3402 東レ(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 | 948.4 | 949.5 | 941.4 | 946.2 | 4,025,000 | 946.20 |
| 2016-12-29 | 949.8 | 954.7 | 945.4 | 948.8 | 7,184,000 | 948.80 |
| 2016-12-28 | 972.4 | 975 | 950.7 | 951.7 | 9,040,000 | 951.70 |
| 2016-12-27 | 980.2 | 989 | 975.4 | 982.3 | 5,184,000 | 982.30 |
| 2016-12-26 | 982 | 988 | 977.3 | 978.4 | 5,436,000 | 978.40 |
| 2016-12-22 | 965.7 | 983.7 | 965.7 | 980 | 10,125,000 | 980 |
| 2016-12-21 | 968 | 975 | 963.4 | 964.7 | 11,664,000 | 964.70 |
| 2016-12-20 | 957.7 | 969.4 | 955.7 | 966.9 | 7,428,000 | 966.90 |
| 2016-12-19 | 951.4 | 958.6 | 950.7 | 957.2 | 6,379,000 | 957.20 |
| 2016-12-16 | 960 | 962.7 | 954.1 | 954.7 | 8,982,000 | 954.70 |
| 2016-12-15 | 952.8 | 959.5 | 948.8 | 955.2 | 8,197,000 | 955.20 |
| 2016-12-14 | 942.9 | 953.8 | 940.3 | 952.8 | 5,755,000 | 952.80 |
| 2016-12-13 | 935.5 | 947.9 | 930.6 | 946.5 | 6,675,000 | 946.50 |
| 2016-12-12 | 947 | 947 | 937.2 | 940 | 7,276,000 | 940 |
| 2016-12-09 | 933.4 | 946.5 | 931.5 | 944.5 | 8,982,000 | 944.50 |
| 2016-12-08 | 929 | 939.5 | 924.3 | 939.5 | 8,878,000 | 939.50 |
| 2016-12-07 | 925 | 929.8 | 918.1 | 923.5 | 7,693,000 | 923.50 |
| 2016-12-06 | 915.3 | 925 | 912.1 | 922.2 | 8,651,000 | 922.20 |
| 2016-12-05 | 915 | 918.2 | 906.2 | 908.9 | 8,333,000 | 908.90 |
| 2016-12-02 | 925.5 | 931.1 | 913.5 | 921.6 | 8,459,000 | 921.60 |
| 2016-12-01 | 940 | 946.2 | 926 | 929.8 | 9,618,000 | 929.80 |
| 2016-11-30 | 929 | 933.3 | 925.4 | 929.4 | 11,807,000 | 929.40 |
| 2016-11-29 | 930 | 936.7 | 924.4 | 933 | 7,157,000 | 933 |
| 2016-11-28 | 940 | 940.1 | 932.8 | 937.2 | 5,978,000 | 937.20 |
| 2016-11-25 | 931.4 | 944.4 | 930.5 | 939.7 | 6,255,000 | 939.70 |
| 2016-11-24 | 939.3 | 943.8 | 935.8 | 936.9 | 4,971,000 | 936.90 |
| 2016-11-22 | 920.3 | 937.2 | 918 | 931.7 | 6,698,000 | 931.70 |
| 2016-11-21 | 914 | 930 | 911.2 | 927 | 8,582,000 | 927 |
| 2016-11-18 | 913.2 | 914.3 | 904.6 | 906.6 | 8,192,000 | 906.60 |
| 2016-11-17 | 899 | 911.3 | 893.1 | 911.3 | 7,629,000 | 911.30 |
| 2016-11-16 | 899 | 899.4 | 891 | 898.7 | 8,272,000 | 898.70 |
| 2016-11-15 | 888.8 | 888.9 | 880 | 886.5 | 8,365,000 | 886.50 |
| 2016-11-14 | 880 | 889.3 | 876 | 881.1 | 7,178,000 | 881.10 |
| 2016-11-11 | 895 | 895.9 | 868.4 | 871.2 | 13,514,000 | 871.20 |
