5411 JFEホールディングス(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 | 1,767.5 | 1,784.5 | 1,750.5 | 1,780 | 3,005,800 | 1,780 |
| 2016-12-29 | 1,809.5 | 1,817 | 1,780.5 | 1,790 | 3,995,400 | 1,790 |
| 2016-12-28 | 1,833 | 1,858 | 1,830.5 | 1,845.5 | 2,505,400 | 1,845.50 |
| 2016-12-27 | 1,822.5 | 1,840 | 1,810 | 1,818.5 | 2,182,100 | 1,818.50 |
| 2016-12-26 | 1,843 | 1,846.5 | 1,810.5 | 1,822.5 | 2,565,100 | 1,822.50 |
| 2016-12-22 | 1,855 | 1,858.5 | 1,820.5 | 1,843 | 4,108,900 | 1,843 |
| 2016-12-21 | 1,874 | 1,893.5 | 1,839 | 1,845 | 4,609,000 | 1,845 |
| 2016-12-20 | 1,850.5 | 1,871 | 1,844.5 | 1,863 | 3,682,000 | 1,863 |
| 2016-12-19 | 1,891.5 | 1,896 | 1,863 | 1,872 | 4,359,100 | 1,872 |
| 2016-12-16 | 1,912.5 | 1,934 | 1,909 | 1,926.5 | 3,814,300 | 1,926.50 |
| 2016-12-15 | 1,926.5 | 1,939.5 | 1,872 | 1,894.5 | 4,213,100 | 1,894.50 |
| 2016-12-14 | 1,910 | 1,916 | 1,877 | 1,908 | 2,850,100 | 1,908 |
| 2016-12-13 | 1,883 | 1,908 | 1,852.5 | 1,897 | 4,552,800 | 1,897 |
| 2016-12-12 | 1,950 | 1,983 | 1,889.5 | 1,917.5 | 5,024,300 | 1,917.50 |
| 2016-12-09 | 1,932 | 1,945 | 1,912.5 | 1,939.5 | 5,630,200 | 1,939.50 |
| 2016-12-08 | 1,893 | 1,911 | 1,867.5 | 1,895.5 | 6,074,600 | 1,895.50 |
| 2016-12-07 | 1,820 | 1,845 | 1,813 | 1,841 | 3,916,900 | 1,841 |
| 2016-12-06 | 1,766.5 | 1,809.5 | 1,763 | 1,803.5 | 5,565,900 | 1,803.50 |
| 2016-12-05 | 1,736.5 | 1,748.5 | 1,705.5 | 1,735 | 3,589,200 | 1,735 |
| 2016-12-02 | 1,715 | 1,752 | 1,708.5 | 1,748 | 5,775,100 | 1,748 |
| 2016-12-01 | 1,716.5 | 1,735 | 1,704.5 | 1,712 | 6,089,500 | 1,712 |
| 2016-11-30 | 1,745.5 | 1,745.5 | 1,669 | 1,670 | 8,442,600 | 1,670 |
| 2016-11-29 | 1,764 | 1,772 | 1,732 | 1,745.5 | 4,707,900 | 1,745.50 |
| 2016-11-28 | 1,759 | 1,780.5 | 1,736 | 1,778.5 | 4,740,900 | 1,778.50 |
| 2016-11-25 | 1,766 | 1,806 | 1,759.5 | 1,769.5 | 6,094,100 | 1,769.50 |
| 2016-11-24 | 1,690.5 | 1,770 | 1,683 | 1,754 | 7,499,300 | 1,754 |
| 2016-11-22 | 1,655 | 1,659.5 | 1,641.5 | 1,653.5 | 4,016,700 | 1,653.50 |
| 2016-11-21 | 1,669.5 | 1,669.5 | 1,632.5 | 1,654 | 4,006,600 | 1,654 |
| 2016-11-18 | 1,664 | 1,684 | 1,656 | 1,657.5 | 4,724,800 | 1,657.50 |
| 2016-11-17 | 1,607 | 1,648 | 1,601.5 | 1,641 | 4,626,600 | 1,641 |
