8316 (株)三井住友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 | 4,410 | 4,469 | 4,395 | 4,460 | 6,361,300 | 4,460 |
| 2016-12-29 | 4,517 | 4,518 | 4,444 | 4,470 | 7,614,800 | 4,470 |
| 2016-12-28 | 4,610 | 4,612 | 4,540 | 4,558 | 4,693,200 | 4,558 |
| 2016-12-27 | 4,550 | 4,634 | 4,535 | 4,586 | 5,714,600 | 4,586 |
| 2016-12-26 | 4,551 | 4,575 | 4,526 | 4,564 | 5,389,400 | 4,564 |
| 2016-12-22 | 4,600 | 4,614 | 4,524 | 4,603 | 8,619,000 | 4,603 |
| 2016-12-21 | 4,650 | 4,690 | 4,621 | 4,635 | 6,773,200 | 4,635 |
| 2016-12-20 | 4,695 | 4,695 | 4,576 | 4,632 | 8,250,900 | 4,632 |
| 2016-12-19 | 4,691 | 4,716 | 4,663 | 4,695 | 5,993,200 | 4,695 |
| 2016-12-16 | 4,750 | 4,767 | 4,710 | 4,730 | 9,945,200 | 4,730 |
| 2016-12-15 | 4,703 | 4,768 | 4,651 | 4,692 | 10,108,200 | 4,692 |
| 2016-12-14 | 4,675 | 4,708 | 4,642 | 4,700 | 8,476,200 | 4,700 |
| 2016-12-13 | 4,580 | 4,682 | 4,573 | 4,656 | 8,902,900 | 4,656 |
| 2016-12-12 | 4,757 | 4,761 | 4,599 | 4,683 | 13,075,400 | 4,683 |
| 2016-12-09 | 4,661 | 4,732 | 4,641 | 4,730 | 13,703,800 | 4,730 |
| 2016-12-08 | 4,642 | 4,656 | 4,610 | 4,644 | 10,887,300 | 4,644 |
| 2016-12-07 | 4,570 | 4,576 | 4,540 | 4,572 | 8,165,300 | 4,572 |
| 2016-12-06 | 4,510 | 4,519 | 4,481 | 4,505 | 11,020,300 | 4,505 |
| 2016-12-05 | 4,413 | 4,444 | 4,356 | 4,403 | 8,751,800 | 4,403 |
| 2016-12-02 | 4,427 | 4,526 | 4,396 | 4,483 | 20,689,100 | 4,483 |
| 2016-12-01 | 4,330 | 4,388 | 4,290 | 4,357 | 15,899,600 | 4,357 |
| 2016-11-30 | 4,270 | 4,316 | 4,195 | 4,206 | 13,396,000 | 4,206 |
| 2016-11-29 | 4,217 | 4,277 | 4,190 | 4,253 | 8,813,800 | 4,253 |
| 2016-11-28 | 4,110 | 4,300 | 4,103 | 4,248 | 12,887,900 | 4,248 |
| 2016-11-25 | 4,240 | 4,280 | 4,121 | 4,187 | 12,522,300 | 4,187 |
| 2016-11-24 | 4,290 | 4,318 | 4,233 | 4,251 | 11,899,900 | 4,251 |
| 2016-11-22 | 4,191 | 4,228 | 4,163 | 4,215 | 8,643,100 | 4,215 |
| 2016-11-21 | 4,138 | 4,220 | 4,106 | 4,200 | 12,203,200 | 4,200 |
| 2016-11-18 | 4,250 | 4,254 | 4,102 | 4,116 | 14,973,100 | 4,116 |
| 2016-11-17 | 4,099 | 4,133 | 4,046 | 4,133 | 18,864,800 | 4,133 |
| 2016-11-16 | 4,077 | 4,291 | 4,069 | 4,190 | 30,398,400 | 4,190 |
| 2016-11-15 | 3,880 | 4,043 | 3,879 | 3,981 | 23,643,200 | 3,981 |
| 2016-11-14 | 3,838 | 3,860 | 3,787 | 3,835 | 11,089,200 | 3,835 |
| 2016-11-11 | 3,800 | 3,862 | 3,762 | 3,792 | 26,575,700 | 3,792 |
