7201 日産自動車(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 | 1,163 | 1,179 | 1,156.5 | 1,175.5 | 9,302,500 | 1,175.50 |
| 2016-12-29 | 1,188 | 1,191.5 | 1,175 | 1,180.5 | 10,789,300 | 1,180.50 |
| 2016-12-28 | 1,205 | 1,206.5 | 1,192.5 | 1,197.5 | 6,982,800 | 1,197.50 |
| 2016-12-27 | 1,188 | 1,201.5 | 1,186.5 | 1,198.5 | 7,219,500 | 1,198.50 |
| 2016-12-26 | 1,206.5 | 1,209 | 1,193 | 1,194.5 | 9,651,600 | 1,194.50 |
| 2016-12-22 | 1,203.5 | 1,216 | 1,202.5 | 1,212 | 13,201,900 | 1,212 |
| 2016-12-21 | 1,186.5 | 1,220 | 1,182.5 | 1,201.5 | 25,133,600 | 1,201.50 |
| 2016-12-20 | 1,170 | 1,170 | 1,160 | 1,169 | 8,961,400 | 1,169 |
| 2016-12-19 | 1,171.5 | 1,173 | 1,162 | 1,169 | 10,423,100 | 1,169 |
| 2016-12-16 | 1,175 | 1,179.5 | 1,166.5 | 1,167.5 | 16,537,200 | 1,167.50 |
| 2016-12-15 | 1,150 | 1,169.5 | 1,150 | 1,156 | 17,906,900 | 1,156 |
| 2016-12-14 | 1,139.5 | 1,149.5 | 1,137 | 1,140 | 15,647,000 | 1,140 |
| 2016-12-13 | 1,132.5 | 1,138 | 1,127.5 | 1,135 | 13,669,200 | 1,135 |
| 2016-12-12 | 1,130 | 1,145.5 | 1,125 | 1,131 | 20,552,800 | 1,131 |
| 2016-12-09 | 1,111 | 1,119.5 | 1,110 | 1,115 | 18,594,900 | 1,115 |
| 2016-12-08 | 1,104.5 | 1,109.5 | 1,100.5 | 1,109 | 16,523,300 | 1,109 |
| 2016-12-07 | 1,091 | 1,095 | 1,087 | 1,094.5 | 13,471,900 | 1,094.50 |
| 2016-12-06 | 1,080 | 1,085.5 | 1,074 | 1,080 | 15,256,900 | 1,080 |
| 2016-12-05 | 1,066 | 1,068 | 1,058 | 1,066 | 14,645,600 | 1,066 |
| 2016-12-02 | 1,085 | 1,086 | 1,071.5 | 1,074 | 14,059,900 | 1,074 |
| 2016-12-01 | 1,090 | 1,090 | 1,073.5 | 1,076 | 17,931,200 | 1,076 |
| 2016-11-30 | 1,075.5 | 1,077 | 1,055 | 1,056.5 | 20,367,800 | 1,056.50 |
| 2016-11-29 | 1,070 | 1,077 | 1,066 | 1,073.5 | 12,943,300 | 1,073.50 |
| 2016-11-28 | 1,087 | 1,088 | 1,067.5 | 1,077 | 13,192,000 | 1,077 |
| 2016-11-25 | 1,060 | 1,104.5 | 1,059.5 | 1,087 | 25,996,200 | 1,087 |
| 2016-11-24 | 1,040 | 1,054.5 | 1,039.5 | 1,051.5 | 19,431,400 | 1,051.50 |
| 2016-11-22 | 1,034.5 | 1,037 | 1,024.5 | 1,025 | 13,301,400 | 1,025 |
| 2016-11-21 | 1,044 | 1,044 | 1,033.5 | 1,039.5 | 14,786,400 | 1,039.50 |
| 2016-11-18 | 1,045 | 1,045 | 1,037 | 1,038.5 | 14,094,000 | 1,038.50 |
