3636 (株)三菱総合研究所 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 | 3,255 | 3,300 | 3,235 | 3,290 | 34,100 | 3,290 |
| 2016-12-29 | 3,235 | 3,260 | 3,235 | 3,255 | 18,400 | 3,255 |
| 2016-12-28 | 3,215 | 3,260 | 3,210 | 3,260 | 15,000 | 3,260 |
| 2016-12-27 | 3,220 | 3,250 | 3,220 | 3,225 | 14,800 | 3,225 |
| 2016-12-26 | 3,265 | 3,265 | 3,245 | 3,245 | 19,200 | 3,245 |
| 2016-12-22 | 3,240 | 3,255 | 3,215 | 3,255 | 18,300 | 3,255 |
| 2016-12-21 | 3,250 | 3,275 | 3,225 | 3,245 | 33,600 | 3,245 |
| 2016-12-20 | 3,185 | 3,260 | 3,170 | 3,260 | 24,100 | 3,260 |
| 2016-12-19 | 3,255 | 3,260 | 3,200 | 3,210 | 17,400 | 3,210 |
| 2016-12-16 | 3,270 | 3,270 | 3,220 | 3,250 | 21,800 | 3,250 |
| 2016-12-15 | 3,190 | 3,270 | 3,185 | 3,270 | 41,200 | 3,270 |
| 2016-12-14 | 3,210 | 3,210 | 3,170 | 3,175 | 14,800 | 3,175 |
| 2016-12-13 | 3,175 | 3,230 | 3,170 | 3,230 | 17,800 | 3,230 |
| 2016-12-12 | 3,180 | 3,190 | 3,155 | 3,190 | 12,100 | 3,190 |
| 2016-12-09 | 3,125 | 3,175 | 3,105 | 3,175 | 27,000 | 3,175 |
| 2016-12-08 | 3,150 | 3,175 | 3,100 | 3,105 | 24,800 | 3,105 |
| 2016-12-07 | 3,120 | 3,170 | 3,110 | 3,150 | 14,100 | 3,150 |
| 2016-12-06 | 3,165 | 3,165 | 3,095 | 3,100 | 20,900 | 3,100 |
| 2016-12-05 | 3,165 | 3,170 | 3,125 | 3,145 | 11,200 | 3,145 |
| 2016-12-02 | 3,195 | 3,210 | 3,155 | 3,165 | 15,900 | 3,165 |
| 2016-12-01 | 3,240 | 3,250 | 3,190 | 3,215 | 21,100 | 3,215 |
| 2016-11-30 | 3,175 | 3,250 | 3,175 | 3,240 | 31,300 | 3,240 |
| 2016-11-29 | 3,200 | 3,210 | 3,180 | 3,200 | 13,100 | 3,200 |
| 2016-11-28 | 3,240 | 3,240 | 3,155 | 3,195 | 19,900 | 3,195 |
| 2016-11-25 | 3,235 | 3,260 | 3,215 | 3,250 | 36,400 | 3,250 |
| 2016-11-24 | 3,250 | 3,250 | 3,210 | 3,235 | 12,600 | 3,235 |
| 2016-11-22 | 3,200 | 3,235 | 3,190 | 3,235 | 16,700 | 3,235 |
| 2016-11-21 | 3,200 | 3,200 | 3,175 | 3,195 | 15,200 | 3,195 |
| 2016-11-18 | 3,215 | 3,220 | 3,130 | 3,150 | 21,700 | 3,150 |
| 2016-11-17 | 3,140 | 3,190 | 3,115 | 3,190 | 18,100 | 3,190 |
| 2016-11-16 | 3,090 | 3,185 | 3,065 | 3,160 | 36,600 | 3,160 |
| 2016-11-15 | 3,100 | 3,115 | 3,050 | 3,080 | 14,500 | 3,080 |
| 2016-11-14 | 3,045 | 3,085 | 3,035 | 3,060 | 22,600 | 3,060 |
| 2016-11-11 | 3,070 | 3,075 | 2,972 | 2,985 | 25,900 | 2,985 |
