7173 (株)東京きらぼしフィナンシャルグループ 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 | 4,060 | 4,105 | 4,025 | 4,075 | 54,400 | 4,075 |
| 2016-12-29 | 4,180 | 4,190 | 4,090 | 4,110 | 72,400 | 4,110 |
| 2016-12-28 | 4,165 | 4,190 | 4,115 | 4,160 | 36,000 | 4,160 |
| 2016-12-27 | 4,180 | 4,215 | 4,155 | 4,165 | 49,800 | 4,165 |
| 2016-12-26 | 4,260 | 4,285 | 4,160 | 4,175 | 45,200 | 4,175 |
| 2016-12-22 | 4,300 | 4,345 | 4,290 | 4,320 | 99,900 | 4,320 |
| 2016-12-21 | 4,370 | 4,390 | 4,255 | 4,285 | 136,700 | 4,285 |
| 2016-12-20 | 4,380 | 4,455 | 4,350 | 4,370 | 103,500 | 4,370 |
| 2016-12-19 | 4,320 | 4,385 | 4,310 | 4,370 | 70,700 | 4,370 |
| 2016-12-16 | 4,300 | 4,415 | 4,270 | 4,305 | 169,300 | 4,305 |
| 2016-12-15 | 4,200 | 4,295 | 4,185 | 4,270 | 96,900 | 4,270 |
| 2016-12-14 | 4,285 | 4,285 | 4,175 | 4,240 | 59,300 | 4,240 |
| 2016-12-13 | 4,230 | 4,305 | 4,195 | 4,295 | 62,000 | 4,295 |
| 2016-12-12 | 4,320 | 4,345 | 4,140 | 4,265 | 98,300 | 4,265 |
| 2016-12-09 | 4,155 | 4,300 | 4,150 | 4,300 | 112,100 | 4,300 |
| 2016-12-08 | 4,250 | 4,290 | 4,170 | 4,225 | 110,800 | 4,225 |
| 2016-12-07 | 4,150 | 4,215 | 4,150 | 4,180 | 88,500 | 4,180 |
| 2016-12-06 | 4,075 | 4,160 | 4,070 | 4,150 | 98,400 | 4,150 |
| 2016-12-05 | 4,045 | 4,065 | 4,000 | 4,035 | 63,900 | 4,035 |
| 2016-12-02 | 3,935 | 4,110 | 3,935 | 4,085 | 178,100 | 4,085 |
| 2016-12-01 | 3,850 | 3,985 | 3,815 | 3,935 | 86,800 | 3,935 |
| 2016-11-30 | 3,825 | 3,875 | 3,745 | 3,775 | 94,300 | 3,775 |
| 2016-11-29 | 3,760 | 3,815 | 3,715 | 3,785 | 52,500 | 3,785 |
| 2016-11-28 | 3,700 | 3,835 | 3,675 | 3,810 | 74,000 | 3,810 |
| 2016-11-25 | 3,715 | 3,755 | 3,680 | 3,730 | 53,800 | 3,730 |
| 2016-11-24 | 3,780 | 3,785 | 3,635 | 3,710 | 53,900 | 3,710 |
| 2016-11-22 | 3,710 | 3,750 | 3,690 | 3,735 | 39,400 | 3,735 |
| 2016-11-21 | 3,700 | 3,750 | 3,680 | 3,715 | 38,800 | 3,715 |
| 2016-11-18 | 3,680 | 3,695 | 3,610 | 3,675 | 54,200 | 3,675 |
| 2016-11-17 | 3,565 | 3,620 | 3,510 | 3,615 | 63,900 | 3,615 |
| 2016-11-16 | 3,635 | 3,720 | 3,565 | 3,630 | 70,200 | 3,630 |
| 2016-11-15 | 3,600 | 3,685 | 3,510 | 3,560 | 65,600 | 3,560 |
| 2016-11-14 | 3,415 | 3,580 | 3,400 | 3,570 | 84,700 | 3,570 |
| 2016-11-11 | 3,420 | 3,575 | 3,290 | 3,345 | 114,100 | 3,345 |
