1928 積水ハウス(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 | 1,939.5 | 1,954 | 1,930.5 | 1,945.5 | 2,002,600 | 1,945.50 |
| 2016-12-29 | 1,953 | 1,953.5 | 1,934 | 1,946 | 2,821,100 | 1,946 |
| 2016-12-28 | 1,956 | 1,962 | 1,947.5 | 1,961 | 1,868,700 | 1,961 |
| 2016-12-27 | 1,950 | 1,963.5 | 1,942 | 1,947.5 | 1,965,000 | 1,947.50 |
| 2016-12-26 | 1,970.5 | 1,973.5 | 1,953 | 1,956 | 2,126,500 | 1,956 |
| 2016-12-22 | 1,963 | 1,963 | 1,945.5 | 1,960.5 | 2,649,600 | 1,960.50 |
| 2016-12-21 | 1,961.5 | 1,964 | 1,934 | 1,943 | 2,946,600 | 1,943 |
| 2016-12-20 | 1,944 | 1,952.5 | 1,937 | 1,948 | 2,469,300 | 1,948 |
| 2016-12-19 | 1,900.5 | 1,929 | 1,900.5 | 1,924.5 | 1,927,300 | 1,924.50 |
| 2016-12-16 | 1,930 | 1,939 | 1,910 | 1,917 | 3,479,500 | 1,917 |
| 2016-12-15 | 1,920 | 1,932 | 1,900.5 | 1,901.5 | 3,745,500 | 1,901.50 |
| 2016-12-14 | 1,942.5 | 1,942.5 | 1,916.5 | 1,918 | 2,875,900 | 1,918 |
| 2016-12-13 | 1,917.5 | 1,949.5 | 1,906 | 1,948.5 | 3,309,300 | 1,948.50 |
| 2016-12-12 | 1,943 | 1,953.5 | 1,910 | 1,914.5 | 3,708,700 | 1,914.50 |
| 2016-12-09 | 1,945 | 1,945 | 1,917 | 1,930.5 | 5,477,400 | 1,930.50 |
| 2016-12-08 | 1,870 | 1,898.5 | 1,867 | 1,898.5 | 3,641,100 | 1,898.50 |
| 2016-12-07 | 1,863 | 1,863.5 | 1,833.5 | 1,848.5 | 2,451,700 | 1,848.50 |
| 2016-12-06 | 1,853.5 | 1,861 | 1,843.5 | 1,845.5 | 2,928,300 | 1,845.50 |
| 2016-12-05 | 1,833.5 | 1,846 | 1,819 | 1,824 | 2,564,400 | 1,824 |
| 2016-12-02 | 1,863 | 1,875 | 1,838.5 | 1,848.5 | 3,634,700 | 1,848.50 |
| 2016-12-01 | 1,895 | 1,895.5 | 1,872 | 1,877 | 3,884,300 | 1,877 |
| 2016-11-30 | 1,870.5 | 1,881 | 1,863 | 1,870 | 3,382,800 | 1,870 |
| 2016-11-29 | 1,859.5 | 1,874.5 | 1,856 | 1,862 | 2,568,200 | 1,862 |
| 2016-11-28 | 1,850 | 1,873 | 1,846 | 1,866 | 4,235,000 | 1,866 |
| 2016-11-25 | 1,836 | 1,846 | 1,826 | 1,837.5 | 2,958,200 | 1,837.50 |
| 2016-11-24 | 1,800 | 1,819 | 1,798.5 | 1,816 | 3,341,500 | 1,816 |
| 2016-11-22 | 1,776 | 1,785.5 | 1,766 | 1,774.5 | 2,338,900 | 1,774.50 |
| 2016-11-21 | 1,769.5 | 1,784 | 1,765.5 | 1,783 | 2,749,700 | 1,783 |
| 2016-11-18 | 1,765 | 1,771.5 | 1,758 | 1,758.5 | 2,680,400 | 1,758.50 |
| 2016-11-17 | 1,742 | 1,761 | 1,736 | 1,754 | 3,043,200 | 1,754 |