| 2016-11-10 | 3,640 | 3,662 | 3,571 | 3,643 | 19,713,400 | 3,643 |
| 2016-11-09 | 3,594 | 3,631 | 3,293 | 3,355 | 25,241,400 | 3,355 |
| 2016-11-08 | 3,564 | 3,601 | 3,550 | 3,573 | 5,559,900 | 3,573 |
| 2016-11-07 | 3,560 | 3,582 | 3,533 | 3,540 | 6,411,300 | 3,540 |
| 2016-11-04 | 3,504 | 3,544 | 3,456 | 3,498 | 7,378,000 | 3,498 |
| 2016-11-02 | 3,568 | 3,587 | 3,528 | 3,551 | 7,506,000 | 3,551 |
| 2016-11-01 | 3,674 | 3,675 | 3,619 | 3,642 | 7,247,300 | 3,642 |
| 2016-10-31 | 3,612 | 3,657 | 3,609 | 3,653 | 8,465,000 | 3,653 |
| 2016-10-28 | 3,600 | 3,634 | 3,584 | 3,619 | 10,162,800 | 3,619 |
| 2016-10-27 | 3,535 | 3,557 | 3,515 | 3,537 | 6,331,200 | 3,537 |
| 2016-10-26 | 3,545 | 3,553 | 3,519 | 3,547 | 5,248,500 | 3,547 |
| 2016-10-25 | 3,500 | 3,562 | 3,496 | 3,527 | 7,267,800 | 3,527 |
| 2016-10-24 | 3,505 | 3,509 | 3,455 | 3,481 | 4,557,100 | 3,481 |
| 2016-10-21 | 3,489 | 3,532 | 3,415 | 3,489 | 9,806,000 | 3,489 |
| 2016-10-20 | 3,405 | 3,468 | 3,396 | 3,461 | 8,050,000 | 3,461 |
| 2016-10-19 | 3,423 | 3,439 | 3,405 | 3,421 | 5,582,800 | 3,421 |
| 2016-10-17 | 3,385 | 3,432 | 3,385 | 3,400 | 5,194,800 | 3,400 |
| 2016-10-13 | 3,404 | 3,446 | 3,367 | 3,374 | 6,392,600 | 3,374 |
| 2016-10-12 | 3,410 | 3,410 | 3,352 | 3,386 | 10,438,100 | 3,386 |
| 2016-10-11 | 3,483 | 3,527 | 3,452 | 3,460 | 6,545,200 | 3,460 |
| 2016-10-07 | 3,520 | 3,532 | 3,444 | 3,478 | 7,190,500 | 3,478 |
| 2016-10-06 | 3,498 | 3,559 | 3,496 | 3,512 | 9,304,000 | 3,512 |
| 2016-10-05 | 3,455 | 3,480 | 3,426 | 3,467 | 6,999,000 | 3,467 |
| 2016-10-04 | 3,391 | 3,456 | 3,387 | 3,432 | 7,348,700 | 3,432 |
| 2016-10-03 | 3,408 | 3,440 | 3,365 | 3,379 | 6,792,700 | 3,379 |
| 2016-09-30 | 3,380 | 3,412 | 3,354 | 3,380 | 9,899,200 | 3,380 |
| 2016-09-29 | 3,451 | 3,466 | 3,405 | 3,432 | 9,471,600 | 3,432 |
| 2016-09-28 | 3,468 | 3,486 | 3,397 | 3,408 | 10,294,400 | 3,408 |
| 2016-09-27 | 3,455 | 3,553 | 3,423 | 3,553 | 15,401,800 | 3,553 |
| 2016-09-26 | 3,638 | 3,638 | 3,571 | 3,578 | 8,196,200 | 3,578 |
| 2016-09-23 | 3,639 | 3,664 | 3,607 | 3,629 | 15,848,200 | 3,629 |
| 2016-09-21 | 3,475 | 3,704 | 3,404 | 3,689 | 26,236,000 | 3,689 |
| 2016-09-20 | 3,401 | 3,477 | 3,395 | 3,437 | 9,472,400 | 3,437 |
| 2016-09-16 | 3,384 | 3,459 | 3,372 | 3,420 | 11,052,400 | 3,420 |
| 2016-09-15 | 3,359 | 3,380 | 3,325 | 3,345 | 9,461,300 | 3,345 |
