6073 (株)アサンテ 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 | 1,704 | 1,761 | 1,704 | 1,745 | 25,900 | 1,745 |
| 2016-12-29 | 1,711 | 1,747 | 1,700 | 1,719 | 20,800 | 1,719 |
| 2016-12-28 | 1,706 | 1,735 | 1,706 | 1,729 | 6,900 | 1,729 |
| 2016-12-27 | 1,715 | 1,721 | 1,710 | 1,718 | 9,000 | 1,718 |
| 2016-12-26 | 1,718 | 1,735 | 1,707 | 1,710 | 16,500 | 1,710 |
| 2016-12-22 | 1,700 | 1,719 | 1,700 | 1,718 | 4,600 | 1,718 |
| 2016-12-21 | 1,720 | 1,726 | 1,700 | 1,712 | 15,600 | 1,712 |
| 2016-12-20 | 1,695 | 1,719 | 1,685 | 1,716 | 18,700 | 1,716 |
| 2016-12-19 | 1,726 | 1,730 | 1,697 | 1,704 | 36,300 | 1,704 |
| 2016-12-16 | 1,724 | 1,734 | 1,706 | 1,726 | 8,700 | 1,726 |
| 2016-12-15 | 1,723 | 1,732 | 1,699 | 1,719 | 17,600 | 1,719 |
| 2016-12-14 | 1,740 | 1,748 | 1,726 | 1,734 | 9,200 | 1,734 |
| 2016-12-13 | 1,705 | 1,742 | 1,700 | 1,739 | 14,700 | 1,739 |
| 2016-12-12 | 1,682 | 1,718 | 1,665 | 1,717 | 19,900 | 1,717 |
| 2016-12-09 | 1,650 | 1,664 | 1,645 | 1,658 | 21,700 | 1,658 |
| 2016-12-08 | 1,683 | 1,683 | 1,648 | 1,664 | 47,400 | 1,664 |
| 2016-12-07 | 1,688 | 1,688 | 1,638 | 1,660 | 42,700 | 1,660 |
| 2016-12-06 | 1,701 | 1,715 | 1,680 | 1,687 | 35,500 | 1,687 |
| 2016-12-05 | 1,681 | 1,716 | 1,681 | 1,713 | 28,000 | 1,713 |
| 2016-12-02 | 1,700 | 1,700 | 1,665 | 1,680 | 9,100 | 1,680 |
| 2016-12-01 | 1,728 | 1,728 | 1,682 | 1,696 | 23,600 | 1,696 |
| 2016-11-30 | 1,690 | 1,718 | 1,674 | 1,699 | 21,300 | 1,699 |
| 2016-11-29 | 1,714 | 1,737 | 1,683 | 1,696 | 8,300 | 1,696 |
| 2016-11-28 | 1,679 | 1,709 | 1,670 | 1,709 | 11,800 | 1,709 |
| 2016-11-25 | 1,661 | 1,670 | 1,661 | 1,670 | 12,400 | 1,670 |
| 2016-11-24 | 1,680 | 1,680 | 1,648 | 1,672 | 15,400 | 1,672 |
| 2016-11-22 | 1,672 | 1,683 | 1,668 | 1,671 | 10,300 | 1,671 |
| 2016-11-21 | 1,697 | 1,700 | 1,662 | 1,672 | 22,300 | 1,672 |
| 2016-11-18 | 1,689 | 1,702 | 1,684 | 1,697 | 9,200 | 1,697 |
| 2016-11-17 | 1,685 | 1,689 | 1,659 | 1,687 | 7,800 | 1,687 |
| 2016-11-16 | 1,663 | 1,684 | 1,653 | 1,684 | 10,800 | 1,684 |
| 2016-11-15 | 1,640 | 1,668 | 1,637 | 1,663 | 14,200 | 1,663 |
| 2016-11-14 | 1,659 | 1,681 | 1,642 | 1,648 | 13,200 | 1,648 |
| 2016-11-11 | 1,631 | 1,666 | 1,628 | 1,641 | 14,800 | 1,641 |
