6503 三菱電機(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 | 1,629 | 1,633 | 1,613 | 1,629.5 | 3,577,100 | 1,629.50 |
| 2016-12-29 | 1,642 | 1,644.5 | 1,617 | 1,632.5 | 4,933,300 | 1,632.50 |
| 2016-12-28 | 1,598 | 1,657.5 | 1,597 | 1,647 | 6,929,700 | 1,647 |
| 2016-12-27 | 1,620 | 1,626.5 | 1,609 | 1,609 | 5,780,400 | 1,609 |
| 2016-12-26 | 1,630.5 | 1,641.5 | 1,629 | 1,632 | 3,226,700 | 1,632 |
| 2016-12-22 | 1,630 | 1,649 | 1,626.5 | 1,647 | 5,039,900 | 1,647 |
| 2016-12-21 | 1,652 | 1,659.5 | 1,637.5 | 1,645.5 | 4,752,300 | 1,645.50 |
| 2016-12-20 | 1,663 | 1,663 | 1,649.5 | 1,661 | 4,046,500 | 1,661 |
| 2016-12-19 | 1,666 | 1,671 | 1,649.5 | 1,656 | 4,932,200 | 1,656 |
| 2016-12-16 | 1,670 | 1,683 | 1,665 | 1,681.5 | 8,110,500 | 1,681.50 |
| 2016-12-15 | 1,665 | 1,673 | 1,645.5 | 1,654 | 5,824,400 | 1,654 |
| 2016-12-14 | 1,620.5 | 1,660 | 1,620.5 | 1,659.5 | 5,526,800 | 1,659.50 |
| 2016-12-13 | 1,635.5 | 1,647 | 1,621.5 | 1,640 | 6,921,900 | 1,640 |
| 2016-12-12 | 1,666 | 1,668 | 1,635 | 1,654 | 7,854,500 | 1,654 |
| 2016-12-09 | 1,635 | 1,668.5 | 1,632.5 | 1,665.5 | 9,465,900 | 1,665.50 |
| 2016-12-08 | 1,650 | 1,664 | 1,639 | 1,662.5 | 15,821,600 | 1,662.50 |
| 2016-12-07 | 1,610 | 1,635 | 1,609 | 1,620 | 10,063,200 | 1,620 |
| 2016-12-06 | 1,600 | 1,608 | 1,589 | 1,593 | 7,889,200 | 1,593 |
| 2016-12-05 | 1,570 | 1,584 | 1,564 | 1,579.5 | 7,288,000 | 1,579.50 |
| 2016-12-02 | 1,599 | 1,600.5 | 1,567.5 | 1,575 | 8,169,100 | 1,575 |
| 2016-12-01 | 1,605 | 1,606 | 1,574.5 | 1,578 | 8,370,800 | 1,578 |
| 2016-11-30 | 1,583 | 1,588.5 | 1,570 | 1,576.5 | 7,834,800 | 1,576.50 |
| 2016-11-29 | 1,593 | 1,597 | 1,578.5 | 1,580 | 6,095,500 | 1,580 |
| 2016-11-28 | 1,594 | 1,609.5 | 1,592 | 1,609 | 9,888,100 | 1,609 |
| 2016-11-25 | 1,574 | 1,600 | 1,568.5 | 1,600 | 7,282,500 | 1,600 |
| 2016-11-24 | 1,580 | 1,583.5 | 1,564.5 | 1,568.5 | 8,221,500 | 1,568.50 |
| 2016-11-22 | 1,587 | 1,588 | 1,554.5 | 1,560 | 9,384,900 | 1,560 |
| 2016-11-21 | 1,600 | 1,607 | 1,578.5 | 1,597 | 7,422,100 | 1,597 |
| 2016-11-18 | 1,600 | 1,605.5 | 1,583.5 | 1,589 | 10,298,600 | 1,589 |
| 2016-11-17 | 1,557 | 1,593 | 1,553.5 | 1,592 | 10,127,500 | 1,592 |
