6326 (株)クボタ 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 | 1,648.5 | 1,676 | 1,635.5 | 1,668.5 | 2,255,100 | 1,668.50 |
| 2016-12-29 | 1,662.5 | 1,666.5 | 1,643 | 1,660.5 | 2,667,200 | 1,660.50 |
| 2016-12-28 | 1,682 | 1,694.5 | 1,667.5 | 1,676.5 | 2,620,900 | 1,676.50 |
| 2016-12-27 | 1,679.5 | 1,697 | 1,671.5 | 1,683.5 | 2,081,700 | 1,683.50 |
| 2016-12-26 | 1,685.5 | 1,698.5 | 1,679.5 | 1,680.5 | 2,997,400 | 1,680.50 |
| 2016-12-22 | 1,702.5 | 1,708.5 | 1,675 | 1,701 | 4,002,100 | 1,701 |
| 2016-12-21 | 1,721 | 1,728.5 | 1,703 | 1,710.5 | 3,759,800 | 1,710.50 |
| 2016-12-20 | 1,707 | 1,727 | 1,702 | 1,726 | 3,211,200 | 1,726 |
| 2016-12-19 | 1,710 | 1,731 | 1,703 | 1,725.5 | 3,306,700 | 1,725.50 |
| 2016-12-16 | 1,712.5 | 1,723 | 1,706.5 | 1,716 | 4,363,000 | 1,716 |
| 2016-12-15 | 1,719.5 | 1,732 | 1,704.5 | 1,708 | 4,039,300 | 1,708 |
| 2016-12-14 | 1,699.5 | 1,704.5 | 1,687 | 1,699.5 | 4,436,300 | 1,699.50 |
| 2016-12-13 | 1,721 | 1,725 | 1,673 | 1,704.5 | 7,619,100 | 1,704.50 |
| 2016-12-12 | 1,787 | 1,805 | 1,769 | 1,774 | 5,070,100 | 1,774 |
| 2016-12-09 | 1,739 | 1,762.5 | 1,730 | 1,758 | 7,631,300 | 1,758 |
| 2016-12-08 | 1,769 | 1,783 | 1,762 | 1,780.5 | 5,129,400 | 1,780.50 |
| 2016-12-07 | 1,795.5 | 1,798 | 1,774 | 1,786 | 4,112,500 | 1,786 |
| 2016-12-06 | 1,760 | 1,787.5 | 1,757.5 | 1,767.5 | 5,395,300 | 1,767.50 |
| 2016-12-05 | 1,734 | 1,756 | 1,728 | 1,743 | 3,131,800 | 1,743 |
| 2016-12-02 | 1,754 | 1,762.5 | 1,732.5 | 1,747 | 2,977,800 | 1,747 |
| 2016-12-01 | 1,790 | 1,790 | 1,756 | 1,764.5 | 5,052,800 | 1,764.50 |
| 2016-11-30 | 1,732 | 1,738 | 1,719.5 | 1,727.5 | 4,031,500 | 1,727.50 |
| 2016-11-29 | 1,706.5 | 1,731.5 | 1,705.5 | 1,723 | 2,771,200 | 1,723 |
| 2016-11-28 | 1,734 | 1,737.5 | 1,709 | 1,717 | 4,526,700 | 1,717 |
| 2016-11-25 | 1,754 | 1,779.5 | 1,733 | 1,746 | 4,593,700 | 1,746 |
| 2016-11-24 | 1,740 | 1,771.5 | 1,721.5 | 1,740 | 6,914,500 | 1,740 |
| 2016-11-22 | 1,677.5 | 1,702.5 | 1,668.5 | 1,701.5 | 3,612,700 | 1,701.50 |
| 2016-11-21 | 1,676.5 | 1,689.5 | 1,670 | 1,679 | 3,262,600 | 1,679 |
| 2016-11-18 | 1,671.5 | 1,681 | 1,658.5 | 1,659.5 | 4,237,900 | 1,659.50 |
| 2016-11-17 | 1,676.5 | 1,683 | 1,640.5 | 1,654.5 | 4,548,700 | 1,654.50 |
