5802 住友電気工業(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 | 1,681 | 1,690.5 | 1,662 | 1,686.5 | 2,296,600 | 1,686.50 |
| 2016-12-29 | 1,698.5 | 1,708.5 | 1,689 | 1,695 | 2,902,500 | 1,695 |
| 2016-12-28 | 1,707 | 1,716.5 | 1,704 | 1,714.5 | 1,718,600 | 1,714.50 |
| 2016-12-27 | 1,693.5 | 1,703 | 1,685 | 1,692 | 1,589,600 | 1,692 |
| 2016-12-26 | 1,707.5 | 1,712 | 1,690 | 1,693 | 1,984,900 | 1,693 |
| 2016-12-22 | 1,707 | 1,712.5 | 1,699 | 1,712.5 | 2,262,900 | 1,712.50 |
| 2016-12-21 | 1,704 | 1,716.5 | 1,691 | 1,703 | 2,645,100 | 1,703 |
| 2016-12-20 | 1,682.5 | 1,692 | 1,670.5 | 1,688.5 | 3,102,300 | 1,688.50 |
| 2016-12-19 | 1,692.5 | 1,701.5 | 1,686 | 1,689 | 2,580,700 | 1,689 |
| 2016-12-16 | 1,717 | 1,718.5 | 1,700.5 | 1,707 | 3,085,300 | 1,707 |
| 2016-12-15 | 1,700 | 1,716.5 | 1,689 | 1,697 | 2,945,400 | 1,697 |
| 2016-12-14 | 1,683.5 | 1,688.5 | 1,673 | 1,684 | 2,361,400 | 1,684 |
| 2016-12-13 | 1,681.5 | 1,690.5 | 1,663.5 | 1,683 | 3,001,500 | 1,683 |
| 2016-12-12 | 1,700.5 | 1,714.5 | 1,677 | 1,687 | 2,326,800 | 1,687 |
| 2016-12-09 | 1,682.5 | 1,696 | 1,676 | 1,683.5 | 4,336,800 | 1,683.50 |
| 2016-12-08 | 1,651 | 1,691 | 1,641 | 1,690.5 | 4,754,800 | 1,690.50 |
| 2016-12-07 | 1,630 | 1,636 | 1,624.5 | 1,631 | 2,795,200 | 1,631 |
| 2016-12-06 | 1,655 | 1,662 | 1,621.5 | 1,630 | 4,621,500 | 1,630 |
| 2016-12-05 | 1,604 | 1,612 | 1,592.5 | 1,606.5 | 2,092,800 | 1,606.50 |
| 2016-12-02 | 1,620 | 1,633 | 1,613.5 | 1,620.5 | 3,301,700 | 1,620.50 |
| 2016-12-01 | 1,635 | 1,635 | 1,607.5 | 1,616.5 | 4,225,600 | 1,616.50 |
| 2016-11-30 | 1,622.5 | 1,630.5 | 1,596 | 1,602.5 | 4,096,900 | 1,602.50 |
| 2016-11-29 | 1,626 | 1,626 | 1,608.5 | 1,622.5 | 2,771,300 | 1,622.50 |
| 2016-11-28 | 1,621.5 | 1,633.5 | 1,604.5 | 1,626.5 | 2,830,000 | 1,626.50 |
| 2016-11-25 | 1,622.5 | 1,660 | 1,621 | 1,634.5 | 3,835,700 | 1,634.50 |
| 2016-11-24 | 1,600 | 1,613 | 1,590 | 1,609 | 3,594,600 | 1,609 |
| 2016-11-22 | 1,568 | 1,588.5 | 1,567 | 1,574.5 | 2,539,100 | 1,574.50 |
| 2016-11-21 | 1,574 | 1,575 | 1,559 | 1,565.5 | 2,523,100 | 1,565.50 |
| 2016-11-18 | 1,575 | 1,586.5 | 1,569.5 | 1,569.5 | 3,463,300 | 1,569.50 |
| 2016-11-17 | 1,547 | 1,557 | 1,541.5 | 1,551 | 4,502,500 | 1,551 |