| 2016-11-16 | 1,538 | 1,560 | 1,531.5 | 1,556.5 | 9,515,100 | 1,556.50 |
| 2016-11-15 | 1,516.5 | 1,519.5 | 1,504 | 1,513 | 4,644,300 | 1,513 |
| 2016-11-14 | 1,495.5 | 1,527 | 1,483 | 1,519 | 6,022,000 | 1,519 |
| 2016-11-11 | 1,500 | 1,500 | 1,469 | 1,481 | 6,836,900 | 1,481 |
| 2016-11-10 | 1,495 | 1,495 | 1,457 | 1,480.5 | 10,006,500 | 1,480.50 |
| 2016-11-09 | 1,471.5 | 1,480 | 1,369 | 1,387.5 | 10,182,900 | 1,387.50 |
| 2016-11-08 | 1,472.5 | 1,473 | 1,447 | 1,457 | 5,340,400 | 1,457 |
| 2016-11-07 | 1,469 | 1,488 | 1,455.5 | 1,470.5 | 7,672,100 | 1,470.50 |
| 2016-11-04 | 1,433 | 1,447 | 1,415.5 | 1,441.5 | 8,091,100 | 1,441.50 |
| 2016-11-02 | 1,435.5 | 1,450 | 1,428.5 | 1,435 | 6,807,500 | 1,435 |
| 2016-11-01 | 1,436.5 | 1,461.5 | 1,429.5 | 1,459 | 9,167,800 | 1,459 |
| 2016-10-31 | 1,400.5 | 1,448.5 | 1,393 | 1,422.5 | 11,895,500 | 1,422.50 |
| 2016-10-28 | 1,415 | 1,420 | 1,408 | 1,418 | 7,247,000 | 1,418 |
| 2016-10-27 | 1,403.5 | 1,414 | 1,400 | 1,408.5 | 5,947,200 | 1,408.50 |
| 2016-10-26 | 1,398.5 | 1,401.5 | 1,387.5 | 1,399 | 4,640,200 | 1,399 |
| 2016-10-25 | 1,402 | 1,413.5 | 1,394.5 | 1,404 | 7,171,500 | 1,404 |
| 2016-10-24 | 1,390 | 1,392 | 1,379 | 1,390.5 | 6,499,600 | 1,390.50 |
| 2016-10-21 | 1,358 | 1,384 | 1,350.5 | 1,376.5 | 9,564,300 | 1,376.50 |
| 2016-10-20 | 1,343.5 | 1,354.5 | 1,341 | 1,348.5 | 4,779,200 | 1,348.50 |
| 2016-10-19 | 1,345.5 | 1,348 | 1,336 | 1,340 | 4,108,000 | 1,340 |
| 2016-10-17 | 1,315 | 1,339.5 | 1,311 | 1,330.5 | 7,709,300 | 1,330.50 |
| 2016-10-13 | 1,300.5 | 1,312.5 | 1,276.5 | 1,287 | 9,271,600 | 1,287 |
| 2016-10-12 | 1,311.5 | 1,331.5 | 1,304.5 | 1,304.5 | 7,379,800 | 1,304.50 |
| 2016-10-11 | 1,335.5 | 1,353 | 1,330 | 1,337.5 | 5,669,000 | 1,337.50 |
| 2016-10-07 | 1,329 | 1,337.5 | 1,315 | 1,337.5 | 2,954,200 | 1,337.50 |
| 2016-10-06 | 1,341.5 | 1,348 | 1,330.5 | 1,333 | 4,390,800 | 1,333 |
| 2016-10-05 | 1,321 | 1,343 | 1,316 | 1,335 | 6,548,400 | 1,335 |
| 2016-10-04 | 1,301.5 | 1,310.5 | 1,292 | 1,309 | 4,560,900 | 1,309 |
| 2016-10-03 | 1,295.5 | 1,299 | 1,278.5 | 1,293 | 3,739,200 | 1,293 |
| 2016-09-30 | 1,279.5 | 1,290.5 | 1,273 | 1,282.5 | 4,404,000 | 1,282.50 |
| 2016-09-29 | 1,290 | 1,308 | 1,285 | 1,302.5 | 4,419,000 | 1,302.50 |
