2503 キリンホールディングス(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 | 1,894 | 1,908 | 1,883.5 | 1,901.5 | 1,946,100 | 1,901.50 |
| 2016-12-29 | 1,899.5 | 1,907 | 1,884.5 | 1,896.5 | 1,796,400 | 1,896.50 |
| 2016-12-28 | 1,900 | 1,914 | 1,896.5 | 1,900.5 | 2,125,200 | 1,900.50 |
| 2016-12-27 | 1,944.5 | 1,946.5 | 1,930.5 | 1,938.5 | 2,039,600 | 1,938.50 |
| 2016-12-26 | 1,950 | 1,953 | 1,941 | 1,948 | 1,600,600 | 1,948 |
| 2016-12-22 | 1,935 | 1,937 | 1,923.5 | 1,934 | 1,995,200 | 1,934 |
| 2016-12-21 | 1,937 | 1,946.5 | 1,928 | 1,930 | 2,137,900 | 1,930 |
| 2016-12-20 | 1,932 | 1,947 | 1,931 | 1,943 | 1,888,600 | 1,943 |
| 2016-12-19 | 1,906 | 1,935 | 1,906 | 1,932 | 1,921,100 | 1,932 |
| 2016-12-16 | 1,950.5 | 1,958 | 1,913.5 | 1,915.5 | 2,984,400 | 1,915.50 |
| 2016-12-15 | 1,918.5 | 1,925.5 | 1,905.5 | 1,916 | 2,661,300 | 1,916 |
| 2016-12-14 | 1,977 | 1,984 | 1,911.5 | 1,920 | 3,805,300 | 1,920 |
| 2016-12-13 | 1,969 | 1,984.5 | 1,957 | 1,970 | 3,115,500 | 1,970 |
| 2016-12-12 | 1,905 | 1,965.5 | 1,897.5 | 1,959.5 | 4,978,600 | 1,959.50 |
| 2016-12-09 | 1,900 | 1,900 | 1,876 | 1,885.5 | 4,090,500 | 1,885.50 |
| 2016-12-08 | 1,890 | 1,894 | 1,869 | 1,892.5 | 4,373,000 | 1,892.50 |
| 2016-12-07 | 1,822.5 | 1,854 | 1,819.5 | 1,852 | 4,222,200 | 1,852 |
| 2016-12-06 | 1,819 | 1,822 | 1,807 | 1,822 | 3,203,800 | 1,822 |
| 2016-12-05 | 1,807.5 | 1,831.5 | 1,804 | 1,805.5 | 2,665,300 | 1,805.50 |
| 2016-12-02 | 1,851 | 1,853 | 1,804 | 1,807.5 | 4,740,800 | 1,807.50 |
| 2016-12-01 | 1,870 | 1,884 | 1,855.5 | 1,862.5 | 3,010,100 | 1,862.50 |
| 2016-11-30 | 1,850 | 1,863.5 | 1,845 | 1,863.5 | 4,415,300 | 1,863.50 |
| 2016-11-29 | 1,834 | 1,849 | 1,830 | 1,847 | 2,559,900 | 1,847 |
| 2016-11-28 | 1,816 | 1,835 | 1,810.5 | 1,831 | 2,265,100 | 1,831 |
| 2016-11-25 | 1,800 | 1,814.5 | 1,796 | 1,811.5 | 2,409,400 | 1,811.50 |
| 2016-11-24 | 1,835 | 1,836 | 1,818.5 | 1,820 | 2,570,100 | 1,820 |
| 2016-11-22 | 1,832 | 1,835.5 | 1,824 | 1,828.5 | 2,216,000 | 1,828.50 |
| 2016-11-21 | 1,805.5 | 1,833 | 1,800 | 1,832 | 3,371,600 | 1,832 |
| 2016-11-18 | 1,820 | 1,827 | 1,805 | 1,805 | 3,196,700 | 1,805 |
| 2016-11-17 | 1,822 | 1,842 | 1,818.5 | 1,833 | 2,102,700 | 1,833 |