| 2016-11-10 | 3,015 | 3,060 | 3,015 | 3,040 | 19,600 | 3,040 |
| 2016-11-09 | 3,055 | 3,060 | 2,900 | 2,924 | 32,300 | 2,924 |
| 2016-11-08 | 3,125 | 3,135 | 3,045 | 3,050 | 31,300 | 3,050 |
| 2016-11-07 | 3,170 | 3,170 | 3,110 | 3,125 | 28,600 | 3,125 |
| 2016-11-04 | 3,145 | 3,170 | 3,115 | 3,170 | 20,500 | 3,170 |
| 2016-11-02 | 3,235 | 3,235 | 3,145 | 3,150 | 37,400 | 3,150 |
| 2016-11-01 | 3,335 | 3,340 | 3,225 | 3,255 | 49,200 | 3,255 |
| 2016-10-31 | 3,290 | 3,355 | 3,260 | 3,335 | 87,600 | 3,335 |
| 2016-10-28 | 3,260 | 3,285 | 3,240 | 3,285 | 64,100 | 3,285 |
| 2016-10-27 | 3,255 | 3,270 | 3,245 | 3,265 | 42,400 | 3,265 |
| 2016-10-26 | 3,235 | 3,265 | 3,225 | 3,260 | 34,200 | 3,260 |
| 2016-10-25 | 3,265 | 3,265 | 3,225 | 3,250 | 21,900 | 3,250 |
| 2016-10-24 | 3,260 | 3,275 | 3,245 | 3,275 | 20,200 | 3,275 |
| 2016-10-21 | 3,270 | 3,270 | 3,240 | 3,245 | 19,200 | 3,245 |
| 2016-10-20 | 3,260 | 3,280 | 3,250 | 3,270 | 41,500 | 3,270 |
| 2016-10-19 | 3,245 | 3,280 | 3,245 | 3,260 | 52,100 | 3,260 |
| 2016-10-17 | 3,220 | 3,235 | 3,210 | 3,225 | 15,700 | 3,225 |
| 2016-10-13 | 3,215 | 3,215 | 3,185 | 3,215 | 18,800 | 3,215 |
| 2016-10-12 | 3,185 | 3,215 | 3,175 | 3,215 | 9,700 | 3,215 |
| 2016-10-11 | 3,200 | 3,220 | 3,180 | 3,215 | 14,000 | 3,215 |
| 2016-10-07 | 3,220 | 3,220 | 3,180 | 3,200 | 21,100 | 3,200 |
| 2016-10-06 | 3,215 | 3,230 | 3,205 | 3,220 | 38,900 | 3,220 |
| 2016-10-05 | 3,195 | 3,210 | 3,180 | 3,195 | 17,400 | 3,195 |
| 2016-10-04 | 3,210 | 3,210 | 3,170 | 3,195 | 9,900 | 3,195 |
| 2016-10-03 | 3,180 | 3,210 | 3,175 | 3,190 | 12,700 | 3,190 |
| 2016-09-30 | 3,155 | 3,215 | 3,155 | 3,170 | 14,900 | 3,170 |
| 2016-09-29 | 3,100 | 3,220 | 3,100 | 3,220 | 27,600 | 3,220 |
| 2016-09-28 | 3,195 | 3,195 | 3,075 | 3,100 | 22,100 | 3,100 |
| 2016-09-27 | 3,185 | 3,225 | 3,160 | 3,225 | 25,300 | 3,225 |
| 2016-09-26 | 3,225 | 3,225 | 3,205 | 3,225 | 17,700 | 3,225 |
| 2016-09-23 | 3,235 | 3,235 | 3,215 | 3,225 | 30,600 | 3,225 |
| 2016-09-21 | 3,220 | 3,230 | 3,190 | 3,225 | 45,500 | 3,225 |
| 2016-09-20 | 3,170 | 3,220 | 3,165 | 3,210 | 32,300 | 3,210 |
| 2016-09-16 | 3,170 | 3,210 | 3,155 | 3,210 | 41,600 | 3,210 |
| 2016-09-15 | 3,160 | 3,170 | 3,145 | 3,155 | 12,900 | 3,155 |