| 2016-11-10 | 3,450 | 3,450 | 3,300 | 3,385 | 106,600 | 3,385 |
| 2016-11-09 | 3,410 | 3,445 | 3,065 | 3,090 | 95,500 | 3,090 |
| 2016-11-08 | 3,345 | 3,385 | 3,330 | 3,360 | 38,000 | 3,360 |
| 2016-11-07 | 3,335 | 3,380 | 3,310 | 3,335 | 28,300 | 3,335 |
| 2016-11-04 | 3,240 | 3,300 | 3,215 | 3,265 | 47,600 | 3,265 |
| 2016-11-02 | 3,340 | 3,365 | 3,285 | 3,305 | 45,000 | 3,305 |
| 2016-11-01 | 3,355 | 3,405 | 3,325 | 3,375 | 42,000 | 3,375 |
| 2016-10-31 | 3,385 | 3,385 | 3,325 | 3,365 | 42,200 | 3,365 |
| 2016-10-28 | 3,330 | 3,435 | 3,325 | 3,405 | 202,500 | 3,405 |
| 2016-10-27 | 3,245 | 3,290 | 3,235 | 3,270 | 38,100 | 3,270 |
| 2016-10-26 | 3,250 | 3,275 | 3,205 | 3,255 | 45,900 | 3,255 |
| 2016-10-25 | 3,245 | 3,295 | 3,230 | 3,250 | 54,500 | 3,250 |
| 2016-10-24 | 3,205 | 3,255 | 3,155 | 3,245 | 57,000 | 3,245 |
| 2016-10-21 | 3,190 | 3,220 | 3,170 | 3,195 | 48,200 | 3,195 |
| 2016-10-20 | 3,115 | 3,180 | 3,105 | 3,180 | 57,000 | 3,180 |
| 2016-10-19 | 3,130 | 3,160 | 3,100 | 3,110 | 44,400 | 3,110 |
| 2016-10-17 | 3,125 | 3,155 | 3,085 | 3,110 | 51,200 | 3,110 |
| 2016-10-13 | 3,025 | 3,105 | 3,010 | 3,055 | 96,300 | 3,055 |
| 2016-10-12 | 3,015 | 3,050 | 2,976 | 2,992 | 97,200 | 2,992 |
| 2016-10-11 | 2,981 | 3,080 | 2,964 | 3,055 | 90,100 | 3,055 |
| 2016-10-07 | 2,941 | 2,963 | 2,895 | 2,919 | 46,900 | 2,919 |
| 2016-10-06 | 2,901 | 2,965 | 2,881 | 2,936 | 77,600 | 2,936 |
| 2016-10-05 | 2,870 | 2,953 | 2,840 | 2,873 | 114,000 | 2,873 |
| 2016-10-04 | 2,834 | 2,889 | 2,806 | 2,829 | 81,700 | 2,829 |
| 2016-10-03 | 2,814 | 2,858 | 2,765 | 2,812 | 112,900 | 2,812 |
| 2016-09-30 | 2,835 | 2,850 | 2,761 | 2,804 | 101,600 | 2,804 |
| 2016-09-29 | 2,893 | 2,952 | 2,875 | 2,909 | 88,200 | 2,909 |
| 2016-09-28 | 2,878 | 2,888 | 2,782 | 2,872 | 84,000 | 2,872 |
| 2016-09-27 | 2,893 | 2,920 | 2,775 | 2,905 | 151,500 | 2,905 |
| 2016-09-26 | 3,005 | 3,020 | 2,892 | 2,901 | 131,100 | 2,901 |
| 2016-09-23 | 3,035 | 3,090 | 2,985 | 3,050 | 147,400 | 3,050 |
| 2016-09-21 | 2,840 | 3,015 | 2,722 | 3,010 | 177,500 | 3,010 |
| 2016-09-20 | 2,791 | 2,899 | 2,758 | 2,823 | 150,000 | 2,823 |
| 2016-09-16 | 2,748 | 2,917 | 2,748 | 2,891 | 155,200 | 2,891 |
| 2016-09-15 | 2,689 | 2,774 | 2,660 | 2,758 | 118,100 | 2,758 |
