6501 (株)日立製作所 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 | 630 | 633 | 624.2 | 632 | 13,672,000 | 3,160 |
| 2016-12-29 | 641.3 | 641.7 | 630.7 | 631.8 | 15,654,000 | 3,159 |
| 2016-12-28 | 641.5 | 646.4 | 641.3 | 644.9 | 14,724,000 | 3,224.50 |
| 2016-12-27 | 633 | 641.6 | 632.7 | 636.6 | 11,929,000 | 3,183 |
| 2016-12-26 | 644.7 | 645 | 637.8 | 639 | 10,344,000 | 3,195 |
| 2016-12-22 | 638 | 641.1 | 631.5 | 640.8 | 17,408,000 | 3,204 |
| 2016-12-21 | 650.3 | 654.2 | 641.4 | 644.2 | 15,154,000 | 3,221 |
| 2016-12-20 | 651.2 | 653 | 642.4 | 646.5 | 15,739,000 | 3,232.50 |
| 2016-12-19 | 647.6 | 654.7 | 646 | 651.2 | 17,480,000 | 3,256 |
| 2016-12-16 | 648.6 | 657.4 | 647.1 | 655.7 | 33,074,000 | 3,278.50 |
| 2016-12-15 | 645 | 648.2 | 637.4 | 642.2 | 22,919,000 | 3,211 |
| 2016-12-14 | 639.6 | 641.2 | 633.8 | 635.7 | 20,937,000 | 3,178.50 |
| 2016-12-13 | 630.1 | 635.8 | 624.8 | 634.3 | 31,122,000 | 3,171.50 |
| 2016-12-12 | 660 | 662 | 636.9 | 643.6 | 31,737,000 | 3,218 |
| 2016-12-09 | 647.1 | 653.8 | 644.3 | 652 | 29,951,000 | 3,260 |
| 2016-12-08 | 644.5 | 646.9 | 636.7 | 646.8 | 27,967,000 | 3,234 |
| 2016-12-07 | 629 | 634.8 | 626.4 | 634.5 | 20,502,000 | 3,172.50 |
| 2016-12-06 | 627.1 | 628.4 | 620.3 | 623.7 | 18,776,000 | 3,118.50 |
| 2016-12-05 | 619.5 | 621 | 611.4 | 617.3 | 21,839,000 | 3,086.50 |
| 2016-12-02 | 622.7 | 624.6 | 615.3 | 621.5 | 22,235,000 | 3,107.50 |
| 2016-12-01 | 622 | 628.8 | 616.6 | 618.8 | 25,960,000 | 3,094 |
| 2016-11-30 | 614.5 | 615.9 | 607 | 609.3 | 19,127,000 | 3,046.50 |
| 2016-11-29 | 609.3 | 613.8 | 606.4 | 610.9 | 14,205,000 | 3,054.50 |
| 2016-11-28 | 615 | 617.6 | 604.6 | 617.6 | 21,626,000 | 3,088 |
| 2016-11-25 | 615.8 | 627.4 | 615.2 | 619 | 25,572,000 | 3,095 |
| 2016-11-24 | 618.5 | 620 | 611.2 | 615.2 | 21,505,000 | 3,076 |
| 2016-11-22 | 614 | 615 | 606 | 608.8 | 17,272,000 | 3,044 |
| 2016-11-21 | 598.5 | 616.7 | 594.8 | 613.5 | 31,749,000 | 3,067.50 |
| 2016-11-18 | 599 | 600.6 | 592.9 | 594.4 | 21,726,000 | 2,972 |
| 2016-11-17 | 584.3 | 588.3 | 578.5 | 588.3 | 18,730,000 | 2,941.50 |
| 2016-11-16 | 600 | 600.9 | 588.8 | 589.6 | 27,350,000 | 2,948 |
| 2016-11-15 | 590.3 | 594.5 | 583 | 586.4 | 20,934,000 | 2,932 |
| 2016-11-14 | 570.1 | 588.5 | 569 | 588.3 | 29,855,000 | 2,941.50 |
| 2016-11-11 | 568.2 | 575.4 | 562.7 | 564.4 | 27,601,000 | 2,822 |