| 2016-09-28 | 1,274.5 | 1,286.5 | 1,263 | 1,277 | 4,277,000 | 1,277 |
| 2016-09-27 | 1,260 | 1,297.5 | 1,258 | 1,297.5 | 5,403,000 | 1,297.50 |
| 2016-09-26 | 1,307 | 1,309 | 1,279 | 1,282 | 4,910,000 | 1,282 |
| 2016-09-23 | 1,300 | 1,321 | 1,291 | 1,317 | 7,594,000 | 1,317 |
| 2016-09-21 | 1,250 | 1,300 | 1,246.5 | 1,299 | 6,362,000 | 1,299 |
| 2016-09-20 | 1,243 | 1,272.5 | 1,236.5 | 1,253.5 | 6,874,000 | 1,253.50 |
| 2016-09-16 | 1,238.5 | 1,248.5 | 1,233.5 | 1,243.5 | 5,663,000 | 1,243.50 |
| 2016-09-15 | 1,250 | 1,252.5 | 1,228.5 | 1,236 | 6,736,000 | 1,236 |
| 2016-09-14 | 1,260 | 1,271 | 1,252.5 | 1,259 | 3,659,000 | 1,259 |
| 2016-09-13 | 1,276 | 1,280.5 | 1,257 | 1,269 | 3,613,000 | 1,269 |
| 2016-09-12 | 1,280.5 | 1,285.5 | 1,261 | 1,268 | 5,109,000 | 1,268 |
| 2016-09-09 | 1,289.5 | 1,309.5 | 1,286.5 | 1,305 | 6,576,000 | 1,305 |
| 2016-09-08 | 1,318 | 1,331.5 | 1,296 | 1,304 | 7,889,000 | 1,304 |
| 2016-09-07 | 1,308 | 1,341 | 1,308 | 1,338.5 | 6,839,000 | 1,338.50 |
| 2016-09-06 | 1,330.5 | 1,339.5 | 1,324 | 1,328 | 4,380,000 | 1,328 |
| 2016-09-05 | 1,354 | 1,358.5 | 1,336 | 1,337.5 | 4,436,000 | 1,337.50 |
| 2016-09-02 | 1,344.5 | 1,348.5 | 1,328.5 | 1,338 | 5,016,000 | 1,338 |
| 2016-09-01 | 1,352.5 | 1,358.5 | 1,346 | 1,349.5 | 5,054,000 | 1,349.50 |
| 2016-08-31 | 1,339.5 | 1,354.5 | 1,329 | 1,350.5 | 5,957,000 | 1,350.50 |
| 2016-08-30 | 1,310.5 | 1,327.5 | 1,306 | 1,319.5 | 3,248,000 | 1,319.50 |
| 2016-08-29 | 1,307 | 1,329 | 1,303.5 | 1,310 | 5,730,000 | 1,310 |
| 2016-08-26 | 1,275 | 1,275 | 1,261 | 1,264 | 4,395,000 | 1,264 |
| 2016-08-25 | 1,283 | 1,288 | 1,263.5 | 1,275 | 6,674,000 | 1,275 |
| 2016-08-24 | 1,313.5 | 1,317 | 1,297.5 | 1,302.5 | 3,627,000 | 1,302.50 |
| 2016-08-23 | 1,324 | 1,327 | 1,306 | 1,309.5 | 4,284,000 | 1,309.50 |
| 2016-08-22 | 1,329 | 1,335 | 1,316.5 | 1,332.5 | 3,305,000 | 1,332.50 |
| 2016-08-19 | 1,313 | 1,327.5 | 1,306 | 1,320 | 4,716,000 | 1,320 |
| 2016-08-18 | 1,302.5 | 1,313.5 | 1,294 | 1,296 | 4,381,000 | 1,296 |
| 2016-08-17 | 1,284 | 1,322 | 1,280 | 1,319 | 7,118,000 | 1,319 |
| 2016-08-16 | 1,314 | 1,322 | 1,286 | 1,289.5 | 10,230,000 | 1,289.50 |