| 2016-11-16 | 1,691 | 1,703.5 | 1,674 | 1,693.5 | 4,732,500 | 1,693.50 |
| 2016-11-15 | 1,690 | 1,695 | 1,660 | 1,675 | 4,089,000 | 1,675 |
| 2016-11-14 | 1,654 | 1,684.5 | 1,641 | 1,684 | 4,422,200 | 1,684 |
| 2016-11-11 | 1,650 | 1,690 | 1,620 | 1,637.5 | 6,174,400 | 1,637.50 |
| 2016-11-10 | 1,621.5 | 1,640.5 | 1,600.5 | 1,622 | 5,259,600 | 1,622 |
| 2016-11-09 | 1,600 | 1,623 | 1,484 | 1,515.5 | 12,445,500 | 1,515.50 |
| 2016-11-08 | 1,668.5 | 1,673.5 | 1,656 | 1,662 | 2,491,100 | 1,662 |
| 2016-11-07 | 1,649.5 | 1,671 | 1,643.5 | 1,664.5 | 4,279,500 | 1,664.50 |
| 2016-11-04 | 1,633 | 1,645.5 | 1,601.5 | 1,623 | 5,142,200 | 1,623 |
| 2016-11-02 | 1,666 | 1,677.5 | 1,640 | 1,649 | 3,412,900 | 1,649 |
| 2016-11-01 | 1,688.5 | 1,707 | 1,677.5 | 1,700 | 2,970,000 | 1,700 |
| 2016-10-31 | 1,690 | 1,703 | 1,680.5 | 1,694.5 | 3,291,300 | 1,694.50 |
| 2016-10-28 | 1,660 | 1,689 | 1,659.5 | 1,687.5 | 4,917,100 | 1,687.50 |
| 2016-10-27 | 1,631.5 | 1,654 | 1,630 | 1,644.5 | 3,351,300 | 1,644.50 |
| 2016-10-26 | 1,632 | 1,640 | 1,608 | 1,639 | 2,903,400 | 1,639 |
| 2016-10-25 | 1,651.5 | 1,658.5 | 1,637 | 1,643.5 | 2,787,700 | 1,643.50 |
| 2016-10-24 | 1,653.5 | 1,661 | 1,638.5 | 1,652.5 | 2,449,200 | 1,652.50 |
| 2016-10-21 | 1,665 | 1,666 | 1,647 | 1,652.5 | 3,507,300 | 1,652.50 |
| 2016-10-20 | 1,624.5 | 1,665.5 | 1,605 | 1,664 | 4,797,200 | 1,664 |
| 2016-10-19 | 1,624.5 | 1,665.5 | 1,610 | 1,631 | 5,677,800 | 1,631 |
| 2016-10-17 | 1,544 | 1,572.5 | 1,544 | 1,566.5 | 2,584,300 | 1,566.50 |
| 2016-10-13 | 1,562.5 | 1,577 | 1,530.5 | 1,543.5 | 4,072,200 | 1,543.50 |
| 2016-10-12 | 1,553.5 | 1,573.5 | 1,544 | 1,554 | 3,164,800 | 1,554 |
| 2016-10-11 | 1,566.5 | 1,574.5 | 1,545.5 | 1,558.5 | 3,733,900 | 1,558.50 |
| 2016-10-07 | 1,565 | 1,566.5 | 1,551 | 1,562 | 2,553,800 | 1,562 |
| 2016-10-06 | 1,571.5 | 1,588 | 1,562.5 | 1,562.5 | 3,503,400 | 1,562.50 |
| 2016-10-05 | 1,522 | 1,555 | 1,517 | 1,547.5 | 4,074,800 | 1,547.50 |
| 2016-10-04 | 1,498 | 1,526 | 1,495 | 1,514.5 | 3,757,700 | 1,514.50 |
| 2016-10-03 | 1,513.5 | 1,530 | 1,494 | 1,520.5 | 2,946,000 | 1,520.50 |
| 2016-09-30 | 1,530 | 1,535.5 | 1,496 | 1,513.5 | 5,435,700 | 1,513.50 |