| 2016-11-10 | 1,638 | 1,641 | 1,614 | 1,631 | 23,300 | 1,631 |
| 2016-11-09 | 1,643 | 1,648 | 1,543 | 1,560 | 34,100 | 1,560 |
| 2016-11-08 | 1,630 | 1,655 | 1,606 | 1,613 | 26,000 | 1,613 |
| 2016-11-07 | 1,620 | 1,630 | 1,601 | 1,619 | 25,700 | 1,619 |
| 2016-11-04 | 1,600 | 1,614 | 1,580 | 1,604 | 20,900 | 1,604 |
| 2016-11-02 | 1,565 | 1,619 | 1,565 | 1,606 | 28,000 | 1,606 |
| 2016-11-01 | 1,591 | 1,610 | 1,572 | 1,603 | 26,800 | 1,603 |
| 2016-10-31 | 1,577 | 1,599 | 1,567 | 1,591 | 23,900 | 1,591 |
| 2016-10-28 | 1,595 | 1,595 | 1,572 | 1,594 | 21,300 | 1,594 |
| 2016-10-27 | 1,583 | 1,591 | 1,570 | 1,582 | 21,300 | 1,582 |
| 2016-10-26 | 1,566 | 1,584 | 1,500 | 1,572 | 54,600 | 1,572 |
| 2016-10-25 | 1,585 | 1,585 | 1,562 | 1,571 | 15,300 | 1,571 |
| 2016-10-24 | 1,573 | 1,580 | 1,572 | 1,572 | 9,300 | 1,572 |
| 2016-10-21 | 1,580 | 1,585 | 1,568 | 1,573 | 9,000 | 1,573 |
| 2016-10-20 | 1,587 | 1,599 | 1,581 | 1,588 | 8,700 | 1,588 |
| 2016-10-19 | 1,582 | 1,591 | 1,581 | 1,586 | 4,200 | 1,586 |
| 2016-10-17 | 1,596 | 1,602 | 1,570 | 1,579 | 13,200 | 1,579 |
| 2016-10-13 | 1,597 | 1,600 | 1,589 | 1,597 | 5,300 | 1,597 |
| 2016-10-12 | 1,598 | 1,618 | 1,592 | 1,597 | 7,400 | 1,597 |
| 2016-10-11 | 1,615 | 1,623 | 1,609 | 1,618 | 5,400 | 1,618 |
| 2016-10-07 | 1,623 | 1,623 | 1,613 | 1,616 | 3,400 | 1,616 |
| 2016-10-06 | 1,622 | 1,631 | 1,616 | 1,624 | 6,100 | 1,624 |
| 2016-10-05 | 1,639 | 1,639 | 1,621 | 1,622 | 9,300 | 1,622 |
| 2016-10-04 | 1,641 | 1,641 | 1,627 | 1,629 | 7,900 | 1,629 |
| 2016-10-03 | 1,622 | 1,644 | 1,617 | 1,633 | 9,600 | 1,633 |
| 2016-09-30 | 1,603 | 1,625 | 1,603 | 1,622 | 11,100 | 1,622 |
| 2016-09-29 | 1,628 | 1,640 | 1,624 | 1,640 | 6,700 | 1,640 |
| 2016-09-28 | 1,619 | 1,635 | 1,606 | 1,632 | 14,800 | 1,632 |
| 2016-09-27 | 1,633 | 1,660 | 1,614 | 1,660 | 54,600 | 1,660 |
| 2016-09-26 | 1,630 | 1,636 | 1,616 | 1,633 | 15,700 | 1,633 |
| 2016-09-23 | 1,629 | 1,647 | 1,623 | 1,633 | 26,000 | 1,633 |
| 2016-09-21 | 1,590 | 1,629 | 1,588 | 1,629 | 10,200 | 1,629 |
| 2016-09-20 | 1,601 | 1,613 | 1,580 | 1,600 | 8,900 | 1,600 |
| 2016-09-16 | 1,598 | 1,601 | 1,575 | 1,601 | 9,500 | 1,601 |
| 2016-09-15 | 1,578 | 1,586 | 1,565 | 1,566 | 7,600 | 1,566 |