| 2016-11-16 | 1,732 | 1,742.5 | 1,722 | 1,733.5 | 2,382,600 | 1,733.50 |
| 2016-11-15 | 1,723 | 1,736.5 | 1,711 | 1,722 | 1,927,500 | 1,722 |
| 2016-11-14 | 1,710.5 | 1,728.5 | 1,700.5 | 1,725 | 2,403,900 | 1,725 |
| 2016-11-11 | 1,730 | 1,742 | 1,688.5 | 1,694 | 3,820,300 | 1,694 |
| 2016-11-10 | 1,694 | 1,713 | 1,688.5 | 1,703 | 4,084,400 | 1,703 |
| 2016-11-09 | 1,710 | 1,722 | 1,597 | 1,615 | 5,815,300 | 1,615 |
| 2016-11-08 | 1,712.5 | 1,720 | 1,697 | 1,701.5 | 1,825,700 | 1,701.50 |
| 2016-11-07 | 1,710 | 1,714.5 | 1,695.5 | 1,712 | 2,500,400 | 1,712 |
| 2016-11-04 | 1,715 | 1,715.5 | 1,672 | 1,681 | 2,511,500 | 1,681 |
| 2016-11-02 | 1,720 | 1,726.5 | 1,702.5 | 1,712.5 | 1,907,300 | 1,712.50 |
| 2016-11-01 | 1,734.5 | 1,747.5 | 1,722.5 | 1,747 | 2,171,900 | 1,747 |
| 2016-10-31 | 1,732.5 | 1,740.5 | 1,720.5 | 1,736.5 | 2,320,500 | 1,736.50 |
| 2016-10-28 | 1,714 | 1,745.5 | 1,713 | 1,743.5 | 5,171,900 | 1,743.50 |
| 2016-10-27 | 1,720 | 1,725.5 | 1,703 | 1,706.5 | 1,955,700 | 1,706.50 |
| 2016-10-26 | 1,683.5 | 1,712 | 1,683.5 | 1,710 | 2,752,000 | 1,710 |
| 2016-10-25 | 1,683.5 | 1,698 | 1,683 | 1,690.5 | 2,681,200 | 1,690.50 |
| 2016-10-24 | 1,660 | 1,670 | 1,650 | 1,668 | 2,185,500 | 1,668 |
| 2016-10-21 | 1,672 | 1,680 | 1,658 | 1,659.5 | 2,641,600 | 1,659.50 |
| 2016-10-20 | 1,629.5 | 1,668.5 | 1,627.5 | 1,662 | 3,127,700 | 1,662 |
| 2016-10-19 | 1,631 | 1,635 | 1,618 | 1,625 | 2,924,900 | 1,625 |
| 2016-10-17 | 1,619 | 1,628 | 1,611 | 1,621 | 2,216,200 | 1,621 |
| 2016-10-13 | 1,626 | 1,637 | 1,613.5 | 1,620 | 2,397,200 | 1,620 |
| 2016-10-12 | 1,622 | 1,648 | 1,618.5 | 1,623.5 | 2,689,900 | 1,623.50 |
| 2016-10-11 | 1,642.5 | 1,654.5 | 1,631.5 | 1,634.5 | 2,947,700 | 1,634.50 |
| 2016-10-07 | 1,675 | 1,675 | 1,640.5 | 1,649.5 | 3,836,800 | 1,649.50 |
| 2016-10-06 | 1,689.5 | 1,694 | 1,682 | 1,685.5 | 3,098,400 | 1,685.50 |
| 2016-10-05 | 1,714 | 1,714 | 1,683.5 | 1,685 | 2,703,400 | 1,685 |
| 2016-10-04 | 1,719.5 | 1,719.5 | 1,697.5 | 1,704.5 | 2,308,800 | 1,704.50 |
| 2016-10-03 | 1,723 | 1,723.5 | 1,703.5 | 1,708.5 | 2,493,200 | 1,708.50 |
| 2016-09-30 | 1,708 | 1,719.5 | 1,693.5 | 1,711 | 2,414,500 | 1,711 |