| 2016-09-29 | 1,554 | 1,585 | 1,548.5 | 1,576 | 3,595,900 | 1,576 |
| 2016-09-28 | 1,504.5 | 1,541.5 | 1,504.5 | 1,527 | 4,009,400 | 1,527 |
| 2016-09-27 | 1,494 | 1,530.5 | 1,476 | 1,530.5 | 3,905,000 | 1,530.50 |
| 2016-09-26 | 1,523.5 | 1,532.5 | 1,506.5 | 1,516 | 2,666,900 | 1,516 |
| 2016-09-23 | 1,540 | 1,548 | 1,526.5 | 1,539 | 3,958,300 | 1,539 |
| 2016-09-21 | 1,476.5 | 1,530 | 1,464 | 1,526.5 | 5,103,100 | 1,526.50 |
| 2016-09-20 | 1,445 | 1,476.5 | 1,435.5 | 1,466 | 3,599,800 | 1,466 |
| 2016-09-16 | 1,451.5 | 1,470 | 1,450.5 | 1,463.5 | 2,752,600 | 1,463.50 |
| 2016-09-15 | 1,468.5 | 1,477.5 | 1,451 | 1,458.5 | 3,209,500 | 1,458.50 |
| 2016-09-14 | 1,461.5 | 1,491.5 | 1,453.5 | 1,482 | 4,103,200 | 1,482 |
| 2016-09-13 | 1,441 | 1,478.5 | 1,437 | 1,466 | 4,316,200 | 1,466 |
| 2016-09-12 | 1,449 | 1,464.5 | 1,420 | 1,438.5 | 4,639,800 | 1,438.50 |
| 2016-09-09 | 1,456.5 | 1,481.5 | 1,435.5 | 1,477 | 6,560,200 | 1,477 |
| 2016-09-08 | 1,506.5 | 1,512 | 1,471.5 | 1,486.5 | 3,704,300 | 1,486.50 |
| 2016-09-07 | 1,498.5 | 1,505 | 1,481.5 | 1,503.5 | 3,539,200 | 1,503.50 |
| 2016-09-06 | 1,535.5 | 1,538.5 | 1,515 | 1,525.5 | 2,929,700 | 1,525.50 |
| 2016-09-05 | 1,564.5 | 1,568.5 | 1,537.5 | 1,538 | 3,316,100 | 1,538 |
| 2016-09-02 | 1,522 | 1,549.5 | 1,522 | 1,539.5 | 4,062,400 | 1,539.50 |
| 2016-09-01 | 1,543 | 1,547 | 1,523 | 1,525.5 | 4,199,800 | 1,525.50 |
| 2016-08-31 | 1,496.5 | 1,524.5 | 1,486.5 | 1,517 | 4,133,400 | 1,517 |
| 2016-08-30 | 1,476 | 1,486 | 1,473.5 | 1,480 | 2,509,200 | 1,480 |
| 2016-08-29 | 1,455 | 1,494.5 | 1,443.5 | 1,474.5 | 4,672,300 | 1,474.50 |
| 2016-08-26 | 1,422 | 1,425 | 1,401 | 1,406.5 | 3,509,200 | 1,406.50 |
| 2016-08-25 | 1,437.5 | 1,437.5 | 1,418 | 1,431 | 2,827,100 | 1,431 |
| 2016-08-24 | 1,422 | 1,442.5 | 1,422 | 1,433.5 | 3,225,100 | 1,433.50 |
| 2016-08-23 | 1,399.5 | 1,417.5 | 1,387 | 1,405.5 | 4,234,200 | 1,405.50 |
| 2016-08-22 | 1,465 | 1,469.5 | 1,419 | 1,419.5 | 6,175,000 | 1,419.50 |
| 2016-08-19 | 1,457 | 1,476 | 1,434.5 | 1,439.5 | 4,702,600 | 1,439.50 |
| 2016-08-18 | 1,485 | 1,494 | 1,459 | 1,461 | 3,016,500 | 1,461 |
| 2016-08-17 | 1,466.5 | 1,497 | 1,453.5 | 1,495 | 3,577,400 | 1,495 |
