3407 旭化成(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 | 1,019.5 | 1,023 | 1,008.5 | 1,019.5 | 2,382,000 | 1,019.50 |
| 2016-12-29 | 1,031.5 | 1,033 | 1,016.5 | 1,021.5 | 3,159,000 | 1,021.50 |
| 2016-12-28 | 1,025 | 1,037.5 | 1,021.5 | 1,033 | 3,579,000 | 1,033 |
| 2016-12-27 | 1,026.5 | 1,034.5 | 1,024 | 1,026.5 | 3,968,000 | 1,026.50 |
| 2016-12-26 | 1,048 | 1,051 | 1,038 | 1,038 | 2,253,000 | 1,038 |
| 2016-12-22 | 1,042 | 1,051.5 | 1,031.5 | 1,049 | 3,821,000 | 1,049 |
| 2016-12-21 | 1,064 | 1,064 | 1,044 | 1,047.5 | 3,652,000 | 1,047.50 |
| 2016-12-20 | 1,040 | 1,062.5 | 1,036 | 1,061 | 3,787,000 | 1,061 |
| 2016-12-19 | 1,039 | 1,048.5 | 1,038 | 1,047 | 4,138,000 | 1,047 |
| 2016-12-16 | 1,059.5 | 1,059.5 | 1,037.5 | 1,044 | 8,066,000 | 1,044 |
| 2016-12-15 | 1,065 | 1,071.5 | 1,054.5 | 1,056 | 4,428,000 | 1,056 |
| 2016-12-14 | 1,059.5 | 1,063 | 1,053 | 1,062 | 2,794,000 | 1,062 |
| 2016-12-13 | 1,051.5 | 1,062 | 1,045.5 | 1,062 | 4,622,000 | 1,062 |
| 2016-12-12 | 1,069.5 | 1,069.5 | 1,044.5 | 1,058.5 | 4,686,000 | 1,058.50 |
| 2016-12-09 | 1,063 | 1,068 | 1,053.5 | 1,065 | 6,540,000 | 1,065 |
| 2016-12-08 | 1,040 | 1,063 | 1,035 | 1,062.5 | 8,347,000 | 1,062.50 |
| 2016-12-07 | 1,036 | 1,036.5 | 1,021 | 1,029.5 | 4,766,000 | 1,029.50 |
| 2016-12-06 | 1,020 | 1,034 | 1,019 | 1,033 | 7,602,000 | 1,033 |
| 2016-12-05 | 999.1 | 1,012 | 997.9 | 1,009.5 | 6,048,000 | 1,009.50 |
| 2016-12-02 | 999 | 1,015.5 | 997.5 | 1,007.5 | 8,096,000 | 1,007.50 |
| 2016-12-01 | 1,017.5 | 1,018 | 988.2 | 992.2 | 10,919,000 | 992.20 |
| 2016-11-30 | 1,012.5 | 1,020 | 1,005 | 1,017.5 | 11,770,000 | 1,017.50 |
| 2016-11-29 | 1,010 | 1,013 | 1,001 | 1,013 | 6,780,000 | 1,013 |
| 2016-11-28 | 986.2 | 1,011.5 | 978.8 | 1,007 | 9,701,000 | 1,007 |
| 2016-11-25 | 977 | 993.6 | 975.1 | 989.1 | 7,494,000 | 989.10 |
| 2016-11-24 | 977.9 | 978 | 959 | 970.1 | 8,715,000 | 970.10 |
| 2016-11-22 | 967.5 | 973.2 | 962.7 | 971.9 | 4,031,000 | 971.90 |
| 2016-11-21 | 961.5 | 965.6 | 951 | 965 | 5,911,000 | 965 |
| 2016-11-18 | 976 | 980 | 967.2 | 971 | 6,023,000 | 971 |
| 2016-11-17 | 978.5 | 980 | 967.5 | 980 | 5,142,000 | 980 |
| 2016-11-16 | 995.4 | 996.9 | 981.5 | 988.3 | 4,217,000 | 988.30 |
| 2016-11-15 | 990.6 | 994.1 | 984 | 988.1 | 3,699,000 | 988.10 |
| 2016-11-14 | 977.3 | 992.5 | 972.6 | 991.1 | 4,321,000 | 991.10 |
