8418 (株)山口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 | 1,266 | 1,281 | 1,264 | 1,273 | 477,000 | 1,273 |
| 2016-12-29 | 1,280 | 1,287 | 1,271 | 1,275 | 500,000 | 1,275 |
| 2016-12-28 | 1,290 | 1,293 | 1,283 | 1,290 | 421,000 | 1,290 |
| 2016-12-27 | 1,287 | 1,296 | 1,277 | 1,286 | 323,000 | 1,286 |
| 2016-12-26 | 1,305 | 1,305 | 1,281 | 1,284 | 283,000 | 1,284 |
| 2016-12-22 | 1,298 | 1,302 | 1,288 | 1,296 | 420,000 | 1,296 |
| 2016-12-21 | 1,317 | 1,317 | 1,292 | 1,299 | 726,000 | 1,299 |
| 2016-12-20 | 1,308 | 1,316 | 1,298 | 1,309 | 484,000 | 1,309 |
| 2016-12-19 | 1,315 | 1,316 | 1,306 | 1,310 | 452,000 | 1,310 |
| 2016-12-16 | 1,311 | 1,329 | 1,311 | 1,315 | 1,211,000 | 1,315 |
| 2016-12-15 | 1,293 | 1,303 | 1,282 | 1,296 | 774,000 | 1,296 |
| 2016-12-14 | 1,298 | 1,298 | 1,273 | 1,284 | 469,000 | 1,284 |
| 2016-12-13 | 1,281 | 1,294 | 1,274 | 1,289 | 823,000 | 1,289 |
| 2016-12-12 | 1,290 | 1,310 | 1,284 | 1,293 | 2,053,000 | 1,293 |
| 2016-12-09 | 1,276 | 1,287 | 1,264 | 1,278 | 1,262,000 | 1,278 |
| 2016-12-08 | 1,260 | 1,276 | 1,252 | 1,275 | 1,144,000 | 1,275 |
| 2016-12-07 | 1,213 | 1,249 | 1,213 | 1,247 | 1,008,000 | 1,247 |
| 2016-12-06 | 1,211 | 1,233 | 1,197 | 1,210 | 1,308,000 | 1,210 |
| 2016-12-05 | 1,195 | 1,219 | 1,195 | 1,206 | 833,000 | 1,206 |
| 2016-12-02 | 1,194 | 1,233 | 1,194 | 1,218 | 1,136,000 | 1,218 |
| 2016-12-01 | 1,201 | 1,214 | 1,190 | 1,198 | 977,000 | 1,198 |
| 2016-11-30 | 1,188 | 1,193 | 1,176 | 1,190 | 1,974,000 | 1,190 |
| 2016-11-29 | 1,186 | 1,194 | 1,174 | 1,188 | 1,355,000 | 1,188 |
| 2016-11-28 | 1,182 | 1,209 | 1,177 | 1,203 | 957,000 | 1,203 |
| 2016-11-25 | 1,212 | 1,212 | 1,184 | 1,198 | 880,000 | 1,198 |
| 2016-11-24 | 1,225 | 1,225 | 1,190 | 1,204 | 787,000 | 1,204 |
| 2016-11-22 | 1,209 | 1,217 | 1,203 | 1,212 | 677,000 | 1,212 |
| 2016-11-21 | 1,192 | 1,215 | 1,189 | 1,207 | 898,000 | 1,207 |
| 2016-11-18 | 1,194 | 1,200 | 1,179 | 1,184 | 888,000 | 1,184 |
| 2016-11-17 | 1,154 | 1,174 | 1,150 | 1,172 | 1,357,000 | 1,172 |
| 2016-11-16 | 1,147 | 1,177 | 1,138 | 1,176 | 1,498,000 | 1,176 |
| 2016-11-15 | 1,152 | 1,162 | 1,126 | 1,135 | 1,364,000 | 1,135 |
| 2016-11-14 | 1,150 | 1,155 | 1,115 | 1,140 | 2,343,000 | 1,140 |