| 2016-11-17 | 1,021 | 1,025 | 1,015.5 | 1,021 | 13,664,300 | 1,021 |
| 2016-11-16 | 1,016 | 1,032.5 | 1,013 | 1,030.5 | 18,755,300 | 1,030.50 |
| 2016-11-15 | 1,001 | 1,007 | 995 | 1,000 | 18,359,300 | 1,000 |
| 2016-11-14 | 970 | 1,001 | 966.2 | 995.3 | 21,994,500 | 995.30 |
| 2016-11-11 | 986.5 | 996.8 | 963 | 965.2 | 37,092,500 | 965.20 |
| 2016-11-10 | 1,020 | 1,020 | 977.8 | 983.3 | 40,028,900 | 983.30 |
| 2016-11-09 | 1,050 | 1,059.5 | 957.2 | 973.3 | 33,521,400 | 973.30 |
| 2016-11-08 | 1,044 | 1,045.5 | 1,031.5 | 1,035.5 | 10,564,000 | 1,035.50 |
| 2016-11-07 | 1,031 | 1,043.5 | 1,027 | 1,029 | 11,724,900 | 1,029 |
| 2016-11-04 | 1,021 | 1,030 | 1,007.5 | 1,011.5 | 16,602,300 | 1,011.50 |
| 2016-11-02 | 1,046 | 1,054.5 | 1,036 | 1,042.5 | 12,741,900 | 1,042.50 |
| 2016-11-01 | 1,069.5 | 1,069.5 | 1,060 | 1,068 | 11,125,000 | 1,068 |
| 2016-10-31 | 1,051.5 | 1,069 | 1,049 | 1,068.5 | 15,584,000 | 1,068.50 |
| 2016-10-28 | 1,040 | 1,059 | 1,039.5 | 1,051.5 | 31,164,200 | 1,051.50 |
| 2016-10-27 | 1,036 | 1,039 | 1,029 | 1,034.5 | 10,202,500 | 1,034.50 |
| 2016-10-26 | 1,027 | 1,037 | 1,026 | 1,036 | 11,229,700 | 1,036 |
| 2016-10-25 | 1,021.5 | 1,032.5 | 1,021.5 | 1,031 | 14,525,600 | 1,031 |
| 2016-10-24 | 1,016 | 1,023.5 | 1,011.5 | 1,018 | 9,837,300 | 1,018 |
| 2016-10-21 | 1,021 | 1,027.5 | 1,015 | 1,018 | 12,214,500 | 1,018 |
| 2016-10-20 | 1,004.5 | 1,014.5 | 1,003 | 1,012 | 11,773,000 | 1,012 |
| 2016-10-19 | 1,001 | 1,005 | 995.4 | 1,004.5 | 15,398,500 | 1,004.50 |
| 2016-10-17 | 993 | 1,004.5 | 991.4 | 996.2 | 11,691,500 | 996.20 |
| 2016-10-13 | 989.5 | 1,014.5 | 983.4 | 986 | 22,522,900 | 986 |
| 2016-10-12 | 987 | 988.9 | 980.5 | 980.5 | 17,614,300 | 980.50 |
| 2016-10-11 | 995.1 | 1,002.5 | 992 | 992.4 | 20,349,800 | 992.40 |
| 2016-10-07 | 1,018 | 1,018.5 | 1,007.5 | 1,013 | 8,726,900 | 1,013 |
| 2016-10-06 | 1,019 | 1,021 | 1,013.5 | 1,016 | 12,423,200 | 1,016 |
| 2016-10-05 | 998 | 1,014 | 996.9 | 1,011.5 | 14,941,500 | 1,011.50 |
| 2016-10-04 | 990.3 | 997 | 985 | 988.7 | 14,886,400 | 988.70 |
| 2016-10-03 | 986.1 | 990.9 | 981.4 | 983 | 11,853,500 | 983 |
| 2016-09-30 | 990 | 990.6 | 976 | 982.7 | 14,410,500 | 982.70 |
