4503 アステラス製薬(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 | 1,602.5 | 1,625.5 | 1,598 | 1,623.5 | 4,285,600 | 1,623.50 |
| 2016-12-29 | 1,621.5 | 1,624.5 | 1,598 | 1,603.5 | 4,917,500 | 1,603.50 |
| 2016-12-28 | 1,632.5 | 1,632.5 | 1,615 | 1,620.5 | 4,508,200 | 1,620.50 |
| 2016-12-27 | 1,639 | 1,647 | 1,627 | 1,635 | 4,189,000 | 1,635 |
| 2016-12-26 | 1,637.5 | 1,640 | 1,625 | 1,634 | 4,170,100 | 1,634 |
| 2016-12-22 | 1,638 | 1,644 | 1,610.5 | 1,622 | 6,269,400 | 1,622 |
| 2016-12-21 | 1,650 | 1,653 | 1,629 | 1,632 | 6,371,300 | 1,632 |
| 2016-12-20 | 1,642 | 1,652 | 1,633.5 | 1,644.5 | 6,528,700 | 1,644.50 |
| 2016-12-19 | 1,610 | 1,631 | 1,605.5 | 1,630.5 | 9,281,400 | 1,630.50 |
| 2016-12-16 | 1,598 | 1,599.5 | 1,576.5 | 1,595.5 | 7,403,300 | 1,595.50 |
| 2016-12-15 | 1,600 | 1,601.5 | 1,583 | 1,593.5 | 5,762,600 | 1,593.50 |
| 2016-12-14 | 1,601.5 | 1,613 | 1,589 | 1,593 | 6,123,300 | 1,593 |
| 2016-12-13 | 1,570.5 | 1,605.5 | 1,562.5 | 1,602 | 9,394,900 | 1,602 |
| 2016-12-12 | 1,550 | 1,570.5 | 1,541.5 | 1,561.5 | 9,875,500 | 1,561.50 |
| 2016-12-09 | 1,529.5 | 1,550 | 1,526.5 | 1,532.5 | 15,959,900 | 1,532.50 |
| 2016-12-08 | 1,511.5 | 1,526.5 | 1,507 | 1,526.5 | 11,481,900 | 1,526.50 |
| 2016-12-07 | 1,538 | 1,539.5 | 1,523.5 | 1,530 | 8,022,400 | 1,530 |
| 2016-12-06 | 1,553.5 | 1,562 | 1,536 | 1,538 | 6,735,100 | 1,538 |
| 2016-12-05 | 1,549 | 1,556.5 | 1,536.5 | 1,542 | 4,843,300 | 1,542 |
| 2016-12-02 | 1,552.5 | 1,565.5 | 1,546 | 1,554 | 7,799,000 | 1,554 |
| 2016-12-01 | 1,581.5 | 1,583 | 1,553.5 | 1,562 | 10,032,400 | 1,562 |
| 2016-11-30 | 1,592 | 1,592 | 1,571.5 | 1,579.5 | 11,397,500 | 1,579.50 |
| 2016-11-29 | 1,578 | 1,594.5 | 1,576 | 1,589.5 | 6,214,400 | 1,589.50 |
| 2016-11-28 | 1,580 | 1,580.5 | 1,566 | 1,572.5 | 7,268,800 | 1,572.50 |
| 2016-11-25 | 1,582 | 1,594.5 | 1,576.5 | 1,585 | 7,028,600 | 1,585 |
| 2016-11-24 | 1,595.5 | 1,599 | 1,580.5 | 1,582.5 | 7,360,200 | 1,582.50 |
| 2016-11-22 | 1,588 | 1,595.5 | 1,573 | 1,595.5 | 6,653,500 | 1,595.50 |
| 2016-11-21 | 1,568 | 1,598.5 | 1,564 | 1,588.5 | 7,409,500 | 1,588.50 |
| 2016-11-18 | 1,610 | 1,610 | 1,560.5 | 1,561 | 13,463,400 | 1,561 |
| 2016-11-17 | 1,603 | 1,617 | 1,602 | 1,613 | 5,633,900 | 1,613 |