| 2016-08-16 | 1,497.5 | 1,523 | 1,467.5 | 1,469.5 | 4,963,900 | 1,469.50 |
| 2016-08-15 | 1,482 | 1,499 | 1,469.5 | 1,493 | 5,791,200 | 1,493 |
| 2016-08-12 | 1,504.5 | 1,513 | 1,462 | 1,497 | 7,553,200 | 1,497 |
| 2016-08-10 | 1,482 | 1,508.5 | 1,482 | 1,500 | 4,139,400 | 1,500 |
| 2016-08-09 | 1,473.5 | 1,501.5 | 1,463.5 | 1,494.5 | 4,549,400 | 1,494.50 |
| 2016-08-08 | 1,450 | 1,478 | 1,448 | 1,474.5 | 6,400,900 | 1,474.50 |
| 2016-08-05 | 1,410 | 1,442.5 | 1,404 | 1,418.5 | 5,004,300 | 1,418.50 |
| 2016-08-04 | 1,355 | 1,448 | 1,355 | 1,433.5 | 9,131,000 | 1,433.50 |
| 2016-08-03 | 1,448.5 | 1,484 | 1,442.5 | 1,445 | 5,514,900 | 1,445 |
| 2016-08-02 | 1,500 | 1,513.5 | 1,490.5 | 1,493 | 3,741,700 | 1,493 |
| 2016-08-01 | 1,494 | 1,512.5 | 1,481 | 1,512.5 | 4,539,100 | 1,512.50 |
| 2016-07-29 | 1,470 | 1,526.5 | 1,465 | 1,517.5 | 8,679,900 | 1,517.50 |
| 2016-07-28 | 1,462.5 | 1,483.5 | 1,454.5 | 1,469.5 | 3,642,200 | 1,469.50 |
| 2016-07-27 | 1,453 | 1,499 | 1,435.5 | 1,480.5 | 6,345,300 | 1,480.50 |
| 2016-07-26 | 1,475.5 | 1,483.5 | 1,427.5 | 1,436.5 | 4,242,300 | 1,436.50 |
| 2016-07-25 | 1,489.5 | 1,517 | 1,485 | 1,487.5 | 2,670,400 | 1,487.50 |
| 2016-07-22 | 1,488 | 1,514.5 | 1,475 | 1,485 | 3,800,700 | 1,485 |
| 2016-07-21 | 1,550 | 1,558 | 1,523.5 | 1,543 | 5,551,700 | 1,543 |
| 2016-07-20 | 1,472.5 | 1,487.5 | 1,461 | 1,487.5 | 3,431,000 | 1,487.50 |
| 2016-07-19 | 1,517.5 | 1,517.5 | 1,467 | 1,488 | 3,708,700 | 1,488 |
| 2016-07-15 | 1,501 | 1,515.5 | 1,478.5 | 1,495.5 | 5,374,800 | 1,495.50 |
| 2016-07-14 | 1,444 | 1,477.5 | 1,429.5 | 1,472.5 | 5,336,100 | 1,472.50 |
| 2016-07-13 | 1,460 | 1,464 | 1,428.5 | 1,433.5 | 7,149,000 | 1,433.50 |
| 2016-07-12 | 1,358 | 1,395.5 | 1,352.5 | 1,375.5 | 5,304,900 | 1,375.50 |
| 2016-07-11 | 1,306 | 1,343 | 1,304 | 1,328 | 4,602,000 | 1,328 |
| 2016-07-08 | 1,290.5 | 1,310 | 1,275.5 | 1,276 | 5,119,400 | 1,276 |
| 2016-07-07 | 1,280 | 1,313.5 | 1,280 | 1,289.5 | 3,421,600 | 1,289.50 |
| 2016-07-06 | 1,309 | 1,312 | 1,271 | 1,304.5 | 5,305,800 | 1,304.50 |
| 2016-07-05 | 1,388.5 | 1,388.5 | 1,348.5 | 1,351.5 | 5,973,800 | 1,351.50 |
| 2016-07-04 | 1,371.5 | 1,401 | 1,366.5 | 1,398 | 4,293,400 | 1,398 |