| 2016-11-16 | 1,630.5 | 1,642 | 1,620 | 1,636 | 4,752,900 | 1,636 |
| 2016-11-15 | 1,612 | 1,648 | 1,594 | 1,604 | 5,484,900 | 1,604 |
| 2016-11-14 | 1,553.5 | 1,609 | 1,548.5 | 1,595 | 6,130,800 | 1,595 |
| 2016-11-11 | 1,518.5 | 1,568 | 1,517 | 1,532.5 | 6,490,000 | 1,532.50 |
| 2016-11-10 | 1,496.5 | 1,515 | 1,445.5 | 1,498.5 | 6,901,700 | 1,498.50 |
| 2016-11-09 | 1,506.5 | 1,520.5 | 1,345 | 1,377 | 8,259,200 | 1,377 |
| 2016-11-08 | 1,475.5 | 1,497.5 | 1,473.5 | 1,487.5 | 2,209,300 | 1,487.50 |
| 2016-11-07 | 1,469 | 1,486 | 1,463.5 | 1,475.5 | 2,999,400 | 1,475.50 |
| 2016-11-04 | 1,459 | 1,464 | 1,433.5 | 1,446.5 | 3,610,000 | 1,446.50 |
| 2016-11-02 | 1,469.5 | 1,499.5 | 1,469.5 | 1,478.5 | 5,549,500 | 1,478.50 |
| 2016-11-01 | 1,495.5 | 1,503.5 | 1,482.5 | 1,493 | 2,950,400 | 1,493 |
| 2016-10-31 | 1,493.5 | 1,518.5 | 1,481 | 1,506.5 | 5,754,100 | 1,506.50 |
| 2016-10-28 | 1,474.5 | 1,502 | 1,466.5 | 1,499.5 | 5,524,800 | 1,499.50 |
| 2016-10-27 | 1,462.5 | 1,482 | 1,446.5 | 1,459 | 3,461,300 | 1,459 |
| 2016-10-26 | 1,430 | 1,459.5 | 1,421.5 | 1,456.5 | 3,992,900 | 1,456.50 |
| 2016-10-25 | 1,467.5 | 1,472.5 | 1,433 | 1,437 | 5,348,700 | 1,437 |
| 2016-10-24 | 1,478 | 1,484 | 1,442 | 1,471 | 3,836,700 | 1,471 |
| 2016-10-21 | 1,478.5 | 1,491.5 | 1,472 | 1,478 | 3,401,900 | 1,478 |
| 2016-10-20 | 1,467 | 1,492 | 1,459.5 | 1,487 | 3,401,200 | 1,487 |
| 2016-10-19 | 1,463 | 1,468 | 1,447.5 | 1,458 | 2,479,700 | 1,458 |
| 2016-10-17 | 1,438.5 | 1,464 | 1,434 | 1,449 | 3,403,400 | 1,449 |
| 2016-10-13 | 1,454.5 | 1,458 | 1,413 | 1,421 | 4,547,300 | 1,421 |
| 2016-10-12 | 1,472 | 1,477 | 1,436.5 | 1,443.5 | 6,720,300 | 1,443.50 |
| 2016-10-11 | 1,523.5 | 1,540 | 1,496 | 1,522 | 4,269,700 | 1,522 |
| 2016-10-07 | 1,536 | 1,556.5 | 1,525 | 1,531 | 2,971,200 | 1,531 |
| 2016-10-06 | 1,547 | 1,567 | 1,533 | 1,535.5 | 3,794,800 | 1,535.50 |
| 2016-10-05 | 1,530 | 1,540.5 | 1,506 | 1,529 | 4,572,600 | 1,529 |
| 2016-10-04 | 1,489.5 | 1,539 | 1,487.5 | 1,522 | 6,214,400 | 1,522 |
| 2016-10-03 | 1,465 | 1,505.5 | 1,463 | 1,471.5 | 4,914,300 | 1,471.50 |
| 2016-09-30 | 1,439 | 1,468 | 1,431 | 1,461 | 4,881,100 | 1,461 |