| 2016-11-16 | 1,554.5 | 1,559.5 | 1,543.5 | 1,546 | 4,280,800 | 1,546 |
| 2016-11-15 | 1,534 | 1,541 | 1,524 | 1,529.5 | 4,329,000 | 1,529.50 |
| 2016-11-14 | 1,495 | 1,533 | 1,486 | 1,528.5 | 5,592,300 | 1,528.50 |
| 2016-11-11 | 1,440.5 | 1,482 | 1,435.5 | 1,473 | 7,246,800 | 1,473 |
| 2016-11-10 | 1,440 | 1,440 | 1,409.5 | 1,422 | 6,350,400 | 1,422 |
| 2016-11-09 | 1,441.5 | 1,452.5 | 1,334 | 1,356 | 9,459,700 | 1,356 |
| 2016-11-08 | 1,409.5 | 1,420.5 | 1,402.5 | 1,412.5 | 5,938,200 | 1,412.50 |
| 2016-11-07 | 1,390.5 | 1,396 | 1,380 | 1,388 | 4,538,300 | 1,388 |
| 2016-11-04 | 1,372 | 1,383 | 1,361.5 | 1,381 | 5,374,300 | 1,381 |
| 2016-11-02 | 1,379.5 | 1,400 | 1,358 | 1,370 | 11,688,100 | 1,370 |
| 2016-11-01 | 1,555 | 1,556.5 | 1,537 | 1,549.5 | 2,596,700 | 1,549.50 |
| 2016-10-31 | 1,550 | 1,561.5 | 1,543 | 1,554.5 | 2,919,700 | 1,554.50 |
| 2016-10-28 | 1,539 | 1,568 | 1,530.5 | 1,559.5 | 5,387,100 | 1,559.50 |
| 2016-10-27 | 1,541.5 | 1,543 | 1,519 | 1,525 | 3,365,200 | 1,525 |
| 2016-10-26 | 1,549 | 1,550.5 | 1,534.5 | 1,541.5 | 2,334,700 | 1,541.50 |
| 2016-10-25 | 1,540 | 1,554.5 | 1,534 | 1,551.5 | 1,795,400 | 1,551.50 |
| 2016-10-24 | 1,528 | 1,536.5 | 1,521 | 1,533 | 2,018,700 | 1,533 |
| 2016-10-21 | 1,532 | 1,546 | 1,525 | 1,530 | 2,654,200 | 1,530 |
| 2016-10-20 | 1,530.5 | 1,537 | 1,522.5 | 1,537 | 3,388,900 | 1,537 |
| 2016-10-19 | 1,534 | 1,537 | 1,516.5 | 1,526.5 | 2,242,700 | 1,526.50 |
| 2016-10-17 | 1,537 | 1,547.5 | 1,526 | 1,539 | 2,076,400 | 1,539 |
| 2016-10-13 | 1,527.5 | 1,539 | 1,516 | 1,522 | 4,524,400 | 1,522 |
| 2016-10-12 | 1,498 | 1,514 | 1,495 | 1,504 | 3,261,300 | 1,504 |
| 2016-10-11 | 1,486 | 1,528 | 1,483 | 1,516.5 | 5,012,600 | 1,516.50 |
| 2016-10-07 | 1,482 | 1,489 | 1,474 | 1,482 | 1,801,200 | 1,482 |
| 2016-10-06 | 1,496 | 1,513 | 1,479 | 1,486 | 3,155,700 | 1,486 |
| 2016-10-05 | 1,453.5 | 1,491.5 | 1,446 | 1,482 | 3,018,800 | 1,482 |
| 2016-10-04 | 1,430 | 1,445.5 | 1,430 | 1,438.5 | 2,610,200 | 1,438.50 |
| 2016-10-03 | 1,421 | 1,432 | 1,417 | 1,423.5 | 2,213,800 | 1,423.50 |
| 2016-09-30 | 1,412 | 1,426.5 | 1,407.5 | 1,416 | 2,848,000 | 1,416 |
