5932 三協立山(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 | 1,590 | 1,600 | 1,576 | 1,589 | 56,300 | 1,589 |
| 2016-12-29 | 1,607 | 1,607 | 1,584 | 1,595 | 69,800 | 1,595 |
| 2016-12-28 | 1,598 | 1,614 | 1,596 | 1,605 | 74,100 | 1,605 |
| 2016-12-27 | 1,626 | 1,630 | 1,587 | 1,600 | 138,500 | 1,600 |
| 2016-12-26 | 1,649 | 1,649 | 1,623 | 1,626 | 49,900 | 1,626 |
| 2016-12-22 | 1,634 | 1,645 | 1,623 | 1,635 | 91,800 | 1,635 |
| 2016-12-21 | 1,660 | 1,669 | 1,634 | 1,641 | 108,000 | 1,641 |
| 2016-12-20 | 1,694 | 1,694 | 1,665 | 1,670 | 75,100 | 1,670 |
| 2016-12-19 | 1,695 | 1,695 | 1,665 | 1,681 | 97,800 | 1,681 |
| 2016-12-16 | 1,693 | 1,698 | 1,676 | 1,691 | 165,900 | 1,691 |
| 2016-12-15 | 1,686 | 1,699 | 1,680 | 1,691 | 90,200 | 1,691 |
| 2016-12-14 | 1,695 | 1,695 | 1,657 | 1,685 | 84,000 | 1,685 |
| 2016-12-13 | 1,687 | 1,698 | 1,676 | 1,695 | 123,000 | 1,695 |
| 2016-12-12 | 1,696 | 1,696 | 1,676 | 1,696 | 89,400 | 1,696 |
| 2016-12-09 | 1,699 | 1,699 | 1,676 | 1,693 | 121,900 | 1,693 |
| 2016-12-08 | 1,692 | 1,706 | 1,662 | 1,690 | 118,400 | 1,690 |
| 2016-12-07 | 1,640 | 1,676 | 1,639 | 1,674 | 141,500 | 1,674 |
| 2016-12-06 | 1,649 | 1,649 | 1,633 | 1,641 | 99,200 | 1,641 |
| 2016-12-05 | 1,642 | 1,644 | 1,614 | 1,624 | 92,000 | 1,624 |
| 2016-12-02 | 1,612 | 1,644 | 1,603 | 1,642 | 133,300 | 1,642 |
| 2016-12-01 | 1,599 | 1,624 | 1,583 | 1,606 | 218,800 | 1,606 |
| 2016-11-30 | 1,556 | 1,578 | 1,545 | 1,562 | 116,700 | 1,562 |
| 2016-11-29 | 1,549 | 1,562 | 1,532 | 1,542 | 103,800 | 1,542 |
| 2016-11-28 | 1,549 | 1,551 | 1,535 | 1,549 | 100,400 | 1,549 |
| 2016-11-25 | 1,550 | 1,565 | 1,544 | 1,559 | 151,400 | 1,559 |
| 2016-11-24 | 1,574 | 1,578 | 1,547 | 1,551 | 68,900 | 1,551 |
| 2016-11-22 | 1,555 | 1,562 | 1,543 | 1,561 | 83,400 | 1,561 |
| 2016-11-21 | 1,565 | 1,565 | 1,543 | 1,556 | 141,400 | 1,556 |
| 2016-11-18 | 1,588 | 1,588 | 1,560 | 1,563 | 106,000 | 1,563 |
| 2016-11-17 | 1,567 | 1,575 | 1,554 | 1,571 | 68,300 | 1,571 |
| 2016-11-16 | 1,603 | 1,603 | 1,577 | 1,592 | 68,000 | 1,592 |
| 2016-11-15 | 1,592 | 1,604 | 1,581 | 1,593 | 69,800 | 1,593 |
| 2016-11-14 | 1,553 | 1,595 | 1,553 | 1,584 | 72,200 | 1,584 |
| 2016-11-11 | 1,614 | 1,622 | 1,542 | 1,549 | 137,700 | 1,549 |