| 2016-09-14 | 3,399 | 3,423 | 3,354 | 3,409 | 9,937,400 | 3,409 |
| 2016-09-13 | 3,530 | 3,537 | 3,422 | 3,443 | 10,663,100 | 3,443 |
| 2016-09-12 | 3,540 | 3,570 | 3,497 | 3,520 | 8,761,100 | 3,520 |
| 2016-09-09 | 3,600 | 3,627 | 3,583 | 3,592 | 7,653,700 | 3,592 |
| 2016-09-08 | 3,600 | 3,607 | 3,568 | 3,600 | 9,361,800 | 3,600 |
| 2016-09-07 | 3,652 | 3,688 | 3,594 | 3,648 | 11,916,000 | 3,648 |
| 2016-09-06 | 3,739 | 3,768 | 3,702 | 3,716 | 8,621,300 | 3,716 |
| 2016-09-05 | 3,799 | 3,805 | 3,660 | 3,669 | 11,684,200 | 3,669 |
| 2016-09-02 | 3,665 | 3,699 | 3,645 | 3,697 | 7,697,700 | 3,697 |
| 2016-09-01 | 3,634 | 3,710 | 3,630 | 3,675 | 11,296,700 | 3,675 |
| 2016-08-31 | 3,524 | 3,636 | 3,523 | 3,621 | 14,321,100 | 3,621 |
| 2016-08-30 | 3,435 | 3,483 | 3,432 | 3,473 | 9,276,300 | 3,473 |
| 2016-08-29 | 3,420 | 3,459 | 3,401 | 3,448 | 7,502,900 | 3,448 |
| 2016-08-26 | 3,407 | 3,407 | 3,370 | 3,370 | 5,447,400 | 3,370 |
| 2016-08-25 | 3,425 | 3,429 | 3,379 | 3,412 | 4,208,900 | 3,412 |
| 2016-08-24 | 3,421 | 3,469 | 3,404 | 3,405 | 5,176,400 | 3,405 |
| 2016-08-23 | 3,423 | 3,450 | 3,377 | 3,388 | 5,878,100 | 3,388 |
| 2016-08-22 | 3,448 | 3,468 | 3,388 | 3,436 | 6,400,200 | 3,436 |
| 2016-08-19 | 3,415 | 3,477 | 3,409 | 3,439 | 8,253,200 | 3,439 |
| 2016-08-18 | 3,400 | 3,487 | 3,371 | 3,383 | 10,300,400 | 3,383 |
| 2016-08-17 | 3,340 | 3,442 | 3,337 | 3,438 | 7,736,900 | 3,438 |
| 2016-08-16 | 3,383 | 3,408 | 3,326 | 3,329 | 6,295,900 | 3,329 |
| 2016-08-15 | 3,381 | 3,401 | 3,355 | 3,362 | 4,908,100 | 3,362 |
| 2016-08-12 | 3,417 | 3,432 | 3,346 | 3,377 | 8,577,500 | 3,377 |
| 2016-08-10 | 3,383 | 3,440 | 3,374 | 3,399 | 6,928,100 | 3,399 |
| 2016-08-09 | 3,447 | 3,456 | 3,380 | 3,409 | 10,875,600 | 3,409 |
| 2016-08-08 | 3,273 | 3,415 | 3,273 | 3,378 | 11,545,100 | 3,378 |
| 2016-08-05 | 3,250 | 3,268 | 3,195 | 3,209 | 7,576,900 | 3,209 |
| 2016-08-04 | 3,179 | 3,234 | 3,126 | 3,219 | 10,918,300 | 3,219 |
| 2016-08-03 | 3,192 | 3,219 | 3,128 | 3,149 | 10,036,700 | 3,149 |
| 2016-08-02 | 3,380 | 3,407 | 3,276 | 3,290 | 10,798,500 | 3,290 |
| 2016-08-01 | 3,307 | 3,484 | 3,258 | 3,434 | 20,575,300 | 3,434 |
| 2016-07-29 | 3,058 | 3,320 | 3,044 | 3,308 | 28,095,200 | 3,308 |
| 2016-07-28 | 3,091 | 3,107 | 3,035 | 3,070 | 7,515,200 | 3,070 |
| 2016-07-27 | 3,142 | 3,175 | 3,102 | 3,141 | 8,604,700 | 3,141 |