| 2016-09-29 | 1,436.5 | 1,457.5 | 1,428 | 1,445 | 2,428,800 | 1,445 |
| 2016-09-28 | 1,408.5 | 1,435 | 1,408.5 | 1,424 | 3,643,700 | 1,424 |
| 2016-09-27 | 1,416.5 | 1,455.5 | 1,402 | 1,455.5 | 3,962,900 | 1,455.50 |
| 2016-09-26 | 1,446.5 | 1,448.5 | 1,435 | 1,437 | 2,604,900 | 1,437 |
| 2016-09-23 | 1,464.5 | 1,478 | 1,452 | 1,465 | 2,679,200 | 1,465 |
| 2016-09-21 | 1,440 | 1,485 | 1,431 | 1,482.5 | 3,377,100 | 1,482.50 |
| 2016-09-20 | 1,429 | 1,453.5 | 1,420.5 | 1,439.5 | 2,845,600 | 1,439.50 |
| 2016-09-16 | 1,434 | 1,442 | 1,425 | 1,437 | 3,559,200 | 1,437 |
| 2016-09-15 | 1,456.5 | 1,458 | 1,437 | 1,448.5 | 2,791,800 | 1,448.50 |
| 2016-09-14 | 1,465.5 | 1,481.5 | 1,458 | 1,471 | 1,896,800 | 1,471 |
| 2016-09-13 | 1,477 | 1,487.5 | 1,464.5 | 1,478.5 | 2,132,900 | 1,478.50 |
| 2016-09-12 | 1,484 | 1,496 | 1,475.5 | 1,492 | 2,770,500 | 1,492 |
| 2016-09-09 | 1,509 | 1,520 | 1,498.5 | 1,503 | 2,618,700 | 1,503 |
| 2016-09-08 | 1,494.5 | 1,514.5 | 1,490 | 1,507 | 2,791,700 | 1,507 |
| 2016-09-07 | 1,505.5 | 1,507 | 1,478 | 1,491.5 | 3,975,000 | 1,491.50 |
| 2016-09-06 | 1,534 | 1,540.5 | 1,526 | 1,535 | 2,631,200 | 1,535 |
| 2016-09-05 | 1,555.5 | 1,561 | 1,542 | 1,545 | 2,207,700 | 1,545 |
| 2016-09-02 | 1,501 | 1,534 | 1,501 | 1,529.5 | 2,465,000 | 1,529.50 |
| 2016-09-01 | 1,522 | 1,542.5 | 1,504 | 1,527.5 | 3,441,900 | 1,527.50 |
| 2016-08-31 | 1,542.5 | 1,551 | 1,530.5 | 1,533.5 | 4,509,800 | 1,533.50 |
| 2016-08-30 | 1,490.5 | 1,517.5 | 1,486.5 | 1,513 | 2,955,900 | 1,513 |
| 2016-08-29 | 1,461 | 1,491 | 1,460 | 1,484.5 | 2,787,100 | 1,484.50 |
| 2016-08-26 | 1,429 | 1,431 | 1,414 | 1,415 | 2,753,700 | 1,415 |
| 2016-08-25 | 1,423 | 1,436.5 | 1,414.5 | 1,428.5 | 2,661,000 | 1,428.50 |
| 2016-08-24 | 1,433.5 | 1,448 | 1,422 | 1,425 | 1,754,700 | 1,425 |
| 2016-08-23 | 1,425.5 | 1,437 | 1,410.5 | 1,415.5 | 2,202,800 | 1,415.50 |
| 2016-08-22 | 1,411 | 1,441 | 1,403.5 | 1,436.5 | 2,410,600 | 1,436.50 |
| 2016-08-19 | 1,406 | 1,415.5 | 1,394 | 1,409 | 2,322,700 | 1,409 |
| 2016-08-18 | 1,399 | 1,413.5 | 1,391 | 1,396 | 1,697,600 | 1,396 |
| 2016-08-17 | 1,397 | 1,417 | 1,386 | 1,412.5 | 2,381,500 | 1,412.50 |
| 2016-08-16 | 1,393 | 1,406 | 1,371.5 | 1,371.5 | 2,673,500 | 1,371.50 |