| 2016-11-16 | 1,595.5 | 1,615.5 | 1,577 | 1,607 | 8,212,700 | 1,607 |
| 2016-11-15 | 1,553.5 | 1,590 | 1,541.5 | 1,590 | 8,898,000 | 1,590 |
| 2016-11-14 | 1,565 | 1,571 | 1,551 | 1,555.5 | 7,286,800 | 1,555.50 |
| 2016-11-11 | 1,583 | 1,583.5 | 1,555 | 1,561 | 15,824,100 | 1,561 |
| 2016-11-10 | 1,587 | 1,587 | 1,533 | 1,554 | 16,769,200 | 1,554 |
| 2016-11-09 | 1,520 | 1,526.5 | 1,454.5 | 1,479 | 22,216,800 | 1,479 |
| 2016-11-08 | 1,494.5 | 1,511.5 | 1,488.5 | 1,493.5 | 9,069,500 | 1,493.50 |
| 2016-11-07 | 1,499.5 | 1,506 | 1,476 | 1,483 | 10,205,200 | 1,483 |
| 2016-11-04 | 1,526 | 1,527.5 | 1,477 | 1,482 | 11,662,000 | 1,482 |
| 2016-11-02 | 1,541.5 | 1,567 | 1,530 | 1,544.5 | 8,663,800 | 1,544.50 |
| 2016-11-01 | 1,547 | 1,556 | 1,537.5 | 1,544.5 | 7,350,600 | 1,544.50 |
| 2016-10-31 | 1,577.5 | 1,579.5 | 1,548.5 | 1,559.5 | 9,722,900 | 1,559.50 |
| 2016-10-28 | 1,570 | 1,598 | 1,561.5 | 1,585.5 | 13,120,200 | 1,585.50 |
| 2016-10-27 | 1,550 | 1,560.5 | 1,543.5 | 1,550 | 6,246,000 | 1,550 |
| 2016-10-26 | 1,560 | 1,567 | 1,556.5 | 1,557 | 5,766,900 | 1,557 |
| 2016-10-25 | 1,582.5 | 1,585 | 1,558 | 1,565.5 | 6,440,400 | 1,565.50 |
| 2016-10-24 | 1,557 | 1,579.5 | 1,544.5 | 1,579 | 7,852,900 | 1,579 |
| 2016-10-21 | 1,558 | 1,558 | 1,524 | 1,525 | 5,881,300 | 1,525 |
| 2016-10-20 | 1,538 | 1,554.5 | 1,531.5 | 1,554.5 | 5,847,600 | 1,554.50 |
| 2016-10-19 | 1,532.5 | 1,540 | 1,526 | 1,533.5 | 5,503,800 | 1,533.50 |
| 2016-10-17 | 1,522.5 | 1,542.5 | 1,513 | 1,539 | 5,384,200 | 1,539 |
| 2016-10-13 | 1,549 | 1,560 | 1,533.5 | 1,540 | 5,622,900 | 1,540 |
| 2016-10-12 | 1,551 | 1,562.5 | 1,546 | 1,550 | 6,259,000 | 1,550 |
| 2016-10-11 | 1,567 | 1,572.5 | 1,563 | 1,568.5 | 6,227,200 | 1,568.50 |
| 2016-10-07 | 1,578 | 1,586.5 | 1,560 | 1,567 | 5,133,800 | 1,567 |
| 2016-10-06 | 1,585.5 | 1,585.5 | 1,574 | 1,584 | 4,172,100 | 1,584 |
| 2016-10-05 | 1,580 | 1,584.5 | 1,571 | 1,572 | 5,542,700 | 1,572 |
| 2016-10-04 | 1,572 | 1,580.5 | 1,566.5 | 1,578 | 5,432,800 | 1,578 |
| 2016-10-03 | 1,576 | 1,590 | 1,566.5 | 1,571 | 4,813,600 | 1,571 |
| 2016-09-30 | 1,582.5 | 1,585 | 1,563.5 | 1,573.5 | 6,762,100 | 1,573.50 |