| 2016-09-14 | 3,155 | 3,185 | 3,140 | 3,165 | 15,800 | 3,165 |
| 2016-09-13 | 3,150 | 3,165 | 3,135 | 3,155 | 20,300 | 3,155 |
| 2016-09-12 | 3,130 | 3,145 | 3,105 | 3,145 | 17,200 | 3,145 |
| 2016-09-09 | 3,150 | 3,150 | 3,125 | 3,130 | 16,200 | 3,130 |
| 2016-09-08 | 3,130 | 3,155 | 3,105 | 3,155 | 15,500 | 3,155 |
| 2016-09-07 | 3,135 | 3,145 | 3,120 | 3,135 | 11,900 | 3,135 |
| 2016-09-06 | 3,065 | 3,150 | 3,055 | 3,145 | 18,000 | 3,145 |
| 2016-09-05 | 3,060 | 3,080 | 3,045 | 3,075 | 12,300 | 3,075 |
| 2016-09-02 | 3,065 | 3,065 | 3,040 | 3,055 | 6,900 | 3,055 |
| 2016-09-01 | 3,090 | 3,090 | 3,050 | 3,080 | 11,400 | 3,080 |
| 2016-08-31 | 3,055 | 3,125 | 3,035 | 3,125 | 17,900 | 3,125 |
| 2016-08-30 | 3,090 | 3,090 | 3,010 | 3,025 | 19,200 | 3,025 |
| 2016-08-29 | 3,100 | 3,105 | 3,065 | 3,095 | 9,300 | 3,095 |
| 2016-08-26 | 3,075 | 3,090 | 3,045 | 3,060 | 15,400 | 3,060 |
| 2016-08-25 | 3,085 | 3,105 | 3,075 | 3,095 | 9,200 | 3,095 |
| 2016-08-24 | 3,120 | 3,120 | 3,070 | 3,080 | 10,700 | 3,080 |
| 2016-08-23 | 3,090 | 3,140 | 3,090 | 3,120 | 17,600 | 3,120 |
| 2016-08-22 | 3,100 | 3,120 | 3,075 | 3,090 | 14,900 | 3,090 |
| 2016-08-19 | 3,130 | 3,140 | 3,065 | 3,120 | 23,300 | 3,120 |
| 2016-08-18 | 3,130 | 3,170 | 3,130 | 3,145 | 14,300 | 3,145 |
| 2016-08-17 | 3,105 | 3,180 | 3,105 | 3,165 | 20,500 | 3,165 |
| 2016-08-16 | 3,105 | 3,135 | 3,105 | 3,125 | 14,100 | 3,125 |
| 2016-08-15 | 3,090 | 3,115 | 3,090 | 3,105 | 2,700 | 3,105 |
| 2016-08-12 | 3,120 | 3,125 | 3,080 | 3,095 | 6,400 | 3,095 |
| 2016-08-10 | 3,125 | 3,125 | 3,080 | 3,115 | 7,200 | 3,115 |
| 2016-08-09 | 3,035 | 3,090 | 3,035 | 3,090 | 7,600 | 3,090 |
| 2016-08-08 | 3,150 | 3,150 | 3,040 | 3,070 | 15,000 | 3,070 |
| 2016-08-05 | 3,155 | 3,160 | 3,115 | 3,130 | 12,500 | 3,130 |
| 2016-08-04 | 3,110 | 3,165 | 3,110 | 3,155 | 21,100 | 3,155 |
| 2016-08-03 | 3,140 | 3,140 | 3,115 | 3,135 | 10,100 | 3,135 |
| 2016-08-02 | 3,120 | 3,160 | 3,115 | 3,155 | 19,900 | 3,155 |
| 2016-08-01 | 3,175 | 3,175 | 3,120 | 3,130 | 15,000 | 3,130 |
| 2016-07-29 | 3,120 | 3,200 | 3,010 | 3,180 | 51,600 | 3,180 |
| 2016-07-28 | 3,135 | 3,145 | 3,085 | 3,120 | 17,600 | 3,120 |
| 2016-07-27 | 3,180 | 3,180 | 3,130 | 3,145 | 15,900 | 3,145 |