| 2016-11-11 | 984.9 | 988.9 | 942 | 968.7 | 9,362,000 | 968.70 |
| 2016-11-10 | 954 | 986.4 | 952.1 | 978.4 | 8,124,000 | 978.40 |
| 2016-11-09 | 948.7 | 954.8 | 894 | 904.2 | 6,569,000 | 904.20 |
| 2016-11-08 | 942 | 954 | 936.6 | 943.8 | 6,109,000 | 943.80 |
| 2016-11-07 | 960.2 | 963 | 945 | 949.5 | 5,382,000 | 949.50 |
| 2016-11-04 | 933.9 | 959.9 | 933.9 | 959.8 | 9,917,000 | 959.80 |
| 2016-11-02 | 933.7 | 947.5 | 932.1 | 938.3 | 5,812,000 | 938.30 |
| 2016-11-01 | 938 | 949.3 | 933 | 943.7 | 6,548,000 | 943.70 |
| 2016-10-31 | 940.1 | 953.4 | 938.8 | 947.8 | 5,923,000 | 947.80 |
| 2016-10-28 | 942.2 | 945.5 | 932.4 | 941.7 | 6,397,000 | 941.70 |
| 2016-10-27 | 937.9 | 944.2 | 931.4 | 936 | 5,283,000 | 936 |
| 2016-10-26 | 920 | 941.6 | 917 | 940 | 8,040,000 | 940 |
| 2016-10-25 | 907.3 | 924.3 | 907 | 922.6 | 6,970,000 | 922.60 |
| 2016-10-24 | 876.1 | 904.3 | 876.1 | 901.4 | 6,963,000 | 901.40 |
| 2016-10-21 | 861.1 | 875.9 | 857.7 | 871.7 | 4,144,000 | 871.70 |
| 2016-10-20 | 880 | 880 | 857.3 | 860.1 | 7,829,000 | 860.10 |
| 2016-10-19 | 869.9 | 873.3 | 865.9 | 871 | 3,102,000 | 871 |
| 2016-10-17 | 835.9 | 860.1 | 835.9 | 860.1 | 6,099,000 | 860.10 |
| 2016-10-13 | 823.8 | 828.2 | 811.2 | 817.4 | 2,968,000 | 817.40 |
| 2016-10-12 | 821.9 | 832.7 | 817 | 822.2 | 3,251,000 | 822.20 |
| 2016-10-11 | 827.8 | 843.5 | 826.7 | 834.3 | 4,380,000 | 834.30 |
| 2016-10-07 | 825 | 825 | 819 | 822.6 | 2,477,000 | 822.60 |
| 2016-10-06 | 832.9 | 833.1 | 820.5 | 821.9 | 3,144,000 | 821.90 |
| 2016-10-05 | 820 | 828.5 | 812.5 | 827 | 3,944,000 | 827 |
| 2016-10-04 | 810 | 821 | 809.3 | 820.9 | 4,041,000 | 820.90 |
| 2016-10-03 | 808 | 808.8 | 798.6 | 802.3 | 3,098,000 | 802.30 |
| 2016-09-30 | 802 | 807.5 | 799.1 | 800.8 | 5,572,000 | 800.80 |
| 2016-09-29 | 818.5 | 824.1 | 813.2 | 819.8 | 2,928,000 | 819.80 |
| 2016-09-28 | 816.2 | 820.7 | 802.8 | 814.6 | 3,686,000 | 814.60 |
| 2016-09-27 | 801.3 | 821.7 | 795.4 | 821.7 | 4,191,000 | 821.70 |
| 2016-09-26 | 821.6 | 823.4 | 807.2 | 808.3 | 4,124,000 | 808.30 |
| 2016-09-23 | 817.4 | 826.8 | 807.4 | 824.2 | 4,898,000 | 824.20 |
| 2016-09-21 | 801.3 | 817.7 | 795.1 | 817.6 | 6,154,000 | 817.60 |
| 2016-09-20 | 790 | 804.3 | 790 | 799.4 | 4,198,000 | 799.40 |
| 2016-09-16 | 802 | 805.5 | 795.5 | 797.9 | 7,877,000 | 797.90 |