| 2016-07-01 | 1,378.5 | 1,395 | 1,376 | 1,390 | 6,835,100 | 1,390 |
| 2016-06-30 | 1,360 | 1,380 | 1,353 | 1,367.5 | 5,564,300 | 1,367.50 |
| 2016-06-29 | 1,342.5 | 1,353.5 | 1,315 | 1,351.5 | 3,739,300 | 1,351.50 |
| 2016-06-28 | 1,289.5 | 1,321.5 | 1,271 | 1,312.5 | 5,185,400 | 1,312.50 |
| 2016-06-27 | 1,367.5 | 1,389 | 1,301 | 1,325 | 5,556,000 | 1,325 |
| 2016-06-24 | 1,486.5 | 1,493 | 1,330 | 1,345.5 | 7,361,200 | 1,345.50 |
| 2016-06-23 | 1,426.5 | 1,469 | 1,418.5 | 1,466 | 3,488,600 | 1,466 |
| 2016-06-22 | 1,440 | 1,444.5 | 1,421 | 1,424.5 | 5,711,800 | 1,424.50 |
| 2016-06-21 | 1,431 | 1,451.5 | 1,416 | 1,447.5 | 4,351,200 | 1,447.50 |
| 2016-06-20 | 1,401 | 1,442.5 | 1,400 | 1,434.5 | 6,600,900 | 1,434.50 |
| 2016-06-17 | 1,368 | 1,386 | 1,361.5 | 1,371 | 5,156,200 | 1,371 |
| 2016-06-16 | 1,404 | 1,410.5 | 1,343.5 | 1,348 | 5,439,800 | 1,348 |
| 2016-06-15 | 1,414 | 1,441 | 1,403 | 1,419.5 | 5,116,700 | 1,419.50 |
| 2016-06-14 | 1,416.5 | 1,424 | 1,394.5 | 1,414 | 6,266,200 | 1,414 |
| 2016-06-13 | 1,438 | 1,454.5 | 1,425 | 1,425 | 6,930,700 | 1,425 |
| 2016-06-10 | 1,479 | 1,483.5 | 1,459 | 1,473.5 | 6,708,500 | 1,473.50 |
| 2016-06-09 | 1,501.5 | 1,507.5 | 1,463 | 1,479 | 9,696,600 | 1,479 |
| 2016-06-08 | 1,528 | 1,542 | 1,509.5 | 1,536 | 5,171,600 | 1,536 |
| 2016-06-07 | 1,564 | 1,580.5 | 1,553.5 | 1,558.5 | 3,506,200 | 1,558.50 |
| 2016-06-06 | 1,540 | 1,561 | 1,522.5 | 1,561 | 3,994,200 | 1,561 |
| 2016-06-03 | 1,548 | 1,584 | 1,548 | 1,578.5 | 5,578,300 | 1,578.50 |
| 2016-06-02 | 1,580 | 1,581 | 1,539.5 | 1,544.5 | 4,118,700 | 1,544.50 |
| 2016-06-01 | 1,633 | 1,644.5 | 1,590 | 1,594.5 | 4,340,700 | 1,594.50 |
| 2016-05-31 | 1,595 | 1,635 | 1,594 | 1,630.5 | 8,396,700 | 1,630.50 |
| 2016-05-30 | 1,629.5 | 1,645 | 1,580 | 1,623 | 4,611,100 | 1,623 |
| 2016-05-27 | 1,621 | 1,642.5 | 1,617.5 | 1,628.5 | 4,669,200 | 1,628.50 |
| 2016-05-26 | 1,637.5 | 1,642 | 1,612.5 | 1,617 | 6,559,400 | 1,617 |
| 2016-05-25 | 1,629 | 1,637 | 1,604 | 1,608.5 | 4,964,100 | 1,608.50 |
| 2016-05-24 | 1,647.5 | 1,649.5 | 1,597 | 1,597.5 | 6,635,500 | 1,597.50 |
| 2016-05-23 | 1,655.5 | 1,670 | 1,623 | 1,669.5 | 4,275,600 | 1,669.50 |
| 2016-05-20 | 1,674.5 | 1,698.5 | 1,663.5 | 1,687 | 4,491,200 | 1,687 |
