3,155 | 3,165 | 2,400 | 3,165 |
| 2016-04-14 | 3,300 | 3,320 | 3,210 | 3,210 | 10,000 | 3,210 |
| 2016-04-13 | 3,075 | 3,080 | 3,030 | 3,050 | 700 | 3,050 |
| 2016-04-12 | 3,070 | 3,085 | 2,981 | 3,010 | 1,600 | 3,010 |
| 2016-04-11 | 3,000 | 3,070 | 2,970 | 3,035 | 1,500 | 3,035 |
| 2016-04-08 | 2,950 | 3,000 | 2,901 | 3,000 | 800 | 3,000 |
| 2016-04-07 | 3,060 | 3,060 | 2,990 | 3,000 | 300 | 3,000 |
| 2016-04-06 | 2,986 | 2,986 | 2,980 | 2,980 | 1,100 | 2,980 |
| 2016-04-05 | 3,050 | 3,050 | 2,995 | 2,995 | 1,400 | 2,995 |
| 2016-04-04 | 3,000 | 3,050 | 2,999 | 3,050 | 2,700 | 3,050 |
| 2016-04-01 | 3,010 | 3,010 | 3,005 | 3,005 | 800 | 3,005 |
| 2016-03-31 | 3,015 | 3,015 | 3,010 | 3,010 | 300 | 3,010 |
| 2016-03-30 | 3,045 | 3,045 | 3,010 | 3,010 | 600 | 3,010 |
| 2016-03-29 | 3,015 | 3,040 | 3,015 | 3,040 | 500 | 3,040 |
| 2016-03-28 | 3,005 | 3,050 | 3,005 | 3,015 | 3,000 | 3,015 |
| 2016-03-25 | 3,000 | 3,000 | 2,981 | 2,990 | 1,300 | 2,990 |
| 2016-03-24 | 2,968 | 3,050 | 2,964 | 3,000 | 1,600 | 3,000 |
| 2016-03-23 | 3,000 | 3,000 | 2,945 | 2,995 | 10,900 | 2,995 |
| 2016-03-22 | 2,973 | 3,035 | 2,973 | 3,000 | 7,200 | 3,000 |
| 2016-03-18 | 3,010 | 3,025 | 3,000 | 3,025 | 500 | 3,025 |
| 2016-03-17 | 3,025 | 3,025 | 2,985 | 3,005 | 1,200 | 3,005 |
| 2016-03-16 | 3,000 | 3,025 | 3,000 | 3,025 | 1,400 | 3,025 |
| 2016-03-15 | 2,995 | 2,996 | 2,967 | 2,975 | 1,200 | 2,975 |
| 2016-03-14 | 2,885 | 2,963 | 2,885 | 2,963 | 2,200 | 2,963 |
| 2016-03-11 | 2,890 | 2,900 | 2,847 | 2,885 | 3,000 | 2,885 |
| 2016-03-10 | 2,880 | 2,895 | 2,830 | 2,895 | 1,000 | 2,895 |
| 2016-03-09 | 2,860 | 2,880 | 2,860 | 2,880 | 600 | 2,880 |
| 2016-03-08 | 2,820 | 2,871 | 2,820 | 2,860 | 1,300 | 2,860 |
| 2016-03-07 | 2,842 | 2,842 | 2,800 | 2,816 | 1,700 | 2,816 |
| 2016-03-04 | 2,813 | 2,879 | 2,805 | 2,879 | 2,300 | 2,879 |
| 2016-03-03 | 2,803 | 2,830 | 2,801 | 2,812 | 1,500 | 2,812 |
| 2016-03-02 | 2,775 | 2,829 | 2,775 | 2,824 | 4,400 | 2,824 |
| 2016-03-01 | 2,860 | 2,860 | 2,801 | 2,825 | 1,500 | 2,825 |
| 2016-02-29 | 2,900 | 2,900 | 2,861 | 2,863 | 1,100 | 2,863 |
| 2016-02-26 | 2,841 | 2,870 | 2,840 | 2,860 | 1,300 | 2,860 |
| 2016-02-25 | 2,811 | 2,891 | 2,760 | 2,840 | 4,300 | 2,840 |