| 2016-09-14 | 2,694 | 2,750 | 2,637 | 2,739 | 107,800 | 2,739 |
| 2016-09-13 | 2,756 | 2,756 | 2,701 | 2,710 | 79,100 | 2,710 |
| 2016-09-12 | 2,738 | 2,798 | 2,686 | 2,718 | 80,700 | 2,718 |
| 2016-09-09 | 2,796 | 2,818 | 2,747 | 2,771 | 114,500 | 2,771 |
| 2016-09-08 | 2,800 | 2,835 | 2,770 | 2,809 | 86,000 | 2,809 |
| 2016-09-07 | 2,779 | 2,795 | 2,723 | 2,786 | 104,300 | 2,786 |
| 2016-09-06 | 2,841 | 2,874 | 2,726 | 2,788 | 141,500 | 2,788 |
| 2016-09-05 | 2,925 | 2,959 | 2,868 | 2,874 | 71,000 | 2,874 |
| 2016-09-02 | 3,030 | 3,030 | 2,902 | 2,912 | 108,700 | 2,912 |
| 2016-09-01 | 3,045 | 3,125 | 2,996 | 3,035 | 90,300 | 3,035 |
| 2016-08-31 | 3,170 | 3,200 | 3,010 | 3,035 | 174,200 | 3,035 |
| 2016-08-30 | 3,195 | 3,355 | 3,130 | 3,145 | 271,300 | 3,145 |
| 2016-08-29 | 3,295 | 3,405 | 3,125 | 3,195 | 105,800 | 3,195 |
| 2016-08-26 | 3,230 | 3,300 | 3,180 | 3,230 | 72,200 | 3,230 |
| 2016-08-25 | 3,200 | 3,240 | 3,165 | 3,190 | 58,700 | 3,190 |
| 2016-08-24 | 3,155 | 3,230 | 3,150 | 3,190 | 67,000 | 3,190 |
| 2016-08-23 | 3,145 | 3,155 | 3,065 | 3,090 | 67,500 | 3,090 |
| 2016-08-22 | 3,190 | 3,190 | 3,085 | 3,160 | 58,500 | 3,160 |
| 2016-08-19 | 3,160 | 3,230 | 3,160 | 3,180 | 52,400 | 3,180 |
| 2016-08-18 | 3,210 | 3,315 | 3,155 | 3,160 | 64,400 | 3,160 |
| 2016-08-17 | 3,220 | 3,300 | 3,160 | 3,280 | 119,700 | 3,280 |
| 2016-08-16 | 3,200 | 3,280 | 3,180 | 3,220 | 90,600 | 3,220 |
| 2016-08-15 | 3,290 | 3,400 | 3,230 | 3,240 | 49,800 | 3,240 |
| 2016-08-12 | 3,115 | 3,320 | 3,070 | 3,290 | 105,100 | 3,290 |
| 2016-08-10 | 3,080 | 3,240 | 3,020 | 3,080 | 98,000 | 3,080 |
| 2016-08-09 | 3,000 | 3,065 | 2,951 | 3,010 | 83,100 | 3,010 |
| 2016-08-08 | 2,900 | 3,070 | 2,849 | 3,070 | 116,900 | 3,070 |
| 2016-08-05 | 2,744 | 2,792 | 2,693 | 2,714 | 27,600 | 2,714 |
| 2016-08-04 | 2,619 | 2,760 | 2,597 | 2,749 | 45,600 | 2,749 |
| 2016-08-03 | 2,637 | 2,686 | 2,606 | 2,629 | 56,900 | 2,629 |
| 2016-08-02 | 2,782 | 2,798 | 2,697 | 2,734 | 58,500 | 2,734 |
| 2016-08-01 | 2,709 | 2,834 | 2,603 | 2,813 | 96,000 | 2,813 |
| 2016-07-29 | 2,511 | 2,742 | 2,465 | 2,712 | 91,800 | 2,712 |
| 2016-07-28 | 2,518 | 2,531 | 2,478 | 2,520 | 30,700 | 2,520 |
