6502 (株)東芝 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 | 266.7 | 289.4 | 263.1 | 283.1 | 355,514,000 | 2,831 |
| 2016-12-29 | 279.6 | 286.6 | 232 | 258.7 | 638,756,000 | 2,587 |
| 2016-12-28 | 311.6 | 311.6 | 311.6 | 311.6 | 41,896,000 | 3,116 |
| 2016-12-27 | 371.1 | 405.1 | 371 | 391.6 | 214,987,000 | 3,916 |
| 2016-12-26 | 440.2 | 446 | 440.2 | 443.1 | 17,006,000 | 4,431 |
| 2016-12-22 | 450 | 451 | 442.9 | 446.1 | 28,677,000 | 4,461 |
| 2016-12-21 | 455.9 | 462.5 | 449.5 | 452.5 | 31,777,000 | 4,525 |
| 2016-12-20 | 458.3 | 460 | 438 | 458.2 | 56,147,000 | 4,582 |
| 2016-12-19 | 459.9 | 465 | 458.8 | 463.1 | 25,899,000 | 4,631 |
| 2016-12-16 | 465.9 | 468.3 | 460.3 | 460.6 | 32,918,000 | 4,606 |
| 2016-12-15 | 470 | 475.2 | 462.3 | 462.8 | 45,045,000 | 4,628 |
| 2016-12-14 | 454.9 | 470 | 452.5 | 467.8 | 65,430,000 | 4,678 |
| 2016-12-13 | 440 | 456.4 | 438 | 454.4 | 40,297,000 | 4,544 |
| 2016-12-12 | 465 | 465.3 | 443.4 | 453.8 | 69,449,000 | 4,538 |
| 2016-12-09 | 464 | 465 | 457.5 | 465 | 46,482,000 | 4,650 |
| 2016-12-08 | 465 | 466 | 456.6 | 465 | 49,417,000 | 4,650 |
| 2016-12-07 | 459.7 | 461.9 | 452.2 | 460 | 53,064,000 | 4,600 |
| 2016-12-06 | 439.4 | 454.2 | 439.3 | 453 | 71,965,000 | 4,530 |
| 2016-12-05 | 426.4 | 436.9 | 425.9 | 436.4 | 46,338,000 | 4,364 |
| 2016-12-02 | 425.1 | 429.4 | 423.6 | 427.5 | 38,310,000 | 4,275 |
| 2016-12-01 | 427.5 | 432 | 426.2 | 427.5 | 45,747,000 | 4,275 |
| 2016-11-30 | 427.3 | 428.9 | 423.9 | 425.2 | 41,869,000 | 4,252 |
| 2016-11-29 | 419 | 425.8 | 416.5 | 425.1 | 47,241,000 | 4,251 |
| 2016-11-28 | 408 | 419.3 | 406.2 | 419 | 43,706,000 | 4,190 |
| 2016-11-25 | 407 | 412.7 | 405.5 | 410.3 | 42,725,000 | 4,103 |
| 2016-11-24 | 400 | 406.7 | 398.2 | 406.2 | 47,539,000 | 4,062 |
| 2016-11-22 | 389 | 398 | 387.6 | 397 | 42,663,000 | 3,970 |
| 2016-11-21 | 388.5 | 390.7 | 386.5 | 388.7 | 27,930,000 | 3,887 |
| 2016-11-18 | 393.3 | 393.9 | 389.1 | 389.1 | 27,901,000 | 3,891 |
| 2016-11-17 | 386 | 390.2 | 384.7 | 390.1 | 24,578,000 | 3,901 |
| 2016-11-16 | 394.7 | 394.7 | 383.2 | 386.8 | 43,234,000 | 3,868 |
| 2016-11-15 | 391.8 | 392.1 | 385.5 | 388.8 | 33,877,000 | 3,888 |
| 2016-11-14 | 389.6 | 398.7 | 383.2 | 387.4 | 84,329,000 | 3,874 |
| 2016-11-11 | 383 | 388.4 | 383 | 385.5 | 54,102,000 | 3,855 |