| 2016-08-15 | 1,325 | 1,328.5 | 1,314.5 | 1,324 | 6,666,000 | 1,324 |
| 2016-08-12 | 1,320 | 1,333.5 | 1,305.5 | 1,327.5 | 10,141,000 | 1,327.50 |
| 2016-08-10 | 1,276 | 1,315 | 1,275 | 1,310.5 | 9,125,000 | 1,310.50 |
| 2016-08-09 | 1,249 | 1,291 | 1,247.5 | 1,287.5 | 7,979,000 | 1,287.50 |
| 2016-08-08 | 1,225.5 | 1,249 | 1,213.5 | 1,249 | 8,439,000 | 1,249 |
| 2016-08-05 | 1,191 | 1,202 | 1,186 | 1,195.5 | 6,995,000 | 1,195.50 |
| 2016-08-04 | 1,165 | 1,178 | 1,155 | 1,175 | 7,075,000 | 1,175 |
| 2016-08-03 | 1,148.5 | 1,173.5 | 1,148.5 | 1,160 | 7,696,000 | 1,160 |
| 2016-08-02 | 1,183 | 1,199 | 1,182.5 | 1,188.5 | 4,681,000 | 1,188.50 |
| 2016-08-01 | 1,196.5 | 1,214 | 1,183.5 | 1,196.5 | 6,774,000 | 1,196.50 |
| 2016-07-29 | 1,200 | 1,238 | 1,187.5 | 1,217.5 | 11,695,000 | 1,217.50 |
| 2016-07-28 | 1,286.5 | 1,350 | 1,155 | 1,184.5 | 22,973,000 | 1,184.50 |
| 2016-07-27 | 1,298.5 | 1,299.5 | 1,278.5 | 1,285 | 6,135,000 | 1,285 |
| 2016-07-26 | 1,294 | 1,296.5 | 1,275.5 | 1,284.5 | 5,384,000 | 1,284.50 |
| 2016-07-25 | 1,298.5 | 1,322.5 | 1,296.5 | 1,302.5 | 5,500,000 | 1,302.50 |
| 2016-07-22 | 1,300.5 | 1,319.5 | 1,300.5 | 1,310 | 5,420,000 | 1,310 |
| 2016-07-21 | 1,326 | 1,346 | 1,326 | 1,336.5 | 8,156,000 | 1,336.50 |
| 2016-07-20 | 1,276.5 | 1,309 | 1,276 | 1,306.5 | 6,910,000 | 1,306.50 |
| 2016-07-19 | 1,268.5 | 1,287 | 1,260.5 | 1,277.5 | 6,007,000 | 1,277.50 |
| 2016-07-15 | 1,250 | 1,283.5 | 1,241.5 | 1,279 | 8,394,000 | 1,279 |
| 2016-07-14 | 1,230 | 1,249 | 1,227 | 1,241 | 5,689,000 | 1,241 |
| 2016-07-13 | 1,250 | 1,252 | 1,231 | 1,235 | 8,022,000 | 1,235 |
| 2016-07-12 | 1,218 | 1,234 | 1,207.5 | 1,213.5 | 7,796,000 | 1,213.50 |
| 2016-07-11 | 1,141 | 1,180 | 1,140 | 1,170.5 | 5,877,000 | 1,170.50 |
| 2016-07-08 | 1,130 | 1,135.5 | 1,108 | 1,108 | 5,713,000 | 1,108 |
| 2016-07-07 | 1,151 | 1,159 | 1,117 | 1,117.5 | 10,392,000 | 1,117.50 |
| 2016-07-06 | 1,160 | 1,169.5 | 1,130.5 | 1,151 | 9,074,000 | 1,151 |
| 2016-07-05 | 1,204 | 1,206 | 1,189.5 | 1,198 | 5,073,000 | 1,198 |
| 2016-07-04 | 1,209 | 1,227 | 1,202.5 | 1,216.5 | 4,606,000 | 1,216.50 |
| 2016-07-01 | 1,211 | 1,233 | 1,211 | 1,221.5 | 4,946,000 | 1,221.50 |
| 2016-06-30 | 1,222 | 1,233 | 1,208 | 1,208 | 6,821,000 | 1,208 |
