6702 富士通(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 | 645 | 651.6 | 641.6 | 649.5 | 8,643,000 | 649.50 |
| 2016-12-29 | 650 | 655.7 | 646.1 | 648.3 | 8,993,000 | 648.30 |
| 2016-12-28 | 658 | 665.4 | 658 | 662.6 | 6,085,000 | 662.60 |
| 2016-12-27 | 658 | 667.7 | 656.6 | 661.9 | 8,022,000 | 661.90 |
| 2016-12-26 | 654 | 664 | 651.5 | 662.6 | 8,689,000 | 662.60 |
| 2016-12-22 | 665.2 | 666.2 | 656.2 | 662 | 13,017,000 | 662 |
| 2016-12-21 | 690 | 694 | 671.3 | 675.2 | 13,264,000 | 675.20 |
| 2016-12-20 | 682.2 | 690.9 | 681.2 | 689.6 | 10,003,000 | 689.60 |
| 2016-12-19 | 685 | 692.7 | 681.4 | 688.9 | 12,297,000 | 688.90 |
| 2016-12-16 | 705.5 | 705.5 | 682.5 | 691.1 | 17,793,000 | 691.10 |
| 2016-12-15 | 712 | 714 | 698.1 | 702.4 | 9,851,000 | 702.40 |
| 2016-12-14 | 702.5 | 713.2 | 701.6 | 709.2 | 8,953,000 | 709.20 |
| 2016-12-13 | 705.6 | 706 | 692.2 | 700.2 | 10,386,000 | 700.20 |
| 2016-12-12 | 720 | 720.8 | 695.7 | 706.1 | 15,897,000 | 706.10 |
| 2016-12-09 | 710 | 717.9 | 707.6 | 717.4 | 16,577,000 | 717.40 |
| 2016-12-08 | 707 | 720 | 705 | 715.5 | 32,024,000 | 715.50 |
| 2016-12-07 | 677.2 | 678.7 | 673.1 | 673.4 | 8,971,000 | 673.40 |
| 2016-12-06 | 681.9 | 684.4 | 672.4 | 673.1 | 11,330,000 | 673.10 |
| 2016-12-05 | 679.3 | 679.3 | 666.5 | 677.8 | 9,288,000 | 677.80 |
| 2016-12-02 | 688 | 689 | 676 | 680.7 | 15,881,000 | 680.70 |
| 2016-12-01 | 691.2 | 701 | 687.3 | 695.6 | 25,745,000 | 695.60 |
| 2016-11-30 | 665.3 | 678.9 | 664.7 | 674.8 | 22,079,000 | 674.80 |
| 2016-11-29 | 657.8 | 663 | 652.6 | 655.4 | 8,189,000 | 655.40 |
| 2016-11-28 | 655 | 658.3 | 651.2 | 657.6 | 8,573,000 | 657.60 |
| 2016-11-25 | 656.6 | 664.2 | 648.1 | 654.8 | 15,615,000 | 654.80 |
| 2016-11-24 | 663.8 | 666.3 | 655.5 | 659.8 | 11,229,000 | 659.80 |
| 2016-11-22 | 653 | 654.9 | 645.7 | 653.8 | 8,308,000 | 653.80 |
| 2016-11-21 | 656 | 659.5 | 648.7 | 654.1 | 9,549,000 | 654.10 |
| 2016-11-18 | 665 | 668.3 | 651.5 | 651.5 | 13,371,000 | 651.50 |
| 2016-11-17 | 655.1 | 660.8 | 652.3 | 659 | 12,801,000 | 659 |
| 2016-11-16 | 656 | 662.9 | 652.1 | 655.1 | 11,837,000 | 655.10 |
| 2016-11-15 | 650 | 651.3 | 639 | 648.3 | 15,167,000 | 648.30 |
| 2016-11-14 | 631.4 | 640.4 | 627.2 | 630.5 | 9,680,000 | 630.50 |
| 2016-11-11 | 640 | 642.9 | 623.9 | 625.3 | 16,214,000 | 625.30 |
| 2016-11-10 | 624.5 | 634 | 618.1 | 631 | 20,105,000 | 631 |
| 2016-11-09 | 619 | 619.9 | 571 | 577.5 | 16,565,000 | 577.50 |
| 2016-11-08 | 616.9 | 620.1 | 607.2 | 608.8 | 8,049,000 | 608.80 |
| 2016-11-07 | 615 | 615.6 | 602.4 | 611.6 | 10,262,000 | 611.60 |