| 2016-08-15 | 1,401 | 1,424 | 1,400.5 | 1,403.5 | 1,904,300 | 1,403.50 |
| 2016-08-12 | 1,402.5 | 1,412 | 1,390 | 1,406 | 1,911,800 | 1,406 |
| 2016-08-10 | 1,386 | 1,397.5 | 1,374 | 1,389.5 | 2,217,300 | 1,389.50 |
| 2016-08-09 | 1,391.5 | 1,410 | 1,377.5 | 1,406 | 2,551,300 | 1,406 |
| 2016-08-08 | 1,375 | 1,399 | 1,363 | 1,389 | 2,155,900 | 1,389 |
| 2016-08-05 | 1,358 | 1,365 | 1,341.5 | 1,345.5 | 1,992,900 | 1,345.50 |
| 2016-08-04 | 1,308 | 1,361.5 | 1,306.5 | 1,357.5 | 3,015,300 | 1,357.50 |
| 2016-08-03 | 1,336 | 1,341.5 | 1,316 | 1,320.5 | 3,135,000 | 1,320.50 |
| 2016-08-02 | 1,348 | 1,394 | 1,347.5 | 1,376 | 4,884,500 | 1,376 |
| 2016-08-01 | 1,410 | 1,440 | 1,400.5 | 1,438 | 3,143,200 | 1,438 |
| 2016-07-29 | 1,406.5 | 1,447.5 | 1,388 | 1,434.5 | 3,534,400 | 1,434.50 |
| 2016-07-28 | 1,410 | 1,427.5 | 1,400.5 | 1,423.5 | 2,307,600 | 1,423.50 |
| 2016-07-27 | 1,399 | 1,438 | 1,396 | 1,424 | 3,484,000 | 1,424 |
| 2016-07-26 | 1,410 | 1,410.5 | 1,379 | 1,384.5 | 2,592,000 | 1,384.50 |
| 2016-07-25 | 1,425.5 | 1,443.5 | 1,416.5 | 1,421 | 2,258,300 | 1,421 |
| 2016-07-22 | 1,415 | 1,432.5 | 1,407.5 | 1,417 | 2,261,700 | 1,417 |
| 2016-07-21 | 1,440.5 | 1,454.5 | 1,435 | 1,444.5 | 2,044,100 | 1,444.50 |
| 2016-07-20 | 1,410 | 1,425 | 1,397 | 1,422.5 | 1,919,000 | 1,422.50 |
| 2016-07-19 | 1,426 | 1,426 | 1,405.5 | 1,421.5 | 3,185,700 | 1,421.50 |
| 2016-07-15 | 1,416 | 1,443.5 | 1,395 | 1,426 | 3,475,500 | 1,426 |
| 2016-07-14 | 1,406 | 1,414 | 1,388.5 | 1,408.5 | 2,943,900 | 1,408.50 |
| 2016-07-13 | 1,415 | 1,418.5 | 1,388.5 | 1,390.5 | 4,354,300 | 1,390.50 |
| 2016-07-12 | 1,339.5 | 1,371 | 1,336.5 | 1,355 | 3,729,000 | 1,355 |
| 2016-07-11 | 1,281 | 1,307.5 | 1,279 | 1,298 | 2,758,800 | 1,298 |
| 2016-07-08 | 1,252 | 1,267.5 | 1,237 | 1,244 | 3,779,800 | 1,244 |
| 2016-07-07 | 1,260 | 1,265.5 | 1,238.5 | 1,242 | 4,567,300 | 1,242 |
| 2016-07-06 | 1,293.5 | 1,301.5 | 1,255 | 1,275 | 3,852,000 | 1,275 |
| 2016-07-05 | 1,317 | 1,326.5 | 1,304.5 | 1,318 | 2,970,100 | 1,318 |
| 2016-07-04 | 1,324 | 1,348 | 1,318 | 1,333.5 | 3,509,400 | 1,333.50 |
| 2016-07-01 | 1,343.5 | 1,358 | 1,334.5 | 1,337.5 | 2,861,900 | 1,337.50 |