| 2016-07-26 | 3,143 | 3,148 | 3,087 | 3,116 | 8,112,500 | 3,116 |
| 2016-07-25 | 3,190 | 3,224 | 3,150 | 3,176 | 7,238,000 | 3,176 |
| 2016-07-22 | 3,171 | 3,209 | 3,163 | 3,190 | 6,435,600 | 3,190 |
| 2016-07-21 | 3,240 | 3,283 | 3,202 | 3,241 | 10,321,500 | 3,241 |
| 2016-07-20 | 3,219 | 3,233 | 3,135 | 3,170 | 8,627,400 | 3,170 |
| 2016-07-19 | 3,288 | 3,293 | 3,195 | 3,233 | 8,632,200 | 3,233 |
| 2016-07-15 | 3,160 | 3,300 | 3,143 | 3,233 | 15,471,600 | 3,233 |
| 2016-07-14 | 3,125 | 3,170 | 3,070 | 3,113 | 10,392,900 | 3,113 |
| 2016-07-13 | 3,140 | 3,162 | 3,069 | 3,128 | 18,018,800 | 3,128 |
| 2016-07-12 | 2,925 | 3,037 | 2,923.5 | 2,998 | 18,369,200 | 2,998 |
| 2016-07-11 | 2,810 | 2,873.5 | 2,786 | 2,851 | 16,960,600 | 2,851 |
| 2016-07-08 | 2,819.5 | 2,840 | 2,766.5 | 2,775 | 11,142,700 | 2,775 |
| 2016-07-07 | 2,805 | 2,867.5 | 2,802 | 2,819 | 10,231,700 | 2,819 |
| 2016-07-06 | 2,830 | 2,843.5 | 2,798 | 2,819 | 13,057,000 | 2,819 |
| 2016-07-05 | 2,890 | 2,919 | 2,834 | 2,887.5 | 9,834,400 | 2,887.50 |
| 2016-07-04 | 2,947 | 2,958 | 2,917 | 2,929.5 | 6,538,500 | 2,929.50 |
| 2016-07-01 | 2,952.5 | 2,969.5 | 2,914 | 2,948 | 8,910,700 | 2,948 |
| 2016-06-30 | 2,970 | 2,975 | 2,926 | 2,926 | 10,695,500 | 2,926 |
| 2016-06-29 | 2,925 | 2,937.5 | 2,872.5 | 2,915 | 11,994,300 | 2,915 |
| 2016-06-28 | 2,872 | 2,908 | 2,792 | 2,869.5 | 15,856,700 | 2,869.50 |
| 2016-06-27 | 2,977 | 2,990.5 | 2,892.5 | 2,915 | 13,441,000 | 2,915 |
| 2016-06-24 | 3,278 | 3,292 | 2,931 | 2,967 | 22,750,400 | 2,967 |
| 2016-06-23 | 3,171 | 3,259 | 3,162 | 3,254 | 5,810,100 | 3,254 |
| 2016-06-22 | 3,237 | 3,237 | 3,174 | 3,193 | 6,000,200 | 3,193 |
| 2016-06-21 | 3,150 | 3,254 | 3,124 | 3,241 | 7,038,500 | 3,241 |
| 2016-06-20 | 3,150 | 3,212 | 3,149 | 3,185 | 6,923,700 | 3,185 |
| 2016-06-17 | 3,120 | 3,129 | 3,056 | 3,106 | 19,142,400 | 3,106 |
| 2016-06-16 | 3,090 | 3,137 | 3,047 | 3,074 | 10,372,500 | 3,074 |
| 2016-06-15 | 3,055 | 3,156 | 3,022 | 3,120 | 10,970,100 | 3,120 |
| 2016-06-14 | 3,101 | 3,129 | 3,063 | 3,090 | 11,014,900 | 3,090 |
| 2016-06-13 | 3,194 | 3,214 | 3,154 | 3,154 | 8,651,800 | 3,154 |
| 2016-06-10 | 3,251 | 3,296 | 3,240 | 3,275 | 12,460,200 | 3,275 |
| 2016-06-09 | 3,381 | 3,393 | 3,300 | 3,319 | 8,452,200 | 3,319 |
| 2016-06-08 | 3,380 | 3,418 | 3,363 | 3,415 | 6,485,200 | 3,415 |
| 2016-06-07 | 3,354 | 3,376 | 3,318 | 3,365 | 6,857,100 | 3,365 |