| 2016-09-29 | 1,007 | 1,008 | 1,000 | 1,003.5 | 11,544,800 | 1,003.50 |
| 2016-09-28 | 1,007 | 1,009.5 | 997.9 | 1,001.5 | 12,489,200 | 1,001.50 |
| 2016-09-27 | 1,008 | 1,028 | 1,001 | 1,028 | 16,704,600 | 1,028 |
| 2016-09-26 | 1,031 | 1,031.5 | 1,017.5 | 1,020.5 | 12,468,600 | 1,020.50 |
| 2016-09-23 | 1,015.5 | 1,037 | 1,008 | 1,033.5 | 14,134,700 | 1,033.50 |
| 2016-09-21 | 1,004 | 1,023.5 | 995 | 1,023.5 | 21,275,100 | 1,023.50 |
| 2016-09-20 | 1,005 | 1,020 | 1,002 | 1,009 | 11,488,000 | 1,009 |
| 2016-09-16 | 995.1 | 1,007 | 995.1 | 1,003 | 12,284,400 | 1,003 |
| 2016-09-15 | 1,009 | 1,009 | 994.3 | 999.7 | 18,043,400 | 999.70 |
| 2016-09-14 | 1,033 | 1,033 | 1,024.5 | 1,024.5 | 10,204,600 | 1,024.50 |
| 2016-09-13 | 1,032 | 1,044.5 | 1,030.5 | 1,036 | 9,951,000 | 1,036 |
| 2016-09-12 | 1,033.5 | 1,036.5 | 1,025 | 1,031.5 | 15,139,400 | 1,031.50 |
| 2016-09-09 | 1,044.5 | 1,056 | 1,043.5 | 1,049 | 15,439,700 | 1,049 |
| 2016-09-08 | 1,040.5 | 1,048.5 | 1,038.5 | 1,044.5 | 12,814,400 | 1,044.50 |
| 2016-09-07 | 1,035.5 | 1,049.5 | 1,033 | 1,045 | 14,472,500 | 1,045 |
| 2016-09-06 | 1,041 | 1,058 | 1,040.5 | 1,055 | 10,183,200 | 1,055 |
| 2016-09-05 | 1,050 | 1,053.5 | 1,039.5 | 1,039.5 | 10,779,200 | 1,039.50 |
| 2016-09-02 | 1,026.5 | 1,036 | 1,021.5 | 1,033.5 | 10,999,900 | 1,033.50 |
| 2016-09-01 | 1,028 | 1,034.5 | 1,023.5 | 1,031.5 | 13,774,900 | 1,031.50 |
| 2016-08-31 | 1,012 | 1,023.5 | 1,006 | 1,015 | 16,709,900 | 1,015 |
| 2016-08-30 | 995 | 1,005.5 | 988.2 | 1,003 | 11,450,800 | 1,003 |
| 2016-08-29 | 1,000 | 1,005 | 996.4 | 1,001 | 15,360,000 | 1,001 |
| 2016-08-26 | 980 | 984.9 | 972 | 974 | 13,899,600 | 974 |
| 2016-08-25 | 976 | 993 | 969.1 | 982.5 | 15,255,800 | 982.50 |
| 2016-08-24 | 961.5 | 973.8 | 955.3 | 972.2 | 14,245,400 | 972.20 |
| 2016-08-23 | 957.9 | 958 | 944 | 946.5 | 23,352,200 | 946.50 |
| 2016-08-22 | 962 | 967 | 958.1 | 960.6 | 18,599,400 | 960.60 |
| 2016-08-19 | 968.8 | 973 | 958.4 | 968.4 | 18,513,000 | 968.40 |
| 2016-08-18 | 977.5 | 979.9 | 961 | 961.1 | 15,806,100 | 961.10 |
| 2016-08-17 | 977.4 | 989.7 | 961 | 986.4 | 23,024,400 | 986.40 |
| 2016-08-16 | 1,004 | 1,011.5 | 980.7 | 980.7 | 17,963,600 | 980.70 |
