8308 (株)りそなホールディングス 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 | 590.7 | 601.3 | 586.5 | 599.5 | 10,632,000 | 599.50 |
| 2016-12-29 | 602 | 603 | 595 | 598.6 | 16,823,300 | 598.60 |
| 2016-12-28 | 615 | 618.5 | 611.7 | 615.6 | 8,244,700 | 615.60 |
| 2016-12-27 | 607.1 | 618.4 | 603.4 | 612.4 | 10,147,500 | 612.40 |
| 2016-12-26 | 607 | 615.8 | 607 | 613.5 | 9,906,300 | 613.50 |
| 2016-12-22 | 615.1 | 618.3 | 607.7 | 616 | 20,871,000 | 616 |
| 2016-12-21 | 630 | 638 | 623.5 | 627 | 13,636,600 | 627 |
| 2016-12-20 | 627 | 633.3 | 623.2 | 627.5 | 14,854,100 | 627.50 |
| 2016-12-19 | 641.3 | 643.6 | 629.7 | 634 | 17,816,700 | 634 |
| 2016-12-16 | 631.6 | 648.4 | 631 | 646.5 | 28,422,400 | 646.50 |
| 2016-12-15 | 626 | 628.7 | 615.8 | 626.5 | 20,220,700 | 626.50 |
| 2016-12-14 | 615.5 | 624.3 | 608.2 | 621.4 | 17,531,700 | 621.40 |
| 2016-12-13 | 603.4 | 619 | 597.7 | 615.6 | 20,571,800 | 615.60 |
| 2016-12-12 | 630 | 630 | 598 | 613.4 | 29,276,100 | 613.40 |
| 2016-12-09 | 621.6 | 630 | 617.6 | 623.6 | 27,933,700 | 623.60 |
| 2016-12-08 | 620 | 628.3 | 609 | 616.4 | 23,222,700 | 616.40 |
| 2016-12-07 | 599 | 611.5 | 597.5 | 610.1 | 25,525,000 | 610.10 |
| 2016-12-06 | 588.8 | 594.2 | 588.7 | 591.9 | 19,737,900 | 591.90 |
| 2016-12-05 | 579.5 | 584.9 | 576.1 | 582.4 | 21,621,100 | 582.40 |
| 2016-12-02 | 569.3 | 598.7 | 568.5 | 591.4 | 34,880,500 | 591.40 |
| 2016-12-01 | 560 | 575.8 | 556.3 | 562.5 | 22,389,200 | 562.50 |
| 2016-11-30 | 559 | 559.7 | 549.1 | 550.1 | 20,525,600 | 550.10 |
| 2016-11-29 | 539 | 556.5 | 534.4 | 553.7 | 17,037,100 | 553.70 |
| 2016-11-28 | 532 | 554.7 | 531.6 | 547.8 | 18,763,100 | 547.80 |
| 2016-11-25 | 551.3 | 554.5 | 533 | 539 | 20,547,900 | 539 |
| 2016-11-24 | 559.7 | 563.9 | 544.7 | 547.3 | 23,259,200 | 547.30 |
| 2016-11-22 | 543 | 555 | 542.3 | 554.9 | 20,142,300 | 554.90 |
| 2016-11-21 | 533.1 | 548.4 | 529.7 | 545.1 | 19,169,000 | 545.10 |
| 2016-11-18 | 550 | 550 | 532.8 | 533.9 | 24,875,200 | 533.90 |
| 2016-11-17 | 534.5 | 537.7 | 525.3 | 535.7 | 24,041,100 | 535.70 |
| 2016-11-16 | 525 | 541 | 525 | 538.3 | 31,565,600 | 538.30 |
| 2016-11-15 | 505 | 528 | 501.5 | 516.3 | 30,073,600 | 516.30 |
| 2016-11-14 | 491 | 502.6 | 490.8 | 500 | 23,493,300 | 500 |
| 2016-11-11 | 477 | 489.5 | 475.6 | 479.6 | 24,192,400 | 479.60 |