| 2016-11-11 | 1,187 | 1,207 | 1,164 | 1,179 | 1,244,000 | 1,179 |
| 2016-11-10 | 1,177 | 1,189 | 1,156 | 1,175 | 965,000 | 1,175 |
| 2016-11-09 | 1,152 | 1,167 | 1,095 | 1,105 | 1,551,000 | 1,105 |
| 2016-11-08 | 1,149 | 1,160 | 1,143 | 1,148 | 1,209,000 | 1,148 |
| 2016-11-07 | 1,151 | 1,160 | 1,145 | 1,149 | 693,000 | 1,149 |
| 2016-11-04 | 1,136 | 1,141 | 1,119 | 1,132 | 862,000 | 1,132 |
| 2016-11-02 | 1,148 | 1,148 | 1,132 | 1,139 | 724,000 | 1,139 |
| 2016-11-01 | 1,161 | 1,161 | 1,142 | 1,159 | 650,000 | 1,159 |
| 2016-10-31 | 1,160 | 1,162 | 1,140 | 1,158 | 922,000 | 1,158 |
| 2016-10-28 | 1,151 | 1,165 | 1,147 | 1,161 | 825,000 | 1,161 |
| 2016-10-27 | 1,134 | 1,138 | 1,128 | 1,134 | 529,000 | 1,134 |
| 2016-10-26 | 1,124 | 1,127 | 1,114 | 1,127 | 470,000 | 1,127 |
| 2016-10-25 | 1,126 | 1,138 | 1,121 | 1,127 | 529,000 | 1,127 |
| 2016-10-24 | 1,122 | 1,125 | 1,108 | 1,120 | 678,000 | 1,120 |
| 2016-10-21 | 1,105 | 1,122 | 1,100 | 1,118 | 1,210,000 | 1,118 |
| 2016-10-20 | 1,084 | 1,105 | 1,081 | 1,105 | 677,000 | 1,105 |
| 2016-10-19 | 1,080 | 1,084 | 1,074 | 1,082 | 472,000 | 1,082 |
| 2016-10-17 | 1,084 | 1,095 | 1,074 | 1,078 | 436,000 | 1,078 |
| 2016-10-13 | 1,089 | 1,091 | 1,070 | 1,073 | 483,000 | 1,073 |
| 2016-10-12 | 1,079 | 1,093 | 1,075 | 1,080 | 458,000 | 1,080 |
| 2016-10-11 | 1,080 | 1,103 | 1,080 | 1,086 | 480,000 | 1,086 |
| 2016-10-07 | 1,095 | 1,100 | 1,073 | 1,082 | 658,000 | 1,082 |
| 2016-10-06 | 1,097 | 1,114 | 1,091 | 1,097 | 817,000 | 1,097 |
| 2016-10-05 | 1,092 | 1,095 | 1,069 | 1,082 | 1,266,000 | 1,082 |
| 2016-10-04 | 1,083 | 1,096 | 1,083 | 1,091 | 622,000 | 1,091 |
| 2016-10-03 | 1,086 | 1,093 | 1,071 | 1,076 | 558,000 | 1,076 |
| 2016-09-30 | 1,090 | 1,092 | 1,065 | 1,073 | 928,000 | 1,073 |
| 2016-09-29 | 1,104 | 1,116 | 1,092 | 1,107 | 617,000 | 1,107 |
| 2016-09-28 | 1,105 | 1,116 | 1,079 | 1,088 | 906,000 | 1,088 |
| 2016-09-27 | 1,127 | 1,127 | 1,077 | 1,122 | 1,362,000 | 1,122 |
| 2016-09-26 | 1,131 | 1,160 | 1,125 | 1,129 | 1,563,000 | 1,129 |
| 2016-09-23 | 1,133 | 1,133 | 1,115 | 1,123 | 1,000,000 | 1,123 |
| 2016-09-21 | 1,077 | 1,140 | 1,054 | 1,134 | 1,776,000 | 1,134 |
| 2016-09-20 | 1,070 | 1,090 | 1,059 | 1,068 | 930,000 | 1,068 |