| 2016-08-15 | 1,000.5 | 1,012.5 | 998 | 998 | 20,369,500 | 998 |
| 2016-08-12 | 1,015 | 1,019.5 | 1,001.5 | 1,004 | 13,730,600 | 1,004 |
| 2016-08-10 | 1,014 | 1,022 | 1,008.5 | 1,011.5 | 10,462,600 | 1,011.50 |
| 2016-08-09 | 994.5 | 1,013.5 | 992.3 | 1,012.5 | 12,056,200 | 1,012.50 |
| 2016-08-08 | 985 | 997.1 | 977.6 | 994 | 17,733,800 | 994 |
| 2016-08-05 | 981.6 | 984.8 | 967.2 | 968.8 | 16,895,900 | 968.80 |
| 2016-08-04 | 970.3 | 986.9 | 959.2 | 981.6 | 18,600,600 | 981.60 |
| 2016-08-03 | 985 | 995.5 | 965.6 | 970.3 | 20,628,100 | 970.30 |
| 2016-08-02 | 1,015 | 1,021 | 1,000.5 | 1,000.5 | 10,385,500 | 1,000.50 |
| 2016-08-01 | 986.1 | 1,023.5 | 982 | 1,020.5 | 13,391,600 | 1,020.50 |
| 2016-07-29 | 1,010 | 1,022 | 985.1 | 1,012 | 26,679,400 | 1,012 |
| 2016-07-28 | 1,018 | 1,046 | 1,013.5 | 1,024 | 22,833,100 | 1,024 |
| 2016-07-27 | 1,007.5 | 1,050 | 1,006.5 | 1,046.5 | 16,876,100 | 1,046.50 |
| 2016-07-26 | 1,012 | 1,013.5 | 995.6 | 997.2 | 15,311,000 | 997.20 |
| 2016-07-25 | 1,019.5 | 1,031 | 1,012.5 | 1,021 | 12,717,500 | 1,021 |
| 2016-07-22 | 1,020.5 | 1,033 | 1,013 | 1,019.5 | 16,225,300 | 1,019.50 |
| 2016-07-21 | 1,057.5 | 1,068.5 | 1,048 | 1,056 | 11,764,600 | 1,056 |
| 2016-07-20 | 1,043 | 1,049 | 1,034.5 | 1,047 | 10,374,600 | 1,047 |
| 2016-07-19 | 1,041 | 1,048.5 | 1,024.5 | 1,043 | 11,760,400 | 1,043 |
| 2016-07-15 | 1,025.5 | 1,055 | 1,018 | 1,043 | 19,544,200 | 1,043 |
| 2016-07-14 | 1,010.5 | 1,022.5 | 1,003.5 | 1,010 | 14,308,700 | 1,010 |
| 2016-07-13 | 1,030 | 1,035 | 1,007 | 1,011.5 | 16,284,700 | 1,011.50 |
| 2016-07-12 | 993 | 1,018 | 992 | 1,000.5 | 14,107,600 | 1,000.50 |
| 2016-07-11 | 940 | 979 | 938.9 | 967 | 17,029,600 | 967 |
| 2016-07-08 | 925.7 | 939.6 | 918.9 | 918.9 | 18,095,500 | 918.90 |
| 2016-07-07 | 923.9 | 939.4 | 920.7 | 925.7 | 13,020,800 | 925.70 |
| 2016-07-06 | 926.6 | 932.9 | 904.4 | 924.5 | 19,237,600 | 924.50 |
| 2016-07-05 | 946 | 951.6 | 935.9 | 943.5 | 13,179,900 | 943.50 |
| 2016-07-04 | 929.2 | 947.7 | 921.8 | 942.1 | 14,819,900 | 942.10 |
| 2016-07-01 | 924.3 | 934.9 | 916.7 | 921.2 | 14,110,500 | 921.20 |
| 2016-06-30 | 943.9 | 949 | 917.9 | 917.9 | 16,994,700 | 917.90 |