| 2016-09-29 | 1,603.5 | 1,606.5 | 1,580.5 | 1,600 | 5,341,400 | 1,600 |
| 2016-09-28 | 1,590 | 1,603 | 1,579 | 1,595.5 | 5,887,100 | 1,595.50 |
| 2016-09-27 | 1,591 | 1,609 | 1,570 | 1,607.5 | 5,446,400 | 1,607.50 |
| 2016-09-26 | 1,614 | 1,618 | 1,582.5 | 1,589.5 | 6,176,100 | 1,589.50 |
| 2016-09-23 | 1,585.5 | 1,607.5 | 1,576 | 1,594.5 | 8,662,300 | 1,594.50 |
| 2016-09-21 | 1,578 | 1,588.5 | 1,548 | 1,580 | 9,354,200 | 1,580 |
| 2016-09-20 | 1,555 | 1,583 | 1,555 | 1,569.5 | 6,329,900 | 1,569.50 |
| 2016-09-16 | 1,578 | 1,584 | 1,561 | 1,582.5 | 6,161,300 | 1,582.50 |
| 2016-09-15 | 1,582 | 1,592 | 1,570.5 | 1,580 | 4,918,500 | 1,580 |
| 2016-09-14 | 1,594 | 1,614.5 | 1,590.5 | 1,594 | 5,377,800 | 1,594 |
| 2016-09-13 | 1,572.5 | 1,595 | 1,570 | 1,591 | 4,324,900 | 1,591 |
| 2016-09-12 | 1,568.5 | 1,578.5 | 1,561.5 | 1,569 | 4,472,800 | 1,569 |
| 2016-09-09 | 1,601.5 | 1,609.5 | 1,575 | 1,578 | 8,666,000 | 1,578 |
| 2016-09-08 | 1,566.5 | 1,590.5 | 1,563.5 | 1,586 | 7,495,700 | 1,586 |
| 2016-09-07 | 1,579.5 | 1,600 | 1,575.5 | 1,598 | 9,303,600 | 1,598 |
| 2016-09-06 | 1,592 | 1,605.5 | 1,580 | 1,580 | 8,526,500 | 1,580 |
| 2016-09-05 | 1,644 | 1,649 | 1,605 | 1,608.5 | 4,402,300 | 1,608.50 |
| 2016-09-02 | 1,610 | 1,635 | 1,608.5 | 1,629 | 5,777,400 | 1,629 |
| 2016-09-01 | 1,585.5 | 1,607 | 1,574.5 | 1,602 | 6,623,500 | 1,602 |
| 2016-08-31 | 1,610 | 1,612 | 1,564.5 | 1,580.5 | 7,683,100 | 1,580.50 |
| 2016-08-30 | 1,604.5 | 1,618.5 | 1,597 | 1,600 | 3,841,300 | 1,600 |
| 2016-08-29 | 1,620 | 1,625.5 | 1,593.5 | 1,602.5 | 5,155,000 | 1,602.50 |
| 2016-08-26 | 1,620 | 1,620 | 1,559.5 | 1,590 | 7,951,600 | 1,590 |
| 2016-08-25 | 1,644 | 1,647 | 1,616.5 | 1,619.5 | 8,095,500 | 1,619.50 |
| 2016-08-24 | 1,650 | 1,653 | 1,631 | 1,653 | 10,433,900 | 1,653 |
| 2016-08-23 | 1,584 | 1,605.5 | 1,578 | 1,598 | 8,976,600 | 1,598 |
| 2016-08-22 | 1,544 | 1,562.5 | 1,539 | 1,554 | 5,883,000 | 1,554 |
| 2016-08-19 | 1,565 | 1,567.5 | 1,519.5 | 1,532 | 8,012,500 | 1,532 |
| 2016-08-18 | 1,610 | 1,612 | 1,577 | 1,577 | 5,756,500 | 1,577 |
| 2016-08-17 | 1,629.5 | 1,635 | 1,620 | 1,625.5 | 5,214,100 | 1,625.50 |
| 2016-08-16 | 1,647 | 1,653.5 | 1,626 | 1,634 | 6,253,600 | 1,634 |