| 2016-09-29 | 1,457 | 1,499.5 | 1,455 | 1,469 | 8,453,000 | 1,469 |
| 2016-09-28 | 1,461 | 1,469 | 1,419.5 | 1,435 | 4,867,200 | 1,435 |
| 2016-09-27 | 1,437.5 | 1,479 | 1,415 | 1,479 | 5,588,000 | 1,479 |
| 2016-09-26 | 1,456.5 | 1,472 | 1,443.5 | 1,455 | 4,562,100 | 1,455 |
| 2016-09-23 | 1,471.5 | 1,473.5 | 1,434.5 | 1,456 | 5,419,000 | 1,456 |
| 2016-09-21 | 1,437 | 1,474.5 | 1,412.5 | 1,472.5 | 4,345,400 | 1,472.50 |
| 2016-09-20 | 1,437.5 | 1,461 | 1,428.5 | 1,443 | 5,120,100 | 1,443 |
| 2016-09-16 | 1,470.5 | 1,478.5 | 1,461 | 1,467.5 | 2,745,900 | 1,467.50 |
| 2016-09-15 | 1,466 | 1,468.5 | 1,442.5 | 1,459 | 3,162,200 | 1,459 |
| 2016-09-14 | 1,471 | 1,497 | 1,450.5 | 1,477 | 4,953,500 | 1,477 |
| 2016-09-13 | 1,530 | 1,535 | 1,493 | 1,494.5 | 3,360,900 | 1,494.50 |
| 2016-09-12 | 1,530 | 1,540.5 | 1,492.5 | 1,513.5 | 4,751,200 | 1,513.50 |
| 2016-09-09 | 1,566 | 1,589.5 | 1,560 | 1,566 | 4,607,700 | 1,566 |
| 2016-09-08 | 1,590 | 1,590 | 1,545 | 1,555 | 4,900,400 | 1,555 |
| 2016-09-07 | 1,568 | 1,587 | 1,551 | 1,584 | 6,893,900 | 1,584 |
| 2016-09-06 | 1,645.5 | 1,648 | 1,598.5 | 1,616.5 | 5,536,900 | 1,616.50 |
| 2016-09-05 | 1,670 | 1,687 | 1,652.5 | 1,662 | 4,155,600 | 1,662 |
| 2016-09-02 | 1,627 | 1,648.5 | 1,599.5 | 1,638.5 | 4,594,400 | 1,638.50 |
| 2016-09-01 | 1,626 | 1,654 | 1,610.5 | 1,634.5 | 5,254,300 | 1,634.50 |
| 2016-08-31 | 1,605 | 1,643 | 1,605 | 1,606.5 | 5,572,300 | 1,606.50 |
| 2016-08-30 | 1,566.5 | 1,603 | 1,560 | 1,588.5 | 3,694,400 | 1,588.50 |
| 2016-08-29 | 1,547.5 | 1,596 | 1,545 | 1,572.5 | 5,086,900 | 1,572.50 |
| 2016-08-26 | 1,508 | 1,564.5 | 1,508 | 1,523 | 7,660,700 | 1,523 |
| 2016-08-25 | 1,495 | 1,504.5 | 1,455.5 | 1,483 | 4,355,900 | 1,483 |
| 2016-08-24 | 1,481 | 1,500 | 1,463 | 1,468 | 2,720,600 | 1,468 |
| 2016-08-23 | 1,500 | 1,500 | 1,450.5 | 1,470 | 4,633,600 | 1,470 |
| 2016-08-22 | 1,516.5 | 1,523 | 1,489.5 | 1,512.5 | 3,127,600 | 1,512.50 |
| 2016-08-19 | 1,466 | 1,543 | 1,461.5 | 1,525 | 7,037,200 | 1,525 |
| 2016-08-18 | 1,434 | 1,468.5 | 1,425 | 1,450 | 3,769,700 | 1,450 |
| 2016-08-17 | 1,422 | 1,478 | 1,417 | 1,459.5 | 5,810,600 | 1,459.50 |
| 2016-08-16 | 1,450.5 | 1,484.5 | 1,400.5 | 1,401 | 3,810,100 | 1,401 |