| 2016-09-29 | 1,708 | 1,736.5 | 1,708 | 1,727.5 | 2,182,300 | 1,727.50 |
| 2016-09-28 | 1,701 | 1,710 | 1,690 | 1,701.5 | 2,546,500 | 1,701.50 |
| 2016-09-27 | 1,699 | 1,726 | 1,682 | 1,724.5 | 2,741,100 | 1,724.50 |
| 2016-09-26 | 1,739.5 | 1,748 | 1,715 | 1,720 | 2,178,700 | 1,720 |
| 2016-09-23 | 1,707.5 | 1,735.5 | 1,693.5 | 1,733 | 2,764,400 | 1,733 |
| 2016-09-21 | 1,671 | 1,726.5 | 1,667 | 1,726 | 4,292,300 | 1,726 |
| 2016-09-20 | 1,688.5 | 1,701.5 | 1,671.5 | 1,672.5 | 3,242,600 | 1,672.50 |
| 2016-09-16 | 1,704 | 1,708 | 1,685.5 | 1,696 | 2,605,600 | 1,696 |
| 2016-09-15 | 1,706 | 1,710.5 | 1,681.5 | 1,697 | 2,020,200 | 1,697 |
| 2016-09-14 | 1,721 | 1,738 | 1,719 | 1,723.5 | 1,801,800 | 1,723.50 |
| 2016-09-13 | 1,732 | 1,746.5 | 1,717.5 | 1,728 | 3,187,400 | 1,728 |
| 2016-09-12 | 1,700 | 1,718.5 | 1,681 | 1,714.5 | 2,116,200 | 1,714.50 |
| 2016-09-09 | 1,736.5 | 1,767.5 | 1,725.5 | 1,725.5 | 4,827,200 | 1,725.50 |
| 2016-09-08 | 1,735 | 1,744 | 1,722.5 | 1,738 | 2,677,700 | 1,738 |
| 2016-09-07 | 1,718 | 1,740 | 1,713 | 1,735.5 | 3,004,200 | 1,735.50 |
| 2016-09-06 | 1,700 | 1,719 | 1,698 | 1,718 | 1,871,900 | 1,718 |
| 2016-09-05 | 1,730 | 1,730 | 1,698.5 | 1,701.5 | 1,352,600 | 1,701.50 |
| 2016-09-02 | 1,700 | 1,720 | 1,698.5 | 1,704 | 2,185,200 | 1,704 |
| 2016-09-01 | 1,664 | 1,695 | 1,652 | 1,687.5 | 1,947,000 | 1,687.50 |
| 2016-08-31 | 1,666.5 | 1,672.5 | 1,647 | 1,666 | 2,557,500 | 1,666 |
| 2016-08-30 | 1,678.5 | 1,679.5 | 1,662 | 1,666.5 | 1,379,100 | 1,666.50 |
| 2016-08-29 | 1,665 | 1,684 | 1,659.5 | 1,679 | 3,245,100 | 1,679 |
| 2016-08-26 | 1,638 | 1,638 | 1,602 | 1,612.5 | 2,881,600 | 1,612.50 |
| 2016-08-25 | 1,644 | 1,657.5 | 1,642 | 1,643 | 2,960,800 | 1,643 |
| 2016-08-24 | 1,629 | 1,669.5 | 1,627 | 1,652.5 | 3,929,100 | 1,652.50 |
| 2016-08-23 | 1,601 | 1,628 | 1,598 | 1,610 | 3,208,400 | 1,610 |
| 2016-08-22 | 1,589 | 1,601 | 1,570.5 | 1,600.5 | 2,637,800 | 1,600.50 |
| 2016-08-19 | 1,570 | 1,581.5 | 1,552 | 1,572.5 | 3,662,700 | 1,572.50 |
| 2016-08-18 | 1,587 | 1,599 | 1,567 | 1,572.5 | 4,722,000 | 1,572.50 |
| 2016-08-17 | 1,636 | 1,637 | 1,612.5 | 1,623.5 | 2,662,000 | 1,623.50 |
| 2016-08-16 | 1,680 | 1,680 | 1,636.5 | 1,636.5 | 2,268,300 | 1,636.50 |