| 2016-11-10 | 559 | 564.5 | 544.2 | 562.5 | 46,373,000 | 2,812.50 |
| 2016-11-09 | 555.2 | 559.2 | 502.8 | 508.7 | 49,869,000 | 2,543.50 |
| 2016-11-08 | 552 | 553.9 | 546.8 | 549 | 12,558,000 | 2,745 |
| 2016-11-07 | 546.9 | 550.7 | 543.2 | 548.3 | 19,176,000 | 2,741.50 |
| 2016-11-04 | 537.8 | 543 | 531.5 | 535.3 | 21,861,000 | 2,676.50 |
| 2016-11-02 | 551.5 | 552.8 | 546.3 | 547.8 | 19,600,000 | 2,739 |
| 2016-11-01 | 559.1 | 559.8 | 552.1 | 558.7 | 20,673,000 | 2,793.50 |
| 2016-10-31 | 546 | 562.9 | 541.4 | 559.2 | 51,414,000 | 2,796 |
| 2016-10-28 | 522.5 | 536.5 | 522.3 | 532.2 | 42,416,000 | 2,661 |
| 2016-10-27 | 522.2 | 524 | 517.3 | 519.4 | 18,626,000 | 2,597 |
| 2016-10-26 | 527 | 527.9 | 521.4 | 525.1 | 13,127,000 | 2,625.50 |
| 2016-10-25 | 527.3 | 531.5 | 526 | 527.7 | 18,301,000 | 2,638.50 |
| 2016-10-24 | 524 | 525.8 | 520.6 | 522.1 | 13,660,000 | 2,610.50 |
| 2016-10-21 | 525 | 527.9 | 522.5 | 523.9 | 15,154,000 | 2,619.50 |
| 2016-10-20 | 511.6 | 523.5 | 510.4 | 523 | 20,348,000 | 2,615 |
| 2016-10-19 | 513.7 | 515.3 | 508.5 | 512.9 | 24,374,000 | 2,564.50 |
| 2016-10-17 | 520 | 527.2 | 518.6 | 523.1 | 12,716,000 | 2,615.50 |
| 2016-10-13 | 521.3 | 528.3 | 513.7 | 515.7 | 20,319,000 | 2,578.50 |
| 2016-10-12 | 516.2 | 526.3 | 515.2 | 518.7 | 20,914,000 | 2,593.50 |
| 2016-10-11 | 528.8 | 535.5 | 526.2 | 526.2 | 27,195,000 | 2,631 |
| 2016-10-07 | 512.6 | 525 | 512.6 | 524.5 | 30,278,000 | 2,622.50 |
| 2016-10-06 | 511 | 519 | 509.4 | 513.7 | 33,152,000 | 2,568.50 |
| 2016-10-05 | 484 | 502.8 | 482.2 | 502.4 | 61,039,000 | 2,512 |
| 2016-10-04 | 467.9 | 474.6 | 465.6 | 472.4 | 21,872,000 | 2,362 |
| 2016-10-03 | 466.1 | 470.4 | 461.5 | 464.8 | 23,686,000 | 2,324 |
| 2016-09-30 | 472.7 | 473.2 | 465.2 | 468.6 | 22,321,000 | 2,343 |
| 2016-09-29 | 478 | 485.5 | 476 | 482.7 | 16,439,000 | 2,413.50 |
| 2016-09-28 | 473 | 474.8 | 467.5 | 471.3 | 12,211,000 | 2,356.50 |
| 2016-09-27 | 465.5 | 477.6 | 461.4 | 477.6 | 19,719,000 | 2,388 |
| 2016-09-26 | 480 | 480 | 468.5 | 470.7 | 21,782,000 | 2,353.50 |
| 2016-09-23 | 482.5 | 486.8 | 480.2 | 483.7 | 18,875,000 | 2,418.50 |
| 2016-09-21 | 471 | 490.3 | 466.6 | 490.1 | 25,871,000 | 2,450.50 |
| 2016-09-20 | 470.1 | 479.1 | 470 | 473.4 | 18,028,000 | 2,367 |
| 2016-09-16 | 470.5 | 476.9 | 470.5 | 475.8 | 14,131,000 | 2,379 |
| 2016-09-15 | 470 | 471.4 | 465.9 | 467.5 | 15,348,000 | 2,337.50 |