| 2016-08-15 | 1,467 | 1,467 | 1,416 | 1,439 | 3,187,200 | 1,439 |
| 2016-08-12 | 1,476 | 1,482 | 1,454.5 | 1,468 | 2,119,000 | 1,468 |
| 2016-08-10 | 1,449.5 | 1,473 | 1,435 | 1,468.5 | 3,396,400 | 1,468.50 |
| 2016-08-09 | 1,460 | 1,475 | 1,441.5 | 1,469.5 | 3,448,200 | 1,469.50 |
| 2016-08-08 | 1,400 | 1,462 | 1,400 | 1,455 | 6,114,100 | 1,455 |
| 2016-08-05 | 1,396 | 1,415 | 1,367 | 1,401 | 4,523,600 | 1,401 |
| 2016-08-04 | 1,321.5 | 1,397 | 1,316.5 | 1,390 | 7,399,200 | 1,390 |
| 2016-08-03 | 1,318.5 | 1,322.5 | 1,300 | 1,310 | 4,112,500 | 1,310 |
| 2016-08-02 | 1,380 | 1,380 | 1,342.5 | 1,349 | 4,886,200 | 1,349 |
| 2016-08-01 | 1,353 | 1,437.5 | 1,341 | 1,401 | 6,962,200 | 1,401 |
| 2016-07-29 | 1,362 | 1,376.5 | 1,311.5 | 1,356.5 | 7,391,600 | 1,356.50 |
| 2016-07-28 | 1,378 | 1,388.5 | 1,363.5 | 1,376.5 | 3,452,200 | 1,376.50 |
| 2016-07-27 | 1,380 | 1,400.5 | 1,363.5 | 1,389 | 6,001,300 | 1,389 |
| 2016-07-26 | 1,404.5 | 1,405 | 1,334 | 1,362 | 5,910,200 | 1,362 |
| 2016-07-25 | 1,433 | 1,441 | 1,407 | 1,418 | 2,820,200 | 1,418 |
| 2016-07-22 | 1,412.5 | 1,443 | 1,406.5 | 1,424.5 | 3,340,500 | 1,424.50 |
| 2016-07-21 | 1,449 | 1,472.5 | 1,419.5 | 1,442.5 | 4,647,600 | 1,442.50 |
| 2016-07-20 | 1,440.5 | 1,441 | 1,386 | 1,421 | 7,945,200 | 1,421 |
| 2016-07-19 | 1,528 | 1,540.5 | 1,473 | 1,480 | 6,786,700 | 1,480 |
| 2016-07-15 | 1,464 | 1,571 | 1,462 | 1,515.5 | 8,390,100 | 1,515.50 |
| 2016-07-14 | 1,435.5 | 1,461 | 1,415 | 1,453.5 | 4,889,400 | 1,453.50 |
| 2016-07-13 | 1,430 | 1,456.5 | 1,425.5 | 1,428 | 6,439,000 | 1,428 |
| 2016-07-12 | 1,375 | 1,404.5 | 1,372.5 | 1,384 | 4,593,100 | 1,384 |
| 2016-07-11 | 1,300 | 1,348.5 | 1,286 | 1,334.5 | 5,454,600 | 1,334.50 |
| 2016-07-08 | 1,254.5 | 1,274 | 1,238 | 1,242.5 | 2,931,000 | 1,242.50 |
| 2016-07-07 | 1,266 | 1,288 | 1,243.5 | 1,251 | 3,666,500 | 1,251 |
| 2016-07-06 | 1,300.5 | 1,305 | 1,241 | 1,266 | 5,068,100 | 1,266 |
| 2016-07-05 | 1,330.5 | 1,358 | 1,320 | 1,336 | 2,599,300 | 1,336 |
| 2016-07-04 | 1,298.5 | 1,355 | 1,296 | 1,344.5 | 4,874,500 | 1,344.50 |
| 2016-07-01 | 1,328.5 | 1,335.5 | 1,290.5 | 1,300.5 | 3,860,000 | 1,300.50 |
| 2016-06-30 | 1,343.5 | 1,351 | 1,308 | 1,315 | 4,461,700 | 1,315 |