| 2016-09-16 | 1,048 | 1,080 | 1,042 | 1,074 | 993,000 | 1,074 |
| 2016-09-15 | 1,043 | 1,050 | 1,032 | 1,041 | 967,000 | 1,041 |
| 2016-09-14 | 1,055 | 1,063 | 1,037 | 1,058 | 1,222,000 | 1,058 |
| 2016-09-13 | 1,063 | 1,074 | 1,053 | 1,065 | 765,000 | 1,065 |
| 2016-09-12 | 1,084 | 1,095 | 1,066 | 1,080 | 990,000 | 1,080 |
| 2016-09-09 | 1,084 | 1,099 | 1,081 | 1,090 | 626,000 | 1,090 |
| 2016-09-08 | 1,095 | 1,099 | 1,082 | 1,090 | 656,000 | 1,090 |
| 2016-09-07 | 1,100 | 1,100 | 1,068 | 1,093 | 614,000 | 1,093 |
| 2016-09-06 | 1,109 | 1,116 | 1,095 | 1,105 | 686,000 | 1,105 |
| 2016-09-05 | 1,110 | 1,120 | 1,097 | 1,098 | 519,000 | 1,098 |
| 2016-09-02 | 1,103 | 1,105 | 1,087 | 1,102 | 920,000 | 1,102 |
| 2016-09-01 | 1,091 | 1,109 | 1,087 | 1,101 | 1,103,000 | 1,101 |
| 2016-08-31 | 1,078 | 1,092 | 1,073 | 1,092 | 1,446,000 | 1,092 |
| 2016-08-30 | 1,029 | 1,064 | 1,029 | 1,057 | 1,147,000 | 1,057 |
| 2016-08-29 | 1,029 | 1,039 | 1,020 | 1,026 | 888,000 | 1,026 |
| 2016-08-26 | 1,014 | 1,023 | 1,004 | 1,004 | 803,000 | 1,004 |
| 2016-08-25 | 1,004 | 1,015 | 998 | 1,012 | 479,000 | 1,012 |
| 2016-08-24 | 995 | 1,009 | 995 | 1,005 | 423,000 | 1,005 |
| 2016-08-23 | 1,013 | 1,020 | 992 | 1,000 | 495,000 | 1,000 |
| 2016-08-22 | 1,020 | 1,022 | 1,005 | 1,022 | 299,000 | 1,022 |
| 2016-08-19 | 1,018 | 1,026 | 1,012 | 1,020 | 412,000 | 1,020 |
| 2016-08-18 | 1,023 | 1,045 | 1,013 | 1,015 | 599,000 | 1,015 |
| 2016-08-17 | 1,000 | 1,027 | 994 | 1,023 | 812,000 | 1,023 |
| 2016-08-16 | 1,017 | 1,030 | 1,008 | 1,009 | 620,000 | 1,009 |
| 2016-08-15 | 1,023 | 1,041 | 1,015 | 1,018 | 344,000 | 1,018 |
| 2016-08-12 | 1,045 | 1,045 | 1,010 | 1,023 | 609,000 | 1,023 |
| 2016-08-10 | 1,014 | 1,037 | 1,003 | 1,037 | 746,000 | 1,037 |
| 2016-08-09 | 1,026 | 1,038 | 1,022 | 1,027 | 891,000 | 1,027 |
| 2016-08-08 | 1,013 | 1,034 | 1,010 | 1,030 | 888,000 | 1,030 |
| 2016-08-05 | 997 | 1,008 | 994 | 998 | 532,000 | 998 |
| 2016-08-04 | 999 | 1,016 | 985 | 1,008 | 1,448,000 | 1,008 |
| 2016-08-03 | 1,000 | 1,000 | 968 | 970 | 1,420,000 | 970 |
| 2016-08-02 | 1,022 | 1,028 | 992 | 996 | 1,400,000 | 996 |
| 2016-08-01 | 1,018 | 1,046 | 993 | 1,042 | 1,527,000 | 1,042 |
| 2016-07-29 | 965 | 1,023 | 951 | 1,020 | 1,655,000 | 1,020 |