| 2016-11-10 | 464.8 | 472.4 | 458.2 | 468.4 | 24,399,200 | 468.40 |
| 2016-11-09 | 460 | 464.8 | 426.2 | 435.3 | 26,313,700 | 435.30 |
| 2016-11-08 | 456 | 462.9 | 453 | 456.4 | 10,999,700 | 456.40 |
| 2016-11-07 | 456 | 459.7 | 453 | 455.3 | 11,171,700 | 455.30 |
| 2016-11-04 | 449 | 452.4 | 442.3 | 449.3 | 12,982,200 | 449.30 |
| 2016-11-02 | 456.2 | 457.4 | 449.3 | 451.6 | 10,591,300 | 451.60 |
| 2016-11-01 | 467 | 467.8 | 461.3 | 463.8 | 13,063,000 | 463.80 |
| 2016-10-31 | 456.3 | 467.4 | 455.2 | 466 | 17,412,800 | 466 |
| 2016-10-28 | 454.2 | 462.5 | 453.2 | 457.3 | 20,682,300 | 457.30 |
| 2016-10-27 | 442.8 | 446.1 | 440.1 | 444.9 | 7,437,200 | 444.90 |
| 2016-10-26 | 442.4 | 445.5 | 440.2 | 445.2 | 8,526,600 | 445.20 |
| 2016-10-25 | 439.4 | 445.9 | 439.4 | 441.7 | 10,818,900 | 441.70 |
| 2016-10-24 | 438.9 | 440.3 | 432.4 | 437.7 | 8,059,600 | 437.70 |
| 2016-10-21 | 436.3 | 445.1 | 433 | 440.4 | 16,267,100 | 440.40 |
| 2016-10-20 | 423.8 | 431.2 | 422.8 | 431.1 | 11,239,400 | 431.10 |
| 2016-10-19 | 425 | 426.2 | 421.5 | 422.5 | 8,370,500 | 422.50 |
| 2016-10-17 | 422 | 429.2 | 419.8 | 421.5 | 7,945,500 | 421.50 |
| 2016-10-13 | 426 | 431.9 | 420.5 | 421 | 11,970,300 | 421 |
| 2016-10-12 | 427 | 430.1 | 423.2 | 423.5 | 12,870,400 | 423.50 |
| 2016-10-11 | 435.9 | 440.6 | 432.2 | 432.7 | 8,483,900 | 432.70 |
| 2016-10-07 | 436.6 | 439.2 | 431.4 | 434.9 | 7,085,600 | 434.90 |
| 2016-10-06 | 436.5 | 443.3 | 436.5 | 436.5 | 13,167,000 | 436.50 |
| 2016-10-05 | 426.6 | 434 | 424.6 | 434 | 11,264,200 | 434 |
| 2016-10-04 | 426.5 | 435 | 424.7 | 426.7 | 9,813,100 | 426.70 |
| 2016-10-03 | 427.4 | 431.2 | 422.7 | 425.7 | 9,094,400 | 425.70 |
| 2016-09-30 | 420.3 | 428.4 | 418 | 422.3 | 13,919,300 | 422.30 |
| 2016-09-29 | 433 | 435.8 | 428.6 | 430.6 | 17,464,900 | 430.60 |
| 2016-09-28 | 439.5 | 442 | 429.4 | 432.2 | 14,896,700 | 432.20 |
| 2016-09-27 | 438.1 | 453 | 436.7 | 449.3 | 24,078,600 | 449.30 |
| 2016-09-26 | 467.9 | 469.8 | 460.2 | 462 | 14,379,100 | 462 |
| 2016-09-23 | 465.7 | 472.5 | 459.6 | 468.1 | 27,759,200 | 468.10 |
| 2016-09-21 | 435.3 | 470 | 424.8 | 469.1 | 30,046,300 | 469.10 |
| 2016-09-20 | 432.7 | 441.6 | 432.1 | 434 | 19,620,700 | 434 |
| 2016-09-16 | 426.8 | 436.4 | 422.5 | 433 | 23,562,900 | 433 |
| 2016-09-15 | 424.1 | 425 | 416.4 | 418.9 | 26,044,600 | 418.90 |