| 2016-06-29 | 927.5 | 934.2 | 906.9 | 930.1 | 15,105,900 | 930.10 |
| 2016-06-28 | 895.6 | 919.9 | 893.1 | 909.4 | 16,800,800 | 909.40 |
| 2016-06-27 | 948.2 | 949.8 | 906 | 919.9 | 21,247,100 | 919.90 |
| 2016-06-24 | 1,046.5 | 1,046.5 | 925.1 | 943.8 | 27,496,200 | 943.80 |
| 2016-06-23 | 1,012.5 | 1,029 | 1,006 | 1,027 | 6,412,400 | 1,027 |
| 2016-06-22 | 1,013 | 1,015.5 | 1,002 | 1,007 | 6,500,200 | 1,007 |
| 2016-06-21 | 1,000.5 | 1,018 | 992.9 | 1,015 | 8,394,700 | 1,015 |
| 2016-06-20 | 1,001 | 1,017.5 | 1,001 | 1,010.5 | 8,653,400 | 1,010.50 |
| 2016-06-17 | 977.6 | 985.8 | 968.6 | 984.2 | 16,850,100 | 984.20 |
| 2016-06-16 | 1,005 | 1,008.5 | 967.4 | 972.5 | 20,890,300 | 972.50 |
| 2016-06-15 | 1,003.5 | 1,024.5 | 996.1 | 1,016.5 | 12,613,600 | 1,016.50 |
| 2016-06-14 | 1,008 | 1,016 | 991.1 | 1,004 | 12,299,800 | 1,004 |
| 2016-06-13 | 1,021 | 1,030 | 1,009 | 1,009 | 12,001,100 | 1,009 |
| 2016-06-10 | 1,045 | 1,053.5 | 1,034 | 1,053 | 13,775,500 | 1,053 |
| 2016-06-09 | 1,065 | 1,068.5 | 1,045 | 1,051 | 12,642,300 | 1,051 |
| 2016-06-08 | 1,068.5 | 1,081.5 | 1,060 | 1,078 | 9,949,100 | 1,078 |
| 2016-06-07 | 1,067.5 | 1,072.5 | 1,053 | 1,062.5 | 9,783,300 | 1,062.50 |
| 2016-06-06 | 1,044 | 1,071 | 1,042 | 1,064.5 | 10,833,700 | 1,064.50 |
| 2016-06-03 | 1,080 | 1,089.5 | 1,070.5 | 1,078 | 10,015,500 | 1,078 |
| 2016-06-02 | 1,098 | 1,103 | 1,077 | 1,080 | 14,056,100 | 1,080 |
| 2016-06-01 | 1,120 | 1,128 | 1,105 | 1,109.5 | 12,492,400 | 1,109.50 |
| 2016-05-31 | 1,099 | 1,125 | 1,096.5 | 1,125 | 18,590,000 | 1,125 |
| 2016-05-30 | 1,093 | 1,108 | 1,085.5 | 1,105 | 18,692,000 | 1,105 |
| 2016-05-27 | 1,068 | 1,071.5 | 1,063.5 | 1,064.5 | 8,583,500 | 1,064.50 |
| 2016-05-26 | 1,068 | 1,076 | 1,064.5 | 1,065.5 | 10,069,500 | 1,065.50 |
| 2016-05-25 | 1,057 | 1,065.5 | 1,052.5 | 1,058.5 | 13,294,900 | 1,058.50 |
| 2016-05-24 | 1,044 | 1,047 | 1,036 | 1,043 | 10,349,800 | 1,043 |
| 2016-05-23 | 1,045.5 | 1,053 | 1,032 | 1,050.5 | 11,690,000 | 1,050.50 |
| 2016-05-20 | 1,030 | 1,050 | 1,027 | 1,045.5 | 11,133,400 | 1,045.50 |
| 2016-05-19 | 1,048 | 1,051.5 | 1,028.5 | 1,036 | 9,743,300 | 1,036 |