| 2016-06-30 | 1,355.5 | 1,376.5 | 1,340.5 | 1,340.5 | 3,639,800 | 1,340.50 |
| 2016-06-29 | 1,358.5 | 1,364.5 | 1,335 | 1,355 | 3,931,400 | 1,355 |
| 2016-06-28 | 1,314 | 1,337 | 1,294.5 | 1,322 | 3,658,600 | 1,322 |
| 2016-06-27 | 1,361.5 | 1,370.5 | 1,335.5 | 1,342 | 3,500,600 | 1,342 |
| 2016-06-24 | 1,495 | 1,495 | 1,328 | 1,341.5 | 5,388,600 | 1,341.50 |
| 2016-06-23 | 1,421.5 | 1,444.5 | 1,415.5 | 1,444 | 3,134,800 | 1,444 |
| 2016-06-22 | 1,425.5 | 1,445.5 | 1,416 | 1,431 | 2,931,700 | 1,431 |
| 2016-06-21 | 1,391 | 1,433 | 1,386.5 | 1,430 | 4,282,400 | 1,430 |
| 2016-06-20 | 1,460.5 | 1,467 | 1,434 | 1,438.5 | 4,850,900 | 1,438.50 |
| 2016-06-17 | 1,422 | 1,430 | 1,406.5 | 1,420.5 | 4,112,000 | 1,420.50 |
| 2016-06-16 | 1,454.5 | 1,464.5 | 1,396.5 | 1,402 | 4,999,000 | 1,402 |
| 2016-06-15 | 1,449 | 1,486 | 1,445 | 1,477 | 4,369,100 | 1,477 |
| 2016-06-14 | 1,474 | 1,477.5 | 1,437.5 | 1,459 | 4,123,900 | 1,459 |
| 2016-06-13 | 1,505 | 1,513.5 | 1,482 | 1,484 | 3,683,400 | 1,484 |
| 2016-06-10 | 1,531 | 1,543 | 1,523.5 | 1,535 | 6,340,000 | 1,535 |
| 2016-06-09 | 1,557.5 | 1,558.5 | 1,538.5 | 1,551.5 | 3,692,800 | 1,551.50 |
| 2016-06-08 | 1,560 | 1,570 | 1,540.5 | 1,570 | 3,045,200 | 1,570 |
| 2016-06-07 | 1,549 | 1,562 | 1,539.5 | 1,557 | 3,288,100 | 1,557 |
| 2016-06-06 | 1,519 | 1,551.5 | 1,516.5 | 1,548.5 | 3,828,800 | 1,548.50 |
| 2016-06-03 | 1,558.5 | 1,583 | 1,558 | 1,565.5 | 4,172,400 | 1,565.50 |
| 2016-06-02 | 1,574 | 1,584 | 1,554.5 | 1,558.5 | 5,590,300 | 1,558.50 |
| 2016-06-01 | 1,577 | 1,588.5 | 1,561.5 | 1,570 | 4,342,200 | 1,570 |
| 2016-05-31 | 1,544 | 1,571 | 1,530.5 | 1,569.5 | 3,786,600 | 1,569.50 |
| 2016-05-30 | 1,555 | 1,572 | 1,540 | 1,560 | 4,079,600 | 1,560 |
| 2016-05-27 | 1,539.5 | 1,571.5 | 1,517.5 | 1,551 | 6,705,400 | 1,551 |
| 2016-05-26 | 1,524 | 1,533 | 1,500 | 1,504 | 3,732,600 | 1,504 |
| 2016-05-25 | 1,500 | 1,506.5 | 1,486.5 | 1,500 | 4,105,800 | 1,500 |
| 2016-05-24 | 1,475 | 1,483.5 | 1,458 | 1,463 | 4,037,500 | 1,463 |
| 2016-05-23 | 1,466 | 1,481 | 1,450.5 | 1,481 | 3,210,700 | 1,481 |
| 2016-05-20 | 1,446 | 1,490.5 | 1,440.5 | 1,485 | 3,747,200 | 1,485 |
| 2016-05-19 | 1,462.5 | 1,483 | 1,448.5 | 1,455.5 | 4,167,300 | 1,455.50 |