| 2016-09-14 | 435.2 | 435.4 | 426.1 | 430.4 | 21,579,000 | 430.40 |
| 2016-09-13 | 451.1 | 452.7 | 435.3 | 437.9 | 24,425,900 | 437.90 |
| 2016-09-12 | 454.6 | 458.4 | 445.5 | 451.1 | 15,831,700 | 451.10 |
| 2016-09-09 | 460.4 | 466.9 | 460.2 | 462.6 | 9,408,000 | 462.60 |
| 2016-09-08 | 467.4 | 471.5 | 460.9 | 462.3 | 12,566,700 | 462.30 |
| 2016-09-07 | 469.7 | 471.4 | 459.2 | 466.9 | 14,742,100 | 466.90 |
| 2016-09-06 | 470.2 | 478.9 | 467.6 | 472.6 | 12,368,500 | 472.60 |
| 2016-09-05 | 486.1 | 486.1 | 467.2 | 468.9 | 12,450,800 | 468.90 |
| 2016-09-02 | 479.7 | 480.5 | 473.1 | 478.1 | 9,646,800 | 478.10 |
| 2016-09-01 | 476 | 487.8 | 474.2 | 480 | 15,963,200 | 480 |
| 2016-08-31 | 465.2 | 475.7 | 464.9 | 473.2 | 13,052,100 | 473.20 |
| 2016-08-30 | 454.2 | 462.4 | 452.1 | 458.8 | 9,976,600 | 458.80 |
| 2016-08-29 | 455 | 460.9 | 452.5 | 454 | 10,286,200 | 454 |
| 2016-08-26 | 453.8 | 455.8 | 449.4 | 449.4 | 7,268,500 | 449.40 |
| 2016-08-25 | 450.3 | 455.4 | 447.4 | 454.7 | 6,795,800 | 454.70 |
| 2016-08-24 | 457.8 | 465.4 | 448.1 | 450.3 | 11,989,000 | 450.30 |
| 2016-08-23 | 457.4 | 459.1 | 447.7 | 453 | 13,408,000 | 453 |
| 2016-08-22 | 458 | 461.2 | 447.6 | 459 | 11,610,600 | 459 |
| 2016-08-19 | 452.6 | 459.2 | 449 | 455.4 | 18,698,900 | 455.40 |
| 2016-08-18 | 449.9 | 469.3 | 447 | 452.7 | 31,737,000 | 452.70 |
| 2016-08-17 | 425.7 | 447 | 425.7 | 446.7 | 17,420,200 | 446.70 |
| 2016-08-16 | 429.6 | 434.2 | 423.6 | 424.2 | 11,616,100 | 424.20 |
| 2016-08-15 | 422.8 | 430.3 | 421.7 | 425.9 | 10,791,800 | 425.90 |
| 2016-08-12 | 436.9 | 437.8 | 420 | 422.7 | 14,413,400 | 422.70 |
| 2016-08-10 | 431.8 | 434.9 | 426.1 | 430.8 | 9,608,600 | 430.80 |
| 2016-08-09 | 438.7 | 441 | 430.6 | 436 | 12,139,600 | 436 |
| 2016-08-08 | 425.2 | 441.2 | 421.9 | 436.9 | 16,088,100 | 436.90 |
| 2016-08-05 | 426.5 | 430.3 | 415.6 | 418.1 | 11,366,500 | 418.10 |
| 2016-08-04 | 413.2 | 422.9 | 410.7 | 418.5 | 15,950,600 | 418.50 |
| 2016-08-03 | 416 | 420.8 | 406.1 | 410.6 | 18,596,100 | 410.60 |
| 2016-08-02 | 437.3 | 443.9 | 425.2 | 426.2 | 22,462,400 | 426.20 |
| 2016-08-01 | 428.8 | 452.7 | 416.6 | 445.3 | 45,755,500 | 445.30 |
| 2016-07-29 | 382.8 | 417.2 | 378 | 415 | 31,143,500 | 415 |
| 2016-07-28 | 393.2 | 393.7 | 383.7 | 388.4 | 10,682,800 | 388.40 |
| 2016-07-27 | 400 | 400.2 | 390.6 | 395.8 | 15,700,800 | 395.80 |
