8424 芙蓉総合リース(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 | 5,520 | 5,600 | 5,490 | 5,590 | 29,700 | 5,590 |
| 2016-12-29 | 5,670 | 5,670 | 5,550 | 5,570 | 38,400 | 5,570 |
| 2016-12-28 | 5,710 | 5,730 | 5,670 | 5,710 | 17,500 | 5,710 |
| 2016-12-27 | 5,700 | 5,780 | 5,680 | 5,710 | 26,900 | 5,710 |
| 2016-12-26 | 5,700 | 5,720 | 5,660 | 5,680 | 18,800 | 5,680 |
| 2016-12-22 | 5,690 | 5,720 | 5,640 | 5,700 | 27,600 | 5,700 |
| 2016-12-21 | 5,750 | 5,750 | 5,660 | 5,690 | 51,300 | 5,690 |
| 2016-12-20 | 5,660 | 5,710 | 5,610 | 5,710 | 29,600 | 5,710 |
| 2016-12-19 | 5,730 | 5,730 | 5,660 | 5,690 | 23,600 | 5,690 |
| 2016-12-16 | 5,730 | 5,770 | 5,690 | 5,730 | 29,700 | 5,730 |
| 2016-12-15 | 5,690 | 5,720 | 5,670 | 5,690 | 31,500 | 5,690 |
| 2016-12-14 | 5,640 | 5,640 | 5,590 | 5,630 | 24,200 | 5,630 |
| 2016-12-13 | 5,660 | 5,660 | 5,570 | 5,650 | 30,500 | 5,650 |
| 2016-12-12 | 5,640 | 5,670 | 5,550 | 5,620 | 41,300 | 5,620 |
| 2016-12-09 | 5,560 | 5,610 | 5,530 | 5,590 | 73,500 | 5,590 |
| 2016-12-08 | 5,590 | 5,650 | 5,540 | 5,630 | 75,100 | 5,630 |
| 2016-12-07 | 5,380 | 5,540 | 5,370 | 5,520 | 50,400 | 5,520 |
| 2016-12-06 | 5,390 | 5,410 | 5,350 | 5,350 | 50,200 | 5,350 |
| 2016-12-05 | 5,400 | 5,400 | 5,310 | 5,320 | 42,300 | 5,320 |
| 2016-12-02 | 5,400 | 5,450 | 5,370 | 5,430 | 44,200 | 5,430 |
| 2016-12-01 | 5,450 | 5,530 | 5,380 | 5,390 | 70,100 | 5,390 |
| 2016-11-30 | 5,390 | 5,400 | 5,340 | 5,400 | 41,000 | 5,400 |
| 2016-11-29 | 5,370 | 5,370 | 5,330 | 5,360 | 31,400 | 5,360 |
| 2016-11-28 | 5,320 | 5,390 | 5,270 | 5,380 | 42,500 | 5,380 |
| 2016-11-25 | 5,320 | 5,340 | 5,260 | 5,320 | 45,900 | 5,320 |
| 2016-11-24 | 5,290 | 5,310 | 5,230 | 5,290 | 39,500 | 5,290 |
| 2016-11-22 | 5,230 | 5,240 | 5,200 | 5,230 | 31,000 | 5,230 |
| 2016-11-21 | 5,220 | 5,230 | 5,180 | 5,210 | 38,600 | 5,210 |
| 2016-11-18 | 5,150 | 5,190 | 5,110 | 5,160 | 52,000 | 5,160 |
| 2016-11-17 | 5,130 | 5,130 | 5,040 | 5,080 | 86,200 | 5,080 |
| 2016-11-16 | 5,200 | 5,200 | 5,140 | 5,190 | 49,300 | 5,190 |
| 2016-11-15 | 5,260 | 5,260 | 5,080 | 5,130 | 70,900 | 5,130 |
| 2016-11-14 | 5,110 | 5,280 | 5,090 | 5,250 | 101,400 | 5,250 |
| 2016-11-11 | 5,110 | 5,170 | 5,060 | 5,110 | 77,300 | 5,110 |