| 2016-05-18 | 1,049 | 1,051.5 | 1,026.5 | 1,035 | 16,182,800 | 1,035 |
| 2016-05-17 | 1,034 | 1,051.5 | 1,032.5 | 1,050 | 13,545,400 | 1,050 |
| 2016-05-16 | 1,028 | 1,043 | 999.2 | 1,034 | 24,250,400 | 1,034 |
| 2016-05-13 | 1,068 | 1,068 | 1,026 | 1,028.5 | 32,523,000 | 1,028.50 |
| 2016-05-12 | 979.9 | 994 | 974.2 | 988.1 | 21,601,200 | 988.10 |
| 2016-05-11 | 1,014 | 1,024.5 | 999.7 | 1,002.5 | 11,135,600 | 1,002.50 |
| 2016-05-10 | 981.4 | 1,006 | 973.5 | 1,004 | 12,797,200 | 1,004 |
| 2016-05-09 | 972.3 | 981.5 | 967.5 | 971.4 | 12,245,900 | 971.40 |
| 2016-05-06 | 957 | 982.1 | 956.9 | 972.3 | 19,150,400 | 972.30 |
| 2016-05-02 | 949.3 | 960.2 | 943 | 950.5 | 20,322,600 | 950.50 |
| 2016-04-28 | 1,055 | 1,064.5 | 990.9 | 1,000 | 18,273,100 | 1,000 |
| 2016-04-27 | 1,054 | 1,062.5 | 1,034.5 | 1,045 | 13,224,400 | 1,045 |
| 2016-04-26 | 1,060 | 1,068.5 | 1,039 | 1,049.5 | 12,844,800 | 1,049.50 |
| 2016-04-25 | 1,074 | 1,079.5 | 1,050 | 1,060 | 13,699,800 | 1,060 |
| 2016-04-22 | 1,033.5 | 1,071.5 | 1,031.5 | 1,066 | 15,526,700 | 1,066 |
| 2016-04-21 | 1,046 | 1,054.5 | 1,027.5 | 1,048 | 21,634,200 | 1,048 |
| 2016-04-20 | 1,037.5 | 1,041 | 1,000.5 | 1,016 | 16,318,200 | 1,016 |
| 2016-04-19 | 1,015 | 1,032 | 1,009.5 | 1,026 | 13,744,300 | 1,026 |
| 2016-04-18 | 960 | 996.4 | 959.3 | 990.6 | 19,693,700 | 990.60 |
| 2016-04-15 | 1,016.5 | 1,030 | 1,002.5 | 1,019.5 | 15,081,100 | 1,019.50 |
| 2016-04-14 | 1,030 | 1,042.5 | 1,024.5 | 1,042 | 15,393,500 | 1,042 |
| 2016-04-13 | 998.2 | 1,020 | 997.7 | 1,016.5 | 17,901,500 | 1,016.50 |
| 2016-04-12 | 959.1 | 987.5 | 957 | 983.2 | 19,825,700 | 983.20 |
| 2016-04-11 | 953.4 | 957 | 933.5 | 952 | 16,919,300 | 952 |
| 2016-04-08 | 931.2 | 984.6 | 922 | 968.4 | 22,634,900 | 968.40 |
| 2016-04-07 | 940.2 | 956.5 | 932 | 946.2 | 16,721,200 | 946.20 |
| 2016-04-06 | 938.2 | 961.4 | 937.5 | 948.2 | 17,585,300 | 948.20 |
| 2016-04-05 | 966.8 | 970.3 | 936.8 | 939.3 | 25,384,900 | 939.30 |
| 2016-04-04 | 985.7 | 992.6 | 962.1 | 969.5 | 22,224,600 | 969.50 |
| 2016-04-01 | 1,036.5 | 1,038.5 | 993.1 | 997.2 | 21,167,900 | 997.20 |
| 2016-03-31 | 1,051 | 1,056.5 | 1,038.5 | 1,041.5 | 13,494,800 | 1,041.50 |