| 2016-11-10 | 905 | 905 | 889 | 893.8 | 12,952,000 | 893.80 |
| 2016-11-09 | 920 | 921 | 854.8 | 860.4 | 16,762,000 | 860.40 |
| 2016-11-08 | 959 | 960.4 | 909 | 923.2 | 14,206,000 | 923.20 |
| 2016-11-07 | 956.4 | 956.4 | 944 | 954.7 | 4,681,000 | 954.70 |
| 2016-11-04 | 942 | 947.1 | 939.4 | 944.8 | 5,243,000 | 944.80 |
| 2016-11-02 | 961.2 | 965 | 947.2 | 951.3 | 4,694,000 | 951.30 |
| 2016-11-01 | 970.7 | 975 | 968.5 | 972.4 | 3,474,000 | 972.40 |
| 2016-10-31 | 978.1 | 983.2 | 974.5 | 978.8 | 5,122,000 | 978.80 |
| 2016-10-28 | 974.1 | 985 | 971.8 | 985 | 6,641,000 | 985 |
| 2016-10-27 | 974.7 | 977.3 | 967.1 | 971.9 | 3,540,000 | 971.90 |
| 2016-10-26 | 961 | 976.8 | 960.3 | 974.7 | 5,588,000 | 974.70 |
| 2016-10-25 | 957.1 | 968.7 | 956.6 | 967.9 | 5,472,000 | 967.90 |
| 2016-10-24 | 945.1 | 958.3 | 944 | 956.9 | 4,531,000 | 956.90 |
| 2016-10-21 | 953.1 | 955.9 | 942.8 | 943.8 | 6,515,000 | 943.80 |
| 2016-10-20 | 952.1 | 962.6 | 949.3 | 953.5 | 4,033,000 | 953.50 |
| 2016-10-19 | 959 | 963.9 | 953.7 | 957.4 | 4,722,000 | 957.40 |
| 2016-10-17 | 941.3 | 949.5 | 940.8 | 945.5 | 4,496,000 | 945.50 |
| 2016-10-13 | 960 | 962.2 | 948.8 | 955.7 | 6,010,000 | 955.70 |
| 2016-10-12 | 944.2 | 952.5 | 944 | 945 | 5,914,000 | 945 |
| 2016-10-11 | 946.1 | 961.9 | 945 | 949 | 6,693,000 | 949 |
| 2016-10-07 | 949.8 | 950.9 | 941.4 | 943.8 | 5,454,000 | 943.80 |
| 2016-10-06 | 946.5 | 953.5 | 946 | 951.6 | 8,130,000 | 951.60 |
| 2016-10-05 | 945 | 949 | 935.5 | 936.7 | 20,492,000 | 936.70 |
| 2016-10-04 | 968.5 | 975.9 | 965 | 975 | 5,047,000 | 975 |
| 2016-10-03 | 976.3 | 979.8 | 970.4 | 970.9 | 4,867,000 | 970.90 |
| 2016-09-30 | 979.9 | 985.4 | 974.1 | 979 | 4,735,000 | 979 |
| 2016-09-29 | 984.3 | 996 | 978.3 | 991.4 | 4,285,000 | 991.40 |
| 2016-09-28 | 987.3 | 989 | 970.8 | 982.7 | 3,921,000 | 982.70 |
| 2016-09-27 | 965 | 989.7 | 957.3 | 989.7 | 6,397,000 | 989.70 |
| 2016-09-26 | 977.1 | 983.5 | 972.6 | 976.5 | 4,129,000 | 976.50 |
| 2016-09-23 | 984.9 | 988.8 | 971.8 | 974.1 | 5,392,000 | 974.10 |
| 2016-09-21 | 963.8 | 987.9 | 962 | 986.1 | 5,229,000 | 986.10 |
| 2016-09-20 | 960 | 974.4 | 958 | 962.7 | 5,586,000 | 962.70 |
| 2016-09-16 | 964.2 | 964.9 | 959 | 961 | 3,771,000 | 961 |
| 2016-09-15 | 964.8 | 968.9 | 959.5 | 963.2 | 3,365,000 | 963.20 |
| 2016-09-14 | 964.3 | 974 | 962.3 | 966.8 | 3,271,000 | 966.80 |