| 2016-06-29 | 1,290 | 1,348 | 1,288.5 | 1,320 | 6,178,200 | 1,320 |
| 2016-06-28 | 1,229.5 | 1,251 | 1,198.5 | 1,242 | 5,612,400 | 1,242 |
| 2016-06-27 | 1,279.5 | 1,280 | 1,209 | 1,239.5 | 4,785,300 | 1,239.50 |
| 2016-06-24 | 1,444 | 1,447 | 1,260.5 | 1,277 | 6,737,900 | 1,277 |
| 2016-06-23 | 1,347 | 1,418 | 1,338.5 | 1,414.5 | 5,163,300 | 1,414.50 |
| 2016-06-22 | 1,373.5 | 1,373.5 | 1,330 | 1,339.5 | 3,673,000 | 1,339.50 |
| 2016-06-21 | 1,365 | 1,389 | 1,331.5 | 1,381 | 3,674,700 | 1,381 |
| 2016-06-20 | 1,347.5 | 1,385 | 1,330.5 | 1,376 | 4,490,200 | 1,376 |
| 2016-06-17 | 1,305.5 | 1,336 | 1,305.5 | 1,317.5 | 5,484,000 | 1,317.50 |
| 2016-06-16 | 1,352 | 1,356 | 1,276.5 | 1,285.5 | 4,645,900 | 1,285.50 |
| 2016-06-15 | 1,311.5 | 1,357 | 1,302 | 1,337 | 4,324,100 | 1,337 |
| 2016-06-14 | 1,359.5 | 1,377.5 | 1,318 | 1,329 | 4,145,200 | 1,329 |
| 2016-06-13 | 1,375 | 1,377.5 | 1,337 | 1,339 | 4,053,700 | 1,339 |
| 2016-06-10 | 1,459.5 | 1,462 | 1,403.5 | 1,421 | 4,401,700 | 1,421 |
| 2016-06-09 | 1,452.5 | 1,484.5 | 1,448.5 | 1,467 | 3,185,500 | 1,467 |
| 2016-06-08 | 1,471 | 1,471 | 1,434.5 | 1,465 | 3,375,200 | 1,465 |
| 2016-06-07 | 1,474.5 | 1,501.5 | 1,457 | 1,474 | 4,063,700 | 1,474 |
| 2016-06-06 | 1,381 | 1,470.5 | 1,373.5 | 1,466 | 6,384,500 | 1,466 |
| 2016-06-03 | 1,424 | 1,438 | 1,398.5 | 1,410.5 | 3,207,100 | 1,410.50 |
| 2016-06-02 | 1,457 | 1,459 | 1,405.5 | 1,407.5 | 5,189,300 | 1,407.50 |
| 2016-06-01 | 1,496.5 | 1,514.5 | 1,476 | 1,480 | 4,675,000 | 1,480 |
| 2016-05-31 | 1,460 | 1,499.5 | 1,447 | 1,491.5 | 6,262,000 | 1,491.50 |
| 2016-05-30 | 1,470 | 1,472 | 1,434 | 1,457.5 | 2,118,100 | 1,457.50 |
| 2016-05-27 | 1,448 | 1,452.5 | 1,428 | 1,451.5 | 2,995,400 | 1,451.50 |
| 2016-05-26 | 1,490 | 1,495 | 1,439 | 1,441.5 | 3,278,500 | 1,441.50 |
| 2016-05-25 | 1,453.5 | 1,473.5 | 1,448.5 | 1,465.5 | 3,535,700 | 1,465.50 |
| 2016-05-24 | 1,449 | 1,449 | 1,414 | 1,420 | 3,532,800 | 1,420 |
| 2016-05-23 | 1,445 | 1,464 | 1,427.5 | 1,456.5 | 3,259,600 | 1,456.50 |
| 2016-05-20 | 1,436 | 1,460.5 | 1,421 | 1,455.5 | 4,427,900 | 1,455.50 |
| 2016-05-19 | 1,497 | 1,506 | 1,425 | 1,441 | 5,023,300 | 1,441 |