| 2016-11-10 | 375 | 382.9 | 369.2 | 381.9 | 68,149,000 | 3,819 |
| 2016-11-09 | 378.5 | 378.5 | 343.5 | 351.5 | 86,820,000 | 3,515 |
| 2016-11-08 | 376.5 | 377.9 | 369.6 | 370.4 | 24,105,000 | 3,704 |
| 2016-11-07 | 371.5 | 375.7 | 366.3 | 375.5 | 30,091,000 | 3,755 |
| 2016-11-04 | 368 | 370.6 | 356.5 | 363.5 | 35,992,000 | 3,635 |
| 2016-11-02 | 378.1 | 380.2 | 370.5 | 371.1 | 38,056,000 | 3,711 |
| 2016-11-01 | 384.3 | 388.2 | 382.5 | 384.7 | 39,741,000 | 3,847 |
| 2016-10-31 | 380 | 384.2 | 375.6 | 381 | 44,822,000 | 3,810 |
| 2016-10-28 | 380.8 | 381 | 377.7 | 379.1 | 40,565,000 | 3,791 |
| 2016-10-27 | 377 | 380 | 375 | 379.5 | 22,113,000 | 3,795 |
| 2016-10-26 | 376 | 376.9 | 371.3 | 376.5 | 20,567,000 | 3,765 |
| 2016-10-25 | 380 | 381.7 | 376.5 | 377.9 | 25,976,000 | 3,779 |
| 2016-10-24 | 377.4 | 379.8 | 375.2 | 377.9 | 19,459,000 | 3,779 |
| 2016-10-21 | 380.2 | 382 | 373.8 | 375.5 | 28,748,000 | 3,755 |
| 2016-10-20 | 370.1 | 378.7 | 370.1 | 378.3 | 32,682,000 | 3,783 |
| 2016-10-19 | 378.7 | 382.7 | 368.3 | 370.1 | 53,583,000 | 3,701 |
| 2016-10-17 | 375 | 379.1 | 372.8 | 378.2 | 41,678,000 | 3,782 |
| 2016-10-13 | 360.6 | 369 | 359.5 | 366.5 | 66,177,000 | 3,665 |
| 2016-10-12 | 351.5 | 361.9 | 350.2 | 355.3 | 49,661,000 | 3,553 |
| 2016-10-11 | 351.9 | 359 | 351.5 | 353.5 | 36,398,000 | 3,535 |
| 2016-10-07 | 347.8 | 353.5 | 345.5 | 350.1 | 44,070,000 | 3,501 |
| 2016-10-06 | 347 | 349.9 | 345.3 | 346.3 | 26,332,000 | 3,463 |
| 2016-10-05 | 344.4 | 346.3 | 341.3 | 345.6 | 24,579,000 | 3,456 |
| 2016-10-04 | 336.2 | 344.9 | 335.7 | 342.7 | 27,328,000 | 3,427 |
| 2016-10-03 | 343 | 343 | 337 | 338 | 26,303,000 | 3,380 |
| 2016-09-30 | 340 | 340 | 333.4 | 335 | 38,048,000 | 3,350 |
| 2016-09-29 | 350 | 353.5 | 335.1 | 345.5 | 69,357,000 | 3,455 |
| 2016-09-28 | 331.9 | 344.9 | 327 | 344.9 | 77,201,000 | 3,449 |
| 2016-09-27 | 307.6 | 328.8 | 307.2 | 328.8 | 56,247,000 | 3,288 |
| 2016-09-26 | 316 | 316.3 | 309.5 | 310.7 | 23,672,000 | 3,107 |
| 2016-09-23 | 327 | 327.2 | 319.1 | 320 | 21,999,000 | 3,200 |
| 2016-09-21 | 315.2 | 323.8 | 314 | 323.5 | 33,248,000 | 3,235 |
| 2016-09-20 | 317 | 321.2 | 315.1 | 316 | 25,420,000 | 3,160 |
| 2016-09-16 | 313.3 | 322.6 | 312.6 | 320.2 | 39,859,000 | 3,202 |
| 2016-09-15 | 312.1 | 315.9 | 306.3 | 308.2 | 32,390,000 | 3,082 |