| 2016-08-15 | 1,685 | 1,686.5 | 1,655.5 | 1,657.5 | 3,095,900 | 1,657.50 |
| 2016-08-12 | 1,665 | 1,693.5 | 1,650.5 | 1,693 | 8,430,400 | 1,693 |
| 2016-08-10 | 1,679 | 1,684.5 | 1,663.5 | 1,670 | 5,131,800 | 1,670 |
| 2016-08-09 | 1,687.5 | 1,699.5 | 1,677.5 | 1,694 | 5,967,000 | 1,694 |
| 2016-08-08 | 1,688.5 | 1,698.5 | 1,674.5 | 1,687 | 3,926,300 | 1,687 |
| 2016-08-05 | 1,716 | 1,727 | 1,668 | 1,685.5 | 7,767,100 | 1,685.50 |
| 2016-08-04 | 1,726.5 | 1,735 | 1,682.5 | 1,699.5 | 8,612,700 | 1,699.50 |
| 2016-08-03 | 1,740 | 1,748.5 | 1,725 | 1,729 | 14,036,000 | 1,729 |
| 2016-08-02 | 1,771.5 | 1,775.5 | 1,740 | 1,740 | 8,818,300 | 1,740 |
| 2016-08-01 | 1,725 | 1,779 | 1,720 | 1,778.5 | 12,528,100 | 1,778.50 |
| 2016-07-29 | 1,694 | 1,728 | 1,610.5 | 1,721.5 | 12,162,000 | 1,721.50 |
| 2016-07-28 | 1,718 | 1,734.5 | 1,685.5 | 1,694.5 | 13,459,800 | 1,694.50 |
| 2016-07-27 | 1,731.5 | 1,742 | 1,701 | 1,701.5 | 10,098,600 | 1,701.50 |
| 2016-07-26 | 1,667 | 1,695 | 1,666 | 1,691.5 | 11,805,400 | 1,691.50 |
| 2016-07-25 | 1,675 | 1,682.5 | 1,661 | 1,667.5 | 6,130,500 | 1,667.50 |
| 2016-07-22 | 1,639 | 1,669 | 1,635 | 1,656 | 5,552,600 | 1,656 |
| 2016-07-21 | 1,675 | 1,679 | 1,639.5 | 1,647 | 5,730,600 | 1,647 |
| 2016-07-20 | 1,663 | 1,673.5 | 1,651.5 | 1,673 | 6,919,800 | 1,673 |
| 2016-07-19 | 1,624 | 1,661 | 1,618.5 | 1,661 | 10,629,200 | 1,661 |
| 2016-07-15 | 1,646.5 | 1,646.5 | 1,598.5 | 1,608 | 8,472,300 | 1,608 |
| 2016-07-14 | 1,635.5 | 1,650 | 1,624 | 1,645 | 8,603,100 | 1,645 |
| 2016-07-13 | 1,700 | 1,701.5 | 1,642.5 | 1,651.5 | 10,774,200 | 1,651.50 |
| 2016-07-12 | 1,652 | 1,687 | 1,649.5 | 1,667.5 | 12,582,300 | 1,667.50 |
| 2016-07-11 | 1,630 | 1,640 | 1,609.5 | 1,628 | 9,885,600 | 1,628 |
| 2016-07-08 | 1,615 | 1,617 | 1,599 | 1,603.5 | 13,244,300 | 1,603.50 |
| 2016-07-07 | 1,590.5 | 1,592.5 | 1,555.5 | 1,587 | 7,620,300 | 1,587 |
| 2016-07-06 | 1,598.5 | 1,613.5 | 1,571.5 | 1,592 | 8,698,400 | 1,592 |
| 2016-07-05 | 1,623.5 | 1,626 | 1,615 | 1,617 | 6,046,400 | 1,617 |
| 2016-07-04 | 1,618 | 1,633 | 1,611.5 | 1,624 | 8,097,100 | 1,624 |
| 2016-07-01 | 1,600 | 1,609 | 1,593 | 1,603.5 | 7,957,600 | 1,603.50 |
| 2016-06-30 | 1,603.5 | 1,621.5 | 1,600 | 1,600 | 14,694,200 | 1,600 |