| 2016-11-16 | 1,853.5 | 1,855 | 1,821 | 1,827 | 3,084,100 | 1,827 |
| 2016-11-15 | 1,833 | 1,841 | 1,816 | 1,831.5 | 2,733,200 | 1,831.50 |
| 2016-11-14 | 1,825 | 1,825 | 1,805 | 1,808.5 | 3,071,500 | 1,808.50 |
| 2016-11-11 | 1,841 | 1,843 | 1,807.5 | 1,815.5 | 3,862,400 | 1,815.50 |
| 2016-11-10 | 1,873 | 1,878.5 | 1,825.5 | 1,857 | 3,822,200 | 1,857 |
| 2016-11-09 | 1,880 | 1,899.5 | 1,784 | 1,812 | 4,790,800 | 1,812 |
| 2016-11-08 | 1,855 | 1,867 | 1,848 | 1,856 | 2,143,100 | 1,856 |
| 2016-11-07 | 1,861 | 1,866 | 1,831.5 | 1,853.5 | 2,647,600 | 1,853.50 |
| 2016-11-04 | 1,893 | 1,898.5 | 1,851.5 | 1,860.5 | 3,553,100 | 1,860.50 |
| 2016-11-02 | 1,885 | 1,890 | 1,866.5 | 1,883 | 4,963,900 | 1,883 |
| 2016-11-01 | 1,826 | 1,871.5 | 1,817.5 | 1,871.5 | 5,862,200 | 1,871.50 |
| 2016-10-31 | 1,811.5 | 1,819.5 | 1,800.5 | 1,807.5 | 3,086,100 | 1,807.50 |
| 2016-10-28 | 1,809 | 1,824.5 | 1,794.5 | 1,809.5 | 4,239,400 | 1,809.50 |
| 2016-10-27 | 1,772.5 | 1,813 | 1,770.5 | 1,804.5 | 4,491,300 | 1,804.50 |
| 2016-10-26 | 1,750 | 1,775 | 1,740.5 | 1,771 | 4,219,400 | 1,771 |
| 2016-10-25 | 1,750 | 1,757 | 1,737.5 | 1,739.5 | 2,139,200 | 1,739.50 |
| 2016-10-24 | 1,732 | 1,743.5 | 1,727.5 | 1,741 | 1,642,800 | 1,741 |
| 2016-10-21 | 1,740 | 1,744 | 1,717.5 | 1,720.5 | 1,593,600 | 1,720.50 |
| 2016-10-20 | 1,709.5 | 1,731.5 | 1,704.5 | 1,728 | 2,220,600 | 1,728 |
| 2016-10-19 | 1,693 | 1,717 | 1,686 | 1,712.5 | 1,927,900 | 1,712.50 |
| 2016-10-17 | 1,693 | 1,705 | 1,691 | 1,700.5 | 1,339,600 | 1,700.50 |
| 2016-10-13 | 1,700.5 | 1,700.5 | 1,677.5 | 1,684 | 1,872,400 | 1,684 |
| 2016-10-12 | 1,685 | 1,702 | 1,683.5 | 1,684.5 | 1,945,100 | 1,684.50 |
| 2016-10-11 | 1,679.5 | 1,706 | 1,679 | 1,702 | 2,604,700 | 1,702 |
| 2016-10-07 | 1,662 | 1,673 | 1,648.5 | 1,667 | 3,263,100 | 1,667 |
| 2016-10-06 | 1,689 | 1,689.5 | 1,670 | 1,682.5 | 1,905,000 | 1,682.50 |
| 2016-10-05 | 1,701.5 | 1,703 | 1,682.5 | 1,686.5 | 3,028,100 | 1,686.50 |
| 2016-10-04 | 1,709.5 | 1,717.5 | 1,704.5 | 1,717 | 1,803,300 | 1,717 |
| 2016-10-03 | 1,681 | 1,718 | 1,671.5 | 1,707 | 2,416,400 | 1,707 |
| 2016-09-30 | 1,681 | 1,692.5 | 1,669 | 1,671.5 | 2,597,400 | 1,671.50 |