| 2016-06-29 | 1,213 | 1,224 | 1,190.5 | 1,218.5 | 5,957,000 | 1,218.50 |
| 2016-06-28 | 1,150 | 1,185.5 | 1,145 | 1,177 | 8,183,000 | 1,177 |
| 2016-06-27 | 1,180 | 1,200 | 1,140 | 1,165 | 9,125,000 | 1,165 |
| 2016-06-24 | 1,314 | 1,319.5 | 1,148 | 1,153.5 | 12,486,000 | 1,153.50 |
| 2016-06-23 | 1,289 | 1,307 | 1,275.5 | 1,307 | 6,796,000 | 1,307 |
| 2016-06-22 | 1,289.5 | 1,300 | 1,277 | 1,286 | 6,404,000 | 1,286 |
| 2016-06-21 | 1,302 | 1,315.5 | 1,293 | 1,308.5 | 5,538,000 | 1,308.50 |
| 2016-06-20 | 1,292 | 1,324 | 1,291 | 1,317.5 | 9,160,000 | 1,317.50 |
| 2016-06-17 | 1,240.5 | 1,275.5 | 1,236 | 1,260 | 9,141,000 | 1,260 |
| 2016-06-16 | 1,261 | 1,272 | 1,224 | 1,229 | 4,699,000 | 1,229 |
| 2016-06-15 | 1,243.5 | 1,278 | 1,235 | 1,266.5 | 6,183,000 | 1,266.50 |
| 2016-06-14 | 1,245 | 1,264 | 1,236.5 | 1,249.5 | 5,497,000 | 1,249.50 |
| 2016-06-13 | 1,255 | 1,273 | 1,253 | 1,260 | 6,232,000 | 1,260 |
| 2016-06-10 | 1,317.5 | 1,321 | 1,282.5 | 1,294 | 8,296,000 | 1,294 |
| 2016-06-09 | 1,305 | 1,319 | 1,296.5 | 1,301.5 | 4,512,000 | 1,301.50 |
| 2016-06-08 | 1,303.5 | 1,320 | 1,291 | 1,320 | 5,689,000 | 1,320 |
| 2016-06-07 | 1,298 | 1,307.5 | 1,288.5 | 1,299 | 5,723,000 | 1,299 |
| 2016-06-06 | 1,252 | 1,293 | 1,245 | 1,291 | 5,946,000 | 1,291 |
| 2016-06-03 | 1,294 | 1,305 | 1,279.5 | 1,296.5 | 6,031,000 | 1,296.50 |
| 2016-06-02 | 1,324.5 | 1,332.5 | 1,295.5 | 1,303.5 | 7,400,000 | 1,303.50 |
| 2016-06-01 | 1,325.5 | 1,343 | 1,323 | 1,332 | 5,883,000 | 1,332 |
| 2016-05-31 | 1,310 | 1,339.5 | 1,305 | 1,339.5 | 5,947,000 | 1,339.50 |
| 2016-05-30 | 1,288 | 1,316 | 1,283 | 1,314 | 4,225,000 | 1,314 |
| 2016-05-27 | 1,289 | 1,289.5 | 1,280 | 1,280 | 3,640,000 | 1,280 |
| 2016-05-26 | 1,300 | 1,302 | 1,279.5 | 1,281 | 4,647,000 | 1,281 |
| 2016-05-25 | 1,284 | 1,292 | 1,280.5 | 1,287.5 | 6,939,000 | 1,287.50 |
| 2016-05-24 | 1,280.5 | 1,282.5 | 1,253 | 1,256 | 5,387,000 | 1,256 |
| 2016-05-23 | 1,285 | 1,288.5 | 1,263 | 1,287.5 | 4,605,000 | 1,287.50 |
| 2016-05-20 | 1,281 | 1,301.5 | 1,280.5 | 1,296 | 6,079,000 | 1,296 |
| 2016-05-19 | 1,300 | 1,306.5 | 1,289 | 1,294 | 8,527,000 | 1,294 |