| 2016-11-10 | 1,640 | 1,656 | 1,579 | 1,599 | 105,000 | 1,599 |
| 2016-11-09 | 1,630 | 1,634 | 1,531 | 1,541 | 79,100 | 1,541 |
| 2016-11-08 | 1,633 | 1,643 | 1,616 | 1,625 | 39,800 | 1,625 |
| 2016-11-07 | 1,619 | 1,640 | 1,619 | 1,633 | 64,000 | 1,633 |
| 2016-11-04 | 1,617 | 1,617 | 1,581 | 1,602 | 75,200 | 1,602 |
| 2016-11-02 | 1,635 | 1,648 | 1,628 | 1,638 | 58,200 | 1,638 |
| 2016-11-01 | 1,654 | 1,662 | 1,643 | 1,660 | 79,400 | 1,660 |
| 2016-10-31 | 1,643 | 1,654 | 1,622 | 1,654 | 97,400 | 1,654 |
| 2016-10-28 | 1,672 | 1,676 | 1,652 | 1,665 | 101,800 | 1,665 |
| 2016-10-27 | 1,664 | 1,673 | 1,650 | 1,659 | 46,300 | 1,659 |
| 2016-10-26 | 1,655 | 1,669 | 1,644 | 1,660 | 101,100 | 1,660 |
| 2016-10-25 | 1,642 | 1,660 | 1,642 | 1,651 | 84,000 | 1,651 |
| 2016-10-24 | 1,608 | 1,644 | 1,597 | 1,641 | 64,400 | 1,641 |
| 2016-10-21 | 1,619 | 1,619 | 1,608 | 1,611 | 46,600 | 1,611 |
| 2016-10-20 | 1,603 | 1,616 | 1,602 | 1,614 | 64,800 | 1,614 |
| 2016-10-19 | 1,590 | 1,603 | 1,575 | 1,598 | 110,300 | 1,598 |
| 2016-10-17 | 1,548 | 1,572 | 1,547 | 1,556 | 90,900 | 1,556 |
| 2016-10-13 | 1,546 | 1,565 | 1,538 | 1,552 | 81,500 | 1,552 |
| 2016-10-12 | 1,560 | 1,565 | 1,544 | 1,546 | 89,600 | 1,546 |
| 2016-10-11 | 1,549 | 1,572 | 1,531 | 1,563 | 101,400 | 1,563 |
| 2016-10-07 | 1,530 | 1,549 | 1,522 | 1,545 | 286,800 | 1,545 |
| 2016-10-06 | 1,575 | 1,582 | 1,530 | 1,540 | 313,100 | 1,540 |
| 2016-10-05 | 1,677 | 1,715 | 1,535 | 1,544 | 466,300 | 1,544 |
| 2016-10-04 | 1,656 | 1,672 | 1,649 | 1,671 | 88,300 | 1,671 |
| 2016-10-03 | 1,660 | 1,666 | 1,643 | 1,646 | 43,600 | 1,646 |
| 2016-09-30 | 1,638 | 1,649 | 1,613 | 1,639 | 68,800 | 1,639 |
| 2016-09-29 | 1,647 | 1,662 | 1,632 | 1,656 | 120,200 | 1,656 |
| 2016-09-28 | 1,646 | 1,647 | 1,620 | 1,635 | 49,700 | 1,635 |
| 2016-09-27 | 1,627 | 1,638 | 1,606 | 1,636 | 75,500 | 1,636 |
| 2016-09-26 | 1,631 | 1,646 | 1,627 | 1,629 | 70,800 | 1,629 |
| 2016-09-23 | 1,619 | 1,640 | 1,606 | 1,631 | 81,800 | 1,631 |
| 2016-09-21 | 1,580 | 1,630 | 1,567 | 1,626 | 99,800 | 1,626 |
| 2016-09-20 | 1,549 | 1,593 | 1,523 | 1,578 | 103,700 | 1,578 |
| 2016-09-16 | 1,563 | 1,568 | 1,531 | 1,543 | 46,400 | 1,543 |
| 2016-09-15 | 1,550 | 1,571 | 1,550 | 1,554 | 23,500 | 1,554 |