| 2016-09-29 | 1,669.5 | 1,706 | 1,667 | 1,697.5 | 2,995,400 | 1,697.50 |
| 2016-09-28 | 1,665 | 1,678.5 | 1,659.5 | 1,665.5 | 2,519,200 | 1,665.50 |
| 2016-09-27 | 1,624 | 1,667 | 1,618.5 | 1,667 | 2,315,200 | 1,667 |
| 2016-09-26 | 1,645.5 | 1,662.5 | 1,638.5 | 1,645 | 1,825,700 | 1,645 |
| 2016-09-23 | 1,660 | 1,665 | 1,648.5 | 1,654.5 | 2,887,400 | 1,654.50 |
| 2016-09-21 | 1,630 | 1,668.5 | 1,623.5 | 1,667 | 3,201,900 | 1,667 |
| 2016-09-20 | 1,617 | 1,637.5 | 1,615 | 1,629.5 | 2,480,500 | 1,629.50 |
| 2016-09-16 | 1,645.5 | 1,648 | 1,612 | 1,617 | 5,145,800 | 1,617 |
| 2016-09-15 | 1,668.5 | 1,668.5 | 1,636 | 1,648 | 3,030,700 | 1,648 |
| 2016-09-14 | 1,685 | 1,686 | 1,668 | 1,672.5 | 2,219,700 | 1,672.50 |
| 2016-09-13 | 1,682.5 | 1,693.5 | 1,666.5 | 1,682 | 1,727,300 | 1,682 |
| 2016-09-12 | 1,664 | 1,671.5 | 1,651.5 | 1,667.5 | 2,039,200 | 1,667.50 |
| 2016-09-09 | 1,707.5 | 1,716.5 | 1,679 | 1,679 | 3,974,500 | 1,679 |
| 2016-09-08 | 1,731 | 1,736.5 | 1,718.5 | 1,725.5 | 1,955,200 | 1,725.50 |
| 2016-09-07 | 1,728 | 1,750.5 | 1,725 | 1,746.5 | 2,012,300 | 1,746.50 |
| 2016-09-06 | 1,721 | 1,741 | 1,721 | 1,737 | 1,875,900 | 1,737 |
| 2016-09-05 | 1,759.5 | 1,760 | 1,719.5 | 1,725.5 | 1,929,200 | 1,725.50 |
| 2016-09-02 | 1,708 | 1,744 | 1,705 | 1,736 | 2,593,400 | 1,736 |
| 2016-09-01 | 1,716.5 | 1,738 | 1,698.5 | 1,710 | 3,502,500 | 1,710 |
| 2016-08-31 | 1,682 | 1,691.5 | 1,669.5 | 1,686.5 | 3,308,000 | 1,686.50 |
| 2016-08-30 | 1,678 | 1,687.5 | 1,671 | 1,680 | 1,924,200 | 1,680 |
| 2016-08-29 | 1,719 | 1,720.5 | 1,677.5 | 1,689 | 2,934,600 | 1,689 |
| 2016-08-26 | 1,700 | 1,716 | 1,685.5 | 1,700 | 2,897,300 | 1,700 |
| 2016-08-25 | 1,696 | 1,704.5 | 1,684.5 | 1,696 | 3,106,600 | 1,696 |
| 2016-08-24 | 1,699 | 1,720.5 | 1,685 | 1,696 | 3,281,400 | 1,696 |
| 2016-08-23 | 1,661.5 | 1,699.5 | 1,659 | 1,686 | 3,218,000 | 1,686 |
| 2016-08-22 | 1,650.5 | 1,678.5 | 1,635 | 1,643.5 | 2,560,600 | 1,643.50 |
| 2016-08-19 | 1,659.5 | 1,660 | 1,626.5 | 1,641 | 2,144,300 | 1,641 |
| 2016-08-18 | 1,692.5 | 1,710 | 1,659.5 | 1,660 | 2,746,300 | 1,660 |
| 2016-08-17 | 1,682.5 | 1,698.5 | 1,681 | 1,691.5 | 3,078,500 | 1,691.50 |
| 2016-08-16 | 1,707.5 | 1,714.5 | 1,670.5 | 1,679.5 | 2,661,600 | 1,679.50 |