| 2016-05-19 | 1,691 | 1,710 | 1,673.5 | 1,687.5 | 3,630,000 | 1,687.50 |
| 2016-05-18 | 1,679 | 1,693.5 | 1,656 | 1,676 | 4,549,500 | 1,676 |
| 2016-05-17 | 1,684 | 1,696.5 | 1,668.5 | 1,690 | 4,031,900 | 1,690 |
| 2016-05-16 | 1,641.5 | 1,704 | 1,634 | 1,683.5 | 3,750,700 | 1,683.50 |
| 2016-05-13 | 1,719 | 1,724.5 | 1,647 | 1,648 | 7,317,900 | 1,648 |
| 2016-05-12 | 1,671.5 | 1,696 | 1,651 | 1,692 | 6,686,000 | 1,692 |
| 2016-05-11 | 1,760 | 1,760 | 1,690.5 | 1,710 | 8,378,300 | 1,710 |
| 2016-05-10 | 1,649.5 | 1,664 | 1,611 | 1,647 | 6,453,900 | 1,647 |
| 2016-05-09 | 1,640 | 1,667.5 | 1,628.5 | 1,643 | 4,630,600 | 1,643 |
| 2016-05-06 | 1,640 | 1,657 | 1,599 | 1,624.5 | 6,729,000 | 1,624.50 |
| 2016-05-02 | 1,577.5 | 1,623.5 | 1,574.5 | 1,620.5 | 7,222,500 | 1,620.50 |
| 2016-04-28 | 1,760 | 1,769.5 | 1,633 | 1,659.5 | 6,579,800 | 1,659.50 |
| 2016-04-27 | 1,748 | 1,769.5 | 1,712.5 | 1,732 | 5,646,100 | 1,732 |
| 2016-04-26 | 1,710.5 | 1,751.5 | 1,705.5 | 1,725 | 5,025,900 | 1,725 |
| 2016-04-25 | 1,738 | 1,743 | 1,680 | 1,741 | 7,136,100 | 1,741 |
| 2016-04-22 | 1,730 | 1,762.5 | 1,709 | 1,761 | 7,264,800 | 1,761 |
| 2016-04-21 | 1,704.5 | 1,731 | 1,672 | 1,727.5 | 7,685,300 | 1,727.50 |
| 2016-04-20 | 1,660 | 1,699.5 | 1,658 | 1,671.5 | 10,171,900 | 1,671.50 |
| 2016-04-19 | 1,592 | 1,608 | 1,584 | 1,597.5 | 5,056,200 | 1,597.50 |
| 2016-04-18 | 1,487 | 1,555 | 1,485.5 | 1,535.5 | 5,953,400 | 1,535.50 |
| 2016-04-15 | 1,560.5 | 1,595.5 | 1,552.5 | 1,564 | 4,438,300 | 1,564 |
| 2016-04-14 | 1,544.5 | 1,583 | 1,531.5 | 1,583 | 7,597,900 | 1,583 |
| 2016-04-13 | 1,447 | 1,500.5 | 1,439 | 1,494 | 7,427,200 | 1,494 |
| 2016-04-12 | 1,353.5 | 1,415 | 1,344 | 1,400 | 4,885,500 | 1,400 |
| 2016-04-11 | 1,360 | 1,367 | 1,329 | 1,353 | 5,360,800 | 1,353 |
| 2016-04-08 | 1,329.5 | 1,400 | 1,328 | 1,380 | 6,864,600 | 1,380 |
| 2016-04-07 | 1,358 | 1,377 | 1,337 | 1,350.5 | 4,024,700 | 1,350.50 |
| 2016-04-06 | 1,370 | 1,382 | 1,354.5 | 1,361 | 4,781,300 | 1,361 |
| 2016-04-05 | 1,429 | 1,437 | 1,374 | 1,378 | 5,649,100 | 1,378 |
| 2016-04-04 | 1,446.5 | 1,475 | 1,424 | 1,433 | 4,429,300 | 1,433 |
| 2016-04-01 | 1,520.5 | 1,537.5 | 1,453.5 | 1,457.5 | 6,071,000 | 1,457.50 |