| 2016-09-15 | 798.2 | 807.4 | 798.1 | 800.5 | 3,454,000 | 800.50 |
| 2016-09-14 | 812.3 | 816 | 801.9 | 803.2 | 4,270,000 | 803.20 |
| 2016-09-13 | 822.1 | 830.8 | 811.7 | 815.6 | 6,378,000 | 815.60 |
| 2016-09-12 | 831 | 833 | 821 | 824.7 | 4,429,000 | 824.70 |
| 2016-09-09 | 845.7 | 846.5 | 835.9 | 841.7 | 5,870,000 | 841.70 |
| 2016-09-08 | 835.1 | 847.5 | 833.2 | 839.1 | 6,050,000 | 839.10 |
| 2016-09-07 | 833.5 | 839.9 | 821.1 | 837.8 | 10,090,000 | 837.80 |
| 2016-09-06 | 865.5 | 875.3 | 862.2 | 865.4 | 6,212,000 | 865.40 |
| 2016-09-05 | 867.9 | 877.2 | 863.4 | 870.7 | 4,224,000 | 870.70 |
| 2016-09-02 | 876.6 | 877.5 | 865.3 | 876 | 4,214,000 | 876 |
| 2016-09-01 | 866 | 877.7 | 865.7 | 875.6 | 3,833,000 | 875.60 |
| 2016-08-31 | 870 | 874.5 | 865 | 872.4 | 4,122,000 | 872.40 |
| 2016-08-30 | 866 | 866.1 | 856.4 | 859.7 | 3,506,000 | 859.70 |
| 2016-08-29 | 859.7 | 872 | 856.5 | 867.3 | 3,759,000 | 867.30 |
| 2016-08-26 | 850 | 851.7 | 841.3 | 847.3 | 4,651,000 | 847.30 |
| 2016-08-25 | 851.9 | 856.9 | 849.1 | 850.8 | 5,093,000 | 850.80 |
| 2016-08-24 | 848 | 852.3 | 844.8 | 851 | 4,532,000 | 851 |
| 2016-08-23 | 850.3 | 853.1 | 841.5 | 843.2 | 5,213,000 | 843.20 |
| 2016-08-22 | 853.7 | 856.8 | 847.2 | 853.1 | 4,948,000 | 853.10 |
| 2016-08-19 | 849 | 855 | 848.3 | 851.6 | 4,812,000 | 851.60 |
| 2016-08-18 | 838.3 | 846.2 | 835 | 836.3 | 5,677,000 | 836.30 |
| 2016-08-17 | 827 | 846.7 | 826.7 | 844.7 | 6,911,000 | 844.70 |
| 2016-08-16 | 819.9 | 828.5 | 815.1 | 815.1 | 5,695,000 | 815.10 |
| 2016-08-15 | 800.2 | 811.7 | 800.2 | 809.3 | 2,417,000 | 809.30 |
| 2016-08-12 | 820 | 820.4 | 805 | 807 | 3,978,000 | 807 |
| 2016-08-10 | 816.9 | 822.7 | 810.5 | 819.9 | 5,459,000 | 819.90 |
| 2016-08-09 | 779.4 | 824.9 | 776.7 | 822.9 | 10,489,000 | 822.90 |
| 2016-08-08 | 776.2 | 781.9 | 767.6 | 769.7 | 4,014,000 | 769.70 |
| 2016-08-05 | 769.3 | 773.9 | 765 | 768 | 3,080,000 | 768 |
| 2016-08-04 | 750 | 767.6 | 745.6 | 767 | 7,077,000 | 767 |
| 2016-08-03 | 770 | 777.8 | 751.2 | 751.6 | 10,079,000 | 751.60 |
| 2016-08-02 | 771 | 811.7 | 763.3 | 805 | 12,711,000 | 805 |
| 2016-08-01 | 766.8 | 771.4 | 759.5 | 768.9 | 5,167,000 | 768.90 |
| 2016-07-29 | 779 | 787.3 | 765 | 782.9 | 5,193,000 | 782.90 |
| 2016-07-28 | 771.4 | 783.7 | 769.1 | 783 | 3,973,000 | 783 |