| 2016-08-15 | 1,672 | 1,760 | 1,670.5 | 1,727.5 | 5,293,000 | 1,727.50 |
| 2016-08-12 | 1,685.5 | 1,688 | 1,663.5 | 1,671 | 2,373,800 | 1,671 |
| 2016-08-10 | 1,652 | 1,669.5 | 1,640 | 1,664 | 2,635,500 | 1,664 |
| 2016-08-09 | 1,626 | 1,650.5 | 1,610 | 1,650 | 3,317,100 | 1,650 |
| 2016-08-08 | 1,644 | 1,644.5 | 1,605.5 | 1,616 | 3,539,700 | 1,616 |
| 2016-08-05 | 1,659.5 | 1,661 | 1,611 | 1,619.5 | 3,918,700 | 1,619.50 |
| 2016-08-04 | 1,654 | 1,659 | 1,604 | 1,612 | 4,273,500 | 1,612 |
| 2016-08-03 | 1,690 | 1,690 | 1,656.5 | 1,657 | 2,562,000 | 1,657 |
| 2016-08-02 | 1,726 | 1,748 | 1,720 | 1,720 | 1,794,700 | 1,720 |
| 2016-08-01 | 1,754 | 1,762.5 | 1,726.5 | 1,746 | 2,717,600 | 1,746 |
| 2016-07-29 | 1,766 | 1,801.5 | 1,731.5 | 1,767 | 4,138,700 | 1,767 |
| 2016-07-28 | 1,776 | 1,777.5 | 1,745.5 | 1,765.5 | 7,898,800 | 1,765.50 |
| 2016-07-27 | 1,789 | 1,807 | 1,774 | 1,780.5 | 3,106,800 | 1,780.50 |
| 2016-07-26 | 1,779.5 | 1,793.5 | 1,768.5 | 1,781.5 | 2,825,800 | 1,781.50 |
| 2016-07-25 | 1,807.5 | 1,807.5 | 1,781.5 | 1,781.5 | 2,588,300 | 1,781.50 |
| 2016-07-22 | 1,794 | 1,835 | 1,790.5 | 1,808 | 2,757,300 | 1,808 |
| 2016-07-21 | 1,826.5 | 1,830 | 1,789.5 | 1,794 | 2,785,100 | 1,794 |
| 2016-07-20 | 1,788 | 1,815.5 | 1,777 | 1,814 | 3,144,600 | 1,814 |
| 2016-07-19 | 1,767 | 1,782.5 | 1,730.5 | 1,779.5 | 3,241,600 | 1,779.50 |
| 2016-07-15 | 1,793 | 1,793 | 1,739 | 1,742 | 3,114,000 | 1,742 |
| 2016-07-14 | 1,789 | 1,811 | 1,775.5 | 1,792.5 | 3,058,200 | 1,792.50 |
| 2016-07-13 | 1,806 | 1,808.5 | 1,758 | 1,767.5 | 4,129,800 | 1,767.50 |
| 2016-07-12 | 1,820 | 1,829.5 | 1,803 | 1,805 | 3,116,900 | 1,805 |
| 2016-07-11 | 1,809 | 1,821.5 | 1,792 | 1,802.5 | 3,139,100 | 1,802.50 |
| 2016-07-08 | 1,815.5 | 1,817 | 1,778.5 | 1,778.5 | 4,055,200 | 1,778.50 |
| 2016-07-07 | 1,811 | 1,826 | 1,805.5 | 1,820 | 2,616,100 | 1,820 |
| 2016-07-06 | 1,794 | 1,828 | 1,784 | 1,828 | 4,132,700 | 1,828 |
| 2016-07-05 | 1,793.5 | 1,813.5 | 1,782 | 1,813.5 | 3,842,500 | 1,813.50 |
| 2016-07-04 | 1,740 | 1,774 | 1,739.5 | 1,773.5 | 2,892,500 | 1,773.50 |
| 2016-07-01 | 1,736 | 1,755.5 | 1,720 | 1,748.5 | 2,599,900 | 1,748.50 |
