8306 (株)三菱UFJ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 | 707.1 | 720.8 | 705.9 | 720.2 | 72,028,400 | 720.20 |
| 2016-12-29 | 726.7 | 726.7 | 715.6 | 718.4 | 78,243,900 | 718.40 |
| 2016-12-28 | 741.3 | 741.4 | 732.6 | 734.5 | 46,427,300 | 734.50 |
| 2016-12-27 | 735.1 | 746 | 732.2 | 738.1 | 67,641,200 | 738.10 |
| 2016-12-26 | 735.4 | 738.9 | 731 | 736.2 | 61,272,100 | 736.20 |
| 2016-12-22 | 742 | 746.4 | 726.3 | 745.3 | 110,381,800 | 745.30 |
| 2016-12-21 | 753 | 761.3 | 740 | 749 | 104,696,700 | 749 |
| 2016-12-20 | 751.4 | 754 | 741 | 749 | 92,161,200 | 749 |
| 2016-12-19 | 765 | 767.4 | 753.1 | 759.6 | 79,237,600 | 759.60 |
| 2016-12-16 | 769 | 772.5 | 762.2 | 768.1 | 134,912,900 | 768.10 |
| 2016-12-15 | 757 | 767 | 746.9 | 755 | 130,653,500 | 755 |
| 2016-12-14 | 750.8 | 751.9 | 741.5 | 749 | 87,201,000 | 749 |
| 2016-12-13 | 737.6 | 752.6 | 736.1 | 747.7 | 118,334,300 | 747.70 |
| 2016-12-12 | 770.5 | 773.3 | 735.5 | 752.6 | 179,148,300 | 752.60 |
| 2016-12-09 | 748 | 766.2 | 747.7 | 762.8 | 170,231,900 | 762.80 |
| 2016-12-08 | 740 | 746.1 | 736.2 | 746.1 | 127,316,700 | 746.10 |
| 2016-12-07 | 723 | 735 | 718.7 | 734.4 | 130,498,900 | 734.40 |
| 2016-12-06 | 722.7 | 723 | 712.3 | 716.2 | 125,026,000 | 716.20 |
| 2016-12-05 | 715 | 719.8 | 702.4 | 708.7 | 145,390,900 | 708.70 |
| 2016-12-02 | 699.1 | 728.6 | 695.7 | 726.1 | 297,831,300 | 726.10 |
| 2016-12-01 | 690 | 694.8 | 681.9 | 687.1 | 153,892,800 | 687.10 |
| 2016-11-30 | 677 | 678 | 665.1 | 669.8 | 118,600,400 | 669.80 |
| 2016-11-29 | 664.4 | 676.8 | 662.4 | 673.9 | 124,877,000 | 673.90 |
| 2016-11-28 | 651.7 | 675 | 650.6 | 671.3 | 175,078,200 | 671.30 |
| 2016-11-25 | 671.7 | 679.3 | 655.1 | 661.7 | 156,074,100 | 661.70 |
| 2016-11-24 | 694 | 697 | 675.7 | 677 | 152,265,100 | 677 |
| 2016-11-22 | 675 | 682.3 | 669.6 | 680.7 | 124,482,000 | 680.70 |
| 2016-11-21 | 664.5 | 680.6 | 654.3 | 678.6 | 153,703,700 | 678.60 |
| 2016-11-18 | 690 | 691 | 657.6 | 662.2 | 204,463,000 | 662.20 |
| 2016-11-17 | 662.8 | 673.3 | 655.4 | 673.2 | 204,477,400 | 673.20 |
| 2016-11-16 | 666 | 687.3 | 665.9 | 682.8 | 279,492,200 | 682.80 |
| 2016-11-15 | 635 | 652.9 | 630.3 | 643 | 247,476,900 | 643 |
| 2016-11-14 | 620 | 625 | 613 | 617 | 169,741,100 | 617 |
| 2016-11-11 | 589 | 612.4 | 587.6 | 607.9 | 364,603,200 | 607.90 |