| 2016-07-27 | 772.7 | 784.6 | 768.6 | 778.5 | 5,349,000 | 778.50 |
| 2016-07-26 | 770.9 | 773.1 | 757.3 | 764.9 | 3,654,000 | 764.90 |
| 2016-07-25 | 776.5 | 784 | 770.6 | 776.2 | 4,319,000 | 776.20 |
| 2016-07-22 | 762.6 | 771.2 | 755.6 | 768 | 4,174,000 | 768 |
| 2016-07-21 | 777.4 | 788 | 775.1 | 780.7 | 4,087,000 | 780.70 |
| 2016-07-20 | 773.3 | 775.6 | 759.1 | 769.3 | 4,800,000 | 769.30 |
| 2016-07-19 | 772 | 772 | 753 | 768.6 | 4,124,000 | 768.60 |
| 2016-07-15 | 764.7 | 773.9 | 760.7 | 765.2 | 5,448,000 | 765.20 |
| 2016-07-14 | 752.2 | 758.7 | 749.1 | 755.8 | 4,746,000 | 755.80 |
| 2016-07-13 | 750.9 | 762.9 | 747.6 | 751.9 | 6,645,000 | 751.90 |
| 2016-07-12 | 740 | 748.5 | 738.5 | 740.5 | 5,226,000 | 740.50 |
| 2016-07-11 | 714.9 | 728.4 | 710.4 | 723.6 | 4,938,000 | 723.60 |
| 2016-07-08 | 702.9 | 708.6 | 698.5 | 698.5 | 5,320,000 | 698.50 |
| 2016-07-07 | 700 | 707.3 | 697 | 701.1 | 4,988,000 | 701.10 |
| 2016-07-06 | 700 | 704.4 | 695.2 | 701.5 | 6,748,000 | 701.50 |
| 2016-07-05 | 720 | 722 | 714 | 718.8 | 4,398,000 | 718.80 |
| 2016-07-04 | 715 | 720.5 | 703.5 | 719.5 | 5,568,000 | 719.50 |
| 2016-07-01 | 712.3 | 721.8 | 710.5 | 714.5 | 5,011,000 | 714.50 |
| 2016-06-30 | 720 | 722.4 | 707.7 | 708 | 5,720,000 | 708 |
| 2016-06-29 | 703.6 | 710.2 | 697.1 | 709.6 | 5,303,000 | 709.60 |
| 2016-06-28 | 676.6 | 700.7 | 664.6 | 696.8 | 11,612,000 | 696.80 |
| 2016-06-27 | 682.5 | 684.6 | 672.1 | 683.4 | 5,987,000 | 683.40 |
| 2016-06-24 | 714.5 | 717.4 | 663.1 | 672.9 | 12,330,000 | 672.90 |
| 2016-06-23 | 699.6 | 707.8 | 697.2 | 706.5 | 4,047,000 | 706.50 |
| 2016-06-22 | 699 | 701.9 | 689.3 | 693.8 | 5,044,000 | 693.80 |
| 2016-06-21 | 688.3 | 697.2 | 678.5 | 694.4 | 3,432,000 | 694.40 |
| 2016-06-20 | 691 | 697.8 | 687.5 | 694.6 | 5,538,000 | 694.60 |
| 2016-06-17 | 670.3 | 685.3 | 668.4 | 678.8 | 7,731,000 | 678.80 |
| 2016-06-16 | 673.3 | 673.9 | 652.4 | 654.1 | 5,728,000 | 654.10 |
| 2016-06-15 | 669.6 | 681.9 | 665.5 | 677.9 | 5,053,000 | 677.90 |
| 2016-06-14 | 670 | 674 | 664.5 | 669.9 | 6,161,000 | 669.90 |
| 2016-06-13 | 679.9 | 680.3 | 669.2 | 671.4 | 5,803,000 | 671.40 |
| 2016-06-10 | 696 | 696.2 | 687.8 | 694 | 10,434,000 | 694 |
| 2016-06-09 | 693.8 | 696 | 679.4 | 682 | 5,559,000 | 682 |
| 2016-06-08 | 702.8 | 703.7 | 691.3 | 702.5 | 3,909,000 | 702.50 |