| 2016-09-14 | 321.3 | 321.3 | 315.3 | 315.4 | 24,997,000 | 3,154 |
| 2016-09-13 | 329 | 331.5 | 323.2 | 324.1 | 25,265,000 | 3,241 |
| 2016-09-12 | 330.5 | 331.1 | 322 | 322.7 | 41,937,000 | 3,227 |
| 2016-09-09 | 334 | 339.9 | 331.4 | 335.7 | 32,871,000 | 3,357 |
| 2016-09-08 | 340.1 | 340.6 | 331 | 333.1 | 35,942,000 | 3,331 |
| 2016-09-07 | 333.5 | 338.5 | 333.1 | 338 | 31,279,000 | 3,380 |
| 2016-09-06 | 334.2 | 343.2 | 334.1 | 340.8 | 44,177,000 | 3,408 |
| 2016-09-05 | 335 | 339 | 332.4 | 334.3 | 34,931,000 | 3,343 |
| 2016-09-02 | 327.5 | 330 | 325.3 | 329.4 | 31,730,000 | 3,294 |
| 2016-09-01 | 319.9 | 326.8 | 319.5 | 325.8 | 28,854,000 | 3,258 |
| 2016-08-31 | 319.5 | 328.8 | 316.5 | 327.2 | 51,403,000 | 3,272 |
| 2016-08-30 | 314.5 | 317 | 310.5 | 316.7 | 26,484,000 | 3,167 |
| 2016-08-29 | 307 | 316.5 | 306.2 | 314.7 | 34,123,000 | 3,147 |
| 2016-08-26 | 305.8 | 306.4 | 301.7 | 302 | 20,705,000 | 3,020 |
| 2016-08-25 | 305 | 307.9 | 305 | 306.7 | 19,460,000 | 3,067 |
| 2016-08-24 | 303 | 308.8 | 303 | 307.7 | 26,610,000 | 3,077 |
| 2016-08-23 | 302.6 | 305.5 | 300 | 301.7 | 23,429,000 | 3,017 |
| 2016-08-22 | 301.5 | 305.9 | 300.7 | 304.6 | 26,424,000 | 3,046 |
| 2016-08-19 | 296 | 304.8 | 293.5 | 301.1 | 45,395,000 | 3,011 |
| 2016-08-18 | 296 | 299.3 | 293 | 293.6 | 32,406,000 | 2,936 |
| 2016-08-17 | 288.2 | 295.7 | 287 | 295 | 29,369,000 | 2,950 |
| 2016-08-16 | 293.4 | 297 | 289.7 | 290.1 | 37,910,000 | 2,901 |
| 2016-08-15 | 281.9 | 297.3 | 280.2 | 291.1 | 55,030,000 | 2,911 |
| 2016-08-12 | 279.9 | 279.9 | 272.8 | 273.9 | 37,519,000 | 2,739 |
| 2016-08-10 | 266.6 | 267.6 | 262.6 | 263.9 | 14,519,000 | 2,639 |
| 2016-08-09 | 266.8 | 267.2 | 262.2 | 266.8 | 16,131,000 | 2,668 |
| 2016-08-08 | 265 | 269.4 | 263.2 | 266.8 | 17,973,000 | 2,668 |
| 2016-08-05 | 265 | 266.8 | 258.6 | 259.6 | 18,810,000 | 2,596 |
| 2016-08-04 | 255 | 266.4 | 254.9 | 265.9 | 22,583,000 | 2,659 |
| 2016-08-03 | 258.2 | 261.2 | 253 | 254.7 | 26,629,000 | 2,547 |
| 2016-08-02 | 264 | 266.9 | 262.1 | 262.1 | 15,249,000 | 2,621 |
| 2016-08-01 | 265 | 268.5 | 263.2 | 264.8 | 18,618,000 | 2,648 |
| 2016-07-29 | 267.4 | 270.5 | 261.8 | 269.2 | 34,241,000 | 2,692 |
| 2016-07-28 | 269 | 272.2 | 266.3 | 266.6 | 21,523,000 | 2,666 |
| 2016-07-27 | 274.7 | 274.8 | 265.3 | 271.8 | 36,002,000 | 2,718 |