| 2016-03-30 | 1,065.5 | 1,067.5 | 1,039 | 1,040 | 13,069,500 | 1,040 |
| 2016-03-29 | 1,075 | 1,086.5 | 1,067 | 1,080 | 9,726,700 | 1,080 |
| 2016-03-28 | 1,096 | 1,100 | 1,085.5 | 1,098 | 12,090,800 | 1,098 |
| 2016-03-25 | 1,066.5 | 1,090.5 | 1,058 | 1,088 | 9,803,200 | 1,088 |
| 2016-03-24 | 1,060.5 | 1,070.5 | 1,049 | 1,060 | 9,992,100 | 1,060 |
| 2016-03-23 | 1,078 | 1,092 | 1,067.5 | 1,070.5 | 11,950,600 | 1,070.50 |
| 2016-03-22 | 1,082.5 | 1,101 | 1,073.5 | 1,082 | 17,638,600 | 1,082 |
| 2016-03-18 | 1,069 | 1,084.5 | 1,042 | 1,061 | 21,096,400 | 1,061 |
| 2016-03-17 | 1,080.5 | 1,102 | 1,068.5 | 1,080 | 13,230,200 | 1,080 |
| 2016-03-16 | 1,081.5 | 1,095 | 1,078.5 | 1,080.5 | 11,344,400 | 1,080.50 |
| 2016-03-15 | 1,107.5 | 1,113 | 1,086.5 | 1,094 | 13,840,500 | 1,094 |
| 2016-03-14 | 1,110.5 | 1,120 | 1,106 | 1,113 | 13,940,800 | 1,113 |
| 2016-03-11 | 1,085.5 | 1,101 | 1,076 | 1,096.5 | 18,466,400 | 1,096.50 |
| 2016-03-10 | 1,083 | 1,102 | 1,082.5 | 1,100 | 12,927,900 | 1,100 |
| 2016-03-09 | 1,062 | 1,083.5 | 1,051.5 | 1,077 | 15,466,100 | 1,077 |
| 2016-03-08 | 1,119 | 1,125 | 1,082.5 | 1,091 | 20,463,000 | 1,091 |
| 2016-03-07 | 1,100 | 1,122 | 1,094.5 | 1,120.5 | 21,254,900 | 1,120.50 |
| 2016-03-04 | 1,087 | 1,102 | 1,068.5 | 1,096.5 | 22,333,000 | 1,096.50 |
| 2016-03-03 | 1,053 | 1,102 | 1,048.5 | 1,086.5 | 22,401,100 | 1,086.50 |
| 2016-03-02 | 1,046 | 1,055 | 1,035 | 1,050.5 | 18,245,100 | 1,050.50 |
| 2016-03-01 | 1,020 | 1,027.5 | 993.5 | 1,011.5 | 24,118,900 | 1,011.50 |
| 2016-02-29 | 1,091.5 | 1,091.5 | 1,024.5 | 1,024.5 | 45,583,600 | 1,024.50 |
| 2016-02-26 | 977.2 | 990 | 970.5 | 971.5 | 8,927,000 | 971.50 |
| 2016-02-25 | 960.7 | 976.5 | 952.1 | 968.7 | 14,376,100 | 968.70 |
| 2016-02-24 | 956 | 969.6 | 947.5 | 967.5 | 13,882,300 | 967.50 |
| 2016-02-23 | 982 | 988.7 | 965.8 | 972 | 14,345,300 | 972 |
| 2016-02-22 | 959.3 | 980.6 | 952.4 | 979.2 | 14,479,500 | 979.20 |
| 2016-02-19 | 973.7 | 974 | 952.2 | 965.5 | 18,002,300 | 965.50 |
| 2016-02-18 | 1,007 | 1,008 | 978.4 | 990.6 | 19,017,100 | 990.60 |
| 2016-02-17 | 988 | 1,006 | 966 | 979.7 | 18,464,000 | 979.70 |
| 2016-02-16 | 999.5 | 1,010 | 977 | 995 | 19,653,100 | 995 |