| 2016-11-10 | 549 | 563.5 | 544.7 | 557.5 | 276,492,600 | 557.50 |
| 2016-11-09 | 538 | 543.2 | 492 | 501.4 | 229,893,200 | 501.40 |
| 2016-11-08 | 532.7 | 537.3 | 529.1 | 533 | 55,078,400 | 533 |
| 2016-11-07 | 529.3 | 536.4 | 527.7 | 529.4 | 65,293,100 | 529.40 |
| 2016-11-04 | 525 | 529 | 515.5 | 519.4 | 86,023,400 | 519.40 |
| 2016-11-02 | 536 | 540.2 | 531.4 | 534.1 | 71,704,900 | 534.10 |
| 2016-11-01 | 547.1 | 549.8 | 540.8 | 547 | 64,005,900 | 547 |
| 2016-10-31 | 541.8 | 549.8 | 539.1 | 544.6 | 87,969,200 | 544.60 |
| 2016-10-28 | 544 | 547 | 540.5 | 543.9 | 112,658,900 | 543.90 |
| 2016-10-27 | 531 | 537.7 | 530.2 | 534.7 | 64,091,200 | 534.70 |
| 2016-10-26 | 532 | 533.6 | 528 | 532.9 | 54,648,400 | 532.90 |
| 2016-10-25 | 524.4 | 533.4 | 524 | 530.5 | 70,498,700 | 530.50 |
| 2016-10-24 | 524.8 | 525.5 | 517.6 | 520.3 | 45,569,100 | 520.30 |
| 2016-10-21 | 526 | 529.6 | 521.5 | 524.2 | 71,787,900 | 524.20 |
| 2016-10-20 | 513.4 | 524.2 | 512.1 | 523.5 | 76,635,700 | 523.50 |
| 2016-10-19 | 514.6 | 516.5 | 510.5 | 513.4 | 53,240,900 | 513.40 |
| 2016-10-17 | 511 | 516.9 | 510.3 | 512.4 | 49,824,900 | 512.40 |
| 2016-10-13 | 511 | 518.3 | 507 | 508.4 | 65,519,100 | 508.40 |
| 2016-10-12 | 514.2 | 516.5 | 509.1 | 510.4 | 78,517,100 | 510.40 |
| 2016-10-11 | 529.7 | 535.9 | 521.3 | 523 | 65,360,900 | 523 |
| 2016-10-07 | 528.2 | 529.5 | 521.1 | 526.6 | 46,928,000 | 526.60 |
| 2016-10-06 | 529.5 | 534.5 | 527.2 | 527.2 | 72,888,100 | 527.20 |
| 2016-10-05 | 521.9 | 522.9 | 514.1 | 522.9 | 60,420,600 | 522.90 |
| 2016-10-04 | 509.5 | 521.8 | 509.5 | 516.6 | 66,528,500 | 516.60 |
| 2016-10-03 | 511.4 | 514.2 | 505.8 | 507.2 | 56,929,200 | 507.20 |
| 2016-09-30 | 500 | 510.5 | 500 | 505.1 | 82,955,200 | 505.10 |
| 2016-09-29 | 517.7 | 521.2 | 510.4 | 516 | 70,764,800 | 516 |
| 2016-09-28 | 519 | 520.4 | 507.3 | 509.2 | 71,377,400 | 509.20 |
| 2016-09-27 | 519 | 528 | 511 | 526.2 | 119,749,300 | 526.20 |
| 2016-09-26 | 541 | 544.2 | 532 | 533.6 | 70,807,400 | 533.60 |
| 2016-09-23 | 548 | 549.5 | 538.6 | 544.8 | 116,223,000 | 544.80 |
| 2016-09-21 | 521 | 554.8 | 508.2 | 553.3 | 218,306,200 | 553.30 |
| 2016-09-20 | 507.5 | 521.3 | 507.3 | 515.4 | 97,576,700 | 515.40 |
| 2016-09-16 | 502.7 | 517.1 | 500.1 | 511.2 | 103,690,400 | 511.20 |
| 2016-09-15 | 500 | 502.1 | 493.6 | 497.7 | 99,026,900 | 497.70 |