| 2016-09-14 | 1,551 | 1,570 | 1,546 | 1,554 | 69,300 | 1,554 |
| 2016-09-13 | 1,570 | 1,584 | 1,563 | 1,568 | 29,400 | 1,568 |
| 2016-09-12 | 1,586 | 1,586 | 1,556 | 1,566 | 38,600 | 1,566 |
| 2016-09-09 | 1,570 | 1,598 | 1,562 | 1,592 | 80,000 | 1,592 |
| 2016-09-08 | 1,570 | 1,574 | 1,563 | 1,572 | 54,800 | 1,572 |
| 2016-09-07 | 1,613 | 1,613 | 1,554 | 1,571 | 121,100 | 1,571 |
| 2016-09-06 | 1,586 | 1,615 | 1,586 | 1,613 | 72,000 | 1,613 |
| 2016-09-05 | 1,589 | 1,591 | 1,554 | 1,586 | 45,100 | 1,586 |
| 2016-09-02 | 1,584 | 1,584 | 1,538 | 1,581 | 62,000 | 1,581 |
| 2016-09-01 | 1,590 | 1,590 | 1,565 | 1,585 | 76,900 | 1,585 |
| 2016-08-31 | 1,556 | 1,562 | 1,540 | 1,561 | 42,000 | 1,561 |
| 2016-08-30 | 1,550 | 1,559 | 1,543 | 1,550 | 49,500 | 1,550 |
| 2016-08-29 | 1,589 | 1,589 | 1,558 | 1,563 | 33,500 | 1,563 |
| 2016-08-26 | 1,564 | 1,580 | 1,541 | 1,553 | 60,400 | 1,553 |
| 2016-08-25 | 1,572 | 1,588 | 1,568 | 1,584 | 77,700 | 1,584 |
| 2016-08-24 | 1,537 | 1,573 | 1,537 | 1,567 | 83,800 | 1,567 |
| 2016-08-23 | 1,510 | 1,534 | 1,509 | 1,526 | 54,600 | 1,526 |
| 2016-08-22 | 1,533 | 1,533 | 1,502 | 1,517 | 55,300 | 1,517 |
| 2016-08-19 | 1,534 | 1,535 | 1,514 | 1,522 | 48,300 | 1,522 |
| 2016-08-18 | 1,580 | 1,584 | 1,529 | 1,534 | 121,700 | 1,534 |
| 2016-08-17 | 1,533 | 1,590 | 1,510 | 1,585 | 87,300 | 1,585 |
| 2016-08-16 | 1,545 | 1,545 | 1,514 | 1,514 | 42,500 | 1,514 |
| 2016-08-15 | 1,541 | 1,541 | 1,514 | 1,515 | 31,000 | 1,515 |
| 2016-08-12 | 1,550 | 1,559 | 1,541 | 1,555 | 100,300 | 1,555 |
| 2016-08-10 | 1,537 | 1,551 | 1,536 | 1,548 | 52,100 | 1,548 |
| 2016-08-09 | 1,542 | 1,546 | 1,516 | 1,537 | 56,900 | 1,537 |
| 2016-08-08 | 1,535 | 1,550 | 1,520 | 1,550 | 80,200 | 1,550 |
| 2016-08-05 | 1,539 | 1,539 | 1,495 | 1,500 | 55,600 | 1,500 |
| 2016-08-04 | 1,516 | 1,550 | 1,511 | 1,539 | 120,000 | 1,539 |
| 2016-08-03 | 1,500 | 1,533 | 1,496 | 1,507 | 81,700 | 1,507 |
| 2016-08-02 | 1,501 | 1,523 | 1,498 | 1,511 | 72,200 | 1,511 |
| 2016-08-01 | 1,577 | 1,577 | 1,501 | 1,513 | 87,100 | 1,513 |
| 2016-07-29 | 1,583 | 1,583 | 1,533 | 1,567 | 80,400 | 1,567 |
| 2016-07-28 | 1,569 | 1,569 | 1,532 | 1,556 | 94,500 | 1,556 |
| 2016-07-27 | 1,596 | 1,596 | 1,553 | 1,585 | 112,200 | 1,585 |