| 2016-08-15 | 1,667.5 | 1,688.5 | 1,655 | 1,677.5 | 1,345,200 | 1,677.50 |
| 2016-08-12 | 1,705.5 | 1,707 | 1,667.5 | 1,673.5 | 3,124,200 | 1,673.50 |
| 2016-08-10 | 1,699.5 | 1,699.5 | 1,680.5 | 1,689 | 2,448,900 | 1,689 |
| 2016-08-09 | 1,672.5 | 1,686.5 | 1,657.5 | 1,684 | 3,299,000 | 1,684 |
| 2016-08-08 | 1,625 | 1,661 | 1,615.5 | 1,661 | 2,552,700 | 1,661 |
| 2016-08-05 | 1,623 | 1,635 | 1,610 | 1,622 | 3,574,500 | 1,622 |
| 2016-08-04 | 1,620.5 | 1,633.5 | 1,594 | 1,617.5 | 3,207,300 | 1,617.50 |
| 2016-08-03 | 1,629.5 | 1,645 | 1,617 | 1,623 | 2,745,100 | 1,623 |
| 2016-08-02 | 1,687 | 1,696.5 | 1,669 | 1,670.5 | 2,855,700 | 1,670.50 |
| 2016-08-01 | 1,688.5 | 1,705 | 1,667 | 1,701.5 | 3,004,200 | 1,701.50 |
| 2016-07-29 | 1,743 | 1,758.5 | 1,682.5 | 1,728.5 | 4,026,500 | 1,728.50 |
| 2016-07-28 | 1,740 | 1,744 | 1,723.5 | 1,739 | 1,992,900 | 1,739 |
| 2016-07-27 | 1,747.5 | 1,762.5 | 1,738 | 1,749.5 | 4,030,700 | 1,749.50 |
| 2016-07-26 | 1,775 | 1,785.5 | 1,748 | 1,763.5 | 4,601,600 | 1,763.50 |
| 2016-07-25 | 1,800.5 | 1,812.5 | 1,793 | 1,794.5 | 2,427,400 | 1,794.50 |
| 2016-07-22 | 1,800 | 1,809 | 1,781 | 1,788 | 2,999,100 | 1,788 |
| 2016-07-21 | 1,845 | 1,845.5 | 1,818 | 1,825 | 2,029,800 | 1,825 |
| 2016-07-20 | 1,816.5 | 1,823 | 1,799.5 | 1,821 | 2,545,600 | 1,821 |
| 2016-07-19 | 1,842 | 1,842.5 | 1,792.5 | 1,822.5 | 3,234,000 | 1,822.50 |
| 2016-07-15 | 1,811 | 1,834.5 | 1,799.5 | 1,823.5 | 4,208,900 | 1,823.50 |
| 2016-07-14 | 1,796.5 | 1,815 | 1,789 | 1,801 | 4,184,300 | 1,801 |
| 2016-07-13 | 1,782 | 1,793 | 1,767.5 | 1,781.5 | 5,080,100 | 1,781.50 |
| 2016-07-12 | 1,712 | 1,746.5 | 1,691 | 1,729.5 | 5,456,000 | 1,729.50 |
| 2016-07-11 | 1,671.5 | 1,698.5 | 1,659 | 1,674 | 6,508,400 | 1,674 |
| 2016-07-08 | 1,677 | 1,690 | 1,653 | 1,653 | 4,920,200 | 1,653 |
| 2016-07-07 | 1,709 | 1,710.5 | 1,675 | 1,682.5 | 4,916,100 | 1,682.50 |
| 2016-07-06 | 1,748 | 1,764 | 1,726.5 | 1,749 | 3,510,800 | 1,749 |
| 2016-07-05 | 1,755.5 | 1,780.5 | 1,748.5 | 1,778 | 2,278,800 | 1,778 |
| 2016-07-04 | 1,735.5 | 1,758.5 | 1,729 | 1,755 | 2,716,000 | 1,755 |
| 2016-07-01 | 1,780 | 1,784.5 | 1,746 | 1,750 | 4,029,100 | 1,750 |