| 2016-11-10 | 4,980 | 5,090 | 4,950 | 5,070 | 90,100 | 5,070 |
| 2016-11-09 | 4,995 | 5,010 | 4,710 | 4,740 | 84,400 | 4,740 |
| 2016-11-08 | 4,945 | 4,975 | 4,910 | 4,960 | 59,200 | 4,960 |
| 2016-11-07 | 5,230 | 5,250 | 4,920 | 4,920 | 146,300 | 4,920 |
| 2016-11-04 | 5,160 | 5,200 | 5,110 | 5,190 | 55,300 | 5,190 |
| 2016-11-02 | 5,210 | 5,230 | 5,170 | 5,200 | 31,900 | 5,200 |
| 2016-11-01 | 5,320 | 5,320 | 5,220 | 5,270 | 55,300 | 5,270 |
| 2016-10-31 | 5,330 | 5,330 | 5,290 | 5,330 | 42,100 | 5,330 |
| 2016-10-28 | 5,290 | 5,350 | 5,280 | 5,340 | 64,600 | 5,340 |
| 2016-10-27 | 5,260 | 5,290 | 5,230 | 5,250 | 52,800 | 5,250 |
| 2016-10-26 | 5,240 | 5,290 | 5,210 | 5,290 | 40,100 | 5,290 |
| 2016-10-25 | 5,250 | 5,290 | 5,240 | 5,270 | 40,100 | 5,270 |
| 2016-10-24 | 5,190 | 5,240 | 5,180 | 5,220 | 21,000 | 5,220 |
| 2016-10-21 | 5,270 | 5,270 | 5,160 | 5,180 | 47,300 | 5,180 |
| 2016-10-20 | 5,270 | 5,300 | 5,230 | 5,280 | 49,500 | 5,280 |
| 2016-10-19 | 5,200 | 5,270 | 5,190 | 5,260 | 30,800 | 5,260 |
| 2016-10-17 | 5,130 | 5,170 | 5,100 | 5,120 | 35,800 | 5,120 |
| 2016-10-13 | 5,060 | 5,150 | 5,030 | 5,050 | 42,000 | 5,050 |
| 2016-10-12 | 5,020 | 5,130 | 5,020 | 5,060 | 48,400 | 5,060 |
| 2016-10-11 | 5,030 | 5,090 | 5,010 | 5,080 | 46,700 | 5,080 |
| 2016-10-07 | 4,970 | 4,995 | 4,925 | 4,960 | 40,300 | 4,960 |
| 2016-10-06 | 4,990 | 5,050 | 4,985 | 5,020 | 35,500 | 5,020 |
| 2016-10-05 | 4,985 | 4,985 | 4,905 | 4,950 | 62,700 | 4,950 |
| 2016-10-04 | 4,935 | 4,980 | 4,910 | 4,965 | 41,000 | 4,965 |
| 2016-10-03 | 5,000 | 5,020 | 4,920 | 4,935 | 37,200 | 4,935 |
| 2016-09-30 | 5,040 | 5,040 | 4,980 | 4,995 | 42,000 | 4,995 |
| 2016-09-29 | 5,070 | 5,180 | 5,070 | 5,140 | 59,000 | 5,140 |
| 2016-09-28 | 5,090 | 5,110 | 4,985 | 5,030 | 42,600 | 5,030 |
| 2016-09-27 | 5,060 | 5,150 | 5,020 | 5,150 | 65,100 | 5,150 |
| 2016-09-26 | 5,140 | 5,200 | 5,130 | 5,150 | 27,900 | 5,150 |
| 2016-09-23 | 5,140 | 5,160 | 5,050 | 5,140 | 48,100 | 5,140 |
| 2016-09-21 | 4,910 | 5,140 | 4,855 | 5,140 | 61,000 | 5,140 |
| 2016-09-20 | 4,895 | 4,925 | 4,885 | 4,910 | 50,000 | 4,910 |
| 2016-09-16 | 4,920 | 4,920 | 4,890 | 4,915 | 32,300 | 4,915 |
| 2016-09-15 | 4,965 | 4,965 | 4,880 | 4,900 | 34,600 | 4,900 |