| 2016-05-18 | 1,453 | 1,489 | 1,440 | 1,478.5 | 5,068,500 | 1,478.50 |
| 2016-05-17 | 1,449.5 | 1,483.5 | 1,443 | 1,461 | 4,032,700 | 1,461 |
| 2016-05-16 | 1,423.5 | 1,465.5 | 1,418 | 1,443.5 | 4,105,400 | 1,443.50 |
| 2016-05-13 | 1,473.5 | 1,482.5 | 1,418 | 1,418 | 4,473,100 | 1,418 |
| 2016-05-12 | 1,436.5 | 1,467.5 | 1,432.5 | 1,465.5 | 4,202,200 | 1,465.50 |
| 2016-05-11 | 1,491 | 1,496.5 | 1,437 | 1,444 | 6,849,400 | 1,444 |
| 2016-05-10 | 1,435 | 1,474 | 1,390 | 1,464 | 10,814,200 | 1,464 |
| 2016-05-09 | 1,543.5 | 1,554.5 | 1,432 | 1,449.5 | 10,219,900 | 1,449.50 |
| 2016-05-06 | 1,557 | 1,583 | 1,526.5 | 1,536 | 5,885,700 | 1,536 |
| 2016-05-02 | 1,500.5 | 1,576 | 1,500 | 1,562.5 | 7,564,900 | 1,562.50 |
| 2016-04-28 | 1,696.5 | 1,727 | 1,576 | 1,579.5 | 10,151,200 | 1,579.50 |
| 2016-04-27 | 1,726 | 1,736.5 | 1,655.5 | 1,696 | 10,220,600 | 1,696 |
| 2016-04-26 | 1,828 | 1,855 | 1,744 | 1,759 | 7,351,400 | 1,759 |
| 2016-04-25 | 1,885 | 1,892 | 1,835.5 | 1,849.5 | 5,497,400 | 1,849.50 |
| 2016-04-22 | 1,790 | 1,873.5 | 1,786 | 1,870 | 6,044,300 | 1,870 |
| 2016-04-21 | 1,822 | 1,826.5 | 1,778.5 | 1,823.5 | 6,423,700 | 1,823.50 |
| 2016-04-20 | 1,789 | 1,817.5 | 1,728.5 | 1,742 | 5,992,900 | 1,742 |
| 2016-04-19 | 1,754.5 | 1,790 | 1,730.5 | 1,754 | 5,427,900 | 1,754 |
| 2016-04-18 | 1,650 | 1,709 | 1,643 | 1,683.5 | 6,034,600 | 1,683.50 |
| 2016-04-15 | 1,727.5 | 1,765 | 1,727.5 | 1,740.5 | 5,454,500 | 1,740.50 |
| 2016-04-14 | 1,750 | 1,809.5 | 1,738 | 1,771.5 | 12,466,000 | 1,771.50 |
| 2016-04-13 | 1,629.5 | 1,684 | 1,613.5 | 1,675 | 6,784,900 | 1,675 |
| 2016-04-12 | 1,509 | 1,622 | 1,509 | 1,597 | 6,250,500 | 1,597 |
| 2016-04-11 | 1,514.5 | 1,519.5 | 1,478 | 1,512.5 | 4,937,000 | 1,512.50 |
| 2016-04-08 | 1,423.5 | 1,549 | 1,413.5 | 1,525.5 | 6,228,400 | 1,525.50 |
| 2016-04-07 | 1,445 | 1,499 | 1,427 | 1,458 | 4,531,600 | 1,458 |
| 2016-04-06 | 1,400.5 | 1,463 | 1,399 | 1,440 | 5,360,700 | 1,440 |
| 2016-04-05 | 1,438.5 | 1,453 | 1,410 | 1,414.5 | 3,749,600 | 1,414.50 |
| 2016-04-04 | 1,430 | 1,485 | 1,427.5 | 1,458.5 | 3,466,600 | 1,458.50 |
| 2016-04-01 | 1,506 | 1,510.5 | 1,430 | 1,432.5 | 5,431,400 | 1,432.50 |
| 2016-03-31 | 1,553.5 | 1,575.5 | 1,508 | 1,516 | 6,167,900 | 1,516 |