| 2016-06-06 | 3,315 | 3,354 | 3,300 | 3,353 | 7,244,100 | 3,353 |
| 2016-06-03 | 3,388 | 3,443 | 3,381 | 3,411 | 5,531,900 | 3,411 |
| 2016-06-02 | 3,485 | 3,491 | 3,394 | 3,401 | 8,151,900 | 3,401 |
| 2016-06-01 | 3,571 | 3,602 | 3,523 | 3,537 | 6,897,000 | 3,537 |
| 2016-05-31 | 3,532 | 3,617 | 3,519 | 3,617 | 11,351,000 | 3,617 |
| 2016-05-30 | 3,529 | 3,542 | 3,490 | 3,529 | 5,192,000 | 3,529 |
| 2016-05-27 | 3,463 | 3,505 | 3,435 | 3,504 | 4,651,800 | 3,504 |
| 2016-05-26 | 3,490 | 3,516 | 3,440 | 3,453 | 5,278,500 | 3,453 |
| 2016-05-25 | 3,469 | 3,485 | 3,447 | 3,468 | 4,441,100 | 3,468 |
| 2016-05-24 | 3,430 | 3,438 | 3,396 | 3,418 | 4,721,900 | 3,418 |
| 2016-05-23 | 3,414 | 3,466 | 3,371 | 3,452 | 5,849,400 | 3,452 |
| 2016-05-20 | 3,440 | 3,447 | 3,391 | 3,430 | 8,307,900 | 3,430 |
| 2016-05-19 | 3,560 | 3,565 | 3,428 | 3,449 | 8,417,300 | 3,449 |
| 2016-05-18 | 3,346 | 3,478 | 3,344 | 3,446 | 10,298,600 | 3,446 |
| 2016-05-17 | 3,306 | 3,371 | 3,306 | 3,332 | 7,471,300 | 3,332 |
| 2016-05-16 | 3,249 | 3,329 | 3,216 | 3,289 | 7,556,600 | 3,289 |
| 2016-05-13 | 3,390 | 3,432 | 3,290 | 3,298 | 7,248,800 | 3,298 |
| 2016-05-12 | 3,290 | 3,369 | 3,289 | 3,360 | 5,467,300 | 3,360 |
| 2016-05-11 | 3,381 | 3,434 | 3,321 | 3,329 | 7,051,900 | 3,329 |
| 2016-05-10 | 3,295 | 3,363 | 3,237 | 3,358 | 6,919,600 | 3,358 |
| 2016-05-09 | 3,280 | 3,345 | 3,266 | 3,276 | 5,919,000 | 3,276 |
| 2016-05-06 | 3,267 | 3,281 | 3,220 | 3,258 | 8,949,200 | 3,258 |
| 2016-05-02 | 3,207 | 3,323 | 3,207 | 3,280 | 11,332,300 | 3,280 |
| 2016-04-28 | 3,666 | 3,717 | 3,368 | 3,413 | 15,373,000 | 3,413 |
| 2016-04-27 | 3,640 | 3,684 | 3,585 | 3,631 | 8,194,200 | 3,631 |
| 2016-04-26 | 3,702 | 3,706 | 3,613 | 3,686 | 10,284,200 | 3,686 |
| 2016-04-25 | 3,840 | 3,850 | 3,711 | 3,786 | 13,280,100 | 3,786 |
| 2016-04-22 | 3,593 | 3,895 | 3,593 | 3,803 | 22,519,500 | 3,803 |
| 2016-04-21 | 3,680 | 3,681 | 3,586 | 3,643 | 10,281,000 | 3,643 |
| 2016-04-20 | 3,620 | 3,662 | 3,569 | 3,598 | 9,767,800 | 3,598 |
| 2016-04-19 | 3,521 | 3,648 | 3,514 | 3,588 | 11,897,600 | 3,588 |
| 2016-04-18 | 3,376 | 3,415 | 3,339 | 3,390 | 9,018,300 | 3,390 |
| 2016-04-15 | 3,504 | 3,565 | 3,480 | 3,516 | 7,275,600 | 3,516 |
| 2016-04-14 | 3,545 | 3,562 | 3,497 | 3,560 | 12,061,400 | 3,560 |
| 2016-04-13 | 3,399 | 3,473 | 3,333 | 3,450 | 11,383,800 | 3,450 |