| 2016-07-26 | 290.2 | 290.8 | 268 | 268.9 | 79,861,000 | 2,689 |
| 2016-07-25 | 302.6 | 302.8 | 296 | 296.5 | 29,033,000 | 2,965 |
| 2016-07-22 | 300.7 | 306 | 299.7 | 302.6 | 23,829,000 | 3,026 |
| 2016-07-21 | 305 | 311.6 | 303.6 | 305.7 | 42,374,000 | 3,057 |
| 2016-07-20 | 298 | 304.2 | 296.4 | 302.1 | 39,342,000 | 3,021 |
| 2016-07-19 | 302 | 303.5 | 296.3 | 299.5 | 30,317,000 | 2,995 |
| 2016-07-15 | 302.8 | 302.9 | 296.8 | 297.7 | 37,561,000 | 2,977 |
| 2016-07-14 | 298.8 | 303.6 | 295.3 | 300.9 | 34,187,000 | 3,009 |
| 2016-07-13 | 299.4 | 303.8 | 295.5 | 300.1 | 64,502,000 | 3,001 |
| 2016-07-12 | 295 | 298.5 | 289.5 | 293.3 | 54,150,000 | 2,933 |
| 2016-07-11 | 277 | 286.9 | 274.4 | 285 | 40,665,000 | 2,850 |
| 2016-07-08 | 273.4 | 277.6 | 268.6 | 269.5 | 27,444,000 | 2,695 |
| 2016-07-07 | 278.5 | 288.3 | 272 | 272.4 | 42,900,000 | 2,724 |
| 2016-07-06 | 285.9 | 286 | 272.4 | 277.1 | 43,766,000 | 2,771 |
| 2016-07-05 | 281.7 | 292.7 | 281.6 | 289.1 | 37,018,000 | 2,891 |
| 2016-07-04 | 284.1 | 285.4 | 280.6 | 284.3 | 27,067,000 | 2,843 |
| 2016-07-01 | 279.2 | 285.2 | 277 | 284.2 | 43,700,000 | 2,842 |
| 2016-06-30 | 283.8 | 286 | 274.5 | 276.4 | 48,684,000 | 2,764 |
| 2016-06-29 | 268 | 278.9 | 266.7 | 277.2 | 44,827,000 | 2,772 |
| 2016-06-28 | 261.5 | 262.8 | 252.3 | 259.9 | 40,146,000 | 2,599 |
| 2016-06-27 | 264 | 270.3 | 259.9 | 265.5 | 33,205,000 | 2,655 |
| 2016-06-24 | 293.9 | 294.3 | 251.7 | 264.6 | 85,358,000 | 2,646 |
| 2016-06-23 | 292 | 294.1 | 286.6 | 290.7 | 33,284,000 | 2,907 |
| 2016-06-22 | 293 | 297 | 288.7 | 288.8 | 39,581,000 | 2,888 |
| 2016-06-21 | 294.8 | 299.9 | 291.2 | 297.4 | 55,425,000 | 2,974 |
| 2016-06-20 | 290 | 296.3 | 287.4 | 294.8 | 55,091,000 | 2,948 |
| 2016-06-17 | 290 | 291.4 | 271.2 | 281.4 | 59,201,000 | 2,814 |
| 2016-06-16 | 293.8 | 300 | 278.4 | 281.6 | 74,586,000 | 2,816 |
| 2016-06-15 | 279 | 296 | 278.2 | 292.9 | 91,085,000 | 2,929 |
| 2016-06-14 | 273.7 | 277.8 | 268.7 | 272.3 | 39,361,000 | 2,723 |
| 2016-06-13 | 285.7 | 286.9 | 276.2 | 276.5 | 48,585,000 | 2,765 |
| 2016-06-10 | 289.5 | 295.6 | 288.8 | 292.5 | 55,644,000 | 2,925 |
| 2016-06-09 | 280.6 | 296.2 | 280.4 | 292.2 | 91,874,000 | 2,922 |
| 2016-06-08 | 276 | 278.7 | 272.5 | 278.4 | 34,748,000 | 2,784 |
| 2016-06-07 | 264.8 | 275.7 | 264.8 | 274.9 | 42,563,000 | 2,749 |