| 2016-09-13 | 963.7 | 972.4 | 960.2 | 968.8 | 3,295,000 | 968.80 |
| 2016-09-12 | 956.3 | 964.3 | 955.8 | 963.5 | 6,153,000 | 963.50 |
| 2016-09-09 | 979 | 984.9 | 972.7 | 973.3 | 5,515,000 | 973.30 |
| 2016-09-08 | 982 | 986.8 | 977.4 | 983.7 | 3,836,000 | 983.70 |
| 2016-09-07 | 974.9 | 989.2 | 965.5 | 988.9 | 6,947,000 | 988.90 |
| 2016-09-06 | 975 | 979.4 | 974 | 975.7 | 3,765,000 | 975.70 |
| 2016-09-05 | 997.4 | 999 | 973.6 | 973.8 | 7,161,000 | 973.80 |
| 2016-09-02 | 992.1 | 994.8 | 985.3 | 991.8 | 4,014,000 | 991.80 |
| 2016-09-01 | 996.5 | 999.3 | 990.1 | 992 | 4,135,000 | 992 |
| 2016-08-31 | 992.5 | 998 | 982.9 | 996.4 | 6,045,000 | 996.40 |
| 2016-08-30 | 999.9 | 999.9 | 985.2 | 988.9 | 3,299,000 | 988.90 |
| 2016-08-29 | 990.7 | 1,001 | 986.9 | 997.8 | 5,214,000 | 997.80 |
| 2016-08-26 | 983.1 | 985.7 | 975.6 | 976.1 | 4,507,000 | 976.10 |
| 2016-08-25 | 980 | 986 | 974 | 976.1 | 4,769,000 | 976.10 |
| 2016-08-24 | 976.2 | 984.3 | 976.1 | 983.8 | 2,761,000 | 983.80 |
| 2016-08-23 | 980 | 983.8 | 970.2 | 973 | 6,197,000 | 973 |
| 2016-08-22 | 992 | 996.7 | 981.5 | 986.1 | 6,787,000 | 986.10 |
| 2016-08-19 | 991 | 1,007 | 990.3 | 1,002 | 11,143,000 | 1,002 |
| 2016-08-18 | 979.8 | 984.6 | 974.3 | 978.4 | 5,753,000 | 978.40 |
| 2016-08-17 | 978 | 995.5 | 973.4 | 979.8 | 12,703,000 | 979.80 |
| 2016-08-16 | 966.5 | 968 | 952.7 | 953.4 | 4,038,000 | 953.40 |
| 2016-08-15 | 960.1 | 962.4 | 956.8 | 959.5 | 2,377,000 | 959.50 |
| 2016-08-12 | 960.9 | 966.4 | 957 | 964.5 | 4,720,000 | 964.50 |
| 2016-08-10 | 959.5 | 959.5 | 949.5 | 951.3 | 3,081,000 | 951.30 |
| 2016-08-09 | 946 | 963.6 | 942.3 | 958.5 | 4,486,000 | 958.50 |
| 2016-08-08 | 961 | 974.7 | 950.2 | 954.5 | 8,699,000 | 954.50 |
| 2016-08-05 | 920.6 | 954.6 | 913 | 941.1 | 9,967,000 | 941.10 |
| 2016-08-04 | 907.7 | 929.7 | 905.1 | 926.2 | 5,003,000 | 926.20 |
| 2016-08-03 | 905 | 915.6 | 904 | 907.4 | 5,457,000 | 907.40 |
| 2016-08-02 | 920 | 923.8 | 911.7 | 913.7 | 5,110,000 | 913.70 |
| 2016-08-01 | 921.2 | 932.8 | 915.2 | 931.3 | 3,405,000 | 931.30 |
| 2016-07-29 | 939.9 | 941.9 | 920 | 940.7 | 4,272,000 | 940.70 |
| 2016-07-28 | 932.1 | 943.5 | 929 | 940 | 5,527,000 | 940 |
| 2016-07-27 | 922.2 | 942.5 | 917.8 | 937.5 | 6,767,000 | 937.50 |
| 2016-07-26 | 921.9 | 923.9 | 902.5 | 907.2 | 5,821,000 | 907.20 |