| 2016-05-18 | 1,300 | 1,308.5 | 1,276.5 | 1,282 | 9,723,000 | 1,282 |
| 2016-05-17 | 1,265 | 1,293.5 | 1,253 | 1,280 | 10,086,000 | 1,280 |
| 2016-05-16 | 1,204 | 1,253 | 1,204 | 1,247 | 5,395,000 | 1,247 |
| 2016-05-13 | 1,243.5 | 1,249 | 1,207.5 | 1,208.5 | 6,371,000 | 1,208.50 |
| 2016-05-12 | 1,228 | 1,237 | 1,216 | 1,235 | 5,992,000 | 1,235 |
| 2016-05-11 | 1,247 | 1,257.5 | 1,232 | 1,238.5 | 8,271,000 | 1,238.50 |
| 2016-05-10 | 1,186 | 1,243 | 1,181 | 1,238.5 | 11,319,000 | 1,238.50 |
| 2016-05-09 | 1,203.5 | 1,206 | 1,185 | 1,189 | 4,616,000 | 1,189 |
| 2016-05-06 | 1,177.5 | 1,193 | 1,170.5 | 1,187.5 | 8,974,000 | 1,187.50 |
| 2016-05-02 | 1,130 | 1,195.5 | 1,130 | 1,189 | 11,979,000 | 1,189 |
| 2016-04-28 | 1,224.5 | 1,246.5 | 1,150 | 1,198 | 15,343,000 | 1,198 |
| 2016-04-27 | 1,236 | 1,238.5 | 1,218 | 1,224 | 6,184,000 | 1,224 |
| 2016-04-26 | 1,237.5 | 1,246.5 | 1,227 | 1,235.5 | 6,104,000 | 1,235.50 |
| 2016-04-25 | 1,247 | 1,248.5 | 1,229.5 | 1,242.5 | 5,060,000 | 1,242.50 |
| 2016-04-22 | 1,198.5 | 1,236 | 1,195.5 | 1,227 | 8,610,000 | 1,227 |
| 2016-04-21 | 1,232.5 | 1,236 | 1,196 | 1,226.5 | 10,894,000 | 1,226.50 |
| 2016-04-20 | 1,265 | 1,277.5 | 1,228 | 1,230.5 | 7,872,000 | 1,230.50 |
| 2016-04-19 | 1,250 | 1,253 | 1,240 | 1,250 | 7,643,000 | 1,250 |
| 2016-04-18 | 1,189 | 1,216.5 | 1,187.5 | 1,203.5 | 10,084,000 | 1,203.50 |
| 2016-04-15 | 1,238 | 1,265 | 1,232.5 | 1,250 | 9,304,000 | 1,250 |
| 2016-04-14 | 1,225.5 | 1,247.5 | 1,214.5 | 1,247.5 | 8,853,000 | 1,247.50 |
| 2016-04-13 | 1,155.5 | 1,204.5 | 1,155.5 | 1,197.5 | 8,063,000 | 1,197.50 |
| 2016-04-12 | 1,109 | 1,138 | 1,101.5 | 1,133 | 6,225,000 | 1,133 |
| 2016-04-11 | 1,116 | 1,125.5 | 1,083 | 1,106 | 8,920,000 | 1,106 |
| 2016-04-08 | 1,071.5 | 1,129 | 1,064.5 | 1,113 | 12,231,000 | 1,113 |
| 2016-04-07 | 1,093 | 1,111.5 | 1,085 | 1,090.5 | 5,716,000 | 1,090.50 |
| 2016-04-06 | 1,089.5 | 1,104.5 | 1,083.5 | 1,092.5 | 7,882,000 | 1,092.50 |
| 2016-04-05 | 1,126.5 | 1,136 | 1,083 | 1,086.5 | 7,308,000 | 1,086.50 |
| 2016-04-04 | 1,132 | 1,155 | 1,118.5 | 1,127 | 5,047,000 | 1,127 |
| 2016-04-01 | 1,180 | 1,180 | 1,121.5 | 1,126.5 | 8,787,000 | 1,126.50 |
| 2016-03-31 | 1,190 | 1,205 | 1,177.5 | 1,179.5 | 7,656,000 | 1,179.50 |