| 2016-07-27 | 2,514 | 2,571 | 2,479 | 2,559 | 55,800 | 2,559 |
| 2016-07-26 | 2,443 | 2,512 | 2,443 | 2,476 | 35,400 | 2,476 |
| 2016-07-25 | 2,418 | 2,470 | 2,378 | 2,462 | 41,000 | 2,462 |
| 2016-07-22 | 2,380 | 2,438 | 2,375 | 2,386 | 23,900 | 2,386 |
| 2016-07-21 | 2,432 | 2,472 | 2,389 | 2,421 | 24,300 | 2,421 |
| 2016-07-20 | 2,399 | 2,405 | 2,316 | 2,383 | 40,800 | 2,383 |
| 2016-07-19 | 2,524 | 2,549 | 2,344 | 2,388 | 57,700 | 2,388 |
| 2016-07-15 | 2,435 | 2,515 | 2,412 | 2,474 | 77,800 | 2,474 |
| 2016-07-14 | 2,358 | 2,391 | 2,334 | 2,365 | 51,300 | 2,365 |
| 2016-07-13 | 2,341 | 2,394 | 2,320 | 2,329 | 62,800 | 2,329 |
| 2016-07-12 | 2,222 | 2,308 | 2,219 | 2,259 | 55,600 | 2,259 |
| 2016-07-11 | 2,090 | 2,183 | 2,090 | 2,154 | 81,300 | 2,154 |
| 2016-07-08 | 2,001 | 2,075 | 2,001 | 2,017 | 63,200 | 2,017 |
| 2016-07-07 | 2,002 | 2,050 | 1,985 | 2,000 | 63,400 | 2,000 |
| 2016-07-06 | 2,061 | 2,067 | 1,948 | 1,982 | 87,800 | 1,982 |
| 2016-07-05 | 2,154 | 2,154 | 2,076 | 2,117 | 53,100 | 2,117 |
| 2016-07-04 | 2,250 | 2,250 | 2,172 | 2,188 | 74,100 | 2,188 |
| 2016-07-01 | 2,360 | 2,360 | 2,287 | 2,293 | 56,400 | 2,293 |
| 2016-06-30 | 2,389 | 2,395 | 2,354 | 2,363 | 77,100 | 2,363 |
| 2016-06-29 | 2,370 | 2,386 | 2,291 | 2,340 | 68,100 | 2,340 |
| 2016-06-28 | 2,310 | 2,414 | 2,302 | 2,370 | 100,400 | 2,370 |
| 2016-06-27 | 2,350 | 2,374 | 2,279 | 2,360 | 81,900 | 2,360 |
| 2016-06-24 | 2,390 | 2,415 | 2,212 | 2,261 | 126,700 | 2,261 |
| 2016-06-23 | 2,288 | 2,343 | 2,266 | 2,329 | 37,800 | 2,329 |
| 2016-06-22 | 2,308 | 2,316 | 2,252 | 2,288 | 48,100 | 2,288 |
| 2016-06-21 | 2,305 | 2,321 | 2,262 | 2,304 | 62,600 | 2,304 |
| 2016-06-20 | 2,410 | 2,410 | 2,279 | 2,291 | 73,600 | 2,291 |
| 2016-06-17 | 2,311 | 2,331 | 2,264 | 2,291 | 46,600 | 2,291 |
| 2016-06-16 | 2,384 | 2,384 | 2,256 | 2,258 | 56,700 | 2,258 |
| 2016-06-15 | 2,362 | 2,412 | 2,343 | 2,364 | 52,100 | 2,364 |
| 2016-06-14 | 2,416 | 2,449 | 2,345 | 2,379 | 38,100 | 2,379 |
| 2016-06-13 | 2,502 | 2,502 | 2,405 | 2,414 | 40,600 | 2,414 |
| 2016-06-10 | 2,580 | 2,581 | 2,485 | 2,523 | 68,200 | 2,523 |
| 2016-06-09 | 2,649 | 2,671 | 2,555 | 2,560 | 34,000 | 2,560 |
| 2016-06-08 | 2,614 | 2,686 | 2,607 | 2,683 | 53,000 | 2,683 |