| 2016-09-14 | 1,593 | 1,607 | 1,524 | 1,568 | 25,300 | 1,568 |
| 2016-09-13 | 1,579 | 1,594 | 1,572 | 1,593 | 5,000 | 1,593 |
| 2016-09-12 | 1,588 | 1,598 | 1,577 | 1,584 | 8,900 | 1,584 |
| 2016-09-09 | 1,606 | 1,617 | 1,579 | 1,591 | 13,600 | 1,591 |
| 2016-09-08 | 1,582 | 1,610 | 1,580 | 1,606 | 14,700 | 1,606 |
| 2016-09-07 | 1,562 | 1,587 | 1,562 | 1,582 | 16,500 | 1,582 |
| 2016-09-06 | 1,543 | 1,566 | 1,543 | 1,562 | 13,300 | 1,562 |
| 2016-09-05 | 1,532 | 1,548 | 1,532 | 1,545 | 5,900 | 1,545 |
| 2016-09-02 | 1,520 | 1,534 | 1,518 | 1,532 | 12,100 | 1,532 |
| 2016-09-01 | 1,515 | 1,534 | 1,515 | 1,529 | 6,400 | 1,529 |
| 2016-08-31 | 1,528 | 1,533 | 1,508 | 1,530 | 22,400 | 1,530 |
| 2016-08-30 | 1,525 | 1,533 | 1,514 | 1,525 | 9,600 | 1,525 |
| 2016-08-29 | 1,548 | 1,548 | 1,522 | 1,529 | 10,700 | 1,529 |
| 2016-08-26 | 1,545 | 1,545 | 1,510 | 1,520 | 4,500 | 1,520 |
| 2016-08-25 | 1,502 | 1,539 | 1,502 | 1,539 | 3,600 | 1,539 |
| 2016-08-24 | 1,517 | 1,521 | 1,513 | 1,513 | 2,100 | 1,513 |
| 2016-08-23 | 1,529 | 1,534 | 1,504 | 1,517 | 10,700 | 1,517 |
| 2016-08-22 | 1,507 | 1,524 | 1,506 | 1,508 | 7,900 | 1,508 |
| 2016-08-19 | 1,493 | 1,513 | 1,493 | 1,509 | 7,000 | 1,509 |
| 2016-08-18 | 1,496 | 1,521 | 1,490 | 1,505 | 9,300 | 1,505 |
| 2016-08-17 | 1,518 | 1,537 | 1,504 | 1,516 | 12,100 | 1,516 |
| 2016-08-16 | 1,530 | 1,546 | 1,448 | 1,518 | 13,800 | 1,518 |
| 2016-08-15 | 1,529 | 1,559 | 1,529 | 1,548 | 4,200 | 1,548 |
| 2016-08-12 | 1,579 | 1,579 | 1,531 | 1,541 | 18,200 | 1,541 |
| 2016-08-10 | 1,533 | 1,560 | 1,533 | 1,559 | 17,200 | 1,559 |
| 2016-08-09 | 1,501 | 1,539 | 1,496 | 1,533 | 20,400 | 1,533 |
| 2016-08-08 | 1,453 | 1,530 | 1,424 | 1,520 | 50,000 | 1,520 |
| 2016-08-05 | 1,515 | 1,518 | 1,506 | 1,518 | 7,200 | 1,518 |
| 2016-08-04 | 1,501 | 1,518 | 1,498 | 1,517 | 6,900 | 1,517 |
| 2016-08-03 | 1,501 | 1,525 | 1,500 | 1,509 | 11,200 | 1,509 |
| 2016-08-02 | 1,505 | 1,535 | 1,505 | 1,525 | 10,200 | 1,525 |
| 2016-08-01 | 1,547 | 1,547 | 1,513 | 1,523 | 12,200 | 1,523 |
| 2016-07-29 | 1,545 | 1,545 | 1,516 | 1,540 | 13,400 | 1,540 |
| 2016-07-28 | 1,531 | 1,548 | 1,524 | 1,545 | 10,800 | 1,545 |
| 2016-07-27 | 1,573 | 1,579 | 1,520 | 1,533 | 47,500 | 1,533 |