| 2016-06-30 | 1,763 | 1,763 | 1,722.5 | 1,723 | 4,228,000 | 1,723 |
| 2016-06-29 | 1,720 | 1,732.5 | 1,701.5 | 1,724.5 | 3,387,900 | 1,724.50 |
| 2016-06-28 | 1,650 | 1,724 | 1,650 | 1,714 | 4,660,300 | 1,714 |
| 2016-06-27 | 1,648 | 1,690 | 1,638.5 | 1,678 | 3,697,000 | 1,678 |
| 2016-06-24 | 1,740 | 1,745.5 | 1,591 | 1,608 | 4,436,500 | 1,608 |
| 2016-06-23 | 1,740 | 1,740 | 1,714 | 1,717.5 | 1,801,700 | 1,717.50 |
| 2016-06-22 | 1,731 | 1,743.5 | 1,715 | 1,732 | 2,081,300 | 1,732 |
| 2016-06-21 | 1,697 | 1,728.5 | 1,690.5 | 1,726 | 2,419,300 | 1,726 |
| 2016-06-20 | 1,712 | 1,723 | 1,692 | 1,702.5 | 2,477,500 | 1,702.50 |
| 2016-06-17 | 1,707 | 1,726 | 1,676.5 | 1,681.5 | 4,837,700 | 1,681.50 |
| 2016-06-16 | 1,742 | 1,753.5 | 1,693 | 1,695 | 2,622,200 | 1,695 |
| 2016-06-15 | 1,767 | 1,780.5 | 1,742.5 | 1,746.5 | 2,481,600 | 1,746.50 |
| 2016-06-14 | 1,775.5 | 1,791 | 1,749 | 1,758 | 2,692,100 | 1,758 |
| 2016-06-13 | 1,800 | 1,813.5 | 1,780.5 | 1,781.5 | 2,563,400 | 1,781.50 |
| 2016-06-10 | 1,863 | 1,865 | 1,824.5 | 1,842.5 | 3,941,900 | 1,842.50 |
| 2016-06-09 | 1,839 | 1,850.5 | 1,830.5 | 1,840.5 | 1,995,000 | 1,840.50 |
| 2016-06-08 | 1,820 | 1,841 | 1,816.5 | 1,841 | 2,192,500 | 1,841 |
| 2016-06-07 | 1,820 | 1,821.5 | 1,801 | 1,811 | 2,691,800 | 1,811 |
| 2016-06-06 | 1,801.5 | 1,823.5 | 1,788 | 1,823.5 | 2,357,900 | 1,823.50 |
| 2016-06-03 | 1,848 | 1,848.5 | 1,807.5 | 1,831.5 | 2,830,000 | 1,831.50 |
| 2016-06-02 | 1,833 | 1,837.5 | 1,804 | 1,815.5 | 3,050,800 | 1,815.50 |
| 2016-06-01 | 1,850 | 1,860 | 1,823.5 | 1,830 | 3,619,900 | 1,830 |
| 2016-05-31 | 1,846 | 1,873 | 1,842 | 1,864 | 4,186,600 | 1,864 |
| 2016-05-30 | 1,867 | 1,873 | 1,833.5 | 1,870.5 | 2,563,100 | 1,870.50 |
| 2016-05-27 | 1,837.5 | 1,844 | 1,822.5 | 1,827 | 1,952,300 | 1,827 |
| 2016-05-26 | 1,825 | 1,848 | 1,818 | 1,837.5 | 3,627,100 | 1,837.50 |
| 2016-05-25 | 1,832.5 | 1,862 | 1,827 | 1,850.5 | 4,194,700 | 1,850.50 |
| 2016-05-24 | 1,801.5 | 1,808.5 | 1,787.5 | 1,792.5 | 1,950,800 | 1,792.50 |
| 2016-05-23 | 1,805 | 1,813 | 1,790 | 1,798 | 1,683,000 | 1,798 |
| 2016-05-20 | 1,785 | 1,828 | 1,782.5 | 1,821 | 5,013,900 | 1,821 |
| 2016-05-19 | 1,851 | 1,857.5 | 1,804.5 | 1,810.5 | 4,300,800 | 1,810.50 |