| 2016-06-07 | 2,559 | 2,615 | 2,543 | 2,601 | 27,900 | 2,601 |
| 2016-06-06 | 2,551 | 2,597 | 2,466 | 2,524 | 37,500 | 2,524 |
| 2016-06-03 | 2,600 | 2,647 | 2,567 | 2,601 | 26,400 | 2,601 |
| 2016-06-02 | 2,800 | 2,805 | 2,611 | 2,612 | 47,900 | 2,612 |
| 2016-06-01 | 2,774 | 2,909 | 2,713 | 2,832 | 52,700 | 2,832 |
| 2016-05-31 | 2,753 | 2,780 | 2,694 | 2,774 | 52,700 | 2,774 |
| 2016-05-30 | 2,699 | 2,748 | 2,642 | 2,748 | 19,100 | 2,748 |
| 2016-05-27 | 2,662 | 2,691 | 2,630 | 2,660 | 18,700 | 2,660 |
| 2016-05-26 | 2,677 | 2,715 | 2,645 | 2,654 | 34,600 | 2,654 |
| 2016-05-25 | 2,622 | 2,655 | 2,583 | 2,650 | 49,500 | 2,650 |
| 2016-05-24 | 2,604 | 2,612 | 2,526 | 2,541 | 29,800 | 2,541 |
| 2016-05-23 | 2,599 | 2,618 | 2,549 | 2,608 | 24,700 | 2,608 |
| 2016-05-20 | 2,564 | 2,608 | 2,564 | 2,601 | 18,200 | 2,601 |
| 2016-05-19 | 2,546 | 2,609 | 2,546 | 2,574 | 31,800 | 2,574 |
| 2016-05-18 | 2,480 | 2,555 | 2,480 | 2,530 | 37,100 | 2,530 |
| 2016-05-17 | 2,490 | 2,495 | 2,411 | 2,474 | 47,700 | 2,474 |
| 2016-05-16 | 2,504 | 2,576 | 2,442 | 2,466 | 54,400 | 2,466 |
| 2016-05-13 | 2,820 | 2,821 | 2,521 | 2,522 | 84,100 | 2,522 |
| 2016-05-12 | 2,786 | 2,830 | 2,750 | 2,826 | 22,300 | 2,826 |
| 2016-05-11 | 2,833 | 2,833 | 2,775 | 2,802 | 15,300 | 2,802 |
| 2016-05-10 | 2,738 | 2,810 | 2,680 | 2,798 | 27,000 | 2,798 |
| 2016-05-09 | 2,695 | 2,722 | 2,684 | 2,716 | 15,700 | 2,716 |
| 2016-05-06 | 2,700 | 2,732 | 2,642 | 2,694 | 51,900 | 2,694 |
| 2016-05-02 | 2,758 | 2,766 | 2,636 | 2,660 | 65,100 | 2,660 |
| 2016-04-28 | 3,070 | 3,090 | 2,810 | 2,818 | 59,100 | 2,818 |
| 2016-04-27 | 2,980 | 3,065 | 2,976 | 3,045 | 47,300 | 3,045 |
| 2016-04-26 | 3,020 | 3,025 | 2,873 | 2,911 | 45,400 | 2,911 |
| 2016-04-25 | 2,929 | 3,080 | 2,886 | 3,060 | 72,500 | 3,060 |
| 2016-04-22 | 2,886 | 2,954 | 2,855 | 2,950 | 70,800 | 2,950 |
| 2016-04-21 | 2,792 | 2,915 | 2,761 | 2,893 | 66,900 | 2,893 |
| 2016-04-20 | 2,696 | 2,765 | 2,696 | 2,742 | 47,000 | 2,742 |
| 2016-04-19 | 2,659 | 2,708 | 2,659 | 2,705 | 34,000 | 2,705 |
| 2016-04-18 | 2,527 | 2,612 | 2,527 | 2,572 | 48,800 | 2,572 |
| 2016-04-15 | 2,641 | 2,678 | 2,597 | 2,627 | 28,500 | 2,627 |
| 2016-04-14 | 2,576 | 2,691 | 2,576 | 2,691 | 56,300 | 2,691 |