| 2016-07-26 | 1,589 | 1,590 | 1,557 | 1,579 | 74,400 | 1,579 |
| 2016-07-25 | 1,579 | 1,604 | 1,566 | 1,589 | 135,000 | 1,589 |
| 2016-07-22 | 1,570 | 1,576 | 1,546 | 1,576 | 72,600 | 1,576 |
| 2016-07-21 | 1,550 | 1,597 | 1,535 | 1,583 | 139,700 | 1,583 |
| 2016-07-20 | 1,546 | 1,552 | 1,512 | 1,550 | 170,800 | 1,550 |
| 2016-07-19 | 1,499 | 1,548 | 1,494 | 1,543 | 259,100 | 1,543 |
| 2016-07-15 | 1,440 | 1,484 | 1,435 | 1,470 | 103,000 | 1,470 |
| 2016-07-14 | 1,490 | 1,507 | 1,424 | 1,431 | 182,100 | 1,431 |
| 2016-07-13 | 1,581 | 1,599 | 1,485 | 1,504 | 257,900 | 1,504 |
| 2016-07-12 | 1,519 | 1,558 | 1,519 | 1,546 | 122,600 | 1,546 |
| 2016-07-11 | 1,479 | 1,534 | 1,477 | 1,519 | 109,300 | 1,519 |
| 2016-07-08 | 1,494 | 1,494 | 1,450 | 1,450 | 52,900 | 1,450 |
| 2016-07-07 | 1,460 | 1,494 | 1,455 | 1,464 | 41,000 | 1,464 |
| 2016-07-06 | 1,478 | 1,492 | 1,454 | 1,484 | 49,900 | 1,484 |
| 2016-07-05 | 1,489 | 1,512 | 1,488 | 1,504 | 35,900 | 1,504 |
| 2016-07-04 | 1,535 | 1,537 | 1,502 | 1,503 | 78,900 | 1,503 |
| 2016-07-01 | 1,440 | 1,551 | 1,440 | 1,545 | 178,800 | 1,545 |
| 2016-06-30 | 1,450 | 1,455 | 1,433 | 1,441 | 41,800 | 1,441 |
| 2016-06-29 | 1,450 | 1,452 | 1,434 | 1,450 | 85,600 | 1,450 |
| 2016-06-28 | 1,421 | 1,448 | 1,393 | 1,435 | 66,900 | 1,435 |
| 2016-06-27 | 1,425 | 1,439 | 1,411 | 1,423 | 42,400 | 1,423 |
| 2016-06-24 | 1,455 | 1,488 | 1,315 | 1,376 | 114,800 | 1,376 |
| 2016-06-23 | 1,443 | 1,466 | 1,435 | 1,458 | 44,800 | 1,458 |
| 2016-06-22 | 1,452 | 1,458 | 1,426 | 1,454 | 34,300 | 1,454 |
| 2016-06-21 | 1,429 | 1,453 | 1,429 | 1,452 | 39,600 | 1,452 |
| 2016-06-20 | 1,425 | 1,453 | 1,425 | 1,441 | 49,100 | 1,441 |
| 2016-06-17 | 1,431 | 1,446 | 1,390 | 1,415 | 91,800 | 1,415 |
| 2016-06-16 | 1,400 | 1,422 | 1,393 | 1,418 | 93,800 | 1,418 |
| 2016-06-15 | 1,404 | 1,422 | 1,402 | 1,402 | 48,700 | 1,402 |
| 2016-06-14 | 1,437 | 1,447 | 1,402 | 1,420 | 42,200 | 1,420 |
| 2016-06-13 | 1,452 | 1,456 | 1,445 | 1,453 | 91,500 | 1,453 |
| 2016-06-10 | 1,466 | 1,469 | 1,449 | 1,464 | 75,100 | 1,464 |
| 2016-06-09 | 1,467 | 1,481 | 1,455 | 1,466 | 35,800 | 1,466 |
| 2016-06-08 | 1,474 | 1,489 | 1,462 | 1,488 | 26,000 | 1,488 |
| 2016-06-07 | 1,476 | 1,490 | 1,468 | 1,474 | 19,700 | 1,474 |