| 2016-07-26 | 1,511 | 1,546 | 1,501 | 1,527 | 14,700 | 1,527 |
| 2016-07-25 | 1,521 | 1,542 | 1,519 | 1,522 | 11,500 | 1,522 |
| 2016-07-22 | 1,522 | 1,550 | 1,517 | 1,536 | 11,000 | 1,536 |
| 2016-07-21 | 1,538 | 1,545 | 1,515 | 1,523 | 11,900 | 1,523 |
| 2016-07-20 | 1,526 | 1,544 | 1,517 | 1,530 | 19,100 | 1,530 |
| 2016-07-19 | 1,510 | 1,534 | 1,510 | 1,533 | 6,200 | 1,533 |
| 2016-07-15 | 1,507 | 1,520 | 1,507 | 1,516 | 6,600 | 1,516 |
| 2016-07-14 | 1,525 | 1,533 | 1,482 | 1,520 | 13,100 | 1,520 |
| 2016-07-13 | 1,517 | 1,534 | 1,490 | 1,521 | 19,300 | 1,521 |
| 2016-07-12 | 1,500 | 1,535 | 1,500 | 1,515 | 17,900 | 1,515 |
| 2016-07-11 | 1,470 | 1,500 | 1,465 | 1,500 | 12,600 | 1,500 |
| 2016-07-08 | 1,457 | 1,479 | 1,456 | 1,464 | 12,000 | 1,464 |
| 2016-07-07 | 1,460 | 1,488 | 1,458 | 1,483 | 8,300 | 1,483 |
| 2016-07-06 | 1,492 | 1,492 | 1,460 | 1,479 | 10,400 | 1,479 |
| 2016-07-05 | 1,494 | 1,497 | 1,478 | 1,497 | 6,300 | 1,497 |
| 2016-07-04 | 1,460 | 1,495 | 1,456 | 1,494 | 11,900 | 1,494 |
| 2016-07-01 | 1,435 | 1,465 | 1,435 | 1,460 | 9,000 | 1,460 |
| 2016-06-30 | 1,454 | 1,470 | 1,445 | 1,449 | 7,600 | 1,449 |
| 2016-06-29 | 1,449 | 1,458 | 1,420 | 1,454 | 8,900 | 1,454 |
| 2016-06-28 | 1,417 | 1,450 | 1,410 | 1,423 | 10,700 | 1,423 |
| 2016-06-27 | 1,420 | 1,445 | 1,409 | 1,417 | 25,700 | 1,417 |
| 2016-06-24 | 1,440 | 1,454 | 1,361 | 1,406 | 37,700 | 1,406 |
| 2016-06-23 | 1,414 | 1,440 | 1,414 | 1,439 | 9,100 | 1,439 |
| 2016-06-22 | 1,410 | 1,428 | 1,402 | 1,414 | 10,600 | 1,414 |
| 2016-06-21 | 1,401 | 1,428 | 1,401 | 1,423 | 9,900 | 1,423 |
| 2016-06-20 | 1,401 | 1,423 | 1,401 | 1,409 | 7,000 | 1,409 |
| 2016-06-17 | 1,400 | 1,417 | 1,392 | 1,396 | 8,600 | 1,396 |
| 2016-06-16 | 1,396 | 1,410 | 1,394 | 1,394 | 17,200 | 1,394 |
| 2016-06-15 | 1,386 | 1,417 | 1,384 | 1,396 | 7,400 | 1,396 |
| 2016-06-14 | 1,423 | 1,450 | 1,393 | 1,396 | 19,900 | 1,396 |
| 2016-06-13 | 1,432 | 1,445 | 1,428 | 1,443 | 14,100 | 1,443 |
| 2016-06-10 | 1,462 | 1,464 | 1,446 | 1,456 | 21,000 | 1,456 |
| 2016-06-09 | 1,455 | 1,455 | 1,436 | 1,453 | 14,300 | 1,453 |
| 2016-06-08 | 1,459 | 1,463 | 1,445 | 1,450 | 9,500 | 1,450 |
| 2016-06-07 | 1,436 | 1,448 | 1,434 | 1,444 | 8,400 | 1,444 |