| 2016-04-13 | 2,528 | 2,589 | 2,508 | 2,555 | 31,400 | 2,555 |
| 2016-04-12 | 2,432 | 2,538 | 2,432 | 2,508 | 31,000 | 2,508 |
| 2016-04-11 | 2,480 | 2,519 | 2,411 | 2,441 | 20,400 | 2,441 |
| 2016-04-08 | 2,411 | 2,535 | 2,370 | 2,499 | 44,100 | 2,499 |
| 2016-04-07 | 2,407 | 2,476 | 2,407 | 2,469 | 28,300 | 2,469 |
| 2016-04-06 | 2,450 | 2,480 | 2,399 | 2,416 | 44,200 | 2,416 |
| 2016-04-05 | 2,549 | 2,573 | 2,457 | 2,461 | 34,900 | 2,461 |
| 2016-04-04 | 2,569 | 2,650 | 2,533 | 2,591 | 42,900 | 2,591 |
| 2016-04-01 | 2,633 | 2,641 | 2,540 | 2,544 | 73,800 | 2,544 |
| 2016-03-31 | 2,678 | 2,743 | 2,613 | 2,615 | 39,900 | 2,615 |
| 2016-03-30 | 2,795 | 2,821 | 2,652 | 2,657 | 59,500 | 2,657 |
| 2016-03-29 | 2,741 | 2,822 | 2,740 | 2,822 | 22,200 | 2,822 |
| 2016-03-28 | 2,816 | 2,831 | 2,726 | 2,812 | 52,700 | 2,812 |
| 2016-03-25 | 2,776 | 2,800 | 2,724 | 2,784 | 37,100 | 2,784 |
| 2016-03-24 | 2,885 | 2,902 | 2,772 | 2,785 | 42,700 | 2,785 |
| 2016-03-23 | 2,964 | 2,974 | 2,891 | 2,903 | 24,000 | 2,903 |
| 2016-03-22 | 2,923 | 2,973 | 2,878 | 2,961 | 42,600 | 2,961 |
| 2016-03-18 | 2,880 | 2,895 | 2,772 | 2,880 | 56,300 | 2,880 |
| 2016-03-17 | 2,904 | 2,961 | 2,869 | 2,897 | 25,200 | 2,897 |
| 2016-03-16 | 2,944 | 2,976 | 2,874 | 2,883 | 35,400 | 2,883 |
| 2016-03-15 | 2,977 | 3,000 | 2,927 | 2,989 | 39,500 | 2,989 |
| 2016-03-14 | 2,943 | 2,995 | 2,916 | 2,977 | 49,500 | 2,977 |
| 2016-03-11 | 2,837 | 2,919 | 2,818 | 2,902 | 75,400 | 2,902 |
| 2016-03-10 | 2,743 | 2,842 | 2,715 | 2,817 | 51,500 | 2,817 |
| 2016-03-09 | 2,701 | 2,729 | 2,650 | 2,707 | 35,800 | 2,707 |
| 2016-03-08 | 2,742 | 2,788 | 2,671 | 2,710 | 60,500 | 2,710 |
| 2016-03-07 | 2,749 | 2,780 | 2,728 | 2,754 | 23,300 | 2,754 |
| 2016-03-04 | 2,771 | 2,789 | 2,686 | 2,709 | 70,500 | 2,709 |
| 2016-03-03 | 2,659 | 2,794 | 2,659 | 2,785 | 30,200 | 2,785 |
| 2016-03-02 | 2,681 | 2,693 | 2,621 | 2,665 | 33,800 | 2,665 |
| 2016-03-01 | 2,580 | 2,648 | 2,541 | 2,631 | 44,200 | 2,631 |
| 2016-02-29 | 2,598 | 2,658 | 2,571 | 2,571 | 47,800 | 2,571 |
| 2016-02-26 | 2,565 | 2,629 | 2,544 | 2,548 | 25,700 | 2,548 |
| 2016-02-25 | 2,571 | 2,675 | 2,552 | 2,560 | 70,800 | 2,560 |
| 2016-02-24 | 2,530 | 2,683 | 2,530 | 2,571 | 49,000 | 2,571 |