| 2016-06-06 | 264.8 | 269.5 | 262.7 | 263.1 | 51,328,000 | 2,631 |
| 2016-06-03 | 276.5 | 286.7 | 268.6 | 271.6 | 74,945,000 | 2,716 |
| 2016-06-02 | 274.8 | 279.4 | 272 | 276.4 | 45,842,000 | 2,764 |
| 2016-06-01 | 270.5 | 281.3 | 270.1 | 276.4 | 45,938,000 | 2,764 |
| 2016-05-31 | 274 | 278 | 268.2 | 273.6 | 61,793,000 | 2,736 |
| 2016-05-30 | 266.5 | 280 | 265.9 | 278.6 | 77,713,000 | 2,786 |
| 2016-05-27 | 250 | 267.7 | 248.2 | 266.3 | 141,668,000 | 2,663 |
| 2016-05-26 | 233 | 242 | 228.7 | 240 | 59,132,000 | 2,400 |
| 2016-05-25 | 224.6 | 230.4 | 223.9 | 229.6 | 38,618,000 | 2,296 |
| 2016-05-24 | 227.5 | 228 | 221.2 | 221.3 | 30,417,000 | 2,213 |
| 2016-05-23 | 223.8 | 230.3 | 222.2 | 229.4 | 32,209,000 | 2,294 |
| 2016-05-20 | 222.4 | 225.7 | 220.7 | 224.1 | 24,586,000 | 2,241 |
| 2016-05-19 | 226.3 | 227.6 | 221.4 | 222.4 | 23,706,000 | 2,224 |
| 2016-05-18 | 223 | 226.5 | 220.9 | 223.4 | 26,338,000 | 2,234 |
| 2016-05-17 | 225 | 226.9 | 220.3 | 223.7 | 21,122,000 | 2,237 |
| 2016-05-16 | 224.8 | 226.3 | 217.5 | 222.1 | 33,010,000 | 2,221 |
| 2016-05-13 | 225.1 | 232 | 224.6 | 226.1 | 40,775,000 | 2,261 |
| 2016-05-12 | 218 | 229.9 | 217.8 | 222.9 | 50,476,000 | 2,229 |
| 2016-05-11 | 223.4 | 228 | 220 | 220.9 | 26,255,000 | 2,209 |
| 2016-05-10 | 218 | 221.1 | 212.7 | 220.6 | 28,218,000 | 2,206 |
| 2016-05-09 | 220.2 | 221.8 | 216.8 | 217.6 | 26,982,000 | 2,176 |
| 2016-05-06 | 223 | 224.8 | 212.6 | 214.7 | 49,844,000 | 2,147 |
| 2016-05-02 | 225.1 | 232 | 221.7 | 222.3 | 42,974,000 | 2,223 |
| 2016-04-28 | 247.1 | 250.4 | 233 | 235 | 60,918,000 | 2,350 |
| 2016-04-27 | 236.8 | 244.8 | 231.7 | 244.3 | 50,585,000 | 2,443 |
| 2016-04-26 | 246 | 248.5 | 240.2 | 241.9 | 46,190,000 | 2,419 |
| 2016-04-25 | 251.5 | 253.7 | 244.8 | 246 | 48,859,000 | 2,460 |
| 2016-04-22 | 242.5 | 251.4 | 242.5 | 247.7 | 60,534,000 | 2,477 |
| 2016-04-21 | 239.2 | 247.9 | 237.5 | 245 | 61,063,000 | 2,450 |
| 2016-04-20 | 234.6 | 236.4 | 230.4 | 234 | 45,427,000 | 2,340 |
| 2016-04-19 | 227.8 | 233.6 | 226.3 | 233.5 | 42,414,000 | 2,335 |
| 2016-04-18 | 220.4 | 230.9 | 220.3 | 223.6 | 39,387,000 | 2,236 |
| 2016-04-15 | 223.9 | 231.5 | 221 | 230.1 | 38,492,000 | 2,301 |
| 2016-04-14 | 234.8 | 236 | 226.7 | 229.4 | 47,625,000 | 2,294 |
| 2016-04-13 | 224.5 | 230.8 | 222.8 | 229.5 | 56,783,000 | 2,295 |