| 2016-09-14 | 513.7 | 513.8 | 505.6 | 507.5 | 125,171,500 | 507.50 |
| 2016-09-13 | 533.6 | 534.4 | 521 | 524.1 | 61,225,200 | 524.10 |
| 2016-09-12 | 537.6 | 544.1 | 528.6 | 532.3 | 83,912,200 | 532.30 |
| 2016-09-09 | 547.1 | 551.4 | 544.4 | 546.2 | 67,606,700 | 546.20 |
| 2016-09-08 | 549.6 | 552 | 539.6 | 544 | 74,436,200 | 544 |
| 2016-09-07 | 550.6 | 556 | 545.6 | 551.3 | 101,127,900 | 551.30 |
| 2016-09-06 | 572.5 | 576.6 | 563.4 | 567.2 | 74,474,400 | 567.20 |
| 2016-09-05 | 588.8 | 592 | 564.5 | 567.1 | 104,733,200 | 567.10 |
| 2016-09-02 | 579.1 | 579.7 | 568.2 | 575.5 | 81,289,000 | 575.50 |
| 2016-09-01 | 568 | 581.5 | 565.3 | 574 | 108,907,500 | 574 |
| 2016-08-31 | 551.1 | 565.8 | 551.1 | 564.1 | 105,796,100 | 564.10 |
| 2016-08-30 | 534.5 | 542.5 | 533 | 541.4 | 80,021,700 | 541.40 |
| 2016-08-29 | 531 | 539.4 | 527.9 | 535.3 | 65,025,000 | 535.30 |
| 2016-08-26 | 523 | 523 | 517.6 | 518.7 | 44,053,500 | 518.70 |
| 2016-08-25 | 524.9 | 525.5 | 518.5 | 524.1 | 40,736,300 | 524.10 |
| 2016-08-24 | 526.5 | 533.6 | 524.5 | 524.9 | 44,503,500 | 524.90 |
| 2016-08-23 | 527.9 | 531.8 | 522.3 | 523.8 | 51,794,100 | 523.80 |
| 2016-08-22 | 531.9 | 534.4 | 522.1 | 528.6 | 61,892,500 | 528.60 |
| 2016-08-19 | 531.4 | 536.3 | 529.1 | 532.2 | 60,926,600 | 532.20 |
| 2016-08-18 | 532.2 | 542.4 | 526.1 | 526.7 | 83,390,700 | 526.70 |
| 2016-08-17 | 518.8 | 537.1 | 518.3 | 535.9 | 69,142,500 | 535.90 |
| 2016-08-16 | 527.3 | 531.8 | 518 | 518 | 51,178,100 | 518 |
| 2016-08-15 | 529 | 532.9 | 524.3 | 524.9 | 40,352,600 | 524.90 |
| 2016-08-12 | 540 | 540.4 | 525.2 | 529 | 75,938,400 | 529 |
| 2016-08-10 | 530 | 538.5 | 527.2 | 536.1 | 66,620,100 | 536.10 |
| 2016-08-09 | 536.9 | 541.8 | 529 | 536 | 77,937,200 | 536 |
| 2016-08-08 | 517 | 534.5 | 514.5 | 531.4 | 90,679,900 | 531.40 |
| 2016-08-05 | 509.3 | 512.9 | 502.7 | 504.2 | 59,396,000 | 504.20 |
| 2016-08-04 | 497.1 | 511.2 | 492.3 | 507.1 | 87,236,400 | 507.10 |
| 2016-08-03 | 491.8 | 502.8 | 489.9 | 492.3 | 95,385,200 | 492.30 |
| 2016-08-02 | 534 | 537.8 | 512.3 | 512.3 | 114,702,800 | 512.30 |
| 2016-08-01 | 522 | 548.6 | 513.8 | 544.6 | 154,020,600 | 544.60 |
| 2016-07-29 | 485.8 | 525.7 | 482.4 | 522 | 183,119,000 | 522 |
| 2016-07-28 | 492.3 | 493.5 | 480.3 | 484.6 | 71,293,700 | 484.60 |
| 2016-07-27 | 495.4 | 505.9 | 487.3 | 497.3 | 96,979,600 | 497.30 |