| 2016-05-18 | 1,456.5 | 1,469 | 1,437.5 | 1,448 | 4,438,800 | 1,448 |
| 2016-05-17 | 1,438 | 1,457.5 | 1,424.5 | 1,454.5 | 5,788,100 | 1,454.50 |
| 2016-05-16 | 1,370 | 1,453.5 | 1,350 | 1,438.5 | 12,116,700 | 1,438.50 |
| 2016-05-13 | 1,293 | 1,299.5 | 1,257 | 1,259 | 4,777,900 | 1,259 |
| 2016-05-12 | 1,274.5 | 1,288.5 | 1,268 | 1,281 | 4,123,700 | 1,281 |
| 2016-05-11 | 1,320.5 | 1,339 | 1,302.5 | 1,304.5 | 2,531,100 | 1,304.50 |
| 2016-05-10 | 1,278 | 1,309.5 | 1,271 | 1,305.5 | 2,798,700 | 1,305.50 |
| 2016-05-09 | 1,293.5 | 1,299 | 1,279 | 1,281.5 | 2,022,400 | 1,281.50 |
| 2016-05-06 | 1,292 | 1,295.5 | 1,270.5 | 1,282.5 | 3,526,600 | 1,282.50 |
| 2016-05-02 | 1,270 | 1,285 | 1,267 | 1,281.5 | 3,613,900 | 1,281.50 |
| 2016-04-28 | 1,433 | 1,437.5 | 1,300 | 1,345 | 4,274,700 | 1,345 |
| 2016-04-27 | 1,407 | 1,418.5 | 1,399 | 1,403 | 2,785,300 | 1,403 |
| 2016-04-26 | 1,409.5 | 1,424 | 1,400.5 | 1,415 | 3,641,400 | 1,415 |
| 2016-04-25 | 1,405 | 1,416 | 1,385.5 | 1,409.5 | 3,663,500 | 1,409.50 |
| 2016-04-22 | 1,363 | 1,384 | 1,357.5 | 1,381.5 | 3,070,400 | 1,381.50 |
| 2016-04-21 | 1,362 | 1,384.5 | 1,349.5 | 1,381.5 | 3,972,100 | 1,381.50 |
| 2016-04-20 | 1,346 | 1,358.5 | 1,319.5 | 1,321.5 | 3,098,400 | 1,321.50 |
| 2016-04-19 | 1,317 | 1,337.5 | 1,317 | 1,334 | 3,351,400 | 1,334 |
| 2016-04-18 | 1,279 | 1,298 | 1,276 | 1,286 | 3,132,000 | 1,286 |
| 2016-04-15 | 1,327 | 1,352 | 1,323 | 1,339.5 | 2,388,100 | 1,339.50 |
| 2016-04-14 | 1,317 | 1,350.5 | 1,313.5 | 1,350 | 4,264,900 | 1,350 |
| 2016-04-13 | 1,275 | 1,295 | 1,271 | 1,287 | 3,627,400 | 1,287 |
| 2016-04-12 | 1,217.5 | 1,254.5 | 1,209.5 | 1,247.5 | 3,854,400 | 1,247.50 |
| 2016-04-11 | 1,224 | 1,231.5 | 1,201 | 1,216 | 4,495,500 | 1,216 |
| 2016-04-08 | 1,216 | 1,253 | 1,204 | 1,237 | 6,215,700 | 1,237 |
| 2016-04-07 | 1,253 | 1,271 | 1,237.5 | 1,245 | 3,930,200 | 1,245 |
| 2016-04-06 | 1,248 | 1,263 | 1,231.5 | 1,243.5 | 3,321,700 | 1,243.50 |
| 2016-04-05 | 1,286 | 1,294 | 1,244 | 1,248 | 3,740,900 | 1,248 |
| 2016-04-04 | 1,299.5 | 1,316 | 1,276.5 | 1,286 | 2,387,100 | 1,286 |
| 2016-04-01 | 1,376.5 | 1,380.5 | 1,303.5 | 1,309 | 3,768,400 | 1,309 |