| 2016-07-26 | 398.2 | 400.8 | 392.5 | 394.9 | 9,945,500 | 394.90 |
| 2016-07-25 | 400.7 | 410 | 399.4 | 400.7 | 14,170,000 | 400.70 |
| 2016-07-22 | 402.2 | 404.2 | 398.9 | 402.9 | 11,988,700 | 402.90 |
| 2016-07-21 | 414.6 | 418.2 | 409 | 411.2 | 14,154,000 | 411.20 |
| 2016-07-20 | 411.5 | 414.8 | 402.4 | 406.9 | 11,700,900 | 406.90 |
| 2016-07-19 | 420 | 420 | 408 | 413.2 | 17,140,700 | 413.20 |
| 2016-07-15 | 400.5 | 412.9 | 397.7 | 407.9 | 17,962,300 | 407.90 |
| 2016-07-14 | 396.6 | 398.6 | 390.5 | 395.6 | 10,411,500 | 395.60 |
| 2016-07-13 | 399.8 | 403.1 | 393.1 | 397.3 | 19,352,600 | 397.30 |
| 2016-07-12 | 379 | 388.9 | 377 | 384.9 | 24,934,900 | 384.90 |
| 2016-07-11 | 363.1 | 369.1 | 361.2 | 366.5 | 13,506,500 | 366.50 |
| 2016-07-08 | 362.7 | 364.5 | 356.4 | 358 | 12,902,200 | 358 |
| 2016-07-07 | 362 | 368.7 | 359.6 | 360.2 | 11,881,500 | 360.20 |
| 2016-07-06 | 368.1 | 369.3 | 360.7 | 365.8 | 17,555,600 | 365.80 |
| 2016-07-05 | 373.1 | 375 | 369.2 | 373.9 | 8,500,900 | 373.90 |
| 2016-07-04 | 374.5 | 378.4 | 371.2 | 375 | 7,917,200 | 375 |
| 2016-07-01 | 376 | 379.1 | 372.1 | 374.5 | 7,837,200 | 374.50 |
| 2016-06-30 | 380.7 | 382.2 | 371.7 | 372 | 13,267,700 | 372 |
| 2016-06-29 | 380 | 380 | 371.3 | 373.6 | 11,219,200 | 373.60 |
| 2016-06-28 | 370 | 376.2 | 360.4 | 371 | 12,190,000 | 371 |
| 2016-06-27 | 384 | 384.8 | 370 | 374.9 | 11,810,600 | 374.90 |
| 2016-06-24 | 413.2 | 413.9 | 370.2 | 379.6 | 21,228,000 | 379.60 |
| 2016-06-23 | 405 | 411.5 | 400.1 | 409.1 | 16,130,000 | 409.10 |
| 2016-06-22 | 399 | 401 | 393.7 | 398.4 | 11,659,400 | 398.40 |
| 2016-06-21 | 391.5 | 400.2 | 387.2 | 398.8 | 11,263,900 | 398.80 |
| 2016-06-20 | 395 | 399.1 | 392.4 | 396.5 | 9,637,000 | 396.50 |
| 2016-06-17 | 385.3 | 392.2 | 381.6 | 390 | 19,084,600 | 390 |
| 2016-06-16 | 377.5 | 382.5 | 372 | 378.8 | 18,483,200 | 378.80 |
| 2016-06-15 | 371.3 | 382.6 | 370.1 | 377.8 | 12,313,400 | 377.80 |
| 2016-06-14 | 380.3 | 380.4 | 372.2 | 375 | 13,214,800 | 375 |
| 2016-06-13 | 384.9 | 387.5 | 381.8 | 381.8 | 11,898,700 | 381.80 |
| 2016-06-10 | 390 | 391.6 | 387 | 391.3 | 13,696,000 | 391.30 |
| 2016-06-09 | 399.5 | 400.1 | 391.7 | 393.6 | 10,297,000 | 393.60 |
| 2016-06-08 | 402.9 | 404.6 | 398.2 | 404.1 | 8,828,700 | 404.10 |
| 2016-06-07 | 401.3 | 403.7 | 397.2 | 401.3 | 7,055,000 | 401.30 |