| 2016-03-30 | 1,575.5 | 1,584.5 | 1,533.5 | 1,540.5 | 3,644,200 | 1,540.50 |
| 2016-03-29 | 1,548.5 | 1,583 | 1,546.5 | 1,581.5 | 3,144,600 | 1,581.50 |
| 2016-03-28 | 1,549 | 1,578.5 | 1,540.5 | 1,578.5 | 3,082,100 | 1,578.50 |
| 2016-03-25 | 1,511.5 | 1,556.5 | 1,504 | 1,548.5 | 3,510,700 | 1,548.50 |
| 2016-03-24 | 1,508.5 | 1,538.5 | 1,465.5 | 1,491.5 | 4,191,400 | 1,491.50 |
| 2016-03-23 | 1,564 | 1,587.5 | 1,536 | 1,540 | 2,847,200 | 1,540 |
| 2016-03-22 | 1,581 | 1,588.5 | 1,514 | 1,543 | 3,588,800 | 1,543 |
| 2016-03-18 | 1,527.5 | 1,554 | 1,509 | 1,530.5 | 5,107,700 | 1,530.50 |
| 2016-03-17 | 1,570 | 1,592.5 | 1,503.5 | 1,525 | 6,813,100 | 1,525 |
| 2016-03-16 | 1,536.5 | 1,561 | 1,523.5 | 1,539 | 7,048,100 | 1,539 |
| 2016-03-15 | 1,627 | 1,641.5 | 1,605 | 1,617.5 | 4,518,300 | 1,617.50 |
| 2016-03-14 | 1,616 | 1,650.5 | 1,597.5 | 1,643 | 4,360,600 | 1,643 |
| 2016-03-11 | 1,536.5 | 1,593.5 | 1,528.5 | 1,585 | 5,671,500 | 1,585 |
| 2016-03-10 | 1,560 | 1,563.5 | 1,491.5 | 1,555 | 6,455,100 | 1,555 |
| 2016-03-09 | 1,532.5 | 1,551.5 | 1,491 | 1,540 | 6,807,000 | 1,540 |
| 2016-03-08 | 1,622 | 1,681 | 1,582.5 | 1,596 | 7,906,100 | 1,596 |
| 2016-03-07 | 1,618 | 1,637.5 | 1,589 | 1,600 | 5,258,600 | 1,600 |
| 2016-03-04 | 1,561 | 1,622.5 | 1,552.5 | 1,600 | 5,485,200 | 1,600 |
| 2016-03-03 | 1,509.5 | 1,596.5 | 1,508.5 | 1,590.5 | 11,052,300 | 1,590.50 |
| 2016-03-02 | 1,420 | 1,493 | 1,406.5 | 1,491 | 8,165,600 | 1,491 |
| 2016-03-01 | 1,373 | 1,387.5 | 1,328 | 1,356 | 4,488,800 | 1,356 |
| 2016-02-29 | 1,419 | 1,424.5 | 1,352 | 1,352 | 5,338,600 | 1,352 |
| 2016-02-26 | 1,414.5 | 1,446 | 1,405.5 | 1,408.5 | 4,257,200 | 1,408.50 |
| 2016-02-25 | 1,385.5 | 1,422 | 1,375.5 | 1,393.5 | 4,285,800 | 1,393.50 |
| 2016-02-24 | 1,330 | 1,363.5 | 1,312 | 1,360.5 | 5,457,300 | 1,360.50 |
| 2016-02-23 | 1,350 | 1,403.5 | 1,349 | 1,366 | 10,026,700 | 1,366 |
| 2016-02-22 | 1,340 | 1,342 | 1,288 | 1,292.5 | 7,866,700 | 1,292.50 |
| 2016-02-19 | 1,403 | 1,405 | 1,351 | 1,372 | 4,596,000 | 1,372 |
| 2016-02-18 | 1,420 | 1,455 | 1,406.5 | 1,429 | 6,699,000 | 1,429 |
| 2016-02-17 | 1,379 | 1,417 | 1,320 | 1,349.5 | 6,346,600 | 1,349.50 |