| 2016-06-06 | 1,411 | 1,436 | 1,411 | 1,436 | 9,200 | 1,436 |
| 2016-06-03 | 1,428 | 1,435 | 1,410 | 1,430 | 9,000 | 1,430 |
| 2016-06-02 | 1,401 | 1,415 | 1,401 | 1,409 | 17,100 | 1,409 |
| 2016-06-01 | 1,395 | 1,408 | 1,390 | 1,401 | 10,400 | 1,401 |
| 2016-05-31 | 1,388 | 1,394 | 1,385 | 1,394 | 4,200 | 1,394 |
| 2016-05-30 | 1,380 | 1,389 | 1,380 | 1,386 | 5,700 | 1,386 |
| 2016-05-27 | 1,378 | 1,380 | 1,375 | 1,379 | 5,600 | 1,379 |
| 2016-05-26 | 1,375 | 1,380 | 1,371 | 1,375 | 4,900 | 1,375 |
| 2016-05-25 | 1,375 | 1,378 | 1,370 | 1,371 | 5,600 | 1,371 |
| 2016-05-24 | 1,366 | 1,370 | 1,363 | 1,363 | 5,000 | 1,363 |
| 2016-05-23 | 1,380 | 1,382 | 1,358 | 1,366 | 12,500 | 1,366 |
| 2016-05-20 | 1,383 | 1,383 | 1,376 | 1,381 | 13,200 | 1,381 |
| 2016-05-19 | 1,392 | 1,396 | 1,362 | 1,383 | 21,100 | 1,383 |
| 2016-05-18 | 1,392 | 1,398 | 1,374 | 1,382 | 22,100 | 1,382 |
| 2016-05-17 | 1,375 | 1,393 | 1,372 | 1,392 | 14,000 | 1,392 |
| 2016-05-16 | 1,381 | 1,390 | 1,373 | 1,375 | 20,300 | 1,375 |
| 2016-05-13 | 1,392 | 1,398 | 1,381 | 1,381 | 13,500 | 1,381 |
| 2016-05-12 | 1,384 | 1,389 | 1,376 | 1,389 | 12,100 | 1,389 |
| 2016-05-11 | 1,386 | 1,391 | 1,381 | 1,384 | 16,200 | 1,384 |
| 2016-05-10 | 1,380 | 1,384 | 1,354 | 1,368 | 41,600 | 1,368 |
| 2016-05-09 | 1,432 | 1,445 | 1,366 | 1,383 | 112,200 | 1,383 |
| 2016-05-06 | 1,473 | 1,520 | 1,467 | 1,492 | 19,700 | 1,492 |
| 2016-05-02 | 1,487 | 1,487 | 1,466 | 1,474 | 18,200 | 1,474 |
| 2016-04-28 | 1,517 | 1,537 | 1,500 | 1,500 | 8,200 | 1,500 |
| 2016-04-27 | 1,517 | 1,521 | 1,501 | 1,503 | 6,300 | 1,503 |
| 2016-04-26 | 1,515 | 1,522 | 1,497 | 1,511 | 10,100 | 1,511 |
| 2016-04-25 | 1,538 | 1,538 | 1,506 | 1,517 | 7,300 | 1,517 |
| 2016-04-22 | 1,538 | 1,545 | 1,514 | 1,537 | 10,400 | 1,537 |
| 2016-04-21 | 1,523 | 1,538 | 1,516 | 1,532 | 9,200 | 1,532 |
| 2016-04-20 | 1,504 | 1,516 | 1,498 | 1,500 | 4,900 | 1,500 |
| 2016-04-19 | 1,520 | 1,520 | 1,490 | 1,509 | 7,300 | 1,509 |
| 2016-04-18 | 1,496 | 1,502 | 1,485 | 1,490 | 37,400 | 1,490 |
| 2016-04-15 | 1,510 | 1,519 | 1,503 | 1,510 | 12,800 | 1,510 |
| 2016-04-14 | 1,530 | 1,530 | 1,503 | 1,525 | 23,900 | 1,525 |
| 2016-04-13 | 1,527 | 1,536 | 1,505 | 1,509 | 12,400 | 1,509 |