| 2016-09-14 | 474.9 | 477.3 | 471.8 | 473 | 10,412,000 | 2,365 |
| 2016-09-13 | 480.1 | 482.6 | 473.8 | 477.3 | 12,220,000 | 2,386.50 |
| 2016-09-12 | 483 | 483 | 474.4 | 477.8 | 18,845,000 | 2,389 |
| 2016-09-09 | 483.9 | 492.8 | 483 | 489.9 | 18,906,000 | 2,449.50 |
| 2016-09-08 | 497 | 497.8 | 488.2 | 491.9 | 17,095,000 | 2,459.50 |
| 2016-09-07 | 495.1 | 500 | 491.9 | 499 | 17,194,000 | 2,495 |
| 2016-09-06 | 504.5 | 505.7 | 500.3 | 503.9 | 9,712,000 | 2,519.50 |
| 2016-09-05 | 505 | 510 | 501 | 501.3 | 19,482,000 | 2,506.50 |
| 2016-09-02 | 492.1 | 497 | 485.8 | 496.2 | 18,589,000 | 2,481 |
| 2016-09-01 | 497.1 | 497.6 | 492.1 | 494.4 | 17,437,000 | 2,472 |
| 2016-08-31 | 488.5 | 497.7 | 487.2 | 496 | 22,510,000 | 2,480 |
| 2016-08-30 | 481.8 | 491.3 | 481.1 | 484 | 14,681,000 | 2,420 |
| 2016-08-29 | 477 | 485.5 | 476.1 | 481.9 | 15,594,000 | 2,409.50 |
| 2016-08-26 | 476.5 | 476.6 | 464.6 | 466 | 15,173,000 | 2,330 |
| 2016-08-25 | 470 | 476.4 | 469.1 | 475.5 | 14,559,000 | 2,377.50 |
| 2016-08-24 | 477 | 482.5 | 474.1 | 475 | 14,212,000 | 2,375 |
| 2016-08-23 | 485 | 486.6 | 474.3 | 477.1 | 25,270,000 | 2,385.50 |
| 2016-08-22 | 496.9 | 498.5 | 492.5 | 494.9 | 16,816,000 | 2,474.50 |
| 2016-08-19 | 483 | 492.5 | 480.3 | 489.3 | 15,380,000 | 2,446.50 |
| 2016-08-18 | 485 | 486 | 478.7 | 479.3 | 18,260,000 | 2,396.50 |
| 2016-08-17 | 474.8 | 492.3 | 474.3 | 490.1 | 15,514,000 | 2,450.50 |
| 2016-08-16 | 484 | 490 | 478.7 | 478.7 | 14,705,000 | 2,393.50 |
| 2016-08-15 | 484 | 485 | 479.9 | 481.9 | 11,420,000 | 2,409.50 |
| 2016-08-12 | 486.7 | 489.6 | 482.8 | 488.2 | 14,332,000 | 2,441 |
| 2016-08-10 | 490.9 | 491 | 481.4 | 484.8 | 13,040,000 | 2,424 |
| 2016-08-09 | 486.6 | 492.3 | 481.3 | 491.2 | 19,412,000 | 2,456 |
| 2016-08-08 | 474 | 483.5 | 467.3 | 482.9 | 22,702,000 | 2,414.50 |
| 2016-08-05 | 468 | 468 | 458 | 461.4 | 16,795,000 | 2,307 |
| 2016-08-04 | 442.7 | 459.2 | 441.1 | 457 | 20,368,000 | 2,285 |
| 2016-08-03 | 448 | 452.8 | 441.8 | 442.6 | 23,671,000 | 2,213 |
| 2016-08-02 | 461.6 | 468.7 | 457.5 | 458.7 | 21,125,000 | 2,293.50 |
| 2016-08-01 | 454.5 | 471.9 | 453.7 | 469.6 | 22,884,000 | 2,348 |
| 2016-07-29 | 466.9 | 481.6 | 463.1 | 476.5 | 31,989,000 | 2,382.50 |
| 2016-07-28 | 472.9 | 475.3 | 466.2 | 466.9 | 24,932,000 | 2,334.50 |
| 2016-07-27 | 471.6 | 480 | 467.3 | 476.4 | 27,927,000 | 2,382 |