| 2016-07-26 | 499 | 503.6 | 491.7 | 495.4 | 65,682,600 | 495.40 |
| 2016-07-25 | 514 | 523 | 507.1 | 508.9 | 54,107,400 | 508.90 |
| 2016-07-22 | 507 | 516.7 | 505.9 | 514.9 | 53,121,100 | 514.90 |
| 2016-07-21 | 520 | 527.7 | 511.4 | 522.1 | 82,699,600 | 522.10 |
| 2016-07-20 | 519 | 521.8 | 506 | 510.9 | 67,100,000 | 510.90 |
| 2016-07-19 | 535 | 535.3 | 514.1 | 521.6 | 75,171,600 | 521.60 |
| 2016-07-15 | 503 | 529.9 | 501.1 | 518.8 | 130,930,500 | 518.80 |
| 2016-07-14 | 497.4 | 508.9 | 488.6 | 497.5 | 111,705,200 | 497.50 |
| 2016-07-13 | 496.9 | 507.1 | 483.3 | 497.6 | 169,329,400 | 497.60 |
| 2016-07-12 | 460 | 482.6 | 457.5 | 472.6 | 139,479,800 | 472.60 |
| 2016-07-11 | 439.9 | 449.3 | 434.2 | 446.5 | 93,082,300 | 446.50 |
| 2016-07-08 | 435.8 | 441 | 425.8 | 428.7 | 70,681,400 | 428.70 |
| 2016-07-07 | 431 | 443 | 430.7 | 434.2 | 67,779,100 | 434.20 |
| 2016-07-06 | 439 | 439.2 | 428.1 | 433.8 | 98,228,900 | 433.80 |
| 2016-07-05 | 453 | 453.6 | 443.8 | 450 | 63,427,400 | 450 |
| 2016-07-04 | 457.3 | 461 | 453 | 455.3 | 56,681,300 | 455.30 |
| 2016-07-01 | 461.8 | 463.9 | 455.9 | 459.9 | 64,080,000 | 459.90 |
| 2016-06-30 | 468 | 468.5 | 455.9 | 455.9 | 80,807,800 | 455.90 |
| 2016-06-29 | 460.9 | 463 | 451.5 | 458.5 | 74,196,200 | 458.50 |
| 2016-06-28 | 449 | 455 | 435 | 448.7 | 104,470,600 | 448.70 |
| 2016-06-27 | 468 | 469.1 | 450.4 | 455.9 | 73,778,500 | 455.90 |
| 2016-06-24 | 521.4 | 523.3 | 459 | 470 | 157,004,600 | 470 |
| 2016-06-23 | 498.6 | 515.9 | 497 | 514 | 57,260,400 | 514 |
| 2016-06-22 | 503 | 504.5 | 493.5 | 500.6 | 63,863,800 | 500.60 |
| 2016-06-21 | 492 | 508.1 | 486.6 | 506 | 60,152,800 | 506 |
| 2016-06-20 | 496.8 | 504.8 | 491.6 | 499.8 | 62,608,000 | 499.80 |
| 2016-06-17 | 493.3 | 495.7 | 483 | 488.8 | 79,578,500 | 488.80 |
| 2016-06-16 | 489.2 | 496.1 | 481.7 | 485.7 | 72,860,900 | 485.70 |
| 2016-06-15 | 488 | 500.9 | 482.8 | 492.1 | 73,642,100 | 492.10 |
| 2016-06-14 | 497.8 | 502 | 489 | 493.7 | 71,931,900 | 493.70 |
| 2016-06-13 | 513.7 | 515.8 | 504.7 | 504.7 | 67,174,200 | 504.70 |
| 2016-06-10 | 526.1 | 530.8 | 519.6 | 527.6 | 92,565,400 | 527.60 |
| 2016-06-09 | 539.2 | 539.8 | 525.3 | 526.2 | 74,280,300 | 526.20 |
| 2016-06-08 | 539.8 | 544.1 | 531.3 | 544.1 | 57,515,300 | 544.10 |
| 2016-06-07 | 523.6 | 534.1 | 520.7 | 533.2 | 54,094,300 | 533.20 |