| 2016-07-26 | 3,160 | 3,180 | 3,150 | 3,180 | 13,000 | 3,180 |
| 2016-07-25 | 3,140 | 3,200 | 3,125 | 3,170 | 42,700 | 3,170 |
| 2016-07-22 | 3,120 | 3,135 | 3,100 | 3,130 | 18,800 | 3,130 |
| 2016-07-21 | 3,160 | 3,160 | 3,125 | 3,140 | 19,700 | 3,140 |
| 2016-07-20 | 3,105 | 3,155 | 3,105 | 3,150 | 19,800 | 3,150 |
| 2016-07-19 | 3,100 | 3,160 | 3,085 | 3,160 | 24,300 | 3,160 |
| 2016-07-15 | 3,135 | 3,135 | 3,080 | 3,110 | 28,300 | 3,110 |
| 2016-07-14 | 3,105 | 3,135 | 3,080 | 3,125 | 16,800 | 3,125 |
| 2016-07-13 | 3,125 | 3,135 | 3,080 | 3,120 | 17,400 | 3,120 |
| 2016-07-12 | 3,095 | 3,150 | 3,090 | 3,105 | 19,800 | 3,105 |
| 2016-07-11 | 3,065 | 3,110 | 3,065 | 3,095 | 10,400 | 3,095 |
| 2016-07-08 | 3,080 | 3,080 | 2,986 | 3,025 | 21,800 | 3,025 |
| 2016-07-07 | 3,100 | 3,105 | 3,075 | 3,080 | 10,000 | 3,080 |
| 2016-07-06 | 3,120 | 3,145 | 3,070 | 3,130 | 22,000 | 3,130 |
| 2016-07-05 | 3,165 | 3,170 | 3,130 | 3,165 | 13,500 | 3,165 |
| 2016-07-04 | 3,155 | 3,190 | 3,130 | 3,145 | 26,300 | 3,145 |
| 2016-07-01 | 3,160 | 3,175 | 3,135 | 3,170 | 18,800 | 3,170 |
| 2016-06-30 | 3,130 | 3,150 | 3,070 | 3,130 | 44,400 | 3,130 |
| 2016-06-29 | 3,100 | 3,125 | 3,055 | 3,115 | 34,000 | 3,115 |
| 2016-06-28 | 3,030 | 3,090 | 2,970 | 3,080 | 23,000 | 3,080 |
| 2016-06-27 | 2,984 | 3,035 | 2,975 | 3,030 | 28,800 | 3,030 |
| 2016-06-24 | 3,145 | 3,165 | 2,930 | 2,966 | 47,400 | 2,966 |
| 2016-06-23 | 3,165 | 3,165 | 3,075 | 3,150 | 35,100 | 3,150 |
| 2016-06-22 | 3,180 | 3,180 | 3,075 | 3,145 | 38,100 | 3,145 |
| 2016-06-21 | 3,120 | 3,185 | 3,115 | 3,165 | 54,200 | 3,165 |
| 2016-06-20 | 3,100 | 3,170 | 3,055 | 3,160 | 61,000 | 3,160 |
| 2016-06-17 | 2,969 | 3,065 | 2,969 | 3,065 | 89,200 | 3,065 |
| 2016-06-16 | 3,010 | 3,020 | 2,917 | 2,957 | 67,700 | 2,957 |
| 2016-06-15 | 2,940 | 3,050 | 2,938 | 3,015 | 572,800 | 3,015 |
| 2016-06-14 | 3,150 | 3,175 | 3,040 | 3,050 | 83,100 | 3,050 |
| 2016-06-13 | 3,220 | 3,220 | 3,155 | 3,155 | 48,800 | 3,155 |
| 2016-06-10 | 3,270 | 3,270 | 3,225 | 3,235 | 31,200 | 3,235 |
| 2016-06-09 | 3,345 | 3,385 | 3,245 | 3,250 | 76,000 | 3,250 |
| 2016-06-08 | 3,370 | 3,370 | 3,320 | 3,340 | 133,900 | 3,340 |