| 2016-06-07 | 698.5 | 706.9 | 696.5 | 703.5 | 4,252,000 | 703.50 |
| 2016-06-06 | 686.5 | 695.8 | 681.2 | 695.6 | 3,885,000 | 695.60 |
| 2016-06-03 | 703.1 | 705.5 | 692.1 | 695.3 | 5,454,000 | 695.30 |
| 2016-06-02 | 720 | 721.4 | 703.1 | 703.6 | 6,358,000 | 703.60 |
| 2016-06-01 | 733.6 | 740.4 | 728.7 | 731.4 | 3,188,000 | 731.40 |
| 2016-05-31 | 735.3 | 744.9 | 733.9 | 742.9 | 4,538,000 | 742.90 |
| 2016-05-30 | 732.2 | 742.5 | 728.4 | 734.8 | 2,720,000 | 734.80 |
| 2016-05-27 | 745 | 747 | 729.8 | 731.7 | 5,317,000 | 731.70 |
| 2016-05-26 | 742 | 749.6 | 741.1 | 744.1 | 7,074,000 | 744.10 |
| 2016-05-25 | 712 | 727.2 | 709.1 | 722.8 | 5,568,000 | 722.80 |
| 2016-05-24 | 707 | 708 | 698.4 | 699.3 | 4,434,000 | 699.30 |
| 2016-05-23 | 715.1 | 717.8 | 697.3 | 709.8 | 5,543,000 | 709.80 |
| 2016-05-20 | 723 | 726.2 | 716.1 | 719.4 | 5,515,000 | 719.40 |
| 2016-05-19 | 738.5 | 741.7 | 725 | 726.7 | 3,535,000 | 726.70 |
| 2016-05-18 | 739 | 741.9 | 721.7 | 733.4 | 5,395,000 | 733.40 |
| 2016-05-17 | 735.4 | 738.5 | 722.6 | 737.2 | 4,741,000 | 737.20 |
| 2016-05-16 | 720 | 733.4 | 720 | 726.7 | 3,413,000 | 726.70 |
| 2016-05-13 | 740 | 741.8 | 716.9 | 717.6 | 6,368,000 | 717.60 |
| 2016-05-12 | 730 | 737.6 | 724.6 | 736.5 | 4,569,000 | 736.50 |
| 2016-05-11 | 770 | 773.2 | 732 | 738.3 | 6,641,000 | 738.30 |
| 2016-05-10 | 735.1 | 756.7 | 730.2 | 754.4 | 4,893,000 | 754.40 |
| 2016-05-09 | 745.5 | 746.2 | 737.3 | 738 | 3,139,000 | 738 |
| 2016-05-06 | 739.6 | 746.3 | 733.2 | 737.3 | 4,435,000 | 737.30 |
| 2016-05-02 | 731.1 | 743.4 | 730.1 | 740.7 | 5,320,000 | 740.70 |
| 2016-04-28 | 794.3 | 799.7 | 757 | 759.7 | 5,682,000 | 759.70 |
| 2016-04-27 | 791.1 | 793.7 | 780.1 | 788.3 | 4,996,000 | 788.30 |
| 2016-04-26 | 787.9 | 795.7 | 778.5 | 787.6 | 4,430,000 | 787.60 |
| 2016-04-25 | 810 | 813.7 | 777.6 | 793.9 | 9,479,000 | 793.90 |
| 2016-04-22 | 791.7 | 806.6 | 787.9 | 805.9 | 6,956,000 | 805.90 |
| 2016-04-21 | 791.5 | 809.9 | 788.7 | 809.6 | 9,471,000 | 809.60 |
| 2016-04-20 | 779.7 | 784.6 | 765.5 | 777.5 | 7,025,000 | 777.50 |
| 2016-04-19 | 750.2 | 770 | 750.2 | 769.8 | 8,839,000 | 769.80 |
| 2016-04-18 | 721 | 740.2 | 718 | 734.2 | 10,041,000 | 734.20 |
| 2016-04-15 | 738.9 | 743.9 | 729.5 | 736 | 7,364,000 | 736 |
| 2016-04-14 | 745 | 755.9 | 739.2 | 754.9 | 7,236,000 | 754.90 |