| 2016-06-06 | 513.6 | 523.9 | 512.1 | 523.2 | 70,909,400 | 523.20 |
| 2016-06-03 | 526.2 | 533.9 | 526.1 | 531.2 | 52,525,100 | 531.20 |
| 2016-06-02 | 538.7 | 538.7 | 526.2 | 527.2 | 75,289,000 | 527.20 |
| 2016-06-01 | 550 | 555.7 | 542.3 | 544.7 | 71,827,500 | 544.70 |
| 2016-05-31 | 547.5 | 555 | 543.7 | 553.8 | 72,041,000 | 553.80 |
| 2016-05-30 | 547.4 | 547.8 | 542.3 | 546 | 40,461,800 | 546 |
| 2016-05-27 | 538.5 | 543.8 | 534.5 | 542.7 | 46,834,700 | 542.70 |
| 2016-05-26 | 541.8 | 548.2 | 534.5 | 535.1 | 63,029,400 | 535.10 |
| 2016-05-25 | 539 | 539.4 | 532.7 | 536.1 | 58,022,900 | 536.10 |
| 2016-05-24 | 528.7 | 531.8 | 525.5 | 527.1 | 51,497,100 | 527.10 |
| 2016-05-23 | 528 | 537.2 | 521.5 | 535.7 | 61,510,500 | 535.70 |
| 2016-05-20 | 531 | 535 | 523.4 | 533.1 | 55,626,800 | 533.10 |
| 2016-05-19 | 545.5 | 548 | 527.6 | 529.8 | 82,107,200 | 529.80 |
| 2016-05-18 | 504.5 | 533.7 | 503.9 | 525.5 | 139,382,700 | 525.50 |
| 2016-05-17 | 505 | 512 | 499.3 | 504.1 | 73,485,400 | 504.10 |
| 2016-05-16 | 494 | 503.8 | 490.5 | 497.5 | 62,407,900 | 497.50 |
| 2016-05-13 | 513.9 | 518.5 | 497.8 | 498.9 | 57,533,600 | 498.90 |
| 2016-05-12 | 500.1 | 511.6 | 497.3 | 510.1 | 60,757,600 | 510.10 |
| 2016-05-11 | 519.4 | 523.2 | 504.4 | 507 | 66,985,700 | 507 |
| 2016-05-10 | 503 | 509.7 | 490.7 | 508.8 | 75,340,300 | 508.80 |
| 2016-05-09 | 497.5 | 503.5 | 492.9 | 495.8 | 58,758,700 | 495.80 |
| 2016-05-06 | 500.7 | 501.9 | 490 | 492.7 | 86,738,000 | 492.70 |
| 2016-05-02 | 495 | 508.2 | 490.2 | 504.1 | 98,934,300 | 504.10 |
| 2016-04-28 | 562 | 570.7 | 513.5 | 520.1 | 149,427,900 | 520.10 |
| 2016-04-27 | 555.4 | 564.1 | 548.7 | 553 | 73,371,000 | 553 |
| 2016-04-26 | 560.1 | 567.6 | 552.1 | 560.9 | 98,063,900 | 560.90 |
| 2016-04-25 | 586 | 593 | 566.4 | 581.6 | 145,217,800 | 581.60 |
| 2016-04-22 | 535 | 588.2 | 535 | 579.3 | 205,113,100 | 579.30 |
| 2016-04-21 | 554.5 | 555 | 534.7 | 543.6 | 107,017,400 | 543.60 |
| 2016-04-20 | 550.5 | 558.8 | 535.9 | 538.8 | 86,825,800 | 538.80 |
| 2016-04-19 | 530.8 | 549.5 | 529.3 | 544.9 | 101,625,200 | 544.90 |
| 2016-04-18 | 513.8 | 516.8 | 506.5 | 510.8 | 73,146,200 | 510.80 |
| 2016-04-15 | 534.2 | 543.8 | 530.7 | 533.8 | 78,869,400 | 533.80 |
| 2016-04-14 | 548 | 548.5 | 535.6 | 543.2 | 101,894,200 | 543.20 |