| 2016-04-12 | 213 | 222.3 | 211.3 | 220.7 | 41,078,000 | 2,207 |
| 2016-04-11 | 208.9 | 213.7 | 203.6 | 213.3 | 43,555,000 | 2,133 |
| 2016-04-08 | 199.5 | 209.9 | 198.3 | 207.3 | 49,449,000 | 2,073 |
| 2016-04-07 | 204 | 210 | 201.3 | 202.3 | 52,539,000 | 2,023 |
| 2016-04-06 | 199.5 | 210.5 | 199.4 | 205.7 | 50,516,000 | 2,057 |
| 2016-04-05 | 206.4 | 207.3 | 198.6 | 200.5 | 45,270,000 | 2,005 |
| 2016-04-04 | 205.5 | 214.6 | 203.7 | 206.3 | 43,856,000 | 2,063 |
| 2016-04-01 | 217.6 | 218.8 | 207.4 | 209.3 | 62,365,000 | 2,093 |
| 2016-03-31 | 213.8 | 223.9 | 211.3 | 219 | 100,558,000 | 2,190 |
| 2016-03-30 | 211 | 211 | 205.4 | 207 | 43,594,000 | 2,070 |
| 2016-03-29 | 205 | 212.5 | 201.3 | 211.5 | 44,776,000 | 2,115 |
| 2016-03-28 | 205 | 208.3 | 203.1 | 205.6 | 33,674,000 | 2,056 |
| 2016-03-25 | 200.9 | 208.4 | 200.5 | 208.3 | 37,599,000 | 2,083 |
| 2016-03-24 | 209.7 | 209.8 | 198.7 | 199.8 | 55,014,000 | 1,998 |
| 2016-03-23 | 207.3 | 211 | 206.4 | 210 | 32,252,000 | 2,100 |
| 2016-03-22 | 205 | 211.7 | 204.3 | 208.8 | 58,836,000 | 2,088 |
| 2016-03-18 | 201 | 204.5 | 195.1 | 200 | 72,490,000 | 2,000 |
| 2016-03-17 | 210.1 | 218.5 | 187.5 | 191.8 | 143,763,000 | 1,918 |
| 2016-03-16 | 208.7 | 212.6 | 207 | 208.4 | 32,723,000 | 2,084 |
| 2016-03-15 | 215.6 | 217.7 | 210 | 211 | 45,566,000 | 2,110 |
| 2016-03-14 | 210.4 | 214.3 | 207.4 | 213.3 | 44,605,000 | 2,133 |
| 2016-03-11 | 204.2 | 209 | 201.3 | 207.1 | 48,047,000 | 2,071 |
| 2016-03-10 | 209.6 | 213 | 200.1 | 204.2 | 54,432,000 | 2,042 |
| 2016-03-09 | 205 | 205.9 | 198.2 | 203.6 | 56,344,000 | 2,036 |
| 2016-03-08 | 221 | 223 | 207.2 | 208.3 | 84,707,000 | 2,083 |
| 2016-03-07 | 214.9 | 231 | 213 | 224 | 113,088,000 | 2,240 |
| 2016-03-04 | 203 | 214.3 | 201.9 | 209.3 | 70,016,000 | 2,093 |
| 2016-03-03 | 188 | 208 | 185.6 | 198.3 | 100,496,000 | 1,983 |
| 2016-03-02 | 178.2 | 185.5 | 176.5 | 185.2 | 47,114,000 | 1,852 |
| 2016-03-01 | 174.8 | 177.7 | 170.5 | 173.7 | 32,126,000 | 1,737 |
| 2016-02-29 | 183 | 183 | 174.1 | 174.8 | 38,610,000 | 1,748 |
| 2016-02-26 | 177.6 | 179 | 173.1 | 173.9 | 28,646,000 | 1,739 |
| 2016-02-25 | 173.7 | 178.3 | 173.7 | 176.2 | 25,950,000 | 1,762 |
| 2016-02-24 | 175.9 | 177 | 171.4 | 173.7 | 45,917,000 | 1,737 |
| 2016-02-23 | 184.5 | 188.5 | 179.1 | 182.6 | 40,027,000 | 1,826 |