| 2016-07-28 | 971 | 977 | 958 | 965 | 825,000 | 965 |
| 2016-07-27 | 980 | 992 | 968 | 979 | 1,097,000 | 979 |
| 2016-07-26 | 970 | 977 | 960 | 965 | 832,000 | 965 |
| 2016-07-25 | 974 | 987 | 967 | 970 | 521,000 | 970 |
| 2016-07-22 | 988 | 1,000 | 967 | 974 | 1,047,000 | 974 |
| 2016-07-21 | 1,006 | 1,016 | 995 | 1,006 | 835,000 | 1,006 |
| 2016-07-20 | 1,009 | 1,014 | 982 | 993 | 1,070,000 | 993 |
| 2016-07-19 | 1,023 | 1,027 | 995 | 1,010 | 703,000 | 1,010 |
| 2016-07-15 | 1,003 | 1,020 | 994 | 1,000 | 2,074,000 | 1,000 |
| 2016-07-14 | 994 | 999 | 975 | 995 | 1,118,000 | 995 |
| 2016-07-13 | 991 | 1,001 | 981 | 986 | 1,079,000 | 986 |
| 2016-07-12 | 958 | 986 | 955 | 977 | 1,047,000 | 977 |
| 2016-07-11 | 917 | 952 | 917 | 943 | 846,000 | 943 |
| 2016-07-08 | 920 | 927 | 905 | 907 | 829,000 | 907 |
| 2016-07-07 | 915 | 938 | 915 | 919 | 649,000 | 919 |
| 2016-07-06 | 935 | 936 | 915 | 925 | 828,000 | 925 |
| 2016-07-05 | 961 | 967 | 945 | 950 | 649,000 | 950 |
| 2016-07-04 | 962 | 976 | 955 | 969 | 839,000 | 969 |
| 2016-07-01 | 970 | 981 | 961 | 964 | 642,000 | 964 |
| 2016-06-30 | 978 | 986 | 963 | 965 | 865,000 | 965 |
| 2016-06-29 | 950 | 967 | 942 | 959 | 644,000 | 959 |
| 2016-06-28 | 943 | 957 | 923 | 943 | 1,000,000 | 943 |
| 2016-06-27 | 952 | 954 | 937 | 945 | 752,000 | 945 |
| 2016-06-24 | 1,003 | 1,011 | 919 | 938 | 1,552,000 | 938 |
| 2016-06-23 | 987 | 1,007 | 980 | 999 | 715,000 | 999 |
| 2016-06-22 | 991 | 991 | 980 | 984 | 565,000 | 984 |
| 2016-06-21 | 994 | 1,002 | 979 | 998 | 833,000 | 998 |
| 2016-06-20 | 1,003 | 1,017 | 997 | 1,012 | 683,000 | 1,012 |
| 2016-06-17 | 993 | 998 | 985 | 990 | 824,000 | 990 |
| 2016-06-16 | 1,014 | 1,022 | 970 | 978 | 1,200,000 | 978 |
| 2016-06-15 | 991 | 1,009 | 986 | 999 | 854,000 | 999 |
| 2016-06-14 | 993 | 1,000 | 984 | 997 | 853,000 | 997 |
| 2016-06-13 | 1,010 | 1,012 | 996 | 997 | 982,000 | 997 |
| 2016-06-10 | 1,030 | 1,030 | 1,011 | 1,020 | 759,000 | 1,020 |
| 2016-06-09 | 1,049 | 1,051 | 1,027 | 1,031 | 708,000 | 1,031 |
| 2016-06-08 | 1,058 | 1,058 | 1,045 | 1,057 | 441,000 | 1,057 |
| 2016-06-07 | 1,051 | 1,065 | 1,051 | 1,058 | 544,000 | 1,058 |
| 2016-06-06 | 1,046 | 1,053 | 1,026 | 1,051 | 944,000 | 1,051 |
| 2016-06-03 | 1,056 | 1,068 | 1,053 | 1,060 | 769,000 | 1,060 |