| 2016-06-30 | 1,814 | 1,822 | 1,779 | 1,779.5 | 3,623,100 | 1,779.50 |
| 2016-06-29 | 1,790.5 | 1,797 | 1,763.5 | 1,786.5 | 3,125,800 | 1,786.50 |
| 2016-06-28 | 1,715 | 1,775.5 | 1,707 | 1,764 | 3,049,200 | 1,764 |
| 2016-06-27 | 1,721 | 1,752 | 1,720.5 | 1,732.5 | 3,571,100 | 1,732.50 |
| 2016-06-24 | 1,819.5 | 1,823.5 | 1,661 | 1,683 | 4,979,900 | 1,683 |
| 2016-06-23 | 1,803.5 | 1,807.5 | 1,788.5 | 1,803.5 | 1,385,700 | 1,803.50 |
| 2016-06-22 | 1,804 | 1,808 | 1,782 | 1,792.5 | 2,267,200 | 1,792.50 |
| 2016-06-21 | 1,777 | 1,809 | 1,768 | 1,804.5 | 2,857,400 | 1,804.50 |
| 2016-06-20 | 1,809 | 1,814 | 1,788.5 | 1,796.5 | 3,141,100 | 1,796.50 |
| 2016-06-17 | 1,786 | 1,811.5 | 1,774 | 1,775.5 | 2,393,100 | 1,775.50 |
| 2016-06-16 | 1,819.5 | 1,824.5 | 1,770.5 | 1,777 | 2,826,000 | 1,777 |
| 2016-06-15 | 1,824 | 1,838.5 | 1,813.5 | 1,826 | 2,270,500 | 1,826 |
| 2016-06-14 | 1,830 | 1,844.5 | 1,810.5 | 1,825.5 | 2,809,300 | 1,825.50 |
| 2016-06-13 | 1,887 | 1,887 | 1,843.5 | 1,843.5 | 3,284,700 | 1,843.50 |
| 2016-06-10 | 1,894 | 1,937 | 1,894 | 1,925 | 4,460,100 | 1,925 |
| 2016-06-09 | 1,925 | 1,932 | 1,906 | 1,911 | 2,504,300 | 1,911 |
| 2016-06-08 | 1,905 | 1,925.5 | 1,889.5 | 1,925.5 | 2,928,800 | 1,925.50 |
| 2016-06-07 | 1,899 | 1,902 | 1,882.5 | 1,896.5 | 2,124,700 | 1,896.50 |
| 2016-06-06 | 1,865 | 1,889.5 | 1,855 | 1,886.5 | 2,445,700 | 1,886.50 |
| 2016-06-03 | 1,895 | 1,902 | 1,878 | 1,894 | 2,365,600 | 1,894 |
| 2016-06-02 | 1,922 | 1,933.5 | 1,885 | 1,896.5 | 2,936,300 | 1,896.50 |
| 2016-06-01 | 1,975 | 1,975 | 1,930 | 1,940 | 3,077,000 | 1,940 |
| 2016-05-31 | 1,975.5 | 1,988 | 1,962.5 | 1,986 | 2,999,500 | 1,986 |
| 2016-05-30 | 1,988 | 1,990 | 1,961.5 | 1,979.5 | 1,301,200 | 1,979.50 |
| 2016-05-27 | 1,979.5 | 1,980.5 | 1,964.5 | 1,970 | 1,762,300 | 1,970 |
| 2016-05-26 | 1,980 | 1,983.5 | 1,967 | 1,970.5 | 1,570,800 | 1,970.50 |
| 2016-05-25 | 1,990 | 1,994 | 1,960.5 | 1,961.5 | 2,533,700 | 1,961.50 |
| 2016-05-24 | 1,961.5 | 1,988 | 1,958.5 | 1,966 | 2,381,300 | 1,966 |
| 2016-05-23 | 1,961 | 1,971.5 | 1,940.5 | 1,962 | 1,821,900 | 1,962 |
| 2016-05-20 | 1,949 | 1,978.5 | 1,934.5 | 1,976.5 | 2,476,700 | 1,976.50 |
| 2016-05-19 | 1,971.5 | 1,983 | 1,948.5 | 1,956 | 2,155,200 | 1,956 |