| 2016-07-26 | 475.3 | 476.9 | 461.8 | 466.7 | 28,576,000 | 2,333.50 |
| 2016-07-25 | 488 | 493.4 | 485.3 | 485.9 | 22,167,000 | 2,429.50 |
| 2016-07-22 | 478 | 487.6 | 475.5 | 486 | 27,270,000 | 2,430 |
| 2016-07-21 | 480 | 488.1 | 479.4 | 483.3 | 20,915,000 | 2,416.50 |
| 2016-07-20 | 469.8 | 472.4 | 463.4 | 471 | 29,743,000 | 2,355 |
| 2016-07-19 | 472.4 | 474.2 | 462.8 | 469.9 | 24,758,000 | 2,349.50 |
| 2016-07-15 | 454.1 | 472.3 | 453.2 | 466.2 | 34,666,000 | 2,331 |
| 2016-07-14 | 452.9 | 453.9 | 443.6 | 449.3 | 22,469,000 | 2,246.50 |
| 2016-07-13 | 459.8 | 462 | 449.3 | 453.2 | 28,923,000 | 2,266 |
| 2016-07-12 | 433 | 447 | 432 | 437.9 | 27,554,000 | 2,189.50 |
| 2016-07-11 | 414.5 | 422.8 | 411 | 419.9 | 28,400,000 | 2,099.50 |
| 2016-07-08 | 407 | 412.7 | 402.5 | 403.3 | 24,623,000 | 2,016.50 |
| 2016-07-07 | 407 | 414.2 | 402 | 403.1 | 25,339,000 | 2,015.50 |
| 2016-07-06 | 404.8 | 408.4 | 400 | 408.4 | 41,091,000 | 2,042 |
| 2016-07-05 | 420 | 420 | 409.5 | 412.9 | 28,801,000 | 2,064.50 |
| 2016-07-04 | 413.6 | 421.4 | 407 | 421 | 26,241,000 | 2,105 |
| 2016-07-01 | 426.2 | 427.8 | 415.4 | 417.4 | 27,572,000 | 2,087 |
| 2016-06-30 | 433.5 | 434.9 | 420.5 | 423.9 | 36,047,000 | 2,119.50 |
| 2016-06-29 | 418.5 | 429.1 | 415 | 426.3 | 34,687,000 | 2,131.50 |
| 2016-06-28 | 405.5 | 413.6 | 400 | 410.5 | 40,750,000 | 2,052.50 |
| 2016-06-27 | 431.9 | 437.5 | 410.8 | 419.2 | 35,862,000 | 2,096 |
| 2016-06-24 | 498 | 498 | 421.6 | 434.2 | 64,602,000 | 2,171 |
| 2016-06-23 | 470 | 485.1 | 468 | 484 | 24,029,000 | 2,420 |
| 2016-06-22 | 468 | 470.7 | 465.8 | 466.9 | 19,574,000 | 2,334.50 |
| 2016-06-21 | 465.8 | 474.6 | 462 | 472.8 | 20,240,000 | 2,364 |
| 2016-06-20 | 468 | 477.2 | 465.1 | 470.8 | 23,928,000 | 2,354 |
| 2016-06-17 | 449.8 | 458.9 | 449.8 | 457 | 25,921,000 | 2,285 |
| 2016-06-16 | 460 | 460.6 | 442.5 | 445.2 | 23,985,000 | 2,226 |
| 2016-06-15 | 452.8 | 466.9 | 449.1 | 462 | 24,542,000 | 2,310 |
| 2016-06-14 | 454.4 | 460.8 | 451.2 | 455.2 | 26,770,000 | 2,276 |
| 2016-06-13 | 470 | 470.6 | 456.3 | 456.3 | 31,993,000 | 2,281.50 |
| 2016-06-10 | 493.1 | 494.9 | 483.2 | 485.5 | 25,756,000 | 2,427.50 |
| 2016-06-09 | 494.3 | 497.5 | 488.5 | 491.2 | 14,304,000 | 2,456 |
| 2016-06-08 | 497.6 | 498.6 | 489.2 | 498.6 | 16,250,000 | 2,493 |
| 2016-06-07 | 495 | 497.3 | 486.7 | 495 | 23,159,000 | 2,475 |