| 2016-11-04 | 597.1 | 604 | 589.3 | 598.3 | 11,251,000 | 598.30 |
| 2016-11-02 | 605 | 610.5 | 601.5 | 604 | 12,603,000 | 604 |
| 2016-11-01 | 614.2 | 619.2 | 611.8 | 617.9 | 11,596,000 | 617.90 |
| 2016-10-31 | 603.4 | 627 | 601.3 | 623.1 | 23,386,000 | 623.10 |
| 2016-10-28 | 599 | 611.3 | 586.5 | 608.4 | 34,927,000 | 608.40 |
| 2016-10-27 | 565 | 604.7 | 558.8 | 599.3 | 42,245,000 | 599.30 |
| 2016-10-26 | 559.4 | 559.5 | 551 | 555.8 | 15,255,000 | 555.80 |
| 2016-10-25 | 568.2 | 572.4 | 564.5 | 565.9 | 6,412,000 | 565.90 |
| 2016-10-24 | 569.1 | 570.9 | 559.3 | 563.7 | 9,264,000 | 563.70 |
| 2016-10-21 | 568 | 576.6 | 566.3 | 573 | 10,791,000 | 573 |
| 2016-10-20 | 557.3 | 564.6 | 554.4 | 561.8 | 17,398,000 | 561.80 |
| 2016-10-19 | 571 | 577.1 | 563.3 | 563.7 | 14,050,000 | 563.70 |
| 2016-10-17 | 563.7 | 573.1 | 561.7 | 572.8 | 15,015,000 | 572.80 |
| 2016-10-13 | 551 | 559.3 | 546.2 | 551.4 | 9,740,000 | 551.40 |
| 2016-10-12 | 548.3 | 555.6 | 546.9 | 553.3 | 10,746,000 | 553.30 |
| 2016-10-11 | 560.1 | 568.2 | 557.1 | 558.3 | 12,340,000 | 558.30 |
| 2016-10-07 | 566.9 | 571 | 554.9 | 570.1 | 18,082,000 | 570.10 |
| 2016-10-06 | 566.5 | 584.7 | 566.5 | 568.7 | 29,846,000 | 568.70 |
| 2016-10-05 | 545 | 545.8 | 535.5 | 538.2 | 9,980,000 | 538.20 |
| 2016-10-04 | 545.3 | 554.3 | 542.6 | 544.5 | 8,168,000 | 544.50 |
| 2016-10-03 | 547.4 | 555 | 541.3 | 541.7 | 8,547,000 | 541.70 |
| 2016-09-30 | 543 | 543.5 | 535.1 | 540 | 13,347,000 | 540 |
| 2016-09-29 | 542.9 | 554.3 | 541.4 | 550.3 | 10,979,000 | 550.30 |
| 2016-09-28 | 535.2 | 538 | 529.1 | 537 | 10,123,000 | 537 |
| 2016-09-27 | 530.7 | 540.4 | 524.5 | 540 | 13,499,000 | 540 |
| 2016-09-26 | 536.2 | 543.8 | 535.5 | 539.5 | 11,144,000 | 539.50 |
| 2016-09-23 | 543.6 | 547.7 | 533.4 | 539.4 | 15,431,000 | 539.40 |
| 2016-09-21 | 536.4 | 553 | 531.9 | 547 | 19,091,000 | 547 |
| 2016-09-20 | 520.5 | 538.9 | 519.3 | 536.2 | 14,669,000 | 536.20 |
| 2016-09-16 | 528.2 | 529.5 | 520.9 | 524.8 | 11,328,000 | 524.80 |
| 2016-09-15 | 520 | 527.7 | 518 | 526.6 | 11,348,000 | 526.60 |
| 2016-09-14 | 524 | 527 | 520.6 | 522.4 | 11,695,000 | 522.40 |
| 2016-09-13 | 531.2 | 537.4 | 527.1 | 528.1 | 9,764,000 | 528.10 |
| 2016-09-12 | 535.1 | 541 | 524 | 528.1 | 15,277,000 | 528.10 |
| 2016-09-09 | 529.9 | 537.4 | 526.9 | 533.2 | 13,054,000 | 533.20 |
| 2016-09-08 | 534 | 535.8 | 520.5 | 529.1 | 14,484,000 | 529.10 |
| 2016-09-07 | 520 | 532.8 | 515.1 | 532.2 | 13,572,000 | 532.20 |
| 2016-09-06 | 537.6 | 548.8 | 534.4 | 536.3 | 14,511,000 | 536.30 |