| 2016-06-29 | 1,630 | 1,638 | 1,608.5 | 1,615 | 12,424,700 | 1,615 |
| 2016-06-28 | 1,569 | 1,633.5 | 1,568.5 | 1,610 | 10,913,200 | 1,610 |
| 2016-06-27 | 1,540 | 1,600.5 | 1,539.5 | 1,595 | 12,661,500 | 1,595 |
| 2016-06-24 | 1,613.5 | 1,629.5 | 1,477.5 | 1,496 | 13,394,200 | 1,496 |
| 2016-06-23 | 1,635 | 1,638.5 | 1,606.5 | 1,613 | 6,878,300 | 1,613 |
| 2016-06-22 | 1,630 | 1,636 | 1,621 | 1,626.5 | 12,224,600 | 1,626.50 |
| 2016-06-21 | 1,546 | 1,613.5 | 1,541.5 | 1,605 | 10,817,500 | 1,605 |
| 2016-06-20 | 1,525 | 1,554 | 1,524.5 | 1,546 | 8,865,800 | 1,546 |
| 2016-06-17 | 1,514.5 | 1,530 | 1,502.5 | 1,503 | 10,609,600 | 1,503 |
| 2016-06-16 | 1,527 | 1,534 | 1,484.5 | 1,490.5 | 8,335,300 | 1,490.50 |
| 2016-06-15 | 1,510.5 | 1,543 | 1,508.5 | 1,534.5 | 7,140,900 | 1,534.50 |
| 2016-06-14 | 1,520.5 | 1,530 | 1,501 | 1,520.5 | 7,617,600 | 1,520.50 |
| 2016-06-13 | 1,535 | 1,549.5 | 1,526.5 | 1,527.5 | 8,293,900 | 1,527.50 |
| 2016-06-10 | 1,580 | 1,580 | 1,552.5 | 1,567.5 | 12,608,600 | 1,567.50 |
| 2016-06-09 | 1,555 | 1,567.5 | 1,549 | 1,562 | 7,319,700 | 1,562 |
| 2016-06-08 | 1,550 | 1,556.5 | 1,532.5 | 1,556.5 | 8,173,800 | 1,556.50 |
| 2016-06-07 | 1,493.5 | 1,525 | 1,493.5 | 1,524 | 6,619,900 | 1,524 |
| 2016-06-06 | 1,470.5 | 1,495.5 | 1,463.5 | 1,491 | 5,536,900 | 1,491 |
| 2016-06-03 | 1,486 | 1,504 | 1,484.5 | 1,501.5 | 4,621,500 | 1,501.50 |
| 2016-06-02 | 1,480 | 1,498.5 | 1,466.5 | 1,482.5 | 6,810,400 | 1,482.50 |
| 2016-06-01 | 1,499 | 1,519.5 | 1,494.5 | 1,500 | 5,597,000 | 1,500 |
| 2016-05-31 | 1,487.5 | 1,517 | 1,485 | 1,517 | 9,241,300 | 1,517 |
| 2016-05-30 | 1,469 | 1,494.5 | 1,460 | 1,493.5 | 4,348,800 | 1,493.50 |
| 2016-05-27 | 1,463 | 1,476 | 1,455.5 | 1,466 | 4,366,300 | 1,466 |
| 2016-05-26 | 1,445 | 1,463.5 | 1,432 | 1,459.5 | 7,927,700 | 1,459.50 |
| 2016-05-25 | 1,480.5 | 1,489 | 1,428 | 1,429 | 9,695,700 | 1,429 |
| 2016-05-24 | 1,471.5 | 1,473 | 1,460.5 | 1,469.5 | 5,172,500 | 1,469.50 |
| 2016-05-23 | 1,477 | 1,484.5 | 1,461.5 | 1,481 | 4,519,100 | 1,481 |
| 2016-05-20 | 1,483 | 1,493 | 1,477.5 | 1,487.5 | 4,798,100 | 1,487.50 |
| 2016-05-19 | 1,504 | 1,515 | 1,488.5 | 1,489.5 | 5,848,300 | 1,489.50 |