| 2016-07-25 | 920.7 | 936.8 | 920.7 | 927.7 | 4,262,000 | 927.70 |
| 2016-07-22 | 937.9 | 943 | 916.1 | 922.8 | 7,185,000 | 922.80 |
| 2016-07-21 | 954 | 959.6 | 943.3 | 951.1 | 5,598,000 | 951.10 |
| 2016-07-20 | 944.7 | 949 | 934 | 941.6 | 4,857,000 | 941.60 |
| 2016-07-19 | 956.1 | 957.7 | 942.5 | 954.7 | 5,844,000 | 954.70 |
| 2016-07-15 | 961.2 | 963.9 | 948 | 952.6 | 6,772,000 | 952.60 |
| 2016-07-14 | 944 | 953.7 | 934.9 | 952.6 | 5,534,000 | 952.60 |
| 2016-07-13 | 957 | 960 | 932.2 | 936.6 | 9,901,000 | 936.60 |
| 2016-07-12 | 940 | 951.8 | 931.1 | 937.8 | 9,262,000 | 937.80 |
| 2016-07-11 | 907 | 930.4 | 901.4 | 924 | 7,682,000 | 924 |
| 2016-07-08 | 894 | 900.3 | 881.8 | 882 | 5,952,000 | 882 |
| 2016-07-07 | 880.9 | 890.6 | 879.1 | 887.3 | 5,438,000 | 887.30 |
| 2016-07-06 | 881 | 884.6 | 868.2 | 883.8 | 7,777,000 | 883.80 |
| 2016-07-05 | 900.9 | 907.3 | 892.2 | 903.8 | 6,855,000 | 903.80 |
| 2016-07-04 | 888 | 895.8 | 879.4 | 895.1 | 7,703,000 | 895.10 |
| 2016-07-01 | 876.8 | 881.1 | 864.2 | 867.9 | 5,457,000 | 867.90 |
| 2016-06-30 | 890 | 896.6 | 869.4 | 869.4 | 8,052,000 | 869.40 |
| 2016-06-29 | 880.6 | 885 | 867.2 | 880.4 | 6,193,000 | 880.40 |
| 2016-06-28 | 861 | 883 | 857.1 | 873.9 | 4,816,000 | 873.90 |
| 2016-06-27 | 879.7 | 887.3 | 866.2 | 880.4 | 6,190,000 | 880.40 |
| 2016-06-24 | 933 | 936 | 854 | 864.7 | 9,671,000 | 864.70 |
| 2016-06-23 | 915.7 | 932.8 | 908.6 | 931.2 | 7,260,000 | 931.20 |
| 2016-06-22 | 927.5 | 931.2 | 912.5 | 916 | 6,111,000 | 916 |
| 2016-06-21 | 901 | 925.4 | 893.3 | 924.6 | 5,483,000 | 924.60 |
| 2016-06-20 | 901 | 910.7 | 896.2 | 907.2 | 4,288,000 | 907.20 |
| 2016-06-17 | 891.6 | 900.5 | 885 | 890.3 | 5,622,000 | 890.30 |
| 2016-06-16 | 900.2 | 904.4 | 873.5 | 877.6 | 4,741,000 | 877.60 |
| 2016-06-15 | 887.8 | 899.3 | 885 | 895.3 | 4,487,000 | 895.30 |
| 2016-06-14 | 893.2 | 899.1 | 886.8 | 891.6 | 5,530,000 | 891.60 |
| 2016-06-13 | 911 | 911.1 | 893.6 | 894.1 | 5,779,000 | 894.10 |
| 2016-06-10 | 924.7 | 925.3 | 915.6 | 925.3 | 6,208,000 | 925.30 |
| 2016-06-09 | 927 | 933.8 | 921.5 | 927.3 | 3,135,000 | 927.30 |
| 2016-06-08 | 932.6 | 936.4 | 923.4 | 936.4 | 4,846,000 | 936.40 |
| 2016-06-07 | 941.3 | 944.5 | 933.7 | 936 | 3,214,000 | 936 |
| 2016-06-06 | 938.8 | 949.4 | 927.6 | 944 | 4,931,000 | 944 |