| 2016-09-05 | 535.7 | 545.1 | 532 | 535.6 | 10,991,000 | 535.60 |
| 2016-09-02 | 521 | 529.6 | 518.1 | 528 | 10,056,000 | 528 |
| 2016-09-01 | 528 | 530.7 | 522.1 | 527 | 15,159,000 | 527 |
| 2016-08-31 | 520.7 | 527.9 | 517.5 | 525.2 | 12,590,000 | 525.20 |
| 2016-08-30 | 502.1 | 516.2 | 502.1 | 515 | 9,442,000 | 515 |
| 2016-08-29 | 515 | 516.4 | 501.5 | 507.8 | 16,622,000 | 507.80 |
| 2016-08-26 | 504.8 | 507.2 | 501 | 502.8 | 7,202,000 | 502.80 |
| 2016-08-25 | 509.2 | 511.2 | 504.5 | 506.1 | 10,285,000 | 506.10 |
| 2016-08-24 | 510 | 520 | 506 | 507.1 | 12,324,000 | 507.10 |
| 2016-08-23 | 508.7 | 512.9 | 503 | 507.7 | 14,080,000 | 507.70 |
| 2016-08-22 | 510.2 | 522.5 | 506.7 | 517.1 | 16,875,000 | 517.10 |
| 2016-08-19 | 495 | 517.3 | 493.1 | 512 | 29,740,000 | 512 |
| 2016-08-18 | 469 | 472.6 | 464.1 | 468.6 | 14,924,000 | 468.60 |
| 2016-08-17 | 458.7 | 474.1 | 458 | 471 | 15,877,000 | 471 |
| 2016-08-16 | 451 | 466.5 | 450.7 | 461.2 | 16,053,000 | 461.20 |
| 2016-08-15 | 443.3 | 449 | 442.3 | 448.3 | 7,162,000 | 448.30 |
| 2016-08-12 | 446 | 449.2 | 444.2 | 448 | 8,304,000 | 448 |
| 2016-08-10 | 440.4 | 443.9 | 434.6 | 439.5 | 7,304,000 | 439.50 |
| 2016-08-09 | 442 | 448.9 | 433.8 | 448.4 | 8,731,000 | 448.40 |
| 2016-08-08 | 442 | 442 | 435.4 | 439.5 | 5,806,000 | 439.50 |
| 2016-08-05 | 428 | 432 | 425.2 | 427.2 | 7,251,000 | 427.20 |
| 2016-08-04 | 405.3 | 431 | 405.3 | 428.5 | 10,132,000 | 428.50 |
| 2016-08-03 | 407.7 | 414.7 | 406 | 409.3 | 9,601,000 | 409.30 |
| 2016-08-02 | 430.2 | 436.9 | 421 | 421.1 | 10,270,000 | 421.10 |
| 2016-08-01 | 425 | 434.3 | 422.4 | 433 | 9,733,000 | 433 |
| 2016-07-29 | 420 | 434.5 | 406.2 | 433 | 21,018,000 | 433 |
| 2016-07-28 | 399.2 | 401 | 393.8 | 400.3 | 7,209,000 | 400.30 |
| 2016-07-27 | 404 | 407.8 | 396.7 | 402.8 | 8,729,000 | 402.80 |
| 2016-07-26 | 392.8 | 396 | 387.1 | 391.5 | 8,053,000 | 391.50 |
| 2016-07-25 | 397.3 | 402.5 | 394.2 | 395.6 | 9,743,000 | 395.60 |
| 2016-07-22 | 397.1 | 400 | 392.6 | 395.5 | 11,212,000 | 395.50 |
| 2016-07-21 | 407.8 | 413.1 | 402 | 405.1 | 11,011,000 | 405.10 |
| 2016-07-20 | 400 | 402.7 | 397.6 | 401.6 | 5,576,000 | 401.60 |
| 2016-07-19 | 404.3 | 405.7 | 394.5 | 405.6 | 8,346,000 | 405.60 |
| 2016-07-15 | 393.4 | 400.8 | 390.2 | 396.3 | 12,382,000 | 396.30 |
| 2016-07-14 | 390 | 393.2 | 384.7 | 390.3 | 7,761,000 | 390.30 |
| 2016-07-13 | 400 | 402.3 | 389.4 | 390.4 | 11,282,000 | 390.40 |
| 2016-07-12 | 377.5 | 387.6 | 376.9 | 382.6 | 11,506,000 | 382.60 |
| 2016-07-11 | 351.7 | 364 | 349.6 | 361.3 | 7,175,000 | 361.30 |
| 2016-07-08 | 348.9 | 354.3 | 343.7 