| 2016-06-06 | 1,487 | 1,501 | 1,459 | 1,476 | 72,500 | 1,476 |
| 2016-06-03 | 1,518 | 1,525 | 1,490 | 1,513 | 36,000 | 1,513 |
| 2016-06-02 | 1,511 | 1,543 | 1,493 | 1,530 | 79,200 | 1,530 |
| 2016-06-01 | 1,548 | 1,548 | 1,514 | 1,524 | 53,700 | 1,524 |
| 2016-05-31 | 1,525 | 1,549 | 1,511 | 1,549 | 51,800 | 1,549 |
| 2016-05-30 | 1,515 | 1,539 | 1,510 | 1,535 | 23,700 | 1,535 |
| 2016-05-27 | 1,510 | 1,533 | 1,494 | 1,521 | 57,300 | 1,521 |
| 2016-05-26 | 1,494 | 1,551 | 1,494 | 1,540 | 143,800 | 1,540 |
| 2016-05-25 | 1,492 | 1,501 | 1,469 | 1,487 | 48,600 | 1,487 |
| 2016-05-24 | 1,494 | 1,496 | 1,474 | 1,475 | 28,600 | 1,475 |
| 2016-05-23 | 1,506 | 1,511 | 1,471 | 1,497 | 53,900 | 1,497 |
| 2016-05-20 | 1,499 | 1,513 | 1,496 | 1,507 | 40,800 | 1,507 |
| 2016-05-19 | 1,518 | 1,522 | 1,490 | 1,499 | 31,500 | 1,499 |
| 2016-05-18 | 1,505 | 1,515 | 1,486 | 1,510 | 39,500 | 1,510 |
| 2016-05-17 | 1,488 | 1,506 | 1,486 | 1,506 | 32,600 | 1,506 |
| 2016-05-16 | 1,486 | 1,513 | 1,482 | 1,488 | 31,000 | 1,488 |
| 2016-05-13 | 1,513 | 1,517 | 1,496 | 1,505 | 57,100 | 1,505 |
| 2016-05-12 | 1,508 | 1,514 | 1,490 | 1,511 | 32,100 | 1,511 |
| 2016-05-11 | 1,528 | 1,540 | 1,514 | 1,521 | 67,800 | 1,521 |
| 2016-05-10 | 1,484 | 1,530 | 1,467 | 1,522 | 91,400 | 1,522 |
| 2016-05-09 | 1,489 | 1,498 | 1,464 | 1,473 | 64,600 | 1,473 |
| 2016-05-06 | 1,475 | 1,489 | 1,460 | 1,478 | 77,600 | 1,478 |
| 2016-05-02 | 1,500 | 1,519 | 1,471 | 1,475 | 92,800 | 1,475 |
| 2016-04-28 | 1,579 | 1,584 | 1,510 | 1,514 | 94,900 | 1,514 |
| 2016-04-27 | 1,553 | 1,575 | 1,534 | 1,563 | 122,000 | 1,563 |
| 2016-04-26 | 1,576 | 1,582 | 1,546 | 1,551 | 80,300 | 1,551 |
| 2016-04-25 | 1,590 | 1,590 | 1,566 | 1,580 | 42,000 | 1,580 |
| 2016-04-22 | 1,554 | 1,590 | 1,543 | 1,590 | 94,600 | 1,590 |
| 2016-04-21 | 1,559 | 1,560 | 1,537 | 1,550 | 90,600 | 1,550 |
| 2016-04-20 | 1,581 | 1,592 | 1,541 | 1,549 | 101,600 | 1,549 |
| 2016-04-19 | 1,582 | 1,594 | 1,550 | 1,568 | 116,400 | 1,568 |
| 2016-04-18 | 1,543 | 1,577 | 1,530 | 1,571 | 113,800 | 1,571 |
| 2016-04-15 | 1,522 | 1,549 | 1,520 | 1,544 | 87,500 | 1,544 |
| 2016-04-14 | 1,489 | 1,548 | 1,472 | 1,548 | 205,500 | 1,548 |
| 2016-04-13 | 1,484 | 1,491 | 1,434 | 1,473 | 138,600 | 1,473 |