| 2016-04-13 | 523.6 | 531.9 | 514.2 | 528 | 104,746,400 | 528 |
| 2016-04-12 | 478.7 | 509.6 | 478.2 | 505.7 | 92,542,600 | 505.70 |
| 2016-04-11 | 483.5 | 484 | 468.3 | 477.7 | 86,908,200 | 477.70 |
| 2016-04-08 | 475 | 498.7 | 467.1 | 490.1 | 92,330,400 | 490.10 |
| 2016-04-07 | 485.1 | 495.3 | 476.3 | 482.8 | 74,086,900 | 482.80 |
| 2016-04-06 | 487 | 496.7 | 481.3 | 484.6 | 76,892,800 | 484.60 |
| 2016-04-05 | 499.1 | 502.3 | 486.3 | 487 | 77,013,100 | 487 |
| 2016-04-04 | 500 | 517.4 | 497 | 509.1 | 83,752,700 | 509.10 |
| 2016-04-01 | 520 | 523 | 507.8 | 508.7 | 92,551,200 | 508.70 |
| 2016-03-31 | 517.7 | 534.2 | 517.1 | 521.5 | 92,844,400 | 521.50 |
| 2016-03-30 | 530 | 532 | 510.6 | 512.2 | 71,910,100 | 512.20 |
| 2016-03-29 | 527 | 535.7 | 524.3 | 532.9 | 62,651,300 | 532.90 |
| 2016-03-28 | 540 | 540.6 | 530.2 | 538.1 | 60,656,100 | 538.10 |
| 2016-03-25 | 522.4 | 539.7 | 520.5 | 535.7 | 65,428,500 | 535.70 |
| 2016-03-24 | 539.9 | 544.9 | 526.8 | 528.5 | 76,943,100 | 528.50 |
| 2016-03-23 | 554.4 | 557.8 | 545.5 | 546.4 | 50,939,300 | 546.40 |
| 2016-03-22 | 552.5 | 559.5 | 547.3 | 553 | 63,021,200 | 553 |
| 2016-03-18 | 549.8 | 561 | 537.7 | 547.7 | 89,542,300 | 547.70 |
| 2016-03-17 | 554.6 | 564.9 | 548.9 | 553.7 | 78,221,100 | 553.70 |
| 2016-03-16 | 563 | 568.4 | 547.2 | 549.3 | 95,867,400 | 549.30 |
| 2016-03-15 | 572.1 | 583.5 | 564.5 | 569.8 | 116,919,200 | 569.80 |
| 2016-03-14 | 570 | 579.8 | 567 | 578.4 | 117,677,400 | 578.40 |
| 2016-03-11 | 531.8 | 554.8 | 528.4 | 554.3 | 149,290,100 | 554.30 |
| 2016-03-10 | 532.1 | 536.8 | 521 | 535.6 | 72,938,800 | 535.60 |
| 2016-03-09 | 525 | 533 | 521.2 | 524.6 | 78,344,800 | 524.60 |
| 2016-03-08 | 549.9 | 557.2 | 530.4 | 538.8 | 90,357,600 | 538.80 |
| 2016-03-07 | 559.3 | 561.3 | 552.4 | 553.2 | 75,538,300 | 553.20 |
| 2016-03-04 | 553.1 | 566 | 550.1 | 559.9 | 120,059,400 | 559.90 |
| 2016-03-03 | 524.8 | 558 | 523 | 551.3 | 160,665,300 | 551.30 |
| 2016-03-02 | 499 | 512.2 | 498.3 | 510.9 | 118,340,300 | 510.90 |
| 2016-03-01 | 482.5 | 491.3 | 480.4 | 483 | 76,777,000 | 483 |
| 2016-02-29 | 499.4 | 503.6 | 486.6 | 486.6 | 98,759,000 | 486.60 |
| 2016-02-26 | 498 | 500.8 | 488.3 | 488.7 | 83,559,400 | 488.70 |
| 2016-02-25 | 477.4 | 491.6 | 474.1 | 487.4 | 88,295,700 | 487.40 |
| 2016-02-24 | 463.2 | 489.7 | 462.1 | 478.6 | 102,111,200 | 478.60 |