| 2016-02-15 | 988 | 1,005.5 | 964.7 | 990.3 | 27,362,600 | 990.30 |
| 2016-02-12 | 955.3 | 983.7 | 923.3 | 928 | 31,874,700 | 928 |
| 2016-02-10 | 993.3 | 1,010 | 973.1 | 985.3 | 21,946,000 | 985.30 |
| 2016-02-09 | 1,030 | 1,039.5 | 995.2 | 1,003.5 | 18,581,800 | 1,003.50 |
| 2016-02-08 | 1,058 | 1,089 | 1,055.5 | 1,081.5 | 8,527,300 | 1,081.50 |
| 2016-02-05 | 1,066 | 1,079.5 | 1,061.5 | 1,073.5 | 14,514,200 | 1,073.50 |
| 2016-02-04 | 1,101 | 1,123 | 1,095.5 | 1,110 | 11,468,900 | 1,110 |
| 2016-02-03 | 1,144 | 1,144.5 | 1,110 | 1,124 | 14,497,100 | 1,124 |
| 2016-02-02 | 1,210 | 1,210.5 | 1,176.5 | 1,181 | 12,382,200 | 1,181 |
| 2016-02-01 | 1,210 | 1,214.5 | 1,195.5 | 1,212 | 16,951,400 | 1,212 |
| 2016-01-29 | 1,110 | 1,188 | 1,101.5 | 1,180 | 26,386,300 | 1,180 |
| 2016-01-28 | 1,107 | 1,114.5 | 1,094.5 | 1,101.5 | 7,563,600 | 1,101.50 |
| 2016-01-27 | 1,100 | 1,115 | 1,093 | 1,103 | 10,298,300 | 1,103 |
| 2016-01-26 | 1,090 | 1,090 | 1,068 | 1,070.5 | 9,119,900 | 1,070.50 |
| 2016-01-25 | 1,126 | 1,129 | 1,088.5 | 1,104 | 9,947,400 | 1,104 |
| 2016-01-22 | 1,088 | 1,105.5 | 1,068.5 | 1,103 | 12,423,700 | 1,103 |
| 2016-01-21 | 1,060 | 1,086.5 | 1,035 | 1,036 | 13,165,600 | 1,036 |
| 2016-01-20 | 1,106.5 | 1,107 | 1,060.5 | 1,063.5 | 16,556,600 | 1,063.50 |
| 2016-01-19 | 1,092 | 1,114.5 | 1,089 | 1,114.5 | 11,298,100 | 1,114.50 |
| 2016-01-18 | 1,080 | 1,105.5 | 1,074.5 | 1,099.5 | 14,255,300 | 1,099.50 |
| 2016-01-15 | 1,137 | 1,153.5 | 1,092.5 | 1,106 | 19,253,000 | 1,106 |
| 2016-01-14 | 1,132 | 1,143 | 1,112 | 1,127.5 | 17,871,900 | 1,127.50 |
| 2016-01-13 | 1,170 | 1,170 | 1,143.5 | 1,155.5 | 12,557,400 | 1,155.50 |
| 2016-01-12 | 1,138 | 1,152 | 1,120 | 1,121 | 13,209,300 | 1,121 |
| 2016-01-08 | 1,132 | 1,175 | 1,122 | 1,141.5 | 16,569,600 | 1,141.50 |
| 2016-01-07 | 1,194.5 | 1,194.5 | 1,146.5 | 1,150.5 | 16,510,100 | 1,150.50 |
| 2016-01-06 | 1,232.5 | 1,232.5 | 1,185 | 1,195 | 13,293,600 | 1,195 |
| 2016-01-05 | 1,237.5 | 1,241 | 1,218.5 | 1,225 | 11,405,700 | 1,225 |
| 2016-01-04 | 1,268.5 | 1,272 | 1,231 | 1,235.5 | 11,844,900 | 1,235.50 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