| 2016-06-02 | 1,072 | 1,083 | 1,054 | 1,056 | 1,090,000 | 1,056 |
| 2016-06-01 | 1,080 | 1,106 | 1,062 | 1,086 | 1,487,000 | 1,086 |
| 2016-05-31 | 1,099 | 1,111 | 1,077 | 1,082 | 4,905,000 | 1,082 |
| 2016-05-30 | 1,111 | 1,111 | 1,092 | 1,104 | 939,000 | 1,104 |
| 2016-05-27 | 1,100 | 1,105 | 1,088 | 1,099 | 782,000 | 1,099 |
| 2016-05-26 | 1,126 | 1,134 | 1,091 | 1,091 | 1,612,000 | 1,091 |
| 2016-05-25 | 1,130 | 1,132 | 1,109 | 1,114 | 714,000 | 1,114 |
| 2016-05-24 | 1,117 | 1,121 | 1,104 | 1,110 | 768,000 | 1,110 |
| 2016-05-23 | 1,110 | 1,125 | 1,100 | 1,122 | 1,320,000 | 1,122 |
| 2016-05-20 | 1,087 | 1,113 | 1,078 | 1,110 | 1,835,000 | 1,110 |
| 2016-05-19 | 1,115 | 1,115 | 1,077 | 1,089 | 1,572,000 | 1,089 |
| 2016-05-18 | 1,071 | 1,105 | 1,052 | 1,099 | 1,990,000 | 1,099 |
| 2016-05-17 | 1,079 | 1,093 | 1,062 | 1,080 | 1,050,000 | 1,080 |
| 2016-05-16 | 1,037 | 1,079 | 1,035 | 1,068 | 2,030,000 | 1,068 |
| 2016-05-13 | 1,035 | 1,038 | 1,018 | 1,024 | 1,000,000 | 1,024 |
| 2016-05-12 | 1,036 | 1,044 | 1,028 | 1,035 | 1,161,000 | 1,035 |
| 2016-05-11 | 1,061 | 1,070 | 1,043 | 1,045 | 999,000 | 1,045 |
| 2016-05-10 | 1,025 | 1,071 | 1,016 | 1,062 | 1,632,000 | 1,062 |
| 2016-05-09 | 1,022 | 1,044 | 1,011 | 1,021 | 1,276,000 | 1,021 |
| 2016-05-06 | 997 | 1,015 | 990 | 1,006 | 893,000 | 1,006 |
| 2016-05-02 | 1,005 | 1,014 | 980 | 997 | 1,856,000 | 997 |
| 2016-04-28 | 1,100 | 1,112 | 1,023 | 1,025 | 2,102,000 | 1,025 |
| 2016-04-27 | 1,084 | 1,100 | 1,081 | 1,096 | 1,120,000 | 1,096 |
| 2016-04-26 | 1,096 | 1,096 | 1,067 | 1,078 | 956,000 | 1,078 |
| 2016-04-25 | 1,079 | 1,104 | 1,065 | 1,097 | 1,206,000 | 1,097 |
| 2016-04-22 | 1,050 | 1,090 | 1,047 | 1,076 | 2,032,000 | 1,076 |
| 2016-04-21 | 1,051 | 1,060 | 1,041 | 1,054 | 1,147,000 | 1,054 |
| 2016-04-20 | 1,035 | 1,051 | 1,027 | 1,035 | 906,000 | 1,035 |
| 2016-04-19 | 1,014 | 1,035 | 1,007 | 1,034 | 1,212,000 | 1,034 |
| 2016-04-18 | 994 | 1,001 | 977 | 986 | 978,000 | 986 |
| 2016-04-15 | 1,018 | 1,032 | 1,009 | 1,014 | 1,359,000 | 1,014 |
| 2016-04-14 | 1,012 | 1,036 | 1,006 | 1,028 | 1,890,000 | 1,028 |
| 2016-04-13 | 980 | 1,006 | 972 | 1,003 | 1,153,000 | 1,003 |
| 2016-04-12 | 934 | 974 | 934 | 970 | 1,389,000 | 970 |