| 2016-04-12 | 1,455 | 1,491 | 1,455 | 1,472 | 98,800 | 1,472 |
| 2016-04-11 | 1,491 | 1,491 | 1,460 | 1,478 | 47,800 | 1,478 |
| 2016-04-08 | 1,416 | 1,488 | 1,408 | 1,477 | 109,500 | 1,477 |
| 2016-04-07 | 1,420 | 1,459 | 1,419 | 1,433 | 66,800 | 1,433 |
| 2016-04-06 | 1,427 | 1,452 | 1,406 | 1,435 | 134,500 | 1,435 |
| 2016-04-05 | 1,409 | 1,466 | 1,406 | 1,457 | 147,700 | 1,457 |
| 2016-04-04 | 1,403 | 1,436 | 1,403 | 1,419 | 91,100 | 1,419 |
| 2016-04-01 | 1,460 | 1,466 | 1,410 | 1,416 | 145,700 | 1,416 |
| 2016-03-31 | 1,500 | 1,524 | 1,459 | 1,459 | 87,300 | 1,459 |
| 2016-03-30 | 1,494 | 1,525 | 1,491 | 1,500 | 71,800 | 1,500 |
| 2016-03-29 | 1,491 | 1,504 | 1,482 | 1,491 | 47,100 | 1,491 |
| 2016-03-28 | 1,497 | 1,500 | 1,465 | 1,486 | 58,300 | 1,486 |
| 2016-03-25 | 1,496 | 1,502 | 1,464 | 1,465 | 68,900 | 1,465 |
| 2016-03-24 | 1,502 | 1,505 | 1,469 | 1,474 | 136,600 | 1,474 |
| 2016-03-23 | 1,499 | 1,555 | 1,485 | 1,504 | 167,900 | 1,504 |
| 2016-03-22 | 1,477 | 1,509 | 1,461 | 1,480 | 156,300 | 1,480 |
| 2016-03-18 | 1,422 | 1,468 | 1,422 | 1,462 | 116,800 | 1,462 |
| 2016-03-17 | 1,438 | 1,460 | 1,416 | 1,431 | 58,700 | 1,431 |
| 2016-03-16 | 1,432 | 1,452 | 1,417 | 1,421 | 113,600 | 1,421 |
| 2016-03-15 | 1,438 | 1,476 | 1,438 | 1,449 | 136,200 | 1,449 |
| 2016-03-14 | 1,423 | 1,442 | 1,414 | 1,430 | 97,800 | 1,430 |
| 2016-03-11 | 1,386 | 1,411 | 1,379 | 1,405 | 170,400 | 1,405 |
| 2016-03-10 | 1,328 | 1,377 | 1,328 | 1,368 | 75,200 | 1,368 |
| 2016-03-09 | 1,353 | 1,358 | 1,325 | 1,334 | 129,900 | 1,334 |
| 2016-03-08 | 1,400 | 1,425 | 1,362 | 1,371 | 134,000 | 1,371 |
| 2016-03-07 | 1,408 | 1,420 | 1,400 | 1,407 | 118,200 | 1,407 |
| 2016-03-04 | 1,370 | 1,421 | 1,368 | 1,407 | 258,600 | 1,407 |
| 2016-03-03 | 1,371 | 1,377 | 1,354 | 1,366 | 139,400 | 1,366 |
| 2016-03-02 | 1,354 | 1,382 | 1,351 | 1,374 | 120,700 | 1,374 |
| 2016-03-01 | 1,352 | 1,352 | 1,317 | 1,339 | 122,900 | 1,339 |
| 2016-02-29 | 1,342 | 1,357 | 1,316 | 1,316 | 189,400 | 1,316 |
| 2016-02-26 | 1,332 | 1,346 | 1,328 | 1,339 | 114,300 | 1,339 |
| 2016-02-25 | 1,276 | 1,336 | 1,276 | 1,330 | 106,300 | 1,330 |
| 2016-02-24 | 1,261 | 1,314 | 1,256 | 1,287 | 109,500 | 1,287 |
| 2016-02-23 | 1,299 | 1,304 | 1,272 | 1,281 | 136,200 | 1,281 |