| 2016-05-18 | 1,942 | 1,979 | 1,937.5 | 1,963.5 | 2,229,800 | 1,963.50 |
| 2016-05-17 | 1,971.5 | 1,974.5 | 1,942.5 | 1,956 | 3,336,100 | 1,956 |
| 2016-05-16 | 1,928 | 1,961.5 | 1,926.5 | 1,956 | 3,093,000 | 1,956 |
| 2016-05-13 | 1,944.5 | 1,947 | 1,901 | 1,907.5 | 2,655,300 | 1,907.50 |
| 2016-05-12 | 1,900 | 1,920 | 1,890 | 1,920 | 1,642,000 | 1,920 |
| 2016-05-11 | 1,951.5 | 1,962.5 | 1,913 | 1,917.5 | 1,697,300 | 1,917.50 |
| 2016-05-10 | 1,894 | 1,932.5 | 1,886.5 | 1,926 | 2,517,500 | 1,926 |
| 2016-05-09 | 1,879 | 1,892 | 1,868 | 1,880 | 1,849,700 | 1,880 |
| 2016-05-06 | 1,904 | 1,919 | 1,848.5 | 1,863 | 3,312,900 | 1,863 |
| 2016-05-02 | 1,851.5 | 1,883.5 | 1,842.5 | 1,867 | 3,376,500 | 1,867 |
| 2016-04-28 | 2,033 | 2,034.5 | 1,899 | 1,931.5 | 4,302,200 | 1,931.50 |
| 2016-04-27 | 2,025 | 2,033.5 | 2,010.5 | 2,014.5 | 3,040,800 | 2,014.50 |
| 2016-04-26 | 2,029 | 2,043.5 | 2,002 | 2,017.5 | 2,346,100 | 2,017.50 |
| 2016-04-25 | 2,053 | 2,057.5 | 2,015.5 | 2,027 | 3,237,500 | 2,027 |
| 2016-04-22 | 1,983 | 2,048 | 1,983 | 2,048 | 3,483,500 | 2,048 |
| 2016-04-21 | 2,001 | 2,010 | 1,972 | 2,009 | 3,072,500 | 2,009 |
| 2016-04-20 | 1,990 | 1,998 | 1,971 | 1,972.5 | 3,325,600 | 1,972.50 |
| 2016-04-19 | 1,986 | 1,986.5 | 1,947.5 | 1,963.5 | 2,956,400 | 1,963.50 |
| 2016-04-18 | 1,922.5 | 1,961 | 1,922.5 | 1,935.5 | 2,872,300 | 1,935.50 |
| 2016-04-15 | 1,974 | 1,995 | 1,964.5 | 1,990 | 3,838,200 | 1,990 |
| 2016-04-14 | 1,926 | 1,967 | 1,905 | 1,967 | 4,505,200 | 1,967 |
| 2016-04-13 | 1,850 | 1,900 | 1,848 | 1,888 | 3,455,400 | 1,888 |
| 2016-04-12 | 1,829 | 1,842 | 1,819 | 1,826 | 2,957,700 | 1,826 |
| 2016-04-11 | 1,837 | 1,847.5 | 1,806 | 1,829 | 2,568,000 | 1,829 |
| 2016-04-08 | 1,826 | 1,872 | 1,807 | 1,845.5 | 3,462,600 | 1,845.50 |
| 2016-04-07 | 1,843.5 | 1,863 | 1,820 | 1,853.5 | 3,889,900 | 1,853.50 |
| 2016-04-06 | 1,800 | 1,873.5 | 1,798 | 1,847 | 5,137,700 | 1,847 |
| 2016-04-05 | 1,837.5 | 1,849.5 | 1,803.5 | 1,815.5 | 2,707,200 | 1,815.50 |
| 2016-04-04 | 1,847 | 1,875.5 | 1,844 | 1,855.5 | 2,683,200 | 1,855.50 |
| 2016-04-01 | 1,900 | 1,906 | 1,843 | 1,860 | 3,841,300 | 1,860 |
| 2016-03-31 | 1,931 | 1,956 | 1,899 | 1,899.5 | 4,008,200 | 1,899.50 |