| 2016-04-11 | 941 | 944 | 927 | 934 | 924,000 | 934 |
| 2016-04-08 | 936 | 968 | 920 | 956 | 1,510,000 | 956 |
| 2016-04-07 | 947 | 965 | 935 | 949 | 869,000 | 949 |
| 2016-04-06 | 958 | 967 | 945 | 952 | 1,314,000 | 952 |
| 2016-04-05 | 984 | 992 | 958 | 960 | 1,312,000 | 960 |
| 2016-04-04 | 983 | 1,009 | 979 | 993 | 1,222,000 | 993 |
| 2016-04-01 | 1,018 | 1,023 | 985 | 987 | 1,743,000 | 987 |
| 2016-03-31 | 1,023 | 1,043 | 1,020 | 1,023 | 1,009,000 | 1,023 |
| 2016-03-30 | 1,043 | 1,048 | 1,011 | 1,015 | 1,037,000 | 1,015 |
| 2016-03-29 | 1,043 | 1,052 | 1,034 | 1,049 | 893,000 | 1,049 |
| 2016-03-28 | 1,038 | 1,055 | 1,035 | 1,052 | 940,000 | 1,052 |
| 2016-03-25 | 1,028 | 1,037 | 1,002 | 1,030 | 1,453,000 | 1,030 |
| 2016-03-24 | 1,048 | 1,053 | 1,029 | 1,029 | 1,152,000 | 1,029 |
| 2016-03-23 | 1,072 | 1,078 | 1,050 | 1,054 | 882,000 | 1,054 |
| 2016-03-22 | 1,056 | 1,074 | 1,046 | 1,060 | 939,000 | 1,060 |
| 2016-03-18 | 1,040 | 1,057 | 1,034 | 1,056 | 1,499,000 | 1,056 |
| 2016-03-17 | 1,045 | 1,070 | 1,040 | 1,046 | 975,000 | 1,046 |
| 2016-03-16 | 1,061 | 1,063 | 1,038 | 1,047 | 1,342,000 | 1,047 |
| 2016-03-15 | 1,071 | 1,085 | 1,061 | 1,079 | 1,311,000 | 1,079 |
| 2016-03-14 | 1,066 | 1,088 | 1,059 | 1,074 | 1,270,000 | 1,074 |
| 2016-03-11 | 1,032 | 1,062 | 1,031 | 1,060 | 1,600,000 | 1,060 |
| 2016-03-10 | 1,039 | 1,048 | 1,031 | 1,042 | 1,456,000 | 1,042 |
| 2016-03-09 | 1,059 | 1,060 | 1,035 | 1,038 | 1,188,000 | 1,038 |
| 2016-03-08 | 1,084 | 1,091 | 1,058 | 1,072 | 1,537,000 | 1,072 |
| 2016-03-07 | 1,094 | 1,105 | 1,086 | 1,098 | 1,528,000 | 1,098 |
| 2016-03-04 | 1,064 | 1,081 | 1,059 | 1,077 | 2,166,000 | 1,077 |
| 2016-03-03 | 1,039 | 1,091 | 1,039 | 1,076 | 2,362,000 | 1,076 |
| 2016-03-02 | 1,039 | 1,040 | 1,013 | 1,037 | 2,578,000 | 1,037 |
| 2016-03-01 | 1,043 | 1,057 | 1,020 | 1,027 | 1,939,000 | 1,027 |
| 2016-02-29 | 1,075 | 1,094 | 1,063 | 1,063 | 1,115,000 | 1,063 |
| 2016-02-26 | 1,075 | 1,087 | 1,061 | 1,066 | 590,000 | 1,066 |
| 2016-02-25 | 1,063 | 1,084 | 1,058 | 1,077 | 1,152,000 | 1,077 |
| 2016-02-24 | 1,042 | 1,078 | 1,042 | 1,063 | 1,056,000 | 1,063 |
| 2016-02-23 | 1,058 | 1,073 | 1,052 | 1,056 | 1,214,000 | 1,056 |