| 2016-06-06 | 391.1 | 398.8 | 390.2 | 398.5 | 11,810,000 | 398.50 |
| 2016-06-03 | 400 | 404.9 | 399.1 | 402.5 | 11,515,800 | 402.50 |
| 2016-06-02 | 412 | 412 | 400.1 | 401.2 | 16,928,500 | 401.20 |
| 2016-06-01 | 418.7 | 420.5 | 413.2 | 414.6 | 14,944,400 | 414.60 |
| 2016-05-31 | 419.8 | 422.7 | 415.7 | 421.4 | 16,897,300 | 421.40 |
| 2016-05-30 | 422.5 | 423 | 414.1 | 419.8 | 15,623,000 | 419.80 |
| 2016-05-27 | 419.7 | 422.3 | 415.4 | 419 | 15,732,900 | 419 |
| 2016-05-26 | 425.3 | 426.2 | 418.1 | 418.5 | 12,794,000 | 418.50 |
| 2016-05-25 | 428.3 | 428.4 | 421 | 422.3 | 11,108,200 | 422.30 |
| 2016-05-24 | 426.1 | 426.2 | 421.5 | 423 | 6,202,400 | 423 |
| 2016-05-23 | 425 | 428.9 | 419.2 | 427.3 | 10,197,400 | 427.30 |
| 2016-05-20 | 427.8 | 429.4 | 421.2 | 426.5 | 15,307,100 | 426.50 |
| 2016-05-19 | 440 | 441 | 423.7 | 428.1 | 17,031,100 | 428.10 |
| 2016-05-18 | 409.2 | 431.6 | 408.2 | 427.9 | 23,465,500 | 427.90 |
| 2016-05-17 | 403 | 408.5 | 401.6 | 408.5 | 12,079,100 | 408.50 |
| 2016-05-16 | 396.7 | 401.5 | 391.8 | 397.6 | 13,899,200 | 397.60 |
| 2016-05-13 | 411.7 | 412.8 | 398.3 | 398.4 | 25,906,400 | 398.40 |
| 2016-05-12 | 380 | 389.8 | 378.1 | 388.1 | 10,258,400 | 388.10 |
| 2016-05-11 | 390 | 396.4 | 385.4 | 387.9 | 12,022,600 | 387.90 |
| 2016-05-10 | 382.1 | 387.8 | 373.1 | 386.4 | 13,962,600 | 386.40 |
| 2016-05-09 | 383.3 | 388.3 | 379 | 381.3 | 7,089,100 | 381.30 |
| 2016-05-06 | 380 | 384.7 | 374.1 | 380.6 | 12,241,000 | 380.60 |
| 2016-05-02 | 377 | 383.5 | 375 | 379.7 | 20,272,500 | 379.70 |
| 2016-04-28 | 422.5 | 429.7 | 390.1 | 393.2 | 24,806,800 | 393.20 |
| 2016-04-27 | 424.2 | 427.9 | 415 | 421 | 14,690,500 | 421 |
| 2016-04-26 | 433.2 | 437.5 | 421.6 | 426.8 | 13,697,700 | 426.80 |
| 2016-04-25 | 439.8 | 441.7 | 427 | 434.5 | 20,971,800 | 434.50 |
| 2016-04-22 | 411 | 452.9 | 409.3 | 435.4 | 30,779,000 | 435.40 |
| 2016-04-21 | 418.9 | 419.8 | 408.1 | 415.1 | 12,357,400 | 415.10 |
| 2016-04-20 | 415.1 | 417.7 | 410 | 411 | 10,082,700 | 411 |
| 2016-04-19 | 405.2 | 419 | 404.6 | 413.3 | 15,256,600 | 413.30 |
| 2016-04-18 | 390 | 398.5 | 390 | 392.1 | 8,177,200 | 392.10 |
| 2016-04-15 | 412.7 | 416.3 | 404.5 | 406 | 15,642,000 | 406 |
| 2016-04-14 | 408.3 | 417.2 | 403.5 | 417.2 | 20,802,700 | 417.20 |
| 2016-04-13 | 397.5 | 404.8 | 392 | 402.4 | 17,063,800 | 402.40 |