| 2016-04-12 | 1,540 | 1,540 | 1,516 | 1,517 | 17,900 | 1,517 |
| 2016-04-11 | 1,549 | 1,551 | 1,535 | 1,544 | 10,000 | 1,544 |
| 2016-04-08 | 1,500 | 1,555 | 1,496 | 1,541 | 12,800 | 1,541 |
| 2016-04-07 | 1,516 | 1,530 | 1,500 | 1,511 | 7,900 | 1,511 |
| 2016-04-06 | 1,490 | 1,520 | 1,490 | 1,519 | 11,900 | 1,519 |
| 2016-04-05 | 1,544 | 1,544 | 1,490 | 1,493 | 16,300 | 1,493 |
| 2016-04-04 | 1,521 | 1,548 | 1,521 | 1,548 | 14,600 | 1,548 |
| 2016-04-01 | 1,581 | 1,582 | 1,521 | 1,521 | 26,500 | 1,521 |
| 2016-03-31 | 1,608 | 1,622 | 1,576 | 1,581 | 15,100 | 1,581 |
| 2016-03-30 | 1,642 | 1,642 | 1,597 | 1,608 | 18,200 | 1,608 |
| 2016-03-29 | 1,633 | 1,644 | 1,617 | 1,642 | 20,000 | 1,642 |
| 2016-03-28 | 1,667 | 1,679 | 1,642 | 1,674 | 70,200 | 1,674 |
| 2016-03-25 | 1,608 | 1,640 | 1,605 | 1,634 | 39,400 | 1,634 |
| 2016-03-24 | 1,592 | 1,606 | 1,580 | 1,589 | 52,400 | 1,589 |
| 2016-03-23 | 1,581 | 1,596 | 1,580 | 1,592 | 22,900 | 1,592 |
| 2016-03-22 | 1,526 | 1,582 | 1,526 | 1,581 | 22,500 | 1,581 |
| 2016-03-18 | 1,530 | 1,542 | 1,509 | 1,525 | 21,200 | 1,525 |
| 2016-03-17 | 1,550 | 1,563 | 1,529 | 1,530 | 18,100 | 1,530 |
| 2016-03-16 | 1,541 | 1,557 | 1,536 | 1,545 | 10,600 | 1,545 |
| 2016-03-15 | 1,516 | 1,542 | 1,516 | 1,532 | 19,500 | 1,532 |
| 2016-03-14 | 1,510 | 1,539 | 1,507 | 1,518 | 26,900 | 1,518 |
| 2016-03-11 | 1,505 | 1,530 | 1,496 | 1,507 | 44,900 | 1,507 |
| 2016-03-10 | 1,501 | 1,529 | 1,501 | 1,528 | 15,400 | 1,528 |
| 2016-03-09 | 1,485 | 1,500 | 1,471 | 1,489 | 29,400 | 1,489 |
| 2016-03-08 | 1,486 | 1,503 | 1,482 | 1,488 | 20,200 | 1,488 |
| 2016-03-07 | 1,506 | 1,506 | 1,481 | 1,488 | 47,200 | 1,488 |
| 2016-03-04 | 1,530 | 1,530 | 1,502 | 1,508 | 41,400 | 1,508 |
| 2016-03-03 | 1,545 | 1,551 | 1,531 | 1,533 | 12,500 | 1,533 |
| 2016-03-02 | 1,580 | 1,585 | 1,530 | 1,538 | 16,400 | 1,538 |
| 2016-03-01 | 1,535 | 1,557 | 1,535 | 1,550 | 5,500 | 1,550 |
| 2016-02-29 | 1,595 | 1,600 | 1,535 | 1,535 | 18,700 | 1,535 |
| 2016-02-26 | 1,560 | 1,593 | 1,557 | 1,588 | 17,800 | 1,588 |
| 2016-02-25 | 1,530 | 1,564 | 1,530 | 1,554 | 22,100 | 1,554 |
| 2016-02-24 | 1,500 | 1,529 | 1,495 | 1,515 | 27,700 | 1,515 |