| 2016-06-07 | 3,390 | 3,390 | 3,275 | 3,310 | 116,700 | 3,310 |
| 2016-06-06 | 3,295 | 3,335 | 3,265 | 3,335 | 42,600 | 3,335 |
| 2016-06-03 | 3,275 | 3,290 | 3,230 | 3,260 | 80,200 | 3,260 |
| 2016-06-02 | 3,250 | 3,285 | 3,185 | 3,245 | 357,500 | 3,245 |
| 2016-06-01 | 3,330 | 3,360 | 3,290 | 3,300 | 107,400 | 3,300 |
| 2016-05-31 | 3,270 | 3,415 | 3,240 | 3,335 | 220,200 | 3,335 |
| 2016-05-30 | 3,625 | 3,675 | 3,625 | 3,660 | 3,000 | 3,660 |
| 2016-05-27 | 3,605 | 3,670 | 3,570 | 3,640 | 11,100 | 3,640 |
| 2016-05-26 | 3,605 | 3,650 | 3,580 | 3,605 | 6,000 | 3,605 |
| 2016-05-25 | 3,605 | 3,635 | 3,595 | 3,605 | 5,000 | 3,605 |
| 2016-05-24 | 3,570 | 3,600 | 3,570 | 3,595 | 9,400 | 3,595 |
| 2016-05-23 | 3,560 | 3,580 | 3,535 | 3,550 | 8,800 | 3,550 |
| 2016-05-20 | 3,530 | 3,575 | 3,525 | 3,555 | 14,900 | 3,555 |
| 2016-05-19 | 3,440 | 3,575 | 3,440 | 3,520 | 15,300 | 3,520 |
| 2016-05-18 | 3,430 | 3,465 | 3,430 | 3,435 | 11,800 | 3,435 |
| 2016-05-17 | 3,330 | 3,415 | 3,305 | 3,405 | 16,700 | 3,405 |
| 2016-05-16 | 3,230 | 3,315 | 3,230 | 3,290 | 12,300 | 3,290 |
| 2016-05-13 | 3,310 | 3,315 | 3,200 | 3,230 | 12,100 | 3,230 |
| 2016-05-12 | 3,365 | 3,365 | 3,255 | 3,290 | 12,200 | 3,290 |
| 2016-05-11 | 3,450 | 3,465 | 3,355 | 3,370 | 13,100 | 3,370 |
| 2016-05-10 | 3,385 | 3,445 | 3,365 | 3,395 | 12,500 | 3,395 |
| 2016-05-09 | 3,410 | 3,420 | 3,340 | 3,345 | 11,600 | 3,345 |
| 2016-05-06 | 3,380 | 3,420 | 3,355 | 3,410 | 21,200 | 3,410 |
| 2016-05-02 | 3,320 | 3,460 | 3,320 | 3,440 | 14,500 | 3,440 |
| 2016-04-28 | 3,345 | 3,500 | 3,325 | 3,460 | 27,500 | 3,460 |
| 2016-04-27 | 3,190 | 3,290 | 3,190 | 3,275 | 14,200 | 3,275 |
| 2016-04-26 | 3,325 | 3,355 | 3,180 | 3,180 | 31,400 | 3,180 |
| 2016-04-25 | 3,450 | 3,450 | 3,355 | 3,380 | 13,600 | 3,380 |
| 2016-04-22 | 3,470 | 3,495 | 3,440 | 3,485 | 9,500 | 3,485 |
| 2016-04-21 | 3,465 | 3,540 | 3,465 | 3,480 | 14,300 | 3,480 |
| 2016-04-20 | 3,485 | 3,520 | 3,460 | 3,460 | 9,600 | 3,460 |
| 2016-04-19 | 3,465 | 3,525 | 3,465 | 3,485 | 9,600 | 3,485 |
| 2016-04-18 | 3,475 | 3,475 | 3,425 | 3,445 | 5,200 | 3,445 |
| 2016-04-15 | 3,535 | 3,545 | 3,480 | 3,520 | 6,000 | 3,520 |
| 2016-04-14 | 3,490 | 3,550 | 3,465 | 3,520 | 8,100 | 3,520 |