| 2016-09-14 | 4,980 | 5,000 | 4,940 | 4,975 | 34,500 | 4,975 |
| 2016-09-13 | 5,010 | 5,060 | 4,960 | 5,020 | 39,400 | 5,020 |
| 2016-09-12 | 5,000 | 5,040 | 4,980 | 4,995 | 30,100 | 4,995 |
| 2016-09-09 | 5,150 | 5,180 | 5,080 | 5,080 | 40,200 | 5,080 |
| 2016-09-08 | 5,100 | 5,140 | 5,050 | 5,130 | 28,700 | 5,130 |
| 2016-09-07 | 5,040 | 5,120 | 5,030 | 5,100 | 29,100 | 5,100 |
| 2016-09-06 | 5,110 | 5,140 | 5,060 | 5,110 | 18,400 | 5,110 |
| 2016-09-05 | 5,210 | 5,210 | 5,060 | 5,070 | 42,400 | 5,070 |
| 2016-09-02 | 5,120 | 5,130 | 5,080 | 5,120 | 48,000 | 5,120 |
| 2016-09-01 | 4,880 | 5,100 | 4,870 | 5,100 | 87,200 | 5,100 |
| 2016-08-31 | 4,800 | 4,910 | 4,795 | 4,870 | 63,700 | 4,870 |
| 2016-08-30 | 4,805 | 4,805 | 4,730 | 4,765 | 57,600 | 4,765 |
| 2016-08-29 | 4,880 | 4,880 | 4,780 | 4,805 | 47,500 | 4,805 |
| 2016-08-26 | 4,795 | 4,795 | 4,745 | 4,765 | 32,000 | 4,765 |
| 2016-08-25 | 4,825 | 4,845 | 4,795 | 4,825 | 40,300 | 4,825 |
| 2016-08-24 | 4,760 | 4,840 | 4,760 | 4,820 | 30,900 | 4,820 |
| 2016-08-23 | 4,825 | 4,845 | 4,755 | 4,755 | 41,700 | 4,755 |
| 2016-08-22 | 4,870 | 4,875 | 4,820 | 4,855 | 27,700 | 4,855 |
| 2016-08-19 | 4,885 | 4,890 | 4,840 | 4,845 | 35,800 | 4,845 |
| 2016-08-18 | 4,775 | 4,870 | 4,775 | 4,860 | 53,500 | 4,860 |
| 2016-08-17 | 4,750 | 4,835 | 4,750 | 4,815 | 28,500 | 4,815 |
| 2016-08-16 | 4,830 | 4,835 | 4,750 | 4,760 | 38,000 | 4,760 |
| 2016-08-15 | 4,820 | 4,855 | 4,790 | 4,810 | 14,200 | 4,810 |
| 2016-08-12 | 4,850 | 4,865 | 4,800 | 4,820 | 49,100 | 4,820 |
| 2016-08-10 | 4,790 | 4,810 | 4,750 | 4,795 | 37,000 | 4,795 |
| 2016-08-09 | 4,770 | 4,850 | 4,755 | 4,830 | 49,900 | 4,830 |
| 2016-08-08 | 4,745 | 4,790 | 4,700 | 4,790 | 61,000 | 4,790 |
| 2016-08-05 | 4,640 | 4,705 | 4,640 | 4,690 | 52,300 | 4,690 |
| 2016-08-04 | 4,515 | 4,640 | 4,510 | 4,625 | 53,600 | 4,625 |
| 2016-08-03 | 4,600 | 4,600 | 4,480 | 4,545 | 65,000 | 4,545 |
| 2016-08-02 | 4,540 | 4,645 | 4,540 | 4,560 | 43,600 | 4,560 |
| 2016-08-01 | 4,655 | 4,660 | 4,550 | 4,610 | 48,900 | 4,610 |
| 2016-07-29 | 4,610 | 4,710 | 4,515 | 4,700 | 119,200 | 4,700 |
| 2016-07-28 | 4,645 | 4,655 | 4,590 | 4,625 | 82,600 | 4,625 |
| 2016-07-27 | 4,580 | 4,640 | 4,555 | 4,615 | 63,400 | 4,615 |