| 2016-04-12 | 369 | 394.5 | 368.3 | 392.8 | 19,341,700 | 392.80 |
| 2016-04-11 | 373.1 | 373.1 | 364.1 | 369.5 | 14,731,000 | 369.50 |
| 2016-04-08 | 364.6 | 382.7 | 359.3 | 377.6 | 14,927,300 | 377.60 |
| 2016-04-07 | 371 | 381.8 | 367.4 | 372.6 | 13,523,000 | 372.60 |
| 2016-04-06 | 371.1 | 377.5 | 368.4 | 371.9 | 20,472,100 | 371.90 |
| 2016-04-05 | 381.1 | 385.6 | 367.2 | 370.6 | 21,101,100 | 370.60 |
| 2016-04-04 | 380 | 394.5 | 379 | 386.3 | 16,844,500 | 386.30 |
| 2016-04-01 | 399.6 | 399.6 | 380.5 | 380.9 | 24,322,300 | 380.90 |
| 2016-03-31 | 395.8 | 407.9 | 395 | 401.6 | 21,703,500 | 401.60 |
| 2016-03-30 | 406.8 | 407.6 | 390.1 | 391.1 | 17,337,900 | 391.10 |
| 2016-03-29 | 405.6 | 409.6 | 401.1 | 407.3 | 10,603,500 | 407.30 |
| 2016-03-28 | 406 | 411.9 | 404.5 | 411.9 | 13,553,900 | 411.90 |
| 2016-03-25 | 395.6 | 407 | 393.3 | 403 | 15,694,700 | 403 |
| 2016-03-24 | 408.3 | 408.3 | 394.7 | 395.3 | 21,625,800 | 395.30 |
| 2016-03-23 | 410.9 | 416 | 408.6 | 409.3 | 11,660,700 | 409.30 |
| 2016-03-22 | 409.2 | 414.8 | 406.3 | 410.3 | 12,954,700 | 410.30 |
| 2016-03-18 | 408.8 | 412.5 | 402 | 409 | 16,949,700 | 409 |
| 2016-03-17 | 414.7 | 419.9 | 408.2 | 409.7 | 17,434,400 | 409.70 |
| 2016-03-16 | 423.6 | 423.9 | 410 | 412 | 23,284,600 | 412 |
| 2016-03-15 | 434.5 | 434.7 | 426 | 430.7 | 20,394,600 | 430.70 |
| 2016-03-14 | 432.6 | 436.2 | 430.2 | 435.9 | 21,801,600 | 435.90 |
| 2016-03-11 | 402 | 426 | 402 | 424.6 | 21,609,600 | 424.60 |
| 2016-03-10 | 407 | 409.9 | 400.4 | 407.8 | 17,311,900 | 407.80 |
| 2016-03-09 | 409 | 411.2 | 402.6 | 403.2 | 15,619,000 | 403.20 |
| 2016-03-08 | 427.1 | 431.3 | 410 | 413.5 | 18,784,400 | 413.50 |
| 2016-03-07 | 428.6 | 431.6 | 423.9 | 426.9 | 13,292,400 | 426.90 |
| 2016-03-04 | 429.4 | 437.3 | 423.3 | 429.8 | 19,215,100 | 429.80 |
| 2016-03-03 | 404.7 | 431.7 | 402.9 | 427.5 | 29,972,000 | 427.50 |
| 2016-03-02 | 402.1 | 406.6 | 398.5 | 400.4 | 27,745,000 | 400.40 |
| 2016-03-01 | 394.8 | 400.2 | 388.9 | 394.1 | 15,556,700 | 394.10 |
| 2016-02-29 | 402 | 405.4 | 393.2 | 395 | 17,921,900 | 395 |
| 2016-02-26 | 403.5 | 404.9 | 395 | 398 | 14,477,500 | 398 |
| 2016-02-25 | 399.3 | 403.4 | 396.2 | 401.5 | 17,797,100 | 401.50 |
| 2016-02-24 | 387.8 | 404.2 | 386.3 | 398.6 | 20,609,700 | 398.60 |
| 2016-02-23 | 397.6 | 401.9 | 393 | 394.7 | 18,614,400 | 394.70 |