| 2016-06-03 | 951 | 953.2 | 934.6 | 942.4 | 5,550,000 | 942.40 |
| 2016-06-02 | 944.9 | 946.9 | 926.1 | 927.2 | 3,441,000 | 927.20 |
| 2016-06-01 | 955 | 962.8 | 947.8 | 950.7 | 4,634,000 | 950.70 |
| 2016-05-31 | 947 | 962 | 945.5 | 959.1 | 5,901,000 | 959.10 |
| 2016-05-30 | 942.6 | 955 | 937.5 | 951.7 | 4,346,000 | 951.70 |
| 2016-05-27 | 930.3 | 939.5 | 926.3 | 936.6 | 3,913,000 | 936.60 |
| 2016-05-26 | 935.4 | 939.2 | 928.1 | 930.8 | 4,035,000 | 930.80 |
| 2016-05-25 | 932.8 | 933 | 921.5 | 925.4 | 2,926,000 | 925.40 |
| 2016-05-24 | 925.4 | 925.4 | 912.6 | 914.7 | 3,499,000 | 914.70 |
| 2016-05-23 | 935.1 | 936.1 | 915.2 | 926.3 | 3,516,000 | 926.30 |
| 2016-05-20 | 932.6 | 940.6 | 930 | 936.2 | 3,036,000 | 936.20 |
| 2016-05-19 | 949.4 | 949.8 | 926.8 | 932.5 | 4,106,000 | 932.50 |
| 2016-05-18 | 942.9 | 955.5 | 935.5 | 943.3 | 4,132,000 | 943.30 |
| 2016-05-17 | 946 | 949.9 | 935.5 | 942.9 | 6,911,000 | 942.90 |
| 2016-05-16 | 943.5 | 952.7 | 939.1 | 941.8 | 4,757,000 | 941.80 |
| 2016-05-13 | 966.6 | 966.8 | 943.9 | 944.3 | 7,746,000 | 944.30 |
| 2016-05-12 | 903.5 | 961.7 | 901.8 | 957.8 | 11,425,000 | 957.80 |
| 2016-05-11 | 925.5 | 930 | 907.1 | 918.5 | 4,977,000 | 918.50 |
| 2016-05-10 | 892.1 | 920.8 | 892.1 | 916.8 | 5,824,000 | 916.80 |
| 2016-05-09 | 900.7 | 903.8 | 892.1 | 896.2 | 3,213,000 | 896.20 |
| 2016-05-06 | 902.5 | 908.6 | 888 | 890.5 | 7,432,000 | 890.50 |
| 2016-05-02 | 893.8 | 905.9 | 893 | 904.8 | 5,449,000 | 904.80 |
| 2016-04-28 | 967.1 | 968 | 926.1 | 926.7 | 5,826,000 | 926.70 |
| 2016-04-27 | 969 | 972.4 | 955.3 | 957.7 | 3,334,000 | 957.70 |
| 2016-04-26 | 963.4 | 969.6 | 959.3 | 965 | 4,146,000 | 965 |
| 2016-04-25 | 975 | 978.8 | 963.6 | 968.6 | 3,572,000 | 968.60 |
| 2016-04-22 | 962 | 971.9 | 956 | 971.8 | 4,896,000 | 971.80 |
| 2016-04-21 | 972 | 973.9 | 957.7 | 972.1 | 5,792,000 | 972.10 |
| 2016-04-20 | 955 | 972 | 947.5 | 954.3 | 6,817,000 | 954.30 |
| 2016-04-19 | 944.6 | 945.5 | 935.3 | 945.5 | 5,438,000 | 945.50 |
| 2016-04-18 | 905.1 | 917.5 | 905.1 | 915.3 | 3,725,000 | 915.30 |
| 2016-04-15 | 935 | 949 | 933.8 | 937.3 | 4,318,000 | 937.30 |
| 2016-04-14 | 938 | 952 | 929.2 | 950 | 7,874,000 | 950 |
| 2016-04-13 | 921.8 | 933.9 | 918.1 | 932.8 | 5,249,000 | 932.80 |
| 2016-04-12 | 891.5 | 910 | 890.9 | 906.8 | 4,537,000 | 906.80 |