| 2016-05-18 | 1,840.5 | 1,863.5 | 1,829.5 | 1,841 | 4,576,000 | 1,841 |
| 2016-05-17 | 1,840 | 1,854 | 1,812 | 1,852.5 | 5,274,300 | 1,852.50 |
| 2016-05-16 | 1,786 | 1,819.5 | 1,780 | 1,790 | 2,615,300 | 1,790 |
| 2016-05-13 | 1,840 | 1,844 | 1,801.5 | 1,806 | 3,725,500 | 1,806 |
| 2016-05-12 | 1,821 | 1,838.5 | 1,807.5 | 1,819.5 | 5,265,600 | 1,819.50 |
| 2016-05-11 | 1,815 | 1,836 | 1,814 | 1,822.5 | 6,431,100 | 1,822.50 |
| 2016-05-10 | 1,773.5 | 1,787 | 1,756 | 1,784 | 4,637,700 | 1,784 |
| 2016-05-09 | 1,743 | 1,777 | 1,737 | 1,771.5 | 5,455,700 | 1,771.50 |
| 2016-05-06 | 1,710 | 1,726 | 1,694 | 1,709.5 | 4,769,500 | 1,709.50 |
| 2016-05-02 | 1,751.5 | 1,751.5 | 1,657.5 | 1,728.5 | 9,069,700 | 1,728.50 |
| 2016-04-28 | 1,697 | 1,698 | 1,589.5 | 1,591.5 | 4,171,900 | 1,591.50 |
| 2016-04-27 | 1,676.5 | 1,713 | 1,663.5 | 1,688 | 4,084,900 | 1,688 |
| 2016-04-26 | 1,642.5 | 1,666.5 | 1,640 | 1,664.5 | 2,704,700 | 1,664.50 |
| 2016-04-25 | 1,646.5 | 1,647.5 | 1,632 | 1,640 | 2,031,700 | 1,640 |
| 2016-04-22 | 1,645.5 | 1,650 | 1,630.5 | 1,649.5 | 2,846,100 | 1,649.50 |
| 2016-04-21 | 1,657 | 1,660.5 | 1,636 | 1,654 | 3,189,100 | 1,654 |
| 2016-04-20 | 1,635 | 1,645.5 | 1,625 | 1,635 | 4,233,700 | 1,635 |
| 2016-04-19 | 1,656.5 | 1,664.5 | 1,627 | 1,628 | 4,319,200 | 1,628 |
| 2016-04-18 | 1,618 | 1,641 | 1,608.5 | 1,622.5 | 2,528,100 | 1,622.50 |
| 2016-04-15 | 1,631.5 | 1,660.5 | 1,630 | 1,658 | 2,426,100 | 1,658 |
| 2016-04-14 | 1,637.5 | 1,666 | 1,630 | 1,666 | 2,896,700 | 1,666 |
| 2016-04-13 | 1,587 | 1,639.5 | 1,581.5 | 1,622 | 4,101,000 | 1,622 |
| 2016-04-12 | 1,559.5 | 1,595.5 | 1,555 | 1,575.5 | 3,462,400 | 1,575.50 |
| 2016-04-11 | 1,544 | 1,556.5 | 1,536.5 | 1,548 | 2,109,600 | 1,548 |
| 2016-04-08 | 1,516 | 1,580 | 1,513.5 | 1,559.5 | 3,937,600 | 1,559.50 |
| 2016-04-07 | 1,513 | 1,538 | 1,502 | 1,524 | 2,552,800 | 1,524 |
| 2016-04-06 | 1,528.5 | 1,530 | 1,503.5 | 1,516 | 2,836,100 | 1,516 |
| 2016-04-05 | 1,540.5 | 1,547.5 | 1,520.5 | 1,521 | 3,043,600 | 1,521 |
| 2016-04-04 | 1,536.5 | 1,565 | 1,535.5 | 1,546.5 | 2,742,900 | 1,546.50 |
| 2016-04-01 | 1,570 | 1,573 | 1,517.5 | 1,524 | 3,889,100 | 1,524 |