| 2016-04-12 | 3,136 | 3,335 | 3,136 | 3,299 | 11,115,700 | 3,299 |
| 2016-04-11 | 3,164 | 3,172 | 3,073 | 3,135 | 8,190,700 | 3,135 |
| 2016-04-08 | 3,060 | 3,242 | 3,035 | 3,200 | 11,897,300 | 3,200 |
| 2016-04-07 | 3,150 | 3,193 | 3,092 | 3,121 | 9,521,200 | 3,121 |
| 2016-04-06 | 3,165 | 3,229 | 3,149 | 3,173 | 8,318,600 | 3,173 |
| 2016-04-05 | 3,231 | 3,247 | 3,157 | 3,166 | 8,207,000 | 3,166 |
| 2016-04-04 | 3,263 | 3,350 | 3,231 | 3,300 | 6,458,600 | 3,300 |
| 2016-04-01 | 3,415 | 3,420 | 3,286 | 3,300 | 9,471,300 | 3,300 |
| 2016-03-31 | 3,370 | 3,481 | 3,368 | 3,412 | 11,247,900 | 3,412 |
| 2016-03-30 | 3,442 | 3,448 | 3,346 | 3,348 | 8,844,200 | 3,348 |
| 2016-03-29 | 3,477 | 3,524 | 3,438 | 3,471 | 8,204,600 | 3,471 |
| 2016-03-28 | 3,554 | 3,567 | 3,513 | 3,562 | 7,535,200 | 3,562 |
| 2016-03-25 | 3,449 | 3,555 | 3,431 | 3,532 | 7,664,600 | 3,532 |
| 2016-03-24 | 3,550 | 3,552 | 3,466 | 3,474 | 8,623,000 | 3,474 |
| 2016-03-23 | 3,605 | 3,628 | 3,575 | 3,579 | 6,768,500 | 3,579 |
| 2016-03-22 | 3,630 | 3,644 | 3,575 | 3,609 | 10,210,400 | 3,609 |
| 2016-03-18 | 3,581 | 3,639 | 3,528 | 3,587 | 10,590,300 | 3,587 |
| 2016-03-17 | 3,631 | 3,686 | 3,583 | 3,610 | 8,814,700 | 3,610 |
| 2016-03-16 | 3,643 | 3,673 | 3,585 | 3,600 | 10,055,200 | 3,600 |
| 2016-03-15 | 3,692 | 3,802 | 3,657 | 3,713 | 12,627,400 | 3,713 |
| 2016-03-14 | 3,730 | 3,760 | 3,683 | 3,720 | 11,962,400 | 3,720 |
| 2016-03-11 | 3,468 | 3,637 | 3,465 | 3,635 | 13,108,500 | 3,635 |
| 2016-03-10 | 3,500 | 3,531 | 3,443 | 3,510 | 8,010,000 | 3,510 |
| 2016-03-09 | 3,424 | 3,505 | 3,424 | 3,468 | 8,388,600 | 3,468 |
| 2016-03-08 | 3,585 | 3,634 | 3,493 | 3,545 | 11,820,300 | 3,545 |
| 2016-03-07 | 3,644 | 3,668 | 3,591 | 3,615 | 11,037,500 | 3,615 |
| 2016-03-04 | 3,617 | 3,640 | 3,564 | 3,629 | 14,382,800 | 3,629 |
| 2016-03-03 | 3,390 | 3,649 | 3,384 | 3,604 | 23,602,200 | 3,604 |
| 2016-03-02 | 3,290 | 3,329 | 3,263 | 3,320 | 10,495,100 | 3,320 |
| 2016-03-01 | 3,164 | 3,206 | 3,126 | 3,170 | 7,786,600 | 3,170 |
| 2016-02-29 | 3,254 | 3,275 | 3,161 | 3,164 | 11,802,500 | 3,164 |
| 2016-02-26 | 3,220 | 3,284 | 3,184 | 3,191 | 12,809,200 | 3,191 |
| 2016-02-25 | 3,104 | 3,197 | 3,062 | 3,169 | 12,435,900 | 3,169 |
| 2016-02-24 | 3,011 | 3,159 | 2,992 | 3,096 | 12,167,600 | 3,096 |
| 2016-02-23 | 3,064 | 3,139 | 3,034 | 3,075 | 13,259,700 | 3,075 |