| 2016-06-06 | 480.2 | 492.1 | 477.8 | 492.1 | 22,350,000 | 2,460.50 |
| 2016-06-03 | 495 | 500.9 | 488.1 | 491.6 | 18,807,000 | 2,458 |
| 2016-06-02 | 505.2 | 505.9 | 494.1 | 495.3 | 22,955,000 | 2,476.50 |
| 2016-06-01 | 512 | 514.3 | 505.5 | 507.1 | 20,901,000 | 2,535.50 |
| 2016-05-31 | 501.3 | 515 | 498.5 | 512 | 33,898,000 | 2,560 |
| 2016-05-30 | 488.3 | 503.4 | 482.4 | 501 | 30,525,000 | 2,505 |
| 2016-05-27 | 483.1 | 486.4 | 479.6 | 483.6 | 19,762,000 | 2,418 |
| 2016-05-26 | 493 | 493.8 | 477.7 | 479 | 26,509,000 | 2,395 |
| 2016-05-25 | 489.8 | 491.8 | 485.9 | 488.5 | 24,489,000 | 2,442.50 |
| 2016-05-24 | 492.6 | 493.1 | 480.9 | 482.8 | 21,687,000 | 2,414 |
| 2016-05-23 | 496.3 | 498.2 | 482.1 | 494.7 | 23,657,000 | 2,473.50 |
| 2016-05-20 | 493.7 | 501.4 | 488.6 | 500 | 22,592,000 | 2,500 |
| 2016-05-19 | 515 | 518.2 | 493.7 | 496 | 27,468,000 | 2,480 |
| 2016-05-18 | 500.1 | 513 | 494.1 | 508 | 24,657,000 | 2,540 |
| 2016-05-17 | 500.2 | 506.5 | 493.8 | 498.9 | 21,343,000 | 2,494.50 |
| 2016-05-16 | 464.1 | 512.4 | 464.1 | 493.6 | 40,709,000 | 2,468 |
| 2016-05-13 | 488 | 489.3 | 475.5 | 476.1 | 22,826,000 | 2,380.50 |
| 2016-05-12 | 472.4 | 485 | 467.6 | 484.8 | 26,774,000 | 2,424 |
| 2016-05-11 | 482.2 | 492.5 | 474.1 | 475.5 | 28,169,000 | 2,377.50 |
| 2016-05-10 | 462 | 482.7 | 460 | 480.2 | 49,975,000 | 2,401 |
| 2016-05-09 | 486.1 | 489.8 | 482.1 | 483.7 | 20,587,000 | 2,418.50 |
| 2016-05-06 | 488 | 490.3 | 476 | 482.7 | 30,511,000 | 2,413.50 |
| 2016-05-02 | 487.6 | 494.1 | 483.6 | 487.5 | 36,789,000 | 2,437.50 |
| 2016-04-28 | 543.3 | 554.7 | 514.3 | 515.6 | 36,683,000 | 2,578 |
| 2016-04-27 | 537.2 | 538.9 | 533.4 | 536.8 | 14,446,000 | 2,684 |
| 2016-04-26 | 538.6 | 542.8 | 534.5 | 539.1 | 21,444,000 | 2,695.50 |
| 2016-04-25 | 540.3 | 547.1 | 536.1 | 546.2 | 23,596,000 | 2,731 |
| 2016-04-22 | 526.1 | 538.9 | 525.1 | 538.6 | 18,465,000 | 2,693 |
| 2016-04-21 | 538 | 538.4 | 526.3 | 532.7 | 21,192,000 | 2,663.50 |
| 2016-04-20 | 530 | 537.8 | 524.6 | 527.2 | 17,882,000 | 2,636 |
| 2016-04-19 | 511.7 | 524.4 | 511.1 | 523.8 | 19,016,000 | 2,619 |
| 2016-04-18 | 493.6 | 503.4 | 492 | 501.7 | 23,133,000 | 2,508.50 |
| 2016-04-15 | 521.1 | 525.8 | 517.6 | 520.3 | 19,247,000 | 2,601.50 |
| 2016-04-14 | 515 | 522.6 | 512.9 | 522.6 | 23,588,000 | 2,613 |
| 2016-04-13 | 497.8 | 506.6 | 491.5 | 503.9 | 28,063,000 | 2,519.50 |