| 2016-04-13 | 730.6 | 741.5 | 724.8 | 740.2 | 8,282,000 | 740.20 |
| 2016-04-12 | 697.5 | 724.2 | 695.7 | 720.2 | 7,580,000 | 720.20 |
| 2016-04-11 | 710.2 | 712.3 | 694 | 701.8 | 8,935,000 | 701.80 |
| 2016-04-08 | 700 | 731.4 | 694.3 | 721.3 | 6,949,000 | 721.30 |
| 2016-04-07 | 707.3 | 721.4 | 705.2 | 709.6 | 7,029,000 | 709.60 |
| 2016-04-06 | 708.4 | 719.2 | 703.4 | 711 | 6,432,000 | 711 |
| 2016-04-05 | 724.6 | 726.3 | 708.5 | 710 | 8,590,000 | 710 |
| 2016-04-04 | 730 | 738.7 | 717.2 | 728.4 | 9,427,000 | 728.40 |
| 2016-04-01 | 758.5 | 761.1 | 740.9 | 742.9 | 14,516,000 | 742.90 |
| 2016-03-31 | 752.6 | 762.1 | 746.3 | 760.9 | 11,487,000 | 760.90 |
| 2016-03-30 | 750.7 | 755.9 | 744.2 | 750.1 | 8,209,000 | 750.10 |
| 2016-03-29 | 740 | 759.7 | 738.1 | 755.2 | 7,516,000 | 755.20 |
| 2016-03-28 | 735.3 | 749.4 | 734.9 | 749.4 | 8,529,000 | 749.40 |
| 2016-03-25 | 729 | 730.8 | 722 | 728.2 | 5,096,000 | 728.20 |
| 2016-03-24 | 724 | 732 | 717.8 | 724 | 7,017,000 | 724 |
| 2016-03-23 | 726.6 | 731.8 | 725.8 | 727.8 | 5,380,000 | 727.80 |
| 2016-03-22 | 717.9 | 726.9 | 715.2 | 725.7 | 7,876,000 | 725.70 |
| 2016-03-18 | 703 | 713.3 | 694.8 | 713.3 | 12,577,000 | 713.30 |
| 2016-03-17 | 699.6 | 714.3 | 688.8 | 693 | 5,928,000 | 693 |
| 2016-03-16 | 689 | 700.5 | 688 | 692.6 | 5,123,000 | 692.60 |
| 2016-03-15 | 697.8 | 703.3 | 686.3 | 695.8 | 5,653,000 | 695.80 |
| 2016-03-14 | 684.8 | 703.6 | 682.1 | 700.9 | 6,476,000 | 700.90 |
| 2016-03-11 | 659.1 | 677.6 | 658.1 | 676.8 | 7,852,000 | 676.80 |
| 2016-03-10 | 666 | 671.9 | 656.8 | 668 | 7,804,000 | 668 |
| 2016-03-09 | 667.4 | 671.9 | 658.1 | 658.6 | 14,286,000 | 658.60 |
| 2016-03-08 | 705.7 | 714.3 | 687.6 | 699.7 | 9,864,000 | 699.70 |
| 2016-03-07 | 699 | 723.8 | 697.3 | 707.1 | 9,210,000 | 707.10 |
| 2016-03-04 | 683.3 | 693.7 | 678 | 693 | 6,364,000 | 693 |
| 2016-03-03 | 675.9 | 689.9 | 674.2 | 684.8 | 5,374,000 | 684.80 |
| 2016-03-02 | 651.5 | 671.6 | 648 | 670 | 8,173,000 | 670 |
| 2016-03-01 | 632.3 | 634.5 | 612.4 | 629.4 | 8,985,000 | 629.40 |
| 2016-02-29 | 650 | 659.9 | 638.3 | 638.3 | 8,542,000 | 638.30 |
| 2016-02-26 | 658 | 664.9 | 641.7 | 641.8 | 6,041,000 | 641.80 |
| 2016-02-25 | 638 | 656 | 637.1 | 652.4 | 8,199,000 | 652.40 |
| 2016-02-24 | 643.7 | 650 | 631.1 | 643.2 | 6,101,000 | 643.20 |
| 2016-02-23 | 657.9 | 666.2 | 650.2 | 652.2 | 7,147,000 | 652.20 |