| 2016-07-26 | 4,550 | 4,570 | 4,505 | 4,535 | 85,000 | 4,535 |
| 2016-07-25 | 4,530 | 4,635 | 4,520 | 4,610 | 85,900 | 4,610 |
| 2016-07-22 | 4,495 | 4,520 | 4,480 | 4,505 | 57,500 | 4,505 |
| 2016-07-21 | 4,565 | 4,580 | 4,520 | 4,560 | 70,700 | 4,560 |
| 2016-07-20 | 4,540 | 4,550 | 4,435 | 4,550 | 93,200 | 4,550 |
| 2016-07-19 | 4,555 | 4,555 | 4,425 | 4,540 | 84,000 | 4,540 |
| 2016-07-15 | 4,500 | 4,585 | 4,480 | 4,555 | 117,000 | 4,555 |
| 2016-07-14 | 4,455 | 4,490 | 4,440 | 4,480 | 73,400 | 4,480 |
| 2016-07-13 | 4,485 | 4,530 | 4,435 | 4,485 | 86,400 | 4,485 |
| 2016-07-12 | 4,365 | 4,475 | 4,355 | 4,420 | 97,600 | 4,420 |
| 2016-07-11 | 4,135 | 4,320 | 4,135 | 4,295 | 89,500 | 4,295 |
| 2016-07-08 | 4,060 | 4,090 | 4,025 | 4,025 | 96,800 | 4,025 |
| 2016-07-07 | 4,060 | 4,130 | 4,055 | 4,060 | 66,500 | 4,060 |
| 2016-07-06 | 4,105 | 4,105 | 3,970 | 4,060 | 84,800 | 4,060 |
| 2016-07-05 | 4,115 | 4,175 | 4,070 | 4,135 | 33,500 | 4,135 |
| 2016-07-04 | 4,120 | 4,180 | 4,065 | 4,145 | 51,500 | 4,145 |
| 2016-07-01 | 4,200 | 4,200 | 4,110 | 4,140 | 41,400 | 4,140 |
| 2016-06-30 | 4,145 | 4,170 | 4,110 | 4,130 | 93,900 | 4,130 |
| 2016-06-29 | 4,040 | 4,080 | 3,985 | 4,040 | 62,900 | 4,040 |
| 2016-06-28 | 4,000 | 4,030 | 3,885 | 4,000 | 80,900 | 4,000 |
| 2016-06-27 | 4,040 | 4,080 | 3,990 | 4,005 | 57,700 | 4,005 |
| 2016-06-24 | 4,360 | 4,390 | 3,920 | 3,970 | 92,300 | 3,970 |
| 2016-06-23 | 4,230 | 4,365 | 4,225 | 4,350 | 62,600 | 4,350 |
| 2016-06-22 | 4,230 | 4,275 | 4,205 | 4,250 | 66,300 | 4,250 |
| 2016-06-21 | 4,160 | 4,245 | 4,110 | 4,230 | 63,900 | 4,230 |
| 2016-06-20 | 4,165 | 4,255 | 4,165 | 4,230 | 62,000 | 4,230 |
| 2016-06-17 | 4,135 | 4,140 | 4,075 | 4,080 | 102,600 | 4,080 |
| 2016-06-16 | 4,290 | 4,290 | 4,060 | 4,080 | 113,300 | 4,080 |
| 2016-06-15 | 4,235 | 4,295 | 4,225 | 4,265 | 45,700 | 4,265 |
| 2016-06-14 | 4,290 | 4,325 | 4,225 | 4,270 | 60,500 | 4,270 |
| 2016-06-13 | 4,380 | 4,380 | 4,300 | 4,300 | 71,500 | 4,300 |
| 2016-06-10 | 4,540 | 4,540 | 4,425 | 4,460 | 97,300 | 4,460 |
| 2016-06-09 | 4,600 | 4,620 | 4,520 | 4,535 | 54,700 | 4,535 |
| 2016-06-08 | 4,585 | 4,640 | 4,505 | 4,640 | 74,700 | 4,640 |
| 2016-06-07 | 4,525 | 4,590 | 4,490 | 4,560 | 90,000 | 4,560 |