| 2016-02-16 | 1,331 | 1,432 | 1,308.5 | 1,397.5 | 9,267,000 | 1,397.50 |
| 2016-02-15 | 1,308 | 1,355 | 1,282.5 | 1,339.5 | 6,807,700 | 1,339.50 |
| 2016-02-12 | 1,250 | 1,281.5 | 1,233.5 | 1,240 | 9,648,700 | 1,240 |
| 2016-02-10 | 1,355 | 1,364 | 1,300.5 | 1,320 | 7,924,600 | 1,320 |
| 2016-02-09 | 1,362 | 1,372 | 1,322.5 | 1,334.5 | 7,420,000 | 1,334.50 |
| 2016-02-08 | 1,416.5 | 1,457 | 1,390 | 1,445.5 | 4,129,200 | 1,445.50 |
| 2016-02-05 | 1,411.5 | 1,471 | 1,398 | 1,446.5 | 5,324,900 | 1,446.50 |
| 2016-02-04 | 1,430 | 1,504.5 | 1,418.5 | 1,438 | 7,871,700 | 1,438 |
| 2016-02-03 | 1,452.5 | 1,454.5 | 1,396 | 1,411.5 | 7,854,800 | 1,411.50 |
| 2016-02-02 | 1,613 | 1,613 | 1,503 | 1,524.5 | 9,349,100 | 1,524.50 |
| 2016-02-01 | 1,686 | 1,688 | 1,597.5 | 1,662 | 8,775,000 | 1,662 |
| 2016-01-29 | 1,548 | 1,633 | 1,540 | 1,606 | 11,004,600 | 1,606 |
| 2016-01-28 | 1,610.5 | 1,614.5 | 1,546 | 1,548 | 7,010,900 | 1,548 |
| 2016-01-27 | 1,655 | 1,667.5 | 1,610 | 1,648 | 6,646,500 | 1,648 |
| 2016-01-26 | 1,644 | 1,652 | 1,611 | 1,619.5 | 4,491,100 | 1,619.50 |
| 2016-01-25 | 1,717 | 1,740.5 | 1,664 | 1,703.5 | 4,632,400 | 1,703.50 |
| 2016-01-22 | 1,641 | 1,682.5 | 1,627.5 | 1,680.5 | 4,594,900 | 1,680.50 |
| 2016-01-21 | 1,615.5 | 1,664 | 1,567 | 1,567 | 5,261,700 | 1,567 |
| 2016-01-20 | 1,706.5 | 1,719.5 | 1,600.5 | 1,609 | 5,382,400 | 1,609 |
| 2016-01-19 | 1,640 | 1,700 | 1,633.5 | 1,696.5 | 5,500,700 | 1,696.50 |
| 2016-01-18 | 1,624 | 1,648 | 1,593.5 | 1,641.5 | 4,600,600 | 1,641.50 |
| 2016-01-15 | 1,720.5 | 1,749.5 | 1,664 | 1,678.5 | 4,413,800 | 1,678.50 |
| 2016-01-14 | 1,690 | 1,707.5 | 1,653 | 1,697.5 | 4,002,200 | 1,697.50 |
| 2016-01-13 | 1,725.5 | 1,751.5 | 1,701 | 1,746.5 | 4,095,200 | 1,746.50 |
| 2016-01-12 | 1,728 | 1,753.5 | 1,690.5 | 1,694.5 | 5,023,600 | 1,694.50 |
| 2016-01-08 | 1,734 | 1,803.5 | 1,721 | 1,756 | 5,822,400 | 1,756 |
| 2016-01-07 | 1,818.5 | 1,849 | 1,754 | 1,756 | 4,956,800 | 1,756 |
| 2016-01-06 | 1,901.5 | 1,919 | 1,834 | 1,842 | 4,222,200 | 1,842 |
| 2016-01-05 | 1,900.5 | 1,923.5 | 1,865 | 1,883.5 | 4,517,000 | 1,883.50 |
| 2016-01-04 | 1,906 | 1,985 | 1,900.5 | 1,921 | 5,488,900 | 1,921 |
分割・併合履歴 ： なし