| 2016-03-30 | 1,185 | 1,212 | 1,185 | 1,190 | 6,811,000 | 1,190 |
| 2016-03-29 | 1,177 | 1,204 | 1,176.5 | 1,198 | 5,785,000 | 1,198 |
| 2016-03-28 | 1,192.5 | 1,201.5 | 1,179 | 1,199.5 | 4,863,000 | 1,199.50 |
| 2016-03-25 | 1,155.5 | 1,188 | 1,148.5 | 1,184.5 | 3,604,000 | 1,184.50 |
| 2016-03-24 | 1,162.5 | 1,172 | 1,150 | 1,153 | 6,282,000 | 1,153 |
| 2016-03-23 | 1,185.5 | 1,197 | 1,171 | 1,171.5 | 5,313,000 | 1,171.50 |
| 2016-03-22 | 1,193 | 1,215 | 1,173 | 1,188.5 | 8,039,000 | 1,188.50 |
| 2016-03-18 | 1,164 | 1,187 | 1,146 | 1,165.5 | 8,563,000 | 1,165.50 |
| 2016-03-17 | 1,190 | 1,204.5 | 1,159 | 1,175.5 | 5,262,000 | 1,175.50 |
| 2016-03-16 | 1,171 | 1,193.5 | 1,166.5 | 1,175.5 | 5,554,000 | 1,175.50 |
| 2016-03-15 | 1,198 | 1,209.5 | 1,179.5 | 1,185 | 4,712,000 | 1,185 |
| 2016-03-14 | 1,212 | 1,219 | 1,199 | 1,205.5 | 6,098,000 | 1,205.50 |
| 2016-03-11 | 1,169.5 | 1,200.5 | 1,158 | 1,193.5 | 11,024,000 | 1,193.50 |
| 2016-03-10 | 1,179.5 | 1,198.5 | 1,178.5 | 1,197 | 6,404,000 | 1,197 |
| 2016-03-09 | 1,160 | 1,165.5 | 1,139 | 1,162 | 8,600,000 | 1,162 |
| 2016-03-08 | 1,170 | 1,196 | 1,156 | 1,173 | 11,487,000 | 1,173 |
| 2016-03-07 | 1,196.5 | 1,209 | 1,183 | 1,199 | 9,357,000 | 1,199 |
| 2016-03-04 | 1,216.5 | 1,231 | 1,211.5 | 1,224.5 | 7,535,000 | 1,224.50 |
| 2016-03-03 | 1,226 | 1,234.5 | 1,205.5 | 1,218.5 | 6,841,000 | 1,218.50 |
| 2016-03-02 | 1,179.5 | 1,218.5 | 1,171.5 | 1,208.5 | 14,017,000 | 1,208.50 |
| 2016-03-01 | 1,144 | 1,151.5 | 1,117.5 | 1,130 | 8,592,000 | 1,130 |
| 2016-02-29 | 1,175 | 1,191.5 | 1,144 | 1,144 | 11,875,000 | 1,144 |
| 2016-02-26 | 1,155 | 1,161 | 1,140.5 | 1,141.5 | 4,383,000 | 1,141.50 |
| 2016-02-25 | 1,127.5 | 1,147 | 1,122 | 1,140 | 5,934,000 | 1,140 |
| 2016-02-24 | 1,116 | 1,133 | 1,100.5 | 1,121 | 6,504,000 | 1,121 |
| 2016-02-23 | 1,150 | 1,159 | 1,117 | 1,132.5 | 7,855,000 | 1,132.50 |
| 2016-02-22 | 1,110.5 | 1,141.5 | 1,106 | 1,134 | 6,117,000 | 1,134 |
| 2016-02-19 | 1,135 | 1,138 | 1,097.5 | 1,118.5 | 8,820,000 | 1,118.50 |
| 2016-02-18 | 1,135 | 1,160 | 1,126.5 | 1,144 | 8,902,000 | 1,144 |
| 2016-02-17 | 1,073 | 1,112 | 1,060.5 | 1,081.5 | 8,246,000 | 1,081.50 |