| 2016-03-31 | 1,386 | 1,404.5 | 1,368.5 | 1,369 | 2,833,600 | 1,369 |
| 2016-03-30 | 1,394 | 1,397.5 | 1,373.5 | 1,373.5 | 1,641,400 | 1,373.50 |
| 2016-03-29 | 1,380 | 1,409 | 1,380 | 1,396 | 2,230,000 | 1,396 |
| 2016-03-28 | 1,405.5 | 1,413.5 | 1,391 | 1,412 | 1,836,000 | 1,412 |
| 2016-03-25 | 1,377 | 1,396.5 | 1,370.5 | 1,392.5 | 1,926,800 | 1,392.50 |
| 2016-03-24 | 1,378 | 1,393 | 1,364 | 1,374 | 3,231,800 | 1,374 |
| 2016-03-23 | 1,373.5 | 1,389.5 | 1,372.5 | 1,377.5 | 2,415,200 | 1,377.50 |
| 2016-03-22 | 1,371 | 1,393 | 1,348.5 | 1,370.5 | 3,681,800 | 1,370.50 |
| 2016-03-18 | 1,366.5 | 1,380 | 1,331 | 1,341 | 3,807,200 | 1,341 |
| 2016-03-17 | 1,391.5 | 1,414 | 1,356.5 | 1,371.5 | 3,546,300 | 1,371.50 |
| 2016-03-16 | 1,398 | 1,415.5 | 1,389.5 | 1,391 | 2,377,700 | 1,391 |
| 2016-03-15 | 1,421.5 | 1,427.5 | 1,401 | 1,406.5 | 2,529,000 | 1,406.50 |
| 2016-03-14 | 1,410 | 1,431.5 | 1,402.5 | 1,413.5 | 2,130,100 | 1,413.50 |
| 2016-03-11 | 1,366 | 1,393 | 1,349 | 1,389.5 | 4,810,400 | 1,389.50 |
| 2016-03-10 | 1,376 | 1,394 | 1,363.5 | 1,389.5 | 3,453,100 | 1,389.50 |
| 2016-03-09 | 1,359.5 | 1,365 | 1,336 | 1,350.5 | 3,555,300 | 1,350.50 |
| 2016-03-08 | 1,393 | 1,406 | 1,348 | 1,362.5 | 4,777,300 | 1,362.50 |
| 2016-03-07 | 1,439.5 | 1,444.5 | 1,421 | 1,423 | 2,150,100 | 1,423 |
| 2016-03-04 | 1,430 | 1,445 | 1,418 | 1,442.5 | 2,308,600 | 1,442.50 |
| 2016-03-03 | 1,420.5 | 1,436 | 1,413 | 1,434 | 2,672,500 | 1,434 |
| 2016-03-02 | 1,400 | 1,429 | 1,386.5 | 1,417.5 | 2,815,200 | 1,417.50 |
| 2016-03-01 | 1,384 | 1,394 | 1,324 | 1,348 | 2,488,700 | 1,348 |
| 2016-02-29 | 1,375 | 1,394 | 1,354 | 1,354 | 3,308,500 | 1,354 |
| 2016-02-26 | 1,373 | 1,392.5 | 1,349 | 1,350 | 2,159,700 | 1,350 |
| 2016-02-25 | 1,337 | 1,366 | 1,332.5 | 1,360 | 2,932,500 | 1,360 |
| 2016-02-24 | 1,319.5 | 1,336 | 1,309 | 1,329 | 3,043,600 | 1,329 |
| 2016-02-23 | 1,353.5 | 1,361.5 | 1,330 | 1,334.5 | 2,688,400 | 1,334.50 |
| 2016-02-22 | 1,327.5 | 1,349 | 1,312 | 1,340.5 | 2,172,900 | 1,340.50 |
| 2016-02-19 | 1,367.5 | 1,376.5 | 1,322.5 | 1,338.5 | 2,799,100 | 1,338.50 |
| 2016-02-18 | 1,400 | 1,412 | 1,370.5 | 1,384 | 2,576,400 | 1,384 |
| 2016-02-17 | 1,358 | 1,378 | 1,327 | 1,347 | 2,541,000 | 1,347 |