| 2016-05-18 | 1,487.5 | 1,520.5 | 1,486.5 | 1,503.5 | 6,765,100 | 1,503.50 |
| 2016-05-17 | 1,482.5 | 1,500.5 | 1,464 | 1,500 | 6,003,300 | 1,500 |
| 2016-05-16 | 1,467 | 1,485 | 1,457 | 1,466 | 3,767,200 | 1,466 |
| 2016-05-13 | 1,489.5 | 1,489.5 | 1,447.5 | 1,466 | 8,593,100 | 1,466 |
| 2016-05-12 | 1,440 | 1,479.5 | 1,439.5 | 1,475 | 7,800,300 | 1,475 |
| 2016-05-11 | 1,488 | 1,491.5 | 1,453 | 1,456.5 | 7,379,700 | 1,456.50 |
| 2016-05-10 | 1,446 | 1,481.5 | 1,438 | 1,478.5 | 6,978,400 | 1,478.50 |
| 2016-05-09 | 1,450 | 1,451 | 1,431 | 1,443 | 5,756,900 | 1,443 |
| 2016-05-06 | 1,462.5 | 1,470 | 1,433 | 1,450 | 7,165,500 | 1,450 |
| 2016-05-02 | 1,421.5 | 1,449.5 | 1,415 | 1,445.5 | 8,751,400 | 1,445.50 |
| 2016-04-28 | 1,566 | 1,572.5 | 1,483 | 1,497 | 7,667,100 | 1,497 |
| 2016-04-27 | 1,576 | 1,579 | 1,534 | 1,551.5 | 7,185,600 | 1,551.50 |
| 2016-04-26 | 1,563.5 | 1,577.5 | 1,556 | 1,575.5 | 4,202,400 | 1,575.50 |
| 2016-04-25 | 1,582.5 | 1,582.5 | 1,560 | 1,573 | 5,666,700 | 1,573 |
| 2016-04-22 | 1,553.5 | 1,573.5 | 1,546 | 1,572.5 | 6,574,100 | 1,572.50 |
| 2016-04-21 | 1,548 | 1,565.5 | 1,527 | 1,565 | 8,919,900 | 1,565 |
| 2016-04-20 | 1,521.5 | 1,544 | 1,512.5 | 1,518 | 6,627,900 | 1,518 |
| 2016-04-19 | 1,507 | 1,522 | 1,500 | 1,512.5 | 8,025,800 | 1,512.50 |
| 2016-04-18 | 1,491.5 | 1,508 | 1,477.5 | 1,495 | 8,750,200 | 1,495 |
| 2016-04-15 | 1,505 | 1,551 | 1,503.5 | 1,541.5 | 8,234,400 | 1,541.50 |
| 2016-04-14 | 1,500.5 | 1,528 | 1,485 | 1,527 | 8,080,300 | 1,527 |
| 2016-04-13 | 1,467.5 | 1,489 | 1,459 | 1,481 | 6,236,900 | 1,481 |
| 2016-04-12 | 1,460.5 | 1,470.5 | 1,438.5 | 1,438.5 | 6,880,500 | 1,438.50 |
| 2016-04-11 | 1,446 | 1,452.5 | 1,428 | 1,448 | 6,052,500 | 1,448 |
| 2016-04-08 | 1,411.5 | 1,463.5 | 1,396.5 | 1,451.5 | 10,286,200 | 1,451.50 |
| 2016-04-07 | 1,366.5 | 1,422 | 1,358 | 1,420.5 | 8,292,900 | 1,420.50 |
| 2016-04-06 | 1,414 | 1,419 | 1,391 | 1,396.5 | 7,238,200 | 1,396.50 |
| 2016-04-05 | 1,442.5 | 1,448.5 | 1,407.5 | 1,414 | 8,634,200 | 1,414 |
| 2016-04-04 | 1,410 | 1,442.5 | 1,408.5 | 1,421 | 6,697,200 | 1,421 |
| 2016-04-01 | 1,480.5 | 1,485 | 1,410 | 1,415 | 13,309,700 | 1,415 |
| 2016-03-31 | 1,521.5 | 1,525 | 1,493.5 | 1,496.5 | 10,519,000 | 1,496.50 |