| 2016-02-22 | 176 | 184.9 | 172.3 | 183.5 | 53,066,000 | 1,835 |
| 2016-02-19 | 171.2 | 177.3 | 166.2 | 176 | 52,428,000 | 1,760 |
| 2016-02-18 | 173.1 | 176.3 | 169.1 | 172.5 | 56,274,000 | 1,725 |
| 2016-02-17 | 175 | 179.4 | 164.1 | 166.6 | 61,372,000 | 1,666 |
| 2016-02-16 | 161.7 | 178 | 161.7 | 174.7 | 60,029,000 | 1,747 |
| 2016-02-15 | 164 | 166.5 | 158 | 161.5 | 70,530,000 | 1,615 |
| 2016-02-12 | 162 | 163.6 | 155 | 158 | 88,137,000 | 1,580 |
| 2016-02-10 | 168.4 | 173.8 | 166 | 168.2 | 56,953,000 | 1,682 |
| 2016-02-09 | 172 | 174.9 | 168 | 168.2 | 55,448,000 | 1,682 |
| 2016-02-08 | 173 | 179.8 | 167.1 | 178.6 | 64,516,000 | 1,786 |
| 2016-02-05 | 183.5 | 193.2 | 170.1 | 176.3 | 141,408,000 | 1,763 |
| 2016-02-04 | 182.9 | 203.2 | 182.1 | 198.5 | 73,173,000 | 1,985 |
| 2016-02-03 | 197 | 197.3 | 192 | 192.9 | 37,248,000 | 1,929 |
| 2016-02-02 | 205.4 | 205.7 | 200.2 | 200.2 | 32,273,000 | 2,002 |
| 2016-02-01 | 204 | 210.8 | 200.8 | 209.1 | 51,633,000 | 2,091 |
| 2016-01-29 | 197 | 201.9 | 189.3 | 199 | 85,682,000 | 1,990 |
| 2016-01-28 | 202.8 | 203 | 196.1 | 197 | 54,473,000 | 1,970 |
| 2016-01-27 | 198.7 | 206 | 198.3 | 204.9 | 61,201,000 | 2,049 |
| 2016-01-26 | 202.1 | 204.3 | 195.4 | 196.2 | 87,206,000 | 1,962 |
| 2016-01-25 | 224 | 224.8 | 208 | 209.2 | 68,114,000 | 2,092 |
| 2016-01-22 | 219.4 | 224.1 | 215.7 | 221.9 | 47,210,000 | 2,219 |
| 2016-01-21 | 219 | 229.1 | 211 | 211.4 | 63,029,000 | 2,114 |
| 2016-01-20 | 230.4 | 231.9 | 218.8 | 219.4 | 51,993,000 | 2,194 |
| 2016-01-19 | 227.9 | 233 | 223 | 233 | 38,990,000 | 2,330 |
| 2016-01-18 | 220 | 231.9 | 218.4 | 230.3 | 41,631,000 | 2,303 |
| 2016-01-15 | 231.7 | 233.4 | 223.5 | 224.8 | 39,466,000 | 2,248 |
| 2016-01-14 | 225.5 | 228.6 | 220.6 | 228.2 | 42,029,000 | 2,282 |
| 2016-01-13 | 228 | 237.9 | 228 | 230.8 | 47,760,000 | 2,308 |
| 2016-01-12 | 232 | 235.9 | 226.5 | 227 | 44,211,000 | 2,270 |
| 2016-01-08 | 232.4 | 241.5 | 231 | 235 | 44,942,000 | 2,350 |
| 2016-01-07 | 243.6 | 246.5 | 235.8 | 236.3 | 44,688,000 | 2,363 |
| 2016-01-06 | 246.1 | 251.1 | 241 | 243.6 | 35,417,000 | 2,436 |
| 2016-01-05 | 254.9 | 255.7 | 240.3 | 245.2 | 64,602,000 | 2,452 |
| 2016-01-04 | 253 | 262.8 | 251.2 | 255 | 90,187,000 | 2,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