| 2016-02-16 | 1,336 | 1,397.5 | 1,332 | 1,370 | 3,114,700 | 1,370 |
| 2016-02-15 | 1,314.5 | 1,380.5 | 1,297.5 | 1,364.5 | 4,065,200 | 1,364.50 |
| 2016-02-12 | 1,275 | 1,289.5 | 1,250 | 1,254.5 | 5,811,400 | 1,254.50 |
| 2016-02-10 | 1,383.5 | 1,396.5 | 1,322 | 1,343 | 5,479,100 | 1,343 |
| 2016-02-09 | 1,418 | 1,457 | 1,380.5 | 1,390 | 4,371,500 | 1,390 |
| 2016-02-08 | 1,484 | 1,518 | 1,478 | 1,508 | 2,604,300 | 1,508 |
| 2016-02-05 | 1,499 | 1,519 | 1,490.5 | 1,514.5 | 4,415,800 | 1,514.50 |
| 2016-02-04 | 1,523.5 | 1,543 | 1,494 | 1,530 | 5,293,500 | 1,530 |
| 2016-02-03 | 1,508.5 | 1,518.5 | 1,456 | 1,463.5 | 3,390,800 | 1,463.50 |
| 2016-02-02 | 1,588 | 1,590.5 | 1,551 | 1,559.5 | 4,000,900 | 1,559.50 |
| 2016-02-01 | 1,590 | 1,597 | 1,572 | 1,591 | 3,764,000 | 1,591 |
| 2016-01-29 | 1,516 | 1,574.5 | 1,490 | 1,563.5 | 4,820,900 | 1,563.50 |
| 2016-01-28 | 1,502 | 1,513.5 | 1,481 | 1,491 | 1,924,700 | 1,491 |
| 2016-01-27 | 1,491 | 1,522 | 1,491 | 1,515 | 1,859,500 | 1,515 |
| 2016-01-26 | 1,482.5 | 1,484.5 | 1,463.5 | 1,468.5 | 2,197,500 | 1,468.50 |
| 2016-01-25 | 1,528 | 1,528 | 1,483.5 | 1,505.5 | 3,402,400 | 1,505.50 |
| 2016-01-22 | 1,474 | 1,513.5 | 1,458.5 | 1,509.5 | 3,532,200 | 1,509.50 |
| 2016-01-21 | 1,458 | 1,495 | 1,421 | 1,421 | 2,614,500 | 1,421 |
| 2016-01-20 | 1,520.5 | 1,527.5 | 1,466 | 1,466 | 2,072,000 | 1,466 |
| 2016-01-19 | 1,508 | 1,530 | 1,495 | 1,523 | 2,087,200 | 1,523 |
| 2016-01-18 | 1,485 | 1,529 | 1,470.5 | 1,517.5 | 2,491,800 | 1,517.50 |
| 2016-01-15 | 1,557.5 | 1,567.5 | 1,503.5 | 1,513 | 2,410,500 | 1,513 |
| 2016-01-14 | 1,517.5 | 1,533.5 | 1,503 | 1,528.5 | 3,147,900 | 1,528.50 |
| 2016-01-13 | 1,548 | 1,581.5 | 1,546.5 | 1,573.5 | 2,735,300 | 1,573.50 |
| 2016-01-12 | 1,538 | 1,558.5 | 1,519.5 | 1,519.5 | 2,776,400 | 1,519.50 |
| 2016-01-08 | 1,542 | 1,592.5 | 1,539.5 | 1,559.5 | 4,714,000 | 1,559.50 |
| 2016-01-07 | 1,625.5 | 1,628 | 1,567.5 | 1,570.5 | 3,506,900 | 1,570.50 |
| 2016-01-06 | 1,681 | 1,684 | 1,614.5 | 1,628 | 4,884,200 | 1,628 |
| 2016-01-05 | 1,689 | 1,701 | 1,665 | 1,675 | 2,986,000 | 1,675 |
| 2016-01-04 | 1,707 | 1,732 | 1,673.5 | 1,679 | 3,109,800 | 1,679 |
分割・併合履歴 ： なし