| 2016-03-30 | 1,513.5 | 1,523 | 1,502 | 1,506.5 | 9,064,700 | 1,506.50 |
| 2016-03-29 | 1,582.5 | 1,588 | 1,533 | 1,538.5 | 9,484,100 | 1,538.50 |
| 2016-03-28 | 1,567.5 | 1,589.5 | 1,562.5 | 1,588 | 5,915,200 | 1,588 |
| 2016-03-25 | 1,564.5 | 1,567 | 1,545.5 | 1,553.5 | 4,516,900 | 1,553.50 |
| 2016-03-24 | 1,538 | 1,559.5 | 1,531.5 | 1,548.5 | 5,134,100 | 1,548.50 |
| 2016-03-23 | 1,551.5 | 1,576.5 | 1,526 | 1,531.5 | 6,522,600 | 1,531.50 |
| 2016-03-22 | 1,511.5 | 1,561 | 1,495 | 1,545 | 8,114,900 | 1,545 |
| 2016-03-18 | 1,520 | 1,529.5 | 1,482.5 | 1,496.5 | 10,565,900 | 1,496.50 |
| 2016-03-17 | 1,560 | 1,560.5 | 1,520.5 | 1,535 | 6,613,600 | 1,535 |
| 2016-03-16 | 1,541 | 1,555 | 1,521.5 | 1,529 | 6,519,800 | 1,529 |
| 2016-03-15 | 1,540 | 1,566 | 1,535 | 1,555.5 | 6,416,600 | 1,555.50 |
| 2016-03-14 | 1,538.5 | 1,543.5 | 1,526 | 1,532 | 8,771,300 | 1,532 |
| 2016-03-11 | 1,509 | 1,538.5 | 1,508 | 1,529.5 | 16,841,600 | 1,529.50 |
| 2016-03-10 | 1,551.5 | 1,560 | 1,541 | 1,543 | 8,462,400 | 1,543 |
| 2016-03-09 | 1,568 | 1,576 | 1,520 | 1,541 | 8,366,900 | 1,541 |
| 2016-03-08 | 1,582 | 1,582.5 | 1,549 | 1,568.5 | 8,796,200 | 1,568.50 |
| 2016-03-07 | 1,598 | 1,598 | 1,571 | 1,582 | 7,992,800 | 1,582 |
| 2016-03-04 | 1,609 | 1,613.5 | 1,576.5 | 1,591.5 | 9,258,000 | 1,591.50 |
| 2016-03-03 | 1,625 | 1,630 | 1,603 | 1,625 | 9,422,400 | 1,625 |
| 2016-03-02 | 1,648.5 | 1,663.5 | 1,630 | 1,657.5 | 7,979,200 | 1,657.50 |
| 2016-03-01 | 1,580 | 1,609.5 | 1,575.5 | 1,600.5 | 9,331,000 | 1,600.50 |
| 2016-02-29 | 1,640 | 1,667 | 1,624 | 1,624 | 12,486,500 | 1,624 |
| 2016-02-26 | 1,610 | 1,627.5 | 1,607.5 | 1,611 | 7,416,400 | 1,611 |
| 2016-02-25 | 1,580 | 1,603.5 | 1,569.5 | 1,597.5 | 8,138,200 | 1,597.50 |
| 2016-02-24 | 1,573 | 1,574.5 | 1,540.5 | 1,564.5 | 8,371,300 | 1,564.50 |
| 2016-02-23 | 1,580 | 1,591.5 | 1,562.5 | 1,573 | 7,934,200 | 1,573 |
| 2016-02-22 | 1,573.5 | 1,592 | 1,563.5 | 1,577 | 9,580,700 | 1,577 |
| 2016-02-19 | 1,580 | 1,596 | 1,569 | 1,581 | 7,010,000 | 1,581 |
| 2016-02-18 | 1,600 | 1,601.5 | 1,576 | 1,585 | 8,744,700 | 1,585 |
| 2016-02-17 | 1,602.5 | 1,622.5 | 1,536 | 1,549 | 10,488,800 | 1,549 |
| 2016-02-16 | 1,603 | 1,629.5 | 1,591 | 1,602.5 | 8,368,600 | 1,602.50 |