| 2016-02-22 | 1,045 | 1,061 | 1,034 | 1,050 | 898,000 | 1,050 |
| 2016-02-19 | 1,068 | 1,070 | 1,048 | 1,054 | 843,000 | 1,054 |
| 2016-02-18 | 1,079 | 1,090 | 1,068 | 1,077 | 1,294,000 | 1,077 |
| 2016-02-17 | 1,057 | 1,082 | 1,047 | 1,063 | 2,123,000 | 1,063 |
| 2016-02-16 | 1,040 | 1,082 | 1,040 | 1,059 | 1,436,000 | 1,059 |
| 2016-02-15 | 1,039 | 1,065 | 1,028 | 1,055 | 2,685,000 | 1,055 |
| 2016-02-12 | 1,003 | 1,038 | 1,000 | 1,009 | 3,312,000 | 1,009 |
| 2016-02-10 | 1,065 | 1,068 | 1,023 | 1,033 | 2,051,000 | 1,033 |
| 2016-02-09 | 1,089 | 1,093 | 1,054 | 1,065 | 2,161,000 | 1,065 |
| 2016-02-08 | 1,102 | 1,126 | 1,092 | 1,115 | 1,419,000 | 1,115 |
| 2016-02-05 | 1,124 | 1,146 | 1,110 | 1,127 | 1,411,000 | 1,127 |
| 2016-02-04 | 1,146 | 1,174 | 1,137 | 1,140 | 1,788,000 | 1,140 |
| 2016-02-03 | 1,197 | 1,197 | 1,149 | 1,159 | 2,053,000 | 1,159 |
| 2016-02-02 | 1,206 | 1,235 | 1,202 | 1,205 | 1,853,000 | 1,205 |
| 2016-02-01 | 1,278 | 1,278 | 1,220 | 1,230 | 2,129,000 | 1,230 |
| 2016-01-29 | 1,296 | 1,321 | 1,237 | 1,292 | 1,345,000 | 1,292 |
| 2016-01-28 | 1,284 | 1,314 | 1,280 | 1,286 | 719,000 | 1,286 |
| 2016-01-27 | 1,273 | 1,300 | 1,273 | 1,300 | 1,016,000 | 1,300 |
| 2016-01-26 | 1,267 | 1,270 | 1,243 | 1,256 | 876,000 | 1,256 |
| 2016-01-25 | 1,297 | 1,297 | 1,273 | 1,287 | 799,000 | 1,287 |
| 2016-01-22 | 1,270 | 1,294 | 1,259 | 1,292 | 1,091,000 | 1,292 |
| 2016-01-21 | 1,270 | 1,290 | 1,240 | 1,240 | 1,091,000 | 1,240 |
| 2016-01-20 | 1,310 | 1,317 | 1,277 | 1,279 | 1,108,000 | 1,279 |
| 2016-01-19 | 1,335 | 1,344 | 1,309 | 1,324 | 741,000 | 1,324 |
| 2016-01-18 | 1,326 | 1,339 | 1,314 | 1,335 | 1,150,000 | 1,335 |
| 2016-01-15 | 1,355 | 1,357 | 1,338 | 1,355 | 1,840,000 | 1,355 |
| 2016-01-14 | 1,311 | 1,341 | 1,295 | 1,334 | 1,333,000 | 1,334 |
| 2016-01-13 | 1,326 | 1,345 | 1,315 | 1,341 | 929,000 | 1,341 |
| 2016-01-12 | 1,324 | 1,333 | 1,302 | 1,303 | 1,382,000 | 1,303 |
| 2016-01-08 | 1,356 | 1,369 | 1,336 | 1,337 | 885,000 | 1,337 |
| 2016-01-07 | 1,388 | 1,403 | 1,361 | 1,365 | 854,000 | 1,365 |
| 2016-01-06 | 1,413 | 1,420 | 1,370 | 1,379 | 945,000 | 1,379 |
| 2016-01-05 | 1,400 | 1,422 | 1,400 | 1,413 | 720,000 | 1,413 |
| 2016-01-04 | 1,427 | 1,437 | 1,400 | 1,407 | 715,000 | 1,407 |
分割・併合履歴 ： なし