| 2016-02-16 | 1,047 | 1,095.5 | 1,042 | 1,074 | 8,277,000 | 1,074 |
| 2016-02-15 | 1,008.5 | 1,067.5 | 1,005 | 1,057 | 8,787,000 | 1,057 |
| 2016-02-12 | 1,002 | 1,006 | 947 | 948.5 | 22,023,000 | 948.50 |
| 2016-02-10 | 1,069.5 | 1,081 | 1,026 | 1,042.5 | 11,934,000 | 1,042.50 |
| 2016-02-09 | 1,100 | 1,104.5 | 1,062 | 1,074 | 9,548,000 | 1,074 |
| 2016-02-08 | 1,110 | 1,151 | 1,100.5 | 1,143 | 7,018,000 | 1,143 |
| 2016-02-05 | 1,101.5 | 1,137.5 | 1,101 | 1,124 | 9,102,000 | 1,124 |
| 2016-02-04 | 1,108 | 1,141 | 1,104 | 1,118.5 | 9,602,000 | 1,118.50 |
| 2016-02-03 | 1,150 | 1,153 | 1,112 | 1,119.5 | 11,740,000 | 1,119.50 |
| 2016-02-02 | 1,075 | 1,195 | 1,045 | 1,176.5 | 19,666,000 | 1,176.50 |
| 2016-02-01 | 1,139.5 | 1,145 | 1,115.5 | 1,124 | 11,520,000 | 1,124 |
| 2016-01-29 | 1,096.5 | 1,111.5 | 1,037 | 1,099.5 | 20,616,000 | 1,099.50 |
| 2016-01-28 | 1,113 | 1,126.5 | 1,100.5 | 1,100.5 | 6,493,000 | 1,100.50 |
| 2016-01-27 | 1,113.5 | 1,126.5 | 1,103 | 1,117 | 6,841,000 | 1,117 |
| 2016-01-26 | 1,102.5 | 1,108.5 | 1,086 | 1,088.5 | 6,276,000 | 1,088.50 |
| 2016-01-25 | 1,136 | 1,139.5 | 1,112.5 | 1,126.5 | 9,163,000 | 1,126.50 |
| 2016-01-22 | 1,102 | 1,125 | 1,080.5 | 1,121.5 | 10,246,000 | 1,121.50 |
| 2016-01-21 | 1,088 | 1,107 | 1,053.5 | 1,053.5 | 11,669,000 | 1,053.50 |
| 2016-01-20 | 1,128 | 1,137 | 1,086.5 | 1,086.5 | 10,346,000 | 1,086.50 |
| 2016-01-19 | 1,091.5 | 1,123 | 1,086 | 1,122.5 | 7,599,000 | 1,122.50 |
| 2016-01-18 | 1,065.5 | 1,103 | 1,062 | 1,094.5 | 7,021,000 | 1,094.50 |
| 2016-01-15 | 1,139.5 | 1,152 | 1,098 | 1,102.5 | 8,075,000 | 1,102.50 |
| 2016-01-14 | 1,107.5 | 1,120 | 1,097 | 1,116.5 | 8,519,000 | 1,116.50 |
| 2016-01-13 | 1,138.5 | 1,169.5 | 1,138 | 1,157.5 | 6,232,000 | 1,157.50 |
| 2016-01-12 | 1,139.5 | 1,149.5 | 1,119.5 | 1,119.5 | 7,733,000 | 1,119.50 |
| 2016-01-08 | 1,149 | 1,187 | 1,149 | 1,162.5 | 7,716,000 | 1,162.50 |
| 2016-01-07 | 1,206 | 1,208 | 1,164 | 1,167 | 8,884,000 | 1,167 |
| 2016-01-06 | 1,239 | 1,255 | 1,201 | 1,212.5 | 6,334,000 | 1,212.50 |
| 2016-01-05 | 1,244 | 1,252 | 1,230.5 | 1,237.5 | 4,614,000 | 1,237.50 |
| 2016-01-04 | 1,280 | 1,285 | 1,243.5 | 1,246.5 | 5,407,000 | 1,246.50 |
分割・併合履歴 ： なし