| 2016-06-06 | 4,410 | 4,490 | 4,360 | 4,490 | 80,900 | 4,490 |
| 2016-06-03 | 4,500 | 4,545 | 4,465 | 4,490 | 57,000 | 4,490 |
| 2016-06-02 | 4,610 | 4,610 | 4,505 | 4,515 | 63,400 | 4,515 |
| 2016-06-01 | 4,730 | 4,730 | 4,620 | 4,640 | 55,800 | 4,640 |
| 2016-05-31 | 4,695 | 4,730 | 4,655 | 4,730 | 61,900 | 4,730 |
| 2016-05-30 | 4,680 | 4,715 | 4,640 | 4,710 | 39,800 | 4,710 |
| 2016-05-27 | 4,700 | 4,720 | 4,670 | 4,680 | 20,300 | 4,680 |
| 2016-05-26 | 4,780 | 4,780 | 4,670 | 4,670 | 34,200 | 4,670 |
| 2016-05-25 | 4,780 | 4,785 | 4,710 | 4,710 | 37,000 | 4,710 |
| 2016-05-24 | 4,800 | 4,800 | 4,700 | 4,735 | 81,100 | 4,735 |
| 2016-05-23 | 4,780 | 4,835 | 4,690 | 4,835 | 57,700 | 4,835 |
| 2016-05-20 | 4,705 | 4,790 | 4,695 | 4,780 | 51,100 | 4,780 |
| 2016-05-19 | 4,780 | 4,805 | 4,700 | 4,735 | 50,700 | 4,735 |
| 2016-05-18 | 4,730 | 4,800 | 4,705 | 4,750 | 44,500 | 4,750 |
| 2016-05-17 | 4,735 | 4,745 | 4,680 | 4,735 | 40,500 | 4,735 |
| 2016-05-16 | 4,710 | 4,785 | 4,670 | 4,675 | 46,700 | 4,675 |
| 2016-05-13 | 4,860 | 4,865 | 4,710 | 4,710 | 60,600 | 4,710 |
| 2016-05-12 | 4,810 | 4,860 | 4,735 | 4,855 | 65,200 | 4,855 |
| 2016-05-11 | 4,970 | 4,970 | 4,840 | 4,865 | 106,800 | 4,865 |
| 2016-05-10 | 4,525 | 4,860 | 4,525 | 4,845 | 151,400 | 4,845 |
| 2016-05-09 | 4,455 | 4,520 | 4,425 | 4,515 | 37,700 | 4,515 |
| 2016-05-06 | 4,460 | 4,515 | 4,385 | 4,455 | 77,100 | 4,455 |
| 2016-05-02 | 4,480 | 4,545 | 4,440 | 4,465 | 61,200 | 4,465 |
| 2016-04-28 | 4,860 | 4,905 | 4,650 | 4,660 | 83,700 | 4,660 |
| 2016-04-27 | 4,755 | 4,805 | 4,745 | 4,790 | 39,500 | 4,790 |
| 2016-04-26 | 4,820 | 4,835 | 4,735 | 4,785 | 41,000 | 4,785 |
| 2016-04-25 | 4,915 | 4,920 | 4,835 | 4,865 | 44,500 | 4,865 |
| 2016-04-22 | 4,770 | 4,915 | 4,760 | 4,915 | 62,000 | 4,915 |
| 2016-04-21 | 4,800 | 4,830 | 4,770 | 4,830 | 49,100 | 4,830 |
| 2016-04-20 | 4,775 | 4,785 | 4,695 | 4,725 | 53,700 | 4,725 |
| 2016-04-19 | 4,690 | 4,750 | 4,685 | 4,745 | 40,000 | 4,745 |
| 2016-04-18 | 4,610 | 4,655 | 4,595 | 4,615 | 58,300 | 4,615 |
| 2016-04-15 | 4,785 | 4,820 | 4,740 | 4,770 | 51,300 | 4,770 |
| 2016-04-14 | 4,830 | 4,835 | 4,775 | 4,835 | 84,100 | 4,835 |
| 2016-04-13 | 4,680 | 4,780 | 4,630 | 4,760 | 109,800 | 4,760 |