| 2016-02-23 | 1,495 | 1,557 | 1,454 | 1,538 | 38,300 | 1,538 |
| 2016-02-22 | 1,484 | 1,505 | 1,484 | 1,496 | 8,700 | 1,496 |
| 2016-02-19 | 1,510 | 1,517 | 1,482 | 1,490 | 17,100 | 1,490 |
| 2016-02-18 | 1,541 | 1,542 | 1,492 | 1,518 | 36,000 | 1,518 |
| 2016-02-17 | 1,507 | 1,543 | 1,486 | 1,541 | 15,500 | 1,541 |
| 2016-02-16 | 1,478 | 1,536 | 1,478 | 1,507 | 32,800 | 1,507 |
| 2016-02-15 | 1,499 | 1,515 | 1,462 | 1,499 | 17,100 | 1,499 |
| 2016-02-12 | 1,471 | 1,486 | 1,441 | 1,447 | 27,300 | 1,447 |
| 2016-02-10 | 1,548 | 1,562 | 1,501 | 1,511 | 30,400 | 1,511 |
| 2016-02-09 | 1,570 | 1,576 | 1,502 | 1,562 | 41,900 | 1,562 |
| 2016-02-08 | 1,511 | 1,615 | 1,511 | 1,610 | 16,400 | 1,610 |
| 2016-02-05 | 1,523 | 1,534 | 1,511 | 1,530 | 7,800 | 1,530 |
| 2016-02-04 | 1,537 | 1,594 | 1,534 | 1,536 | 7,700 | 1,536 |
| 2016-02-03 | 1,581 | 1,604 | 1,520 | 1,567 | 21,100 | 1,567 |
| 2016-02-02 | 1,605 | 1,612 | 1,582 | 1,586 | 13,700 | 1,586 |
| 2016-02-01 | 1,579 | 1,620 | 1,536 | 1,604 | 31,900 | 1,604 |
| 2016-01-29 | 1,530 | 1,580 | 1,507 | 1,564 | 32,500 | 1,564 |
| 2016-01-28 | 1,518 | 1,544 | 1,504 | 1,535 | 24,900 | 1,535 |
| 2016-01-27 | 1,500 | 1,528 | 1,496 | 1,525 | 15,000 | 1,525 |
| 2016-01-26 | 1,485 | 1,495 | 1,468 | 1,474 | 5,000 | 1,474 |
| 2016-01-25 | 1,481 | 1,502 | 1,474 | 1,495 | 23,500 | 1,495 |
| 2016-01-22 | 1,410 | 1,481 | 1,410 | 1,474 | 21,900 | 1,474 |
| 2016-01-21 | 1,381 | 1,448 | 1,381 | 1,390 | 43,100 | 1,390 |
| 2016-01-20 | 1,445 | 1,461 | 1,396 | 1,398 | 23,200 | 1,398 |
| 2016-01-19 | 1,443 | 1,470 | 1,443 | 1,452 | 10,300 | 1,452 |
| 2016-01-18 | 1,420 | 1,478 | 1,418 | 1,443 | 18,400 | 1,443 |
| 2016-01-15 | 1,457 | 1,537 | 1,433 | 1,479 | 44,900 | 1,479 |
| 2016-01-14 | 1,411 | 1,425 | 1,408 | 1,421 | 16,600 | 1,421 |
| 2016-01-13 | 1,428 | 1,462 | 1,428 | 1,452 | 8,100 | 1,452 |
| 2016-01-12 | 1,443 | 1,465 | 1,410 | 1,411 | 21,800 | 1,411 |
| 2016-01-08 | 1,455 | 1,468 | 1,441 | 1,444 | 13,300 | 1,444 |
| 2016-01-07 | 1,485 | 1,487 | 1,460 | 1,465 | 16,100 | 1,465 |
| 2016-01-06 | 1,508 | 1,508 | 1,482 | 1,485 | 9,700 | 1,485 |
| 2016-01-05 | 1,500 | 1,517 | 1,486 | 1,486 | 14,500 | 1,486 |
| 2016-01-04 | 1,536 | 1,539 | 1,501 | 1,501 | 11,900 | 1,501 |
分割・併合履歴 ： なし