| 2016-02-23 | 482.1 | 487 | 473.2 | 474 | 95,019,500 | 474 |
| 2016-02-22 | 476.2 | 484.9 | 469.9 | 477.3 | 79,667,200 | 477.30 |
| 2016-02-19 | 497 | 497.9 | 485.6 | 486.2 | 79,174,000 | 486.20 |
| 2016-02-18 | 508 | 510.3 | 494.5 | 503 | 96,522,700 | 503 |
| 2016-02-17 | 495.6 | 511 | 481 | 489 | 113,213,700 | 489 |
| 2016-02-16 | 484.7 | 515.9 | 483.6 | 500.8 | 164,240,300 | 500.80 |
| 2016-02-15 | 475 | 491 | 465.6 | 484.8 | 166,267,300 | 484.80 |
| 2016-02-12 | 435.6 | 472 | 431.9 | 446.2 | 269,335,700 | 446.20 |
| 2016-02-10 | 485 | 487.9 | 453.7 | 456.4 | 214,488,400 | 456.40 |
| 2016-02-09 | 505 | 507 | 488 | 491.2 | 149,495,600 | 491.20 |
| 2016-02-08 | 523 | 542 | 515 | 538.2 | 121,583,100 | 538.20 |
| 2016-02-05 | 541 | 545.3 | 528.3 | 538.2 | 125,700,300 | 538.20 |
| 2016-02-04 | 545.2 | 573.2 | 542.3 | 557.8 | 138,532,300 | 557.80 |
| 2016-02-03 | 568.4 | 569.9 | 551 | 551.8 | 124,335,100 | 551.80 |
| 2016-02-02 | 579 | 591 | 560 | 578.4 | 163,798,800 | 578.40 |
| 2016-02-01 | 580 | 588.9 | 565 | 576.1 | 169,858,700 | 576.10 |
| 2016-01-29 | 628.2 | 640.5 | 572 | 609.4 | 241,208,800 | 609.40 |
| 2016-01-28 | 626.7 | 635 | 623 | 627 | 54,371,800 | 627 |
| 2016-01-27 | 624 | 637 | 621.6 | 634 | 87,493,000 | 634 |
| 2016-01-26 | 615.2 | 615.7 | 600.5 | 604 | 83,753,900 | 604 |
| 2016-01-25 | 634.7 | 635.1 | 624.5 | 627.3 | 79,751,100 | 627.30 |
| 2016-01-22 | 616 | 626 | 606.6 | 624.7 | 98,134,800 | 624.70 |
| 2016-01-21 | 621.4 | 629 | 595 | 595 | 111,113,200 | 595 |
| 2016-01-20 | 643.8 | 644.8 | 619 | 621.2 | 89,468,500 | 621.20 |
| 2016-01-19 | 652.4 | 656.4 | 633.4 | 646.8 | 102,415,200 | 646.80 |
| 2016-01-18 | 652 | 662.8 | 644.6 | 659.4 | 69,419,600 | 659.40 |
| 2016-01-15 | 694.1 | 694.8 | 668.3 | 672 | 67,691,400 | 672 |
| 2016-01-14 | 671.1 | 684.8 | 667.1 | 683 | 92,324,100 | 683 |
| 2016-01-13 | 698 | 713.8 | 695 | 700 | 85,291,600 | 700 |
| 2016-01-12 | 693 | 696 | 677 | 677 | 80,597,100 | 677 |
| 2016-01-08 | 702.5 | 724.2 | 701 | 707.7 | 77,053,400 | 707.70 |
| 2016-01-07 | 730.8 | 734.5 | 708.7 | 713.3 | 64,157,500 | 713.30 |
| 2016-01-06 | 745.5 | 751.4 | 726.6 | 732.4 | 53,097,300 | 732.40 |
| 2016-01-05 | 743 | 751 | 741.2 | 744.5 | 39,627,200 | 744.50 |
| 2016-01-04 | 748.8 | 763.5 | 743.1 | 746.1 | 45,989,200 | 746.10 |
分割・併合履歴 ： [2007-10-01]1株→1000株