| 2016-02-22 | 3,051 | 3,070 | 2,985 | 3,026 | 16,125,100 | 3,026 |
| 2016-02-19 | 3,180 | 3,180 | 3,094 | 3,102 | 11,960,400 | 3,102 |
| 2016-02-18 | 3,201 | 3,247 | 3,150 | 3,218 | 14,610,100 | 3,218 |
| 2016-02-17 | 3,183 | 3,250 | 3,090 | 3,139 | 14,245,200 | 3,139 |
| 2016-02-16 | 3,111 | 3,310 | 3,111 | 3,237 | 19,442,900 | 3,237 |
| 2016-02-15 | 3,050 | 3,186 | 3,033 | 3,156 | 21,354,800 | 3,156 |
| 2016-02-12 | 2,835 | 2,996.5 | 2,819.5 | 2,859.5 | 29,247,600 | 2,859.50 |
| 2016-02-10 | 3,090 | 3,113 | 2,943.5 | 2,980.5 | 29,140,700 | 2,980.50 |
| 2016-02-09 | 3,202 | 3,217 | 3,091 | 3,106 | 20,626,300 | 3,106 |
| 2016-02-08 | 3,367 | 3,444 | 3,335 | 3,412 | 14,885,500 | 3,412 |
| 2016-02-05 | 3,451 | 3,494 | 3,390 | 3,430 | 15,146,600 | 3,430 |
| 2016-02-04 | 3,500 | 3,644 | 3,497 | 3,547 | 15,362,900 | 3,547 |
| 2016-02-03 | 3,583 | 3,585 | 3,525 | 3,548 | 16,146,600 | 3,548 |
| 2016-02-02 | 3,630 | 3,725 | 3,610 | 3,653 | 23,031,000 | 3,653 |
| 2016-02-01 | 3,720 | 3,745 | 3,660 | 3,677 | 26,856,400 | 3,677 |
| 2016-01-29 | 4,100 | 4,168 | 3,781 | 3,980 | 25,273,600 | 3,980 |
| 2016-01-28 | 4,055 | 4,117 | 4,032 | 4,050 | 6,863,100 | 4,050 |
| 2016-01-27 | 4,045 | 4,115 | 4,012 | 4,106 | 13,219,300 | 4,106 |
| 2016-01-26 | 3,936 | 3,937 | 3,823 | 3,907 | 9,618,200 | 3,907 |
| 2016-01-25 | 4,000 | 4,023 | 3,946 | 4,004 | 8,689,300 | 4,004 |
| 2016-01-22 | 3,920 | 3,965 | 3,862 | 3,960 | 11,316,300 | 3,960 |
| 2016-01-21 | 3,900 | 3,966 | 3,785 | 3,786 | 12,208,900 | 3,786 |
| 2016-01-20 | 4,011 | 4,020 | 3,900 | 3,903 | 13,005,800 | 3,903 |
| 2016-01-19 | 4,066 | 4,084 | 4,000 | 4,055 | 9,533,700 | 4,055 |
| 2016-01-18 | 4,050 | 4,127 | 4,035 | 4,105 | 6,702,200 | 4,105 |
| 2016-01-15 | 4,256 | 4,260 | 4,139 | 4,172 | 6,685,100 | 4,172 |
| 2016-01-14 | 4,128 | 4,209 | 4,101 | 4,200 | 10,126,300 | 4,200 |
| 2016-01-13 | 4,230 | 4,328 | 4,217 | 4,301 | 8,639,300 | 4,301 |
| 2016-01-12 | 4,229 | 4,257 | 4,154 | 4,156 | 10,055,700 | 4,156 |
| 2016-01-08 | 4,300 | 4,395 | 4,260 | 4,309 | 9,588,300 | 4,309 |
| 2016-01-07 | 4,435 | 4,450 | 4,306 | 4,343 | 10,853,200 | 4,343 |
| 2016-01-06 | 4,560 | 4,577 | 4,425 | 4,459 | 8,098,800 | 4,459 |
| 2016-01-05 | 4,552 | 4,603 | 4,536 | 4,557 | 4,909,800 | 4,557 |
| 2016-01-04 | 4,558 | 4,640 | 4,531 | 4,550 | 4,887,800 | 4,550 |
分割・併合履歴 ： [2009-01-05]1株→100株