| 2016-03-31 | 1,542.5 | 1,572 | 1,513 | 1,536.5 | 5,196,500 | 1,536.50 |
| 2016-03-30 | 1,578 | 1,594 | 1,558.5 | 1,559.5 | 2,979,600 | 1,559.50 |
| 2016-03-29 | 1,562 | 1,581.5 | 1,540.5 | 1,574 | 4,923,300 | 1,574 |
| 2016-03-28 | 1,562 | 1,580 | 1,553.5 | 1,580 | 4,283,500 | 1,580 |
| 2016-03-25 | 1,497.5 | 1,557 | 1,494.5 | 1,549.5 | 4,416,700 | 1,549.50 |
| 2016-03-24 | 1,497 | 1,507 | 1,478.5 | 1,488 | 3,454,000 | 1,488 |
| 2016-03-23 | 1,539 | 1,548 | 1,497.5 | 1,502.5 | 3,606,400 | 1,502.50 |
| 2016-03-22 | 1,530 | 1,569 | 1,513.5 | 1,543 | 3,738,500 | 1,543 |
| 2016-03-18 | 1,535 | 1,560.5 | 1,503.5 | 1,517.5 | 5,889,800 | 1,517.50 |
| 2016-03-17 | 1,537 | 1,578 | 1,528.5 | 1,552.5 | 4,399,000 | 1,552.50 |
| 2016-03-16 | 1,510 | 1,538.5 | 1,501 | 1,520.5 | 3,655,300 | 1,520.50 |
| 2016-03-15 | 1,557 | 1,562 | 1,530.5 | 1,537.5 | 3,082,300 | 1,537.50 |
| 2016-03-14 | 1,561.5 | 1,567 | 1,535.5 | 1,559 | 4,612,300 | 1,559 |
| 2016-03-11 | 1,521.5 | 1,552.5 | 1,503 | 1,538.5 | 10,189,500 | 1,538.50 |
| 2016-03-10 | 1,570 | 1,604 | 1,560.5 | 1,581 | 4,139,600 | 1,581 |
| 2016-03-09 | 1,529 | 1,539 | 1,492.5 | 1,530 | 5,099,700 | 1,530 |
| 2016-03-08 | 1,590 | 1,604 | 1,549 | 1,566 | 4,863,500 | 1,566 |
| 2016-03-07 | 1,621 | 1,623.5 | 1,593.5 | 1,604.5 | 4,156,700 | 1,604.50 |
| 2016-03-04 | 1,571.5 | 1,617 | 1,568 | 1,612 | 4,388,000 | 1,612 |
| 2016-03-03 | 1,550.5 | 1,570.5 | 1,521 | 1,567 | 3,963,000 | 1,567 |
| 2016-03-02 | 1,511.5 | 1,570 | 1,506.5 | 1,553 | 5,875,400 | 1,553 |
| 2016-03-01 | 1,445 | 1,475 | 1,424.5 | 1,454 | 5,496,700 | 1,454 |
| 2016-02-29 | 1,499.5 | 1,518.5 | 1,446.5 | 1,446.5 | 6,046,600 | 1,446.50 |
| 2016-02-26 | 1,445 | 1,465.5 | 1,421 | 1,435.5 | 4,914,800 | 1,435.50 |
| 2016-02-25 | 1,442 | 1,460 | 1,411.5 | 1,432 | 5,394,300 | 1,432 |
| 2016-02-24 | 1,434 | 1,459.5 | 1,422 | 1,444 | 3,915,000 | 1,444 |
| 2016-02-23 | 1,470 | 1,507.5 | 1,452 | 1,458 | 3,664,500 | 1,458 |
| 2016-02-22 | 1,433.5 | 1,458 | 1,412.5 | 1,449 | 4,267,500 | 1,449 |
| 2016-02-19 | 1,436.5 | 1,461.5 | 1,402.5 | 1,445.5 | 5,249,900 | 1,445.50 |
| 2016-02-18 | 1,530 | 1,545 | 1,457.5 | 1,466.5 | 8,828,700 | 1,466.50 |