| 2016-03-31 | 1,627.5 | 1,627.5 | 1,574 | 1,578 | 2,908,200 | 1,578 |
| 2016-03-30 | 1,618 | 1,625 | 1,603 | 1,609.5 | 1,886,700 | 1,609.50 |
| 2016-03-29 | 1,608 | 1,627.5 | 1,603 | 1,615 | 2,027,000 | 1,615 |
| 2016-03-28 | 1,601 | 1,623 | 1,591 | 1,617 | 2,182,800 | 1,617 |
| 2016-03-25 | 1,586.5 | 1,603.5 | 1,586 | 1,588 | 1,927,200 | 1,588 |
| 2016-03-24 | 1,591 | 1,605.5 | 1,579 | 1,588.5 | 2,438,000 | 1,588.50 |
| 2016-03-23 | 1,562 | 1,578 | 1,560.5 | 1,568 | 1,883,900 | 1,568 |
| 2016-03-22 | 1,546.5 | 1,579 | 1,531 | 1,574 | 3,167,300 | 1,574 |
| 2016-03-18 | 1,547.5 | 1,548 | 1,496.5 | 1,517 | 3,860,500 | 1,517 |
| 2016-03-17 | 1,534.5 | 1,541 | 1,509 | 1,522 | 2,905,700 | 1,522 |
| 2016-03-16 | 1,517 | 1,534 | 1,509 | 1,522 | 2,361,900 | 1,522 |
| 2016-03-15 | 1,519.5 | 1,533 | 1,509.5 | 1,519.5 | 2,506,300 | 1,519.50 |
| 2016-03-14 | 1,526.5 | 1,530 | 1,513 | 1,520 | 1,923,800 | 1,520 |
| 2016-03-11 | 1,478.5 | 1,516.5 | 1,474 | 1,507.5 | 4,698,800 | 1,507.50 |
| 2016-03-10 | 1,511.5 | 1,517.5 | 1,493.5 | 1,509 | 2,385,300 | 1,509 |
| 2016-03-09 | 1,512 | 1,524.5 | 1,486.5 | 1,495.5 | 2,996,000 | 1,495.50 |
| 2016-03-08 | 1,528 | 1,531.5 | 1,503.5 | 1,517.5 | 2,564,000 | 1,517.50 |
| 2016-03-07 | 1,544 | 1,549 | 1,518.5 | 1,528 | 2,414,800 | 1,528 |
| 2016-03-04 | 1,563 | 1,572.5 | 1,522.5 | 1,559.5 | 2,826,100 | 1,559.50 |
| 2016-03-03 | 1,524 | 1,537.5 | 1,516 | 1,537.5 | 2,997,400 | 1,537.50 |
| 2016-03-02 | 1,506 | 1,524.5 | 1,488.5 | 1,515.5 | 2,932,600 | 1,515.50 |
| 2016-03-01 | 1,487 | 1,494 | 1,463 | 1,476.5 | 3,633,200 | 1,476.50 |
| 2016-02-29 | 1,530 | 1,539 | 1,487 | 1,487 | 4,078,600 | 1,487 |
| 2016-02-26 | 1,511.5 | 1,518 | 1,501 | 1,502.5 | 2,538,600 | 1,502.50 |
| 2016-02-25 | 1,486 | 1,503 | 1,474 | 1,500 | 3,040,200 | 1,500 |
| 2016-02-24 | 1,460 | 1,485.5 | 1,454.5 | 1,477 | 3,325,200 | 1,477 |
| 2016-02-23 | 1,500 | 1,514.5 | 1,466.5 | 1,469 | 2,229,500 | 1,469 |
| 2016-02-22 | 1,469 | 1,504.5 | 1,469 | 1,499 | 2,090,400 | 1,499 |
| 2016-02-19 | 1,474 | 1,488.5 | 1,451 | 1,476 | 2,292,200 | 1,476 |
| 2016-02-18 | 1,500 | 1,502.5 | 1,479 | 1,489 | 3,688,500 | 1,489 |
| 2016-02-17 | 1,485 | 1,493.5 | 1,436.5 | 1,462.5 | 5,637,300 | 1,462.50 |