| 2016-04-12 | 4,520 | 4,680 | 4,515 | 4,615 | 81,400 | 4,615 |
| 2016-04-11 | 4,525 | 4,585 | 4,455 | 4,520 | 71,000 | 4,520 |
| 2016-04-08 | 4,410 | 4,640 | 4,400 | 4,580 | 101,400 | 4,580 |
| 2016-04-07 | 4,485 | 4,595 | 4,470 | 4,515 | 84,600 | 4,515 |
| 2016-04-06 | 4,385 | 4,530 | 4,370 | 4,490 | 112,700 | 4,490 |
| 2016-04-05 | 4,505 | 4,525 | 4,375 | 4,395 | 96,900 | 4,395 |
| 2016-04-04 | 4,570 | 4,620 | 4,505 | 4,540 | 58,000 | 4,540 |
| 2016-04-01 | 4,770 | 4,770 | 4,575 | 4,585 | 122,100 | 4,585 |
| 2016-03-31 | 4,945 | 4,985 | 4,805 | 4,805 | 91,000 | 4,805 |
| 2016-03-30 | 4,880 | 4,995 | 4,865 | 4,910 | 92,200 | 4,910 |
| 2016-03-29 | 4,850 | 4,915 | 4,710 | 4,910 | 171,500 | 4,910 |
| 2016-03-28 | 4,720 | 4,760 | 4,680 | 4,760 | 278,600 | 4,760 |
| 2016-03-25 | 4,685 | 4,710 | 4,640 | 4,685 | 85,200 | 4,685 |
| 2016-03-24 | 4,715 | 4,740 | 4,665 | 4,685 | 101,900 | 4,685 |
| 2016-03-23 | 4,785 | 4,815 | 4,705 | 4,715 | 89,500 | 4,715 |
| 2016-03-22 | 4,815 | 4,830 | 4,720 | 4,780 | 108,200 | 4,780 |
| 2016-03-18 | 4,750 | 4,770 | 4,635 | 4,690 | 172,500 | 4,690 |
| 2016-03-17 | 4,780 | 4,860 | 4,730 | 4,780 | 109,700 | 4,780 |
| 2016-03-16 | 4,825 | 4,870 | 4,755 | 4,765 | 115,400 | 4,765 |
| 2016-03-15 | 4,845 | 4,935 | 4,825 | 4,865 | 91,300 | 4,865 |
| 2016-03-14 | 4,830 | 4,875 | 4,805 | 4,855 | 96,700 | 4,855 |
| 2016-03-11 | 4,690 | 4,800 | 4,655 | 4,775 | 123,300 | 4,775 |
| 2016-03-10 | 4,660 | 4,790 | 4,655 | 4,760 | 98,100 | 4,760 |
| 2016-03-09 | 4,705 | 4,705 | 4,590 | 4,630 | 127,100 | 4,630 |
| 2016-03-08 | 4,820 | 4,820 | 4,670 | 4,730 | 126,300 | 4,730 |
| 2016-03-07 | 4,905 | 4,925 | 4,815 | 4,835 | 96,000 | 4,835 |
| 2016-03-04 | 4,910 | 4,955 | 4,855 | 4,905 | 85,700 | 4,905 |
| 2016-03-03 | 4,935 | 4,960 | 4,870 | 4,925 | 72,600 | 4,925 |
| 2016-03-02 | 4,910 | 4,980 | 4,860 | 4,935 | 101,300 | 4,935 |
| 2016-03-01 | 4,785 | 4,855 | 4,740 | 4,765 | 95,600 | 4,765 |
| 2016-02-29 | 4,830 | 4,965 | 4,785 | 4,785 | 167,500 | 4,785 |
| 2016-02-26 | 4,690 | 4,765 | 4,665 | 4,725 | 61,000 | 4,725 |
| 2016-02-25 | 4,575 | 4,735 | 4,575 | 4,690 | 44,100 | 4,690 |
| 2016-02-24 | 4,520 | 4,690 | 4,490 | 4,560 | 95,200 | 4,560 |