| 2016-04-12 | 470.2 | 488.8 | 466.4 | 487.6 | 22,258,000 | 2,438 |
| 2016-04-11 | 471.5 | 473 | 457.2 | 467 | 26,929,000 | 2,335 |
| 2016-04-08 | 460 | 481.3 | 456.5 | 474.7 | 30,143,000 | 2,373.50 |
| 2016-04-07 | 472.9 | 477.1 | 463.9 | 468.5 | 20,487,000 | 2,342.50 |
| 2016-04-06 | 471.8 | 478.7 | 465.6 | 473.2 | 27,139,000 | 2,366 |
| 2016-04-05 | 487.5 | 488.8 | 471.8 | 474.2 | 33,997,000 | 2,371 |
| 2016-04-04 | 490.9 | 506.7 | 490.1 | 495.5 | 21,583,000 | 2,477.50 |
| 2016-04-01 | 520 | 521.3 | 492.6 | 494.8 | 39,786,000 | 2,474 |
| 2016-03-31 | 529.8 | 541.2 | 526 | 526.6 | 22,387,000 | 2,633 |
| 2016-03-30 | 535 | 535.2 | 523.6 | 524.7 | 16,791,000 | 2,623.50 |
| 2016-03-29 | 534.2 | 538.7 | 528.5 | 533.8 | 15,432,000 | 2,669 |
| 2016-03-28 | 532.2 | 538.3 | 530.2 | 538.3 | 17,007,000 | 2,691.50 |
| 2016-03-25 | 515.1 | 530 | 513.3 | 528.5 | 14,733,000 | 2,642.50 |
| 2016-03-24 | 520 | 522.5 | 511.1 | 513.9 | 18,966,000 | 2,569.50 |
| 2016-03-23 | 536.2 | 541.6 | 521.8 | 522.8 | 22,519,000 | 2,614 |
| 2016-03-22 | 528.9 | 543.1 | 528.6 | 534.8 | 26,676,000 | 2,674 |
| 2016-03-18 | 520.1 | 528 | 515.2 | 521.4 | 24,817,000 | 2,607 |
| 2016-03-17 | 538.7 | 541.8 | 517.6 | 525.3 | 30,915,000 | 2,626.50 |
| 2016-03-16 | 528 | 541.9 | 527.8 | 532 | 23,951,000 | 2,660 |
| 2016-03-15 | 539 | 540.8 | 526.3 | 530.2 | 22,311,000 | 2,651 |
| 2016-03-14 | 528.2 | 537.7 | 525.6 | 535.3 | 22,230,000 | 2,676.50 |
| 2016-03-11 | 508 | 521.3 | 507.5 | 519.5 | 28,535,000 | 2,597.50 |
| 2016-03-10 | 513 | 518 | 508.2 | 516.8 | 19,394,000 | 2,584 |
| 2016-03-09 | 504.1 | 507.7 | 499.5 | 504.6 | 22,317,000 | 2,523 |
| 2016-03-08 | 516 | 521.5 | 504.2 | 513.2 | 27,582,000 | 2,566 |
| 2016-03-07 | 525 | 525.1 | 515.2 | 517.7 | 24,047,000 | 2,588.50 |
| 2016-03-04 | 511.5 | 525.4 | 511.1 | 519.3 | 29,118,000 | 2,596.50 |
| 2016-03-03 | 496 | 512.9 | 495.8 | 507.2 | 35,162,000 | 2,536 |
| 2016-03-02 | 480 | 495 | 476.5 | 492.4 | 36,712,000 | 2,462 |
| 2016-03-01 | 475 | 475.3 | 459.3 | 464.3 | 28,960,000 | 2,321.50 |
| 2016-02-29 | 498.2 | 498.4 | 477.9 | 477.9 | 37,796,000 | 2,389.50 |
| 2016-02-26 | 479.3 | 480.3 | 474 | 476.1 | 29,185,000 | 2,380.50 |
| 2016-02-25 | 460 | 465 | 456.3 | 463.3 | 28,188,000 | 2,316.50 |
| 2016-02-24 | 461.3 | 465.7 | 452.7 | 460 | 25,879,000 | 2,300 |