| 2016-02-24 | 2,900 | 2,987 | 2,900 | 2,916 | 3,000 | 2,916 |
| 2016-02-23 | 2,930 | 2,950 | 2,930 | 2,950 | 1,000 | 2,950 |
| 2016-02-22 | 2,920 | 2,938 | 2,910 | 2,938 | 800 | 2,938 |
| 2016-02-19 | 2,924 | 2,970 | 2,910 | 2,970 | 1,200 | 2,970 |
| 2016-02-18 | 2,950 | 2,974 | 2,949 | 2,974 | 1,400 | 2,974 |
| 2016-02-17 | 2,970 | 2,980 | 2,930 | 2,930 | 1,500 | 2,930 |
| 2016-02-16 | 2,967 | 3,025 | 2,930 | 2,969 | 1,800 | 2,969 |
| 2016-02-15 | 2,855 | 2,960 | 2,855 | 2,954 | 1,900 | 2,954 |
| 2016-02-12 | 2,831 | 2,900 | 2,800 | 2,815 | 9,200 | 2,815 |
| 2016-02-10 | 3,000 | 3,035 | 2,866 | 2,881 | 4,000 | 2,881 |
| 2016-02-09 | 3,020 | 3,050 | 2,960 | 2,999 | 8,300 | 2,999 |
| 2016-02-08 | 3,070 | 3,070 | 3,005 | 3,050 | 1,000 | 3,050 |
| 2016-02-05 | 3,080 | 3,080 | 2,950 | 2,988 | 5,300 | 2,988 |
| 2016-02-04 | 3,150 | 3,150 | 3,080 | 3,080 | 500 | 3,080 |
| 2016-02-03 | 3,160 | 3,160 | 3,100 | 3,140 | 1,600 | 3,140 |
| 2016-02-02 | 3,200 | 3,230 | 3,180 | 3,190 | 2,100 | 3,190 |
| 2016-02-01 | 3,150 | 3,290 | 3,010 | 3,245 | 5,700 | 3,245 |
| 2016-01-29 | 3,145 | 3,150 | 3,090 | 3,150 | 2,400 | 3,150 |
| 2016-01-28 | 3,145 | 3,165 | 3,130 | 3,130 | 1,400 | 3,130 |
| 2016-01-27 | 3,170 | 3,170 | 3,065 | 3,075 | 2,000 | 3,075 |
| 2016-01-26 | 3,150 | 3,150 | 3,035 | 3,035 | 2,700 | 3,035 |
| 2016-01-25 | 3,150 | 3,150 | 3,070 | 3,120 | 1,900 | 3,120 |
| 2016-01-22 | 3,010 | 3,040 | 2,975 | 3,000 | 2,500 | 3,000 |
| 2016-01-21 | 2,965 | 3,050 | 2,965 | 2,975 | 4,900 | 2,975 |
| 2016-01-20 | 3,030 | 3,040 | 2,963 | 2,963 | 2,400 | 2,963 |
| 2016-01-19 | 3,050 | 3,085 | 2,981 | 3,025 | 2,400 | 3,025 |
| 2016-01-18 | 2,950 | 3,090 | 2,950 | 3,090 | 3,100 | 3,090 |
| 2016-01-15 | 3,305 | 3,305 | 3,100 | 3,105 | 7,500 | 3,105 |
| 2016-01-14 | 3,100 | 3,400 | 3,070 | 3,095 | 21,600 | 3,095 |
| 2016-01-13 | 2,900 | 2,942 | 2,900 | 2,927 | 700 | 2,927 |
| 2016-01-12 | 2,930 | 2,930 | 2,807 | 2,810 | 3,600 | 2,810 |
| 2016-01-08 | 3,000 | 3,000 | 2,970 | 2,980 | 1,600 | 2,980 |
| 2016-01-07 | 3,055 | 3,060 | 3,005 | 3,010 | 1,500 | 3,010 |
| 2016-01-06 | 3,110 | 3,110 | 3,060 | 3,060 | 1,300 | 3,060 |
| 2016-01-05 | 3,095 | 3,100 | 3,080 | 3,080 | 1,200 | 3,080 |
| 2016-01-04 | 3,060 | 3,200 | 3,060 | 3,095 | 1,900 | 3,095 |
分割・併合履歴 ： なし