| 2016-02-17 | 1,550 | 1,550 | 1,466.5 | 1,485.5 | 9,607,100 | 1,485.50 |
| 2016-02-16 | 1,424 | 1,479.5 | 1,397.5 | 1,454.5 | 6,096,200 | 1,454.50 |
| 2016-02-15 | 1,388 | 1,441.5 | 1,381.5 | 1,430 | 7,853,100 | 1,430 |
| 2016-02-12 | 1,272 | 1,353.5 | 1,270 | 1,313 | 12,416,800 | 1,313 |
| 2016-02-10 | 1,463.5 | 1,469 | 1,394 | 1,413 | 8,890,400 | 1,413 |
| 2016-02-09 | 1,512 | 1,517.5 | 1,471 | 1,482.5 | 5,015,100 | 1,482.50 |
| 2016-02-08 | 1,531.5 | 1,612 | 1,526.5 | 1,601 | 4,657,400 | 1,601 |
| 2016-02-05 | 1,551.5 | 1,572.5 | 1,530.5 | 1,556 | 6,999,600 | 1,556 |
| 2016-02-04 | 1,600 | 1,634 | 1,579 | 1,587 | 9,801,300 | 1,587 |
| 2016-02-03 | 1,710 | 1,718 | 1,635 | 1,648.5 | 5,758,000 | 1,648.50 |
| 2016-02-02 | 1,774 | 1,798 | 1,750.5 | 1,757.5 | 3,874,300 | 1,757.50 |
| 2016-02-01 | 1,825 | 1,830.5 | 1,771.5 | 1,810 | 5,805,600 | 1,810 |
| 2016-01-29 | 1,642 | 1,757.5 | 1,621 | 1,749 | 8,161,400 | 1,749 |
| 2016-01-28 | 1,662 | 1,684.5 | 1,631.5 | 1,650.5 | 5,308,300 | 1,650.50 |
| 2016-01-27 | 1,645.5 | 1,688.5 | 1,639.5 | 1,680 | 5,107,000 | 1,680 |
| 2016-01-26 | 1,623 | 1,630 | 1,593.5 | 1,598 | 3,589,600 | 1,598 |
| 2016-01-25 | 1,671 | 1,680 | 1,633.5 | 1,658.5 | 4,343,500 | 1,658.50 |
| 2016-01-22 | 1,608 | 1,641.5 | 1,581.5 | 1,637 | 4,332,300 | 1,637 |
| 2016-01-21 | 1,602 | 1,634 | 1,540 | 1,540 | 4,935,300 | 1,540 |
| 2016-01-20 | 1,663.5 | 1,670 | 1,581.5 | 1,583.5 | 4,764,800 | 1,583.50 |
| 2016-01-19 | 1,651 | 1,674.5 | 1,637 | 1,673 | 2,695,000 | 1,673 |
| 2016-01-18 | 1,634.5 | 1,666.5 | 1,614 | 1,661.5 | 3,060,300 | 1,661.50 |
| 2016-01-15 | 1,725.5 | 1,736 | 1,666.5 | 1,675.5 | 3,692,900 | 1,675.50 |
| 2016-01-14 | 1,681.5 | 1,694.5 | 1,654.5 | 1,689 | 5,246,200 | 1,689 |
| 2016-01-13 | 1,722 | 1,746.5 | 1,708.5 | 1,738.5 | 5,501,400 | 1,738.50 |
| 2016-01-12 | 1,750 | 1,765 | 1,687.5 | 1,688 | 9,156,000 | 1,688 |
| 2016-01-08 | 1,758.5 | 1,835 | 1,758.5 | 1,783 | 6,022,500 | 1,783 |
| 2016-01-07 | 1,818 | 1,837 | 1,779 | 1,779.5 | 3,743,000 | 1,779.50 |
| 2016-01-06 | 1,850 | 1,874.5 | 1,811 | 1,826 | 3,671,000 | 1,826 |
| 2016-01-05 | 1,827 | 1,863.5 | 1,824 | 1,843 | 3,180,800 | 1,843 |
| 2016-01-04 | 1,861.5 | 1,895 | 1,831 | 1,844 | 3,993,300 | 1,844 |
分割・併合履歴 ： なし