| 2016-02-22 | 392 | 393.4 | 385.3 | 389.6 | 14,650,400 | 389.60 |
| 2016-02-19 | 408 | 408.5 | 396.6 | 397.3 | 19,847,400 | 397.30 |
| 2016-02-18 | 413 | 417.2 | 404 | 412.8 | 17,056,500 | 412.80 |
| 2016-02-17 | 411.4 | 419.5 | 400.6 | 405 | 19,585,800 | 405 |
| 2016-02-16 | 409.4 | 423.1 | 402 | 414.1 | 17,666,900 | 414.10 |
| 2016-02-15 | 407 | 414 | 396.8 | 409.5 | 21,356,700 | 409.50 |
| 2016-02-12 | 373.6 | 392.5 | 369.1 | 377.1 | 25,414,200 | 377.10 |
| 2016-02-10 | 417.3 | 419.5 | 392 | 395.2 | 22,895,400 | 395.20 |
| 2016-02-09 | 430.2 | 430.4 | 412.8 | 416.7 | 23,100,600 | 416.70 |
| 2016-02-08 | 445 | 457.1 | 442.3 | 452.8 | 14,559,400 | 452.80 |
| 2016-02-05 | 452.2 | 461.2 | 447.9 | 453 | 22,681,300 | 453 |
| 2016-02-04 | 461 | 480.9 | 458 | 468.7 | 16,313,000 | 468.70 |
| 2016-02-03 | 480 | 480 | 462.5 | 465.8 | 24,824,200 | 465.80 |
| 2016-02-02 | 488 | 501.7 | 483.2 | 486 | 37,003,300 | 486 |
| 2016-02-01 | 530 | 530 | 499.8 | 503.6 | 26,619,600 | 503.60 |
| 2016-01-29 | 571 | 583 | 497 | 547.5 | 32,828,200 | 547.50 |
| 2016-01-28 | 570.8 | 581.1 | 567.4 | 575.5 | 11,747,400 | 575.50 |
| 2016-01-27 | 559.1 | 574.2 | 558 | 573.1 | 16,909,700 | 573.10 |
| 2016-01-26 | 551.5 | 553 | 542.7 | 549.9 | 10,575,700 | 549.90 |
| 2016-01-25 | 563.9 | 566.3 | 556.5 | 563 | 9,309,100 | 563 |
| 2016-01-22 | 546 | 557.6 | 539.2 | 556.2 | 12,207,200 | 556.20 |
| 2016-01-21 | 544.3 | 552.8 | 529.2 | 529.2 | 11,318,500 | 529.20 |
| 2016-01-20 | 558.8 | 559.7 | 542.3 | 543.7 | 9,587,100 | 543.70 |
| 2016-01-19 | 560 | 564.7 | 549.2 | 557.2 | 9,725,900 | 557.20 |
| 2016-01-18 | 558.1 | 567.6 | 553.4 | 563 | 16,346,000 | 563 |
| 2016-01-15 | 570 | 572 | 561 | 566.3 | 19,447,500 | 566.30 |
| 2016-01-14 | 544.6 | 555.2 | 539.7 | 553.7 | 12,527,400 | 553.70 |
| 2016-01-13 | 549.8 | 562.8 | 547.5 | 560.6 | 12,882,400 | 560.60 |
| 2016-01-12 | 554.5 | 560.2 | 540 | 540 | 18,074,200 | 540 |
| 2016-01-08 | 560 | 578.2 | 558.7 | 564.5 | 15,892,900 | 564.50 |
| 2016-01-07 | 575.3 | 577.4 | 563.4 | 565.7 | 12,013,100 | 565.70 |
| 2016-01-06 | 589.5 | 591.7 | 571 | 575.3 | 9,194,800 | 575.30 |
| 2016-01-05 | 580.3 | 590 | 580.3 | 585.8 | 6,471,500 | 585.80 |
| 2016-01-04 | 584.1 | 595.1 | 578.5 | 582.5 | 7,313,200 | 582.50 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