| 2016-04-11 | 902 | 906.2 | 886.1 | 895.4 | 4,530,000 | 895.40 |
| 2016-04-08 | 892 | 918.5 | 885.4 | 906.9 | 7,580,000 | 906.90 |
| 2016-04-07 | 897.1 | 909.8 | 890.8 | 906.5 | 5,988,000 | 906.50 |
| 2016-04-06 | 893.8 | 902.9 | 887.5 | 898.8 | 5,550,000 | 898.80 |
| 2016-04-05 | 924.3 | 931.5 | 896.5 | 897.4 | 5,792,000 | 897.40 |
| 2016-04-04 | 925 | 937.1 | 923.8 | 930.8 | 5,042,000 | 930.80 |
| 2016-04-01 | 954.7 | 954.8 | 921.6 | 922.5 | 5,852,000 | 922.50 |
| 2016-03-31 | 976.5 | 982.5 | 957.4 | 959.2 | 6,008,000 | 959.20 |
| 2016-03-30 | 962.6 | 977.1 | 960.6 | 966 | 6,849,000 | 966 |
| 2016-03-29 | 949.5 | 974 | 946.6 | 963.4 | 6,462,000 | 963.40 |
| 2016-03-28 | 952 | 956 | 937 | 949.5 | 5,599,000 | 949.50 |
| 2016-03-25 | 939 | 952.3 | 930.4 | 951 | 5,100,000 | 951 |
| 2016-03-24 | 932 | 942 | 928.1 | 936.7 | 5,547,000 | 936.70 |
| 2016-03-23 | 950.2 | 953.6 | 940.3 | 942 | 4,075,000 | 942 |
| 2016-03-22 | 944.9 | 957.1 | 939 | 950.4 | 6,425,000 | 950.40 |
| 2016-03-18 | 940.3 | 946.7 | 929.2 | 934.6 | 6,124,000 | 934.60 |
| 2016-03-17 | 942.1 | 952.5 | 932 | 940.9 | 5,623,000 | 940.90 |
| 2016-03-16 | 940.7 | 955.4 | 938.2 | 938.5 | 5,357,000 | 938.50 |
| 2016-03-15 | 953 | 957.6 | 944.1 | 948.3 | 5,429,000 | 948.30 |
| 2016-03-14 | 952 | 960.3 | 952 | 955.9 | 6,428,000 | 955.90 |
| 2016-03-11 | 935.2 | 948.9 | 932.9 | 946.7 | 8,838,000 | 946.70 |
| 2016-03-10 | 919 | 947.7 | 918 | 946 | 6,954,000 | 946 |
| 2016-03-09 | 910.2 | 918.7 | 906.5 | 916.7 | 10,062,000 | 916.70 |
| 2016-03-08 | 912.8 | 925.8 | 906.1 | 922.7 | 7,333,000 | 922.70 |
| 2016-03-07 | 934 | 934.1 | 904.2 | 912.4 | 9,330,000 | 912.40 |
| 2016-03-04 | 922 | 938.7 | 918.5 | 935.2 | 8,205,000 | 935.20 |
| 2016-03-03 | 920.5 | 933.9 | 915 | 922.3 | 9,152,000 | 922.30 |
| 2016-03-02 | 919 | 943.6 | 915.3 | 932.3 | 10,058,000 | 932.30 |
| 2016-03-01 | 894 | 902.1 | 882.1 | 897.1 | 9,432,000 | 897.10 |
| 2016-02-29 | 943.6 | 945.8 | 902.8 | 902.8 | 9,735,000 | 902.80 |
| 2016-02-26 | 933 | 947.6 | 930.5 | 934.3 | 7,368,000 | 934.30 |
| 2016-02-25 | 908 | 926.4 | 906.6 | 921.3 | 6,777,000 | 921.30 |
| 2016-02-24 | 895.1 | 909.8 | 893.2 | 905 | 5,590,000 | 905 |
| 2016-02-23 | 916 | 923.7 | 903 | 904.1 | 5,488,000 | 904.10 |
| 2016-02-22 | 906.5 | 921.3 | 905 | 913.8 | 5,195,000 | 913.80 |