| 2016-02-22 | 648.6 | 668 | 645.3 | 656.1 | 8,864,000 | 656.10 |
| 2016-02-19 | 687 | 688 | 661.2 | 668.6 | 7,998,000 | 668.60 |
| 2016-02-18 | 701 | 707 | 690.7 | 697 | 9,201,000 | 697 |
| 2016-02-17 | 702 | 715.9 | 674.4 | 685.2 | 10,640,000 | 685.20 |
| 2016-02-16 | 691.2 | 723.7 | 688.1 | 712.2 | 6,275,000 | 712.20 |
| 2016-02-15 | 676 | 708.4 | 667.1 | 703.8 | 7,428,000 | 703.80 |
| 2016-02-12 | 654.4 | 667.1 | 644.1 | 646 | 12,807,000 | 646 |
| 2016-02-10 | 717 | 722 | 687.4 | 698.4 | 9,056,000 | 698.40 |
| 2016-02-09 | 734 | 737.7 | 717.3 | 718.6 | 7,135,000 | 718.60 |
| 2016-02-08 | 719 | 764.1 | 714.8 | 760 | 9,103,000 | 760 |
| 2016-02-05 | 715 | 729.5 | 712.7 | 726.6 | 6,062,000 | 726.60 |
| 2016-02-04 | 710.2 | 743.1 | 710.2 | 731.5 | 6,202,000 | 731.50 |
| 2016-02-03 | 743 | 744.9 | 712.9 | 712.9 | 7,131,000 | 712.90 |
| 2016-02-02 | 765.4 | 770.7 | 753.7 | 753.8 | 6,559,000 | 753.80 |
| 2016-02-01 | 790 | 801.6 | 774.2 | 782.1 | 9,286,000 | 782.10 |
| 2016-01-29 | 756.4 | 781.4 | 740.7 | 773.8 | 9,957,000 | 773.80 |
| 2016-01-28 | 756.5 | 763.9 | 749 | 750.9 | 7,062,000 | 750.90 |
| 2016-01-27 | 755.1 | 765 | 750.6 | 760.2 | 6,727,000 | 760.20 |
| 2016-01-26 | 743.5 | 747.7 | 734 | 735.9 | 6,259,000 | 735.90 |
| 2016-01-25 | 751.7 | 760.5 | 744.2 | 755.3 | 8,980,000 | 755.30 |
| 2016-01-22 | 717.4 | 731.2 | 710 | 730.3 | 7,267,000 | 730.30 |
| 2016-01-21 | 715.7 | 729.5 | 696.6 | 696.6 | 11,838,000 | 696.60 |
| 2016-01-20 | 751 | 752.6 | 717.2 | 717.8 | 10,900,000 | 717.80 |
| 2016-01-19 | 751 | 763.1 | 744.5 | 755.5 | 6,136,000 | 755.50 |
| 2016-01-18 | 747.9 | 760.1 | 739.5 | 756.3 | 6,506,000 | 756.30 |
| 2016-01-15 | 780.1 | 784 | 758.5 | 763.2 | 6,555,000 | 763.20 |
| 2016-01-14 | 773 | 775.6 | 754.4 | 768.3 | 10,065,000 | 768.30 |
| 2016-01-13 | 775 | 801.5 | 771.5 | 794.8 | 7,941,000 | 794.80 |
| 2016-01-12 | 777.3 | 788.6 | 763.9 | 763.9 | 12,711,000 | 763.90 |
| 2016-01-08 | 801.4 | 813.1 | 791.1 | 791.1 | 15,422,000 | 791.10 |
| 2016-01-07 | 825 | 834.4 | 807.1 | 808.6 | 10,001,000 | 808.60 |
| 2016-01-06 | 850.4 | 863.4 | 826.5 | 831.4 | 16,768,000 | 831.40 |
| 2016-01-05 | 833.8 | 851 | 828 | 849.3 | 18,122,000 | 849.30 |
| 2016-01-04 | 811.1 | 839.2 | 808.9 | 821.5 | 10,493,000 | 821.50 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