| 2016-02-16 | 1,473 | 1,514.5 | 1,451.5 | 1,455 | 6,399,100 | 1,455 |
| 2016-02-15 | 1,510 | 1,611.5 | 1,510 | 1,593 | 5,447,700 | 1,593 |
| 2016-02-12 | 1,500 | 1,523 | 1,452 | 1,470 | 7,976,100 | 1,470 |
| 2016-02-10 | 1,591.5 | 1,600.5 | 1,516 | 1,526 | 5,874,800 | 1,526 |
| 2016-02-09 | 1,600 | 1,628.5 | 1,591.5 | 1,609 | 2,696,000 | 1,609 |
| 2016-02-08 | 1,629 | 1,674.5 | 1,622 | 1,663.5 | 2,166,700 | 1,663.50 |
| 2016-02-05 | 1,635.5 | 1,655 | 1,606.5 | 1,649.5 | 1,905,300 | 1,649.50 |
| 2016-02-04 | 1,660 | 1,677 | 1,646 | 1,660.5 | 1,598,700 | 1,660.50 |
| 2016-02-03 | 1,669 | 1,685 | 1,658.5 | 1,676.5 | 3,008,400 | 1,676.50 |
| 2016-02-02 | 1,674 | 1,718 | 1,674 | 1,712 | 2,666,800 | 1,712 |
| 2016-02-01 | 1,702.5 | 1,734.5 | 1,691 | 1,710 | 4,180,100 | 1,710 |
| 2016-01-29 | 1,629.5 | 1,700 | 1,621.5 | 1,694.5 | 4,362,100 | 1,694.50 |
| 2016-01-28 | 1,585 | 1,618.5 | 1,576 | 1,604.5 | 2,158,900 | 1,604.50 |
| 2016-01-27 | 1,590.5 | 1,621 | 1,588 | 1,616 | 2,228,700 | 1,616 |
| 2016-01-26 | 1,570.5 | 1,585 | 1,561.5 | 1,570.5 | 2,060,200 | 1,570.50 |
| 2016-01-25 | 1,586.5 | 1,589 | 1,560 | 1,586 | 2,069,500 | 1,586 |
| 2016-01-22 | 1,520 | 1,552 | 1,496.5 | 1,551.5 | 3,219,800 | 1,551.50 |
| 2016-01-21 | 1,514.5 | 1,530.5 | 1,463 | 1,464 | 3,743,300 | 1,464 |
| 2016-01-20 | 1,560 | 1,572.5 | 1,521 | 1,522 | 2,934,000 | 1,522 |
| 2016-01-19 | 1,572.5 | 1,573 | 1,540 | 1,552.5 | 2,420,400 | 1,552.50 |
| 2016-01-18 | 1,544 | 1,575 | 1,533.5 | 1,573 | 2,006,300 | 1,573 |
| 2016-01-15 | 1,596 | 1,611 | 1,558.5 | 1,568.5 | 2,649,900 | 1,568.50 |
| 2016-01-14 | 1,575 | 1,584.5 | 1,541.5 | 1,570.5 | 3,089,500 | 1,570.50 |
| 2016-01-13 | 1,592 | 1,612.5 | 1,573 | 1,612.5 | 2,343,800 | 1,612.50 |
| 2016-01-12 | 1,585 | 1,604.5 | 1,575.5 | 1,576.5 | 3,229,800 | 1,576.50 |
| 2016-01-08 | 1,603.5 | 1,649 | 1,594 | 1,610.5 | 4,908,500 | 1,610.50 |
| 2016-01-07 | 1,625 | 1,659 | 1,617.5 | 1,628.5 | 4,134,700 | 1,628.50 |
| 2016-01-06 | 1,620 | 1,646 | 1,604 | 1,624.5 | 3,833,000 | 1,624.50 |
| 2016-01-05 | 1,600 | 1,629.5 | 1,586 | 1,603 | 2,458,500 | 1,603 |
| 2016-01-04 | 1,650 | 1,653 | 1,602 | 1,606 | 2,680,200 | 1,606 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