| 2016-02-23 | 480.5 | 484.7 | 469.7 | 471 | 30,102,000 | 2,355 |
| 2016-02-22 | 471 | 479.3 | 470.2 | 476.6 | 16,837,000 | 2,383 |
| 2016-02-19 | 486 | 486 | 470.4 | 475 | 33,311,000 | 2,375 |
| 2016-02-18 | 479 | 500 | 476.4 | 490 | 46,715,000 | 2,450 |
| 2016-02-17 | 477 | 485.5 | 463.4 | 471 | 27,709,000 | 2,355 |
| 2016-02-16 | 466.2 | 489.6 | 466 | 480 | 36,755,000 | 2,400 |
| 2016-02-15 | 459.1 | 469.8 | 453.1 | 465.5 | 37,326,000 | 2,327.50 |
| 2016-02-12 | 436.5 | 450.9 | 431 | 431 | 68,104,000 | 2,155 |
| 2016-02-10 | 466.2 | 474.1 | 455.1 | 460.5 | 50,699,000 | 2,302.50 |
| 2016-02-09 | 470 | 484.5 | 465.1 | 465.9 | 49,857,000 | 2,329.50 |
| 2016-02-08 | 500 | 504 | 484.2 | 495.3 | 65,682,000 | 2,476.50 |
| 2016-02-05 | 503 | 514.9 | 498.1 | 510.9 | 53,935,000 | 2,554.50 |
| 2016-02-04 | 500.5 | 513.4 | 488.2 | 512.6 | 99,942,000 | 2,563 |
| 2016-02-03 | 579.3 | 579.5 | 551.6 | 556 | 32,506,000 | 2,780 |
| 2016-02-02 | 600 | 601.8 | 590.1 | 592.4 | 24,731,000 | 2,962 |
| 2016-02-01 | 605.9 | 615 | 602.5 | 603.8 | 39,183,000 | 3,019 |
| 2016-01-29 | 570 | 587.6 | 547.1 | 586.4 | 65,620,000 | 2,932 |
| 2016-01-28 | 582.2 | 583.4 | 572.1 | 573.3 | 37,022,000 | 2,866.50 |
| 2016-01-27 | 589 | 592.4 | 580 | 586.1 | 31,750,000 | 2,930.50 |
| 2016-01-26 | 590 | 590.1 | 576.5 | 579.3 | 32,076,000 | 2,896.50 |
| 2016-01-25 | 619.9 | 619.9 | 595.6 | 597.8 | 34,696,000 | 2,989 |
| 2016-01-22 | 595.1 | 603.5 | 589.1 | 602.1 | 27,358,000 | 3,010.50 |
| 2016-01-21 | 586 | 600 | 572.3 | 572.6 | 31,248,000 | 2,863 |
| 2016-01-20 | 613.1 | 614 | 586 | 586.7 | 29,881,000 | 2,933.50 |
| 2016-01-19 | 596.3 | 614.8 | 596 | 612.4 | 24,029,000 | 3,062 |
| 2016-01-18 | 588 | 605 | 582.4 | 600.4 | 21,077,000 | 3,002 |
| 2016-01-15 | 623.1 | 627.9 | 602.3 | 604.6 | 25,091,000 | 3,023 |
| 2016-01-14 | 610 | 616.9 | 600.6 | 615 | 27,408,000 | 3,075 |
| 2016-01-13 | 625 | 634 | 621.2 | 631.2 | 26,055,000 | 3,156 |
| 2016-01-12 | 623.5 | 626.4 | 613.4 | 613.4 | 28,410,000 | 3,067 |
| 2016-01-08 | 625.1 | 644.9 | 625.1 | 633.1 | 27,862,000 | 3,165.50 |
| 2016-01-07 | 646.1 | 654.9 | 634.2 | 634.7 | 27,802,000 | 3,173.50 |
| 2016-01-06 | 673.3 | 676.8 | 646 | 651.9 | 37,105,000 | 3,259.50 |
| 2016-01-05 | 676 | 681 | 668.1 | 673.3 | 25,388,000 | 3,366.50 |
| 2016-01-04 | 686.5 | 692.9 | 673.1 | 676.6 | 26,066,000 | 3,383 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