| 2016-04-13 | 3,500 | 3,525 | 3,415 | 3,450 | 4,300 | 3,450 |
| 2016-04-12 | 3,510 | 3,515 | 3,450 | 3,450 | 7,500 | 3,450 |
| 2016-04-11 | 3,490 | 3,510 | 3,455 | 3,470 | 4,400 | 3,470 |
| 2016-04-08 | 3,470 | 3,550 | 3,430 | 3,515 | 17,000 | 3,515 |
| 2016-04-07 | 3,520 | 3,550 | 3,440 | 3,485 | 10,600 | 3,485 |
| 2016-04-06 | 3,435 | 3,525 | 3,385 | 3,460 | 7,400 | 3,460 |
| 2016-04-05 | 3,500 | 3,500 | 3,405 | 3,435 | 8,400 | 3,435 |
| 2016-04-04 | 3,430 | 3,520 | 3,410 | 3,485 | 8,300 | 3,485 |
| 2016-04-01 | 3,605 | 3,605 | 3,490 | 3,495 | 8,000 | 3,495 |
| 2016-03-31 | 3,595 | 3,600 | 3,525 | 3,565 | 6,700 | 3,565 |
| 2016-03-30 | 3,585 | 3,600 | 3,555 | 3,575 | 7,400 | 3,575 |
| 2016-03-29 | 3,530 | 3,585 | 3,455 | 3,585 | 6,300 | 3,585 |
| 2016-03-28 | 3,535 | 3,590 | 3,455 | 3,550 | 11,000 | 3,550 |
| 2016-03-25 | 3,600 | 3,630 | 3,565 | 3,575 | 6,800 | 3,575 |
| 2016-03-24 | 3,530 | 3,600 | 3,495 | 3,570 | 5,400 | 3,570 |
| 2016-03-23 | 3,630 | 3,630 | 3,550 | 3,555 | 10,200 | 3,555 |
| 2016-03-22 | 3,595 | 3,725 | 3,595 | 3,685 | 19,400 | 3,685 |
| 2016-03-18 | 3,615 | 3,615 | 3,505 | 3,600 | 10,800 | 3,600 |
| 2016-03-17 | 3,565 | 3,620 | 3,520 | 3,585 | 11,500 | 3,585 |
| 2016-03-16 | 3,590 | 3,595 | 3,500 | 3,500 | 12,000 | 3,500 |
| 2016-03-15 | 3,600 | 3,600 | 3,430 | 3,565 | 13,700 | 3,565 |
| 2016-03-14 | 3,465 | 3,630 | 3,465 | 3,560 | 8,200 | 3,560 |
| 2016-03-11 | 3,380 | 3,475 | 3,365 | 3,460 | 14,000 | 3,460 |
| 2016-03-10 | 3,330 | 3,445 | 3,285 | 3,415 | 8,500 | 3,415 |
| 2016-03-09 | 3,410 | 3,435 | 3,290 | 3,325 | 16,200 | 3,325 |
| 2016-03-08 | 3,530 | 3,550 | 3,400 | 3,455 | 17,000 | 3,455 |
| 2016-03-07 | 3,680 | 3,680 | 3,545 | 3,585 | 12,000 | 3,585 |
| 2016-03-04 | 3,675 | 3,675 | 3,620 | 3,655 | 7,000 | 3,655 |
| 2016-03-03 | 3,670 | 3,680 | 3,635 | 3,680 | 7,800 | 3,680 |
| 2016-03-02 | 3,605 | 3,690 | 3,595 | 3,655 | 9,800 | 3,655 |
| 2016-03-01 | 3,510 | 3,540 | 3,375 | 3,535 | 24,400 | 3,535 |
| 2016-02-29 | 3,580 | 3,595 | 3,495 | 3,565 | 14,000 | 3,565 |
| 2016-02-26 | 3,485 | 3,580 | 3,465 | 3,570 | 18,200 | 3,570 |
| 2016-02-25 | 3,465 | 3,490 | 3,375 | 3,480 | 18,600 | 3,480 |
| 2016-02-24 | 3,475 | 3,475 | 3,365 | 3,405 | 16,300 | 3,405 |