| 2016-03-30 | 1,955 | 1,966.5 | 1,915 | 1,923 | 3,995,700 | 1,923 |
| 2016-03-29 | 1,961.5 | 1,995.5 | 1,957 | 1,983 | 2,003,500 | 1,983 |
| 2016-03-28 | 1,963.5 | 1,979.5 | 1,941 | 1,967 | 2,386,000 | 1,967 |
| 2016-03-25 | 1,951 | 1,966.5 | 1,928.5 | 1,941.5 | 3,922,700 | 1,941.50 |
| 2016-03-24 | 1,908 | 1,973.5 | 1,902 | 1,952 | 2,978,800 | 1,952 |
| 2016-03-23 | 1,980 | 1,994.5 | 1,926.5 | 1,948 | 4,519,200 | 1,948 |
| 2016-03-22 | 1,990 | 2,013.5 | 1,973 | 1,986 | 3,638,500 | 1,986 |
| 2016-03-18 | 1,941.5 | 1,973.5 | 1,935.5 | 1,967.5 | 4,171,400 | 1,967.50 |
| 2016-03-17 | 1,927 | 1,968.5 | 1,925 | 1,946 | 4,596,700 | 1,946 |
| 2016-03-16 | 1,921 | 1,937 | 1,900.5 | 1,909 | 2,788,300 | 1,909 |
| 2016-03-15 | 1,947.5 | 1,968.5 | 1,922 | 1,941.5 | 3,308,000 | 1,941.50 |
| 2016-03-14 | 1,942.5 | 1,953 | 1,921.5 | 1,939 | 3,855,200 | 1,939 |
| 2016-03-11 | 1,840 | 1,941 | 1,836.5 | 1,911.5 | 9,334,100 | 1,911.50 |
| 2016-03-10 | 1,829 | 1,839 | 1,792.5 | 1,828 | 3,684,900 | 1,828 |
| 2016-03-09 | 1,840.5 | 1,860 | 1,828 | 1,844 | 3,273,700 | 1,844 |
| 2016-03-08 | 1,859.5 | 1,864 | 1,816 | 1,838 | 4,303,400 | 1,838 |
| 2016-03-07 | 1,911.5 | 1,913.5 | 1,853.5 | 1,864 | 2,703,400 | 1,864 |
| 2016-03-04 | 1,907.5 | 1,919 | 1,885 | 1,918.5 | 2,693,700 | 1,918.50 |
| 2016-03-03 | 1,930 | 1,932.5 | 1,909 | 1,922.5 | 2,181,700 | 1,922.50 |
| 2016-03-02 | 1,912 | 1,948 | 1,906 | 1,931 | 3,157,200 | 1,931 |
| 2016-03-01 | 1,835.5 | 1,873.5 | 1,830 | 1,867.5 | 2,313,800 | 1,867.50 |
| 2016-02-29 | 1,893 | 1,895 | 1,839 | 1,839 | 3,214,000 | 1,839 |
| 2016-02-26 | 1,900 | 1,911 | 1,864.5 | 1,872 | 2,977,400 | 1,872 |
| 2016-02-25 | 1,816 | 1,888.5 | 1,805 | 1,871.5 | 4,383,300 | 1,871.50 |
| 2016-02-24 | 1,741 | 1,781 | 1,729 | 1,772.5 | 2,801,100 | 1,772.50 |
| 2016-02-23 | 1,810.5 | 1,812.5 | 1,759.5 | 1,764.5 | 2,477,000 | 1,764.50 |
| 2016-02-22 | 1,763 | 1,814.5 | 1,751.5 | 1,803.5 | 2,098,200 | 1,803.50 |
| 2016-02-19 | 1,750.5 | 1,784 | 1,734 | 1,775.5 | 2,208,500 | 1,775.50 |
| 2016-02-18 | 1,806 | 1,811 | 1,768.5 | 1,773 | 2,204,200 | 1,773 |
| 2016-02-17 | 1,779.5 | 1,798 | 1,707 | 1,742.5 | 3,589,500 | 1,742.50 |