| 2016-02-23 | 4,680 | 4,685 | 4,525 | 4,545 | 98,600 | 4,545 |
| 2016-02-22 | 4,580 | 4,715 | 4,530 | 4,605 | 66,000 | 4,605 |
| 2016-02-19 | 4,665 | 4,695 | 4,595 | 4,610 | 70,800 | 4,610 |
| 2016-02-18 | 4,810 | 4,850 | 4,695 | 4,730 | 64,300 | 4,730 |
| 2016-02-17 | 4,735 | 4,860 | 4,635 | 4,735 | 73,200 | 4,735 |
| 2016-02-16 | 4,685 | 4,845 | 4,630 | 4,710 | 90,100 | 4,710 |
| 2016-02-15 | 4,745 | 4,770 | 4,605 | 4,735 | 67,800 | 4,735 |
| 2016-02-12 | 4,560 | 4,630 | 4,445 | 4,450 | 108,600 | 4,450 |
| 2016-02-10 | 5,120 | 5,120 | 4,745 | 4,830 | 91,200 | 4,830 |
| 2016-02-09 | 5,260 | 5,290 | 5,040 | 5,120 | 79,600 | 5,120 |
| 2016-02-08 | 5,370 | 5,510 | 5,340 | 5,440 | 106,300 | 5,440 |
| 2016-02-05 | 5,610 | 5,660 | 5,370 | 5,460 | 107,600 | 5,460 |
| 2016-02-04 | 5,770 | 5,860 | 5,700 | 5,760 | 66,000 | 5,760 |
| 2016-02-03 | 5,910 | 5,940 | 5,770 | 5,850 | 74,900 | 5,850 |
| 2016-02-02 | 6,020 | 6,180 | 6,000 | 6,090 | 61,500 | 6,090 |
| 2016-02-01 | 5,990 | 6,220 | 5,930 | 6,190 | 103,500 | 6,190 |
| 2016-01-29 | 5,730 | 5,890 | 5,480 | 5,890 | 135,800 | 5,890 |
| 2016-01-28 | 5,600 | 5,730 | 5,540 | 5,660 | 66,100 | 5,660 |
| 2016-01-27 | 5,480 | 5,620 | 5,470 | 5,600 | 58,400 | 5,600 |
| 2016-01-26 | 5,480 | 5,530 | 5,360 | 5,390 | 61,900 | 5,390 |
| 2016-01-25 | 5,540 | 5,580 | 5,380 | 5,510 | 80,700 | 5,510 |
| 2016-01-22 | 5,250 | 5,470 | 5,210 | 5,440 | 97,400 | 5,440 |
| 2016-01-21 | 5,270 | 5,420 | 5,100 | 5,100 | 91,900 | 5,100 |
| 2016-01-20 | 5,470 | 5,480 | 5,250 | 5,250 | 68,400 | 5,250 |
| 2016-01-19 | 5,530 | 5,590 | 5,450 | 5,520 | 89,300 | 5,520 |
| 2016-01-18 | 5,590 | 5,690 | 5,510 | 5,550 | 93,400 | 5,550 |
| 2016-01-15 | 5,820 | 5,890 | 5,680 | 5,710 | 122,600 | 5,710 |
| 2016-01-14 | 5,600 | 5,750 | 5,520 | 5,720 | 199,400 | 5,720 |
| 2016-01-13 | 5,230 | 5,410 | 5,230 | 5,370 | 40,100 | 5,370 |
| 2016-01-12 | 5,260 | 5,340 | 5,140 | 5,150 | 43,500 | 5,150 |
| 2016-01-08 | 5,420 | 5,460 | 5,320 | 5,330 | 63,200 | 5,330 |
| 2016-01-07 | 5,680 | 5,710 | 5,450 | 5,470 | 69,300 | 5,470 |
| 2016-01-06 | 5,560 | 5,700 | 5,560 | 5,650 | 58,100 | 5,650 |
| 2016-01-05 | 5,560 | 5,620 | 5,510 | 5,560 | 43,600 | 5,560 |
| 2016-01-04 | 5,650 | 5,720 | 5,560 | 5,590 | 41,500 | 5,590 |
分割・併合履歴 ： なし