| 2016-02-23 | 3,490 | 3,490 | 3,375 | 3,475 | 16,700 | 3,475 |
| 2016-02-22 | 3,405 | 3,490 | 3,380 | 3,480 | 14,500 | 3,480 |
| 2016-02-19 | 3,295 | 3,425 | 3,280 | 3,410 | 26,100 | 3,410 |
| 2016-02-18 | 3,190 | 3,340 | 3,190 | 3,285 | 21,300 | 3,285 |
| 2016-02-17 | 3,050 | 3,150 | 3,050 | 3,150 | 9,200 | 3,150 |
| 2016-02-16 | 3,115 | 3,190 | 3,060 | 3,070 | 9,100 | 3,070 |
| 2016-02-15 | 3,115 | 3,175 | 3,095 | 3,105 | 13,800 | 3,105 |
| 2016-02-12 | 3,050 | 3,095 | 2,998 | 3,045 | 22,900 | 3,045 |
| 2016-02-10 | 3,135 | 3,180 | 3,050 | 3,100 | 15,300 | 3,100 |
| 2016-02-09 | 3,155 | 3,155 | 3,020 | 3,105 | 16,400 | 3,105 |
| 2016-02-08 | 3,175 | 3,240 | 3,110 | 3,225 | 15,900 | 3,225 |
| 2016-02-05 | 3,100 | 3,175 | 3,050 | 3,175 | 26,400 | 3,175 |
| 2016-02-04 | 3,365 | 3,365 | 3,030 | 3,105 | 57,200 | 3,105 |
| 2016-02-03 | 3,570 | 3,570 | 3,460 | 3,465 | 7,100 | 3,465 |
| 2016-02-02 | 3,570 | 3,650 | 3,475 | 3,595 | 10,200 | 3,595 |
| 2016-02-01 | 3,650 | 3,690 | 3,490 | 3,570 | 23,600 | 3,570 |
| 2016-01-29 | 3,440 | 3,600 | 3,390 | 3,580 | 24,500 | 3,580 |
| 2016-01-28 | 3,440 | 3,450 | 3,395 | 3,440 | 12,600 | 3,440 |
| 2016-01-27 | 3,460 | 3,510 | 3,425 | 3,450 | 12,800 | 3,450 |
| 2016-01-26 | 3,470 | 3,495 | 3,440 | 3,465 | 10,200 | 3,465 |
| 2016-01-25 | 3,530 | 3,530 | 3,450 | 3,490 | 10,100 | 3,490 |
| 2016-01-22 | 3,495 | 3,520 | 3,440 | 3,515 | 12,800 | 3,515 |
| 2016-01-21 | 3,515 | 3,630 | 3,385 | 3,385 | 20,600 | 3,385 |
| 2016-01-20 | 3,455 | 3,585 | 3,435 | 3,490 | 27,500 | 3,490 |
| 2016-01-19 | 3,325 | 3,470 | 3,305 | 3,435 | 12,600 | 3,435 |
| 2016-01-18 | 3,235 | 3,385 | 3,160 | 3,365 | 9,900 | 3,365 |
| 2016-01-15 | 3,480 | 3,480 | 3,315 | 3,335 | 9,200 | 3,335 |
| 2016-01-14 | 3,430 | 3,465 | 3,365 | 3,395 | 17,600 | 3,395 |
| 2016-01-13 | 3,390 | 3,610 | 3,390 | 3,515 | 10,400 | 3,515 |
| 2016-01-12 | 3,590 | 3,700 | 3,335 | 3,365 | 17,800 | 3,365 |
| 2016-01-08 | 3,560 | 3,665 | 3,550 | 3,590 | 11,300 | 3,590 |
| 2016-01-07 | 3,550 | 3,700 | 3,550 | 3,595 | 13,200 | 3,595 |
| 2016-01-06 | 3,600 | 3,650 | 3,545 | 3,605 | 11,600 | 3,605 |
| 2016-01-05 | 3,550 | 3,650 | 3,550 | 3,600 | 12,000 | 3,600 |
| 2016-01-04 | 3,455 | 3,775 | 3,455 | 3,580 | 22,200 | 3,580 |
分割・併合履歴 ： なし