| 2016-02-15 | 1,563.5 | 1,620 | 1,544.5 | 1,606 | 11,900,200 | 1,606 |
| 2016-02-12 | 1,548.5 | 1,558 | 1,476 | 1,497 | 16,018,100 | 1,497 |
| 2016-02-10 | 1,618.5 | 1,621 | 1,555.5 | 1,578.5 | 14,472,900 | 1,578.50 |
| 2016-02-09 | 1,622.5 | 1,642 | 1,615 | 1,626.5 | 13,997,100 | 1,626.50 |
| 2016-02-08 | 1,635.5 | 1,668.5 | 1,619 | 1,662.5 | 6,091,900 | 1,662.50 |
| 2016-02-05 | 1,608.5 | 1,651.5 | 1,603.5 | 1,646.5 | 9,609,100 | 1,646.50 |
| 2016-02-04 | 1,690 | 1,697.5 | 1,648.5 | 1,658.5 | 8,407,600 | 1,658.50 |
| 2016-02-03 | 1,706 | 1,733 | 1,680.5 | 1,690.5 | 9,352,900 | 1,690.50 |
| 2016-02-02 | 1,713 | 1,749.5 | 1,709.5 | 1,738.5 | 8,438,000 | 1,738.50 |
| 2016-02-01 | 1,716 | 1,726.5 | 1,693 | 1,698.5 | 12,403,300 | 1,698.50 |
| 2016-01-29 | 1,668 | 1,670 | 1,592.5 | 1,650 | 13,617,000 | 1,650 |
| 2016-01-28 | 1,628.5 | 1,650.5 | 1,613 | 1,628 | 8,908,800 | 1,628 |
| 2016-01-27 | 1,604 | 1,635.5 | 1,600 | 1,630.5 | 7,375,200 | 1,630.50 |
| 2016-01-26 | 1,587 | 1,608.5 | 1,572.5 | 1,595.5 | 5,411,200 | 1,595.50 |
| 2016-01-25 | 1,609 | 1,613.5 | 1,577 | 1,600.5 | 5,959,800 | 1,600.50 |
| 2016-01-22 | 1,552.5 | 1,602.5 | 1,540 | 1,597 | 8,992,800 | 1,597 |
| 2016-01-21 | 1,542 | 1,569.5 | 1,499.5 | 1,500 | 9,852,600 | 1,500 |
| 2016-01-20 | 1,567 | 1,579 | 1,531 | 1,536 | 8,152,100 | 1,536 |
| 2016-01-19 | 1,559.5 | 1,585 | 1,554.5 | 1,570.5 | 5,228,900 | 1,570.50 |
| 2016-01-18 | 1,549.5 | 1,569.5 | 1,535.5 | 1,559.5 | 7,844,700 | 1,559.50 |
| 2016-01-15 | 1,629.5 | 1,644 | 1,574.5 | 1,585.5 | 8,066,100 | 1,585.50 |
| 2016-01-14 | 1,617 | 1,631.5 | 1,572 | 1,610.5 | 8,276,300 | 1,610.50 |
| 2016-01-13 | 1,636 | 1,649.5 | 1,628 | 1,649 | 6,967,700 | 1,649 |
| 2016-01-12 | 1,645 | 1,674 | 1,601 | 1,606.5 | 9,506,400 | 1,606.50 |
| 2016-01-08 | 1,652.5 | 1,709.5 | 1,643.5 | 1,677 | 13,483,800 | 1,677 |
| 2016-01-07 | 1,681 | 1,706 | 1,657 | 1,679 | 8,123,900 | 1,679 |
| 2016-01-06 | 1,712.5 | 1,714 | 1,656.5 | 1,674.5 | 6,297,200 | 1,674.50 |
| 2016-01-05 | 1,671.5 | 1,687.5 | 1,646 | 1,663 | 6,615,500 | 1,663 |
| 2016-01-04 | 1,718 | 1,734 | 1,678 | 1,685.5 | 6,448,700 | 1,685.50 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