| 2016-02-16 | 1,751 | 1,827 | 1,732.5 | 1,788.5 | 3,504,800 | 1,788.50 |
| 2016-02-15 | 1,710 | 1,793.5 | 1,696 | 1,773 | 4,277,700 | 1,773 |
| 2016-02-12 | 1,648.5 | 1,668.5 | 1,608.5 | 1,611.5 | 5,635,800 | 1,611.50 |
| 2016-02-10 | 1,802 | 1,810 | 1,684 | 1,711.5 | 4,883,900 | 1,711.50 |
| 2016-02-09 | 1,782 | 1,804 | 1,771.5 | 1,782 | 4,064,300 | 1,782 |
| 2016-02-08 | 1,823 | 1,909 | 1,813 | 1,895.5 | 2,807,400 | 1,895.50 |
| 2016-02-05 | 1,900 | 1,900 | 1,829 | 1,855 | 4,126,300 | 1,855 |
| 2016-02-04 | 1,934 | 1,950.5 | 1,911.5 | 1,930 | 3,110,600 | 1,930 |
| 2016-02-03 | 1,984 | 1,999 | 1,942.5 | 1,970 | 5,623,000 | 1,970 |
| 2016-02-02 | 1,950 | 1,979.5 | 1,950 | 1,969 | 3,794,400 | 1,969 |
| 2016-02-01 | 1,945 | 1,989.5 | 1,933 | 1,987.5 | 6,798,200 | 1,987.50 |
| 2016-01-29 | 1,797 | 1,886.5 | 1,751 | 1,874 | 6,941,300 | 1,874 |
| 2016-01-28 | 1,757 | 1,775 | 1,751 | 1,762.5 | 3,008,500 | 1,762.50 |
| 2016-01-27 | 1,777 | 1,792.5 | 1,757.5 | 1,780.5 | 4,675,100 | 1,780.50 |
| 2016-01-26 | 1,774 | 1,788 | 1,760.5 | 1,774.5 | 6,433,600 | 1,774.50 |
| 2016-01-25 | 1,811 | 1,819.5 | 1,787.5 | 1,809 | 3,434,300 | 1,809 |
| 2016-01-22 | 1,745 | 1,781.5 | 1,714.5 | 1,779.5 | 4,069,500 | 1,779.50 |
| 2016-01-21 | 1,709.5 | 1,744 | 1,669 | 1,669.5 | 3,815,000 | 1,669.50 |
| 2016-01-20 | 1,795 | 1,795 | 1,705 | 1,707.5 | 4,985,900 | 1,707.50 |
| 2016-01-19 | 1,795.5 | 1,810 | 1,776 | 1,793 | 3,017,200 | 1,793 |
| 2016-01-18 | 1,790 | 1,820.5 | 1,785 | 1,811.5 | 2,564,400 | 1,811.50 |
| 2016-01-15 | 1,861 | 1,873.5 | 1,822 | 1,834 | 2,846,000 | 1,834 |
| 2016-01-14 | 1,836.5 | 1,848.5 | 1,803 | 1,841 | 3,149,800 | 1,841 |
| 2016-01-13 | 1,859 | 1,876.5 | 1,847.5 | 1,876.5 | 3,608,100 | 1,876.50 |
| 2016-01-12 | 1,876 | 1,883 | 1,818.5 | 1,819 | 4,508,300 | 1,819 |
| 2016-01-08 | 1,904 | 1,942.5 | 1,900.5 | 1,900.5 | 4,403,300 | 1,900.50 |
| 2016-01-07 | 1,961 | 1,988 | 1,930.5 | 1,933.5 | 3,766,000 | 1,933.50 |
| 2016-01-06 | 1,994.5 | 2,003.5 | 1,963.5 | 1,977.5 | 2,410,100 | 1,977.50 |
| 2016-01-05 | 1,992 | 2,003 | 1,978 | 1,983 | 4,152,400 | 1,983 |
| 2016-01-04 | 2,065 | 2,067 | 1,987.5 | 1,996.5 | 2,647,800 | 1,996.50 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