| 2016-02-23 | 2,593 | 2,653 | 2,565 | 2,569 | 31,400 | 2,569 |
| 2016-02-22 | 2,596 | 2,651 | 2,574 | 2,597 | 25,600 | 2,597 |
| 2016-02-19 | 2,599 | 2,671 | 2,579 | 2,596 | 34,800 | 2,596 |
| 2016-02-18 | 2,731 | 2,764 | 2,602 | 2,642 | 59,600 | 2,642 |
| 2016-02-17 | 2,635 | 2,756 | 2,630 | 2,681 | 47,000 | 2,681 |
| 2016-02-16 | 2,592 | 2,732 | 2,592 | 2,642 | 44,800 | 2,642 |
| 2016-02-15 | 2,505 | 2,644 | 2,505 | 2,633 | 39,200 | 2,633 |
| 2016-02-12 | 2,333 | 2,577 | 2,333 | 2,405 | 116,300 | 2,405 |
| 2016-02-10 | 3,025 | 3,025 | 2,718 | 2,733 | 73,000 | 2,733 |
| 2016-02-09 | 2,950 | 2,984 | 2,861 | 2,952 | 47,600 | 2,952 |
| 2016-02-08 | 2,985 | 3,110 | 2,985 | 3,060 | 52,100 | 3,060 |
| 2016-02-05 | 3,015 | 3,085 | 2,995 | 3,070 | 44,500 | 3,070 |
| 2016-02-04 | 3,030 | 3,200 | 3,030 | 3,065 | 48,900 | 3,065 |
| 2016-02-03 | 3,175 | 3,190 | 3,100 | 3,135 | 47,800 | 3,135 |
| 2016-02-02 | 3,225 | 3,255 | 3,155 | 3,230 | 62,400 | 3,230 |
| 2016-02-01 | 3,510 | 3,510 | 3,185 | 3,225 | 83,200 | 3,225 |
| 2016-01-29 | 3,565 | 3,695 | 3,460 | 3,650 | 43,400 | 3,650 |
| 2016-01-28 | 3,545 | 3,665 | 3,525 | 3,545 | 37,200 | 3,545 |
| 2016-01-27 | 3,550 | 3,625 | 3,530 | 3,580 | 23,200 | 3,580 |
| 2016-01-26 | 3,440 | 3,500 | 3,415 | 3,460 | 30,800 | 3,460 |
| 2016-01-25 | 3,505 | 3,595 | 3,455 | 3,570 | 35,800 | 3,570 |
| 2016-01-22 | 3,305 | 3,460 | 3,265 | 3,455 | 49,100 | 3,455 |
| 2016-01-21 | 3,305 | 3,410 | 3,235 | 3,235 | 44,500 | 3,235 |
| 2016-01-20 | 3,530 | 3,545 | 3,365 | 3,370 | 42,500 | 3,370 |
| 2016-01-19 | 3,610 | 3,645 | 3,535 | 3,600 | 27,700 | 3,600 |
| 2016-01-18 | 3,640 | 3,665 | 3,560 | 3,610 | 17,100 | 3,610 |
| 2016-01-15 | 3,735 | 3,735 | 3,645 | 3,710 | 34,400 | 3,710 |
| 2016-01-14 | 3,600 | 3,650 | 3,555 | 3,630 | 33,100 | 3,630 |
| 2016-01-13 | 3,590 | 3,745 | 3,580 | 3,740 | 31,200 | 3,740 |
| 2016-01-12 | 3,675 | 3,695 | 3,565 | 3,585 | 41,700 | 3,585 |
| 2016-01-08 | 3,750 | 3,810 | 3,700 | 3,745 | 35,500 | 3,745 |
| 2016-01-07 | 3,880 | 3,890 | 3,760 | 3,770 | 24,900 | 3,770 |
| 2016-01-06 | 3,995 | 4,030 | 3,850 | 3,880 | 28,500 | 3,880 |
| 2016-01-05 | 3,955 | 4,020 | 3,890 | 4,005 | 34,300 | 4,005 |
| 2016-01-04 | 4,065 | 4,075 | 3,950 | 3,955 | 29,100 | 3,955 |
分割・併合履歴 ： なし