| 2016-02-22 | 1,300 | 1,329 | 1,289 | 1,299 | 148,200 | 1,299 |
| 2016-02-19 | 1,278 | 1,289 | 1,265 | 1,284 | 115,400 | 1,284 |
| 2016-02-18 | 1,280 | 1,298 | 1,271 | 1,285 | 151,600 | 1,285 |
| 2016-02-17 | 1,267 | 1,300 | 1,247 | 1,268 | 97,900 | 1,268 |
| 2016-02-16 | 1,281 | 1,297 | 1,266 | 1,271 | 125,700 | 1,271 |
| 2016-02-15 | 1,252 | 1,290 | 1,222 | 1,282 | 194,000 | 1,282 |
| 2016-02-12 | 1,230 | 1,244 | 1,200 | 1,200 | 221,300 | 1,200 |
| 2016-02-10 | 1,260 | 1,283 | 1,249 | 1,267 | 229,700 | 1,267 |
| 2016-02-09 | 1,290 | 1,297 | 1,259 | 1,269 | 160,300 | 1,269 |
| 2016-02-08 | 1,307 | 1,348 | 1,295 | 1,339 | 158,000 | 1,339 |
| 2016-02-05 | 1,275 | 1,310 | 1,275 | 1,309 | 181,200 | 1,309 |
| 2016-02-04 | 1,268 | 1,312 | 1,268 | 1,302 | 160,000 | 1,302 |
| 2016-02-03 | 1,317 | 1,323 | 1,276 | 1,302 | 312,900 | 1,302 |
| 2016-02-02 | 1,418 | 1,445 | 1,311 | 1,316 | 500,000 | 1,316 |
| 2016-02-01 | 1,450 | 1,467 | 1,433 | 1,460 | 172,500 | 1,460 |
| 2016-01-29 | 1,414 | 1,439 | 1,381 | 1,437 | 175,700 | 1,437 |
| 2016-01-28 | 1,423 | 1,436 | 1,403 | 1,409 | 117,200 | 1,409 |
| 2016-01-27 | 1,371 | 1,429 | 1,361 | 1,427 | 289,300 | 1,427 |
| 2016-01-26 | 1,347 | 1,376 | 1,333 | 1,356 | 200,800 | 1,356 |
| 2016-01-25 | 1,397 | 1,398 | 1,358 | 1,377 | 134,800 | 1,377 |
| 2016-01-22 | 1,358 | 1,384 | 1,353 | 1,381 | 167,500 | 1,381 |
| 2016-01-21 | 1,377 | 1,394 | 1,340 | 1,340 | 194,700 | 1,340 |
| 2016-01-20 | 1,415 | 1,420 | 1,368 | 1,369 | 206,800 | 1,369 |
| 2016-01-19 | 1,404 | 1,435 | 1,404 | 1,421 | 79,400 | 1,421 |
| 2016-01-18 | 1,417 | 1,429 | 1,402 | 1,420 | 162,500 | 1,420 |
| 2016-01-15 | 1,455 | 1,472 | 1,433 | 1,439 | 298,500 | 1,439 |
| 2016-01-14 | 1,434 | 1,465 | 1,423 | 1,450 | 202,700 | 1,450 |
| 2016-01-13 | 1,441 | 1,497 | 1,426 | 1,463 | 194,500 | 1,463 |
| 2016-01-12 | 1,485 | 1,496 | 1,436 | 1,437 | 211,700 | 1,437 |
| 2016-01-08 | 1,491 | 1,520 | 1,480 | 1,488 | 144,400 | 1,488 |
| 2016-01-07 | 1,501 | 1,521 | 1,494 | 1,505 | 215,900 | 1,505 |
| 2016-01-06 | 1,532 | 1,539 | 1,505 | 1,518 | 202,000 | 1,518 |
| 2016-01-05 | 1,503 | 1,540 | 1,498 | 1,524 | 148,300 | 1,524 |
| 2016-01-04 | 1,548 | 1,589 | 1,522 | 1,527 | 140,600 | 1,527 |
分割・併合履歴 ： なし