| 2016-02-19 | 911 | 917.3 | 901.4 | 906.6 | 5,350,000 | 906.60 |
| 2016-02-18 | 930.8 | 935.8 | 910.4 | 918.7 | 8,824,000 | 918.70 |
| 2016-02-17 | 925 | 939.2 | 899.6 | 908.1 | 8,176,000 | 908.10 |
| 2016-02-16 | 945 | 951.4 | 928.2 | 937.1 | 6,881,000 | 937.10 |
| 2016-02-15 | 920 | 944.8 | 906 | 938.4 | 9,065,000 | 938.40 |
| 2016-02-12 | 900 | 911 | 871.7 | 873.4 | 16,386,000 | 873.40 |
| 2016-02-10 | 950 | 962.2 | 926.8 | 944.6 | 15,243,000 | 944.60 |
| 2016-02-09 | 950 | 956.8 | 930.1 | 934.6 | 12,460,000 | 934.60 |
| 2016-02-08 | 962.2 | 992.6 | 953.1 | 984.2 | 10,576,000 | 984.20 |
| 2016-02-05 | 970.1 | 983.9 | 969.4 | 980.7 | 6,831,000 | 980.70 |
| 2016-02-04 | 977.5 | 1,002 | 976 | 988.8 | 8,539,000 | 988.80 |
| 2016-02-03 | 1,003.5 | 1,003.5 | 983.9 | 992.3 | 9,757,000 | 992.30 |
| 2016-02-02 | 1,032 | 1,045 | 1,023 | 1,025 | 7,388,000 | 1,025 |
| 2016-02-01 | 1,025 | 1,047.5 | 1,018.5 | 1,043.5 | 12,117,000 | 1,043.50 |
| 2016-01-29 | 1,002 | 1,021 | 978 | 1,017.5 | 19,479,000 | 1,017.50 |
| 2016-01-28 | 1,010.5 | 1,028.5 | 988.4 | 1,002.5 | 16,452,000 | 1,002.50 |
| 2016-01-27 | 1,025.5 | 1,036 | 1,021 | 1,033.5 | 6,153,000 | 1,033.50 |
| 2016-01-26 | 1,025 | 1,027.5 | 1,013 | 1,015.5 | 4,521,000 | 1,015.50 |
| 2016-01-25 | 1,041 | 1,042.5 | 1,025.5 | 1,037.5 | 4,637,000 | 1,037.50 |
| 2016-01-22 | 1,003.5 | 1,031 | 991 | 1,027.5 | 9,589,000 | 1,027.50 |
| 2016-01-21 | 995.7 | 1,010 | 966.4 | 966.5 | 15,253,000 | 966.50 |
| 2016-01-20 | 1,027 | 1,033 | 998.2 | 999 | 8,674,000 | 999 |
| 2016-01-19 | 1,010 | 1,032 | 1,008 | 1,027 | 6,071,000 | 1,027 |
| 2016-01-18 | 1,010 | 1,026 | 1,003.5 | 1,021.5 | 5,383,000 | 1,021.50 |
| 2016-01-15 | 1,045.5 | 1,048.5 | 1,020.5 | 1,027.5 | 6,756,000 | 1,027.50 |
| 2016-01-14 | 1,022 | 1,036.5 | 1,015.5 | 1,032.5 | 9,492,000 | 1,032.50 |
| 2016-01-13 | 1,030 | 1,044.5 | 1,023 | 1,043 | 8,693,000 | 1,043 |
| 2016-01-12 | 1,041.5 | 1,048 | 1,020 | 1,020 | 7,582,000 | 1,020 |
| 2016-01-08 | 1,048 | 1,064 | 1,041 | 1,048.5 | 8,758,000 | 1,048.50 |
| 2016-01-07 | 1,083 | 1,092.5 | 1,059.5 | 1,060.5 | 7,886,000 | 1,060.50 |
| 2016-01-06 | 1,104.5 | 1,111.5 | 1,083.5 | 1,088 | 6,246,000 | 1,088 |
| 2016-01-05 | 1,096.5 | 1,102 | 1,092 | 1,096.5 | 5,110,000 | 1,096.50 |
| 2016-01-04 | 1,129.5 | 1,129.5 | 1,100.5 | 1,103 | 5,378,000 | 1,103 |
分割・併合履歴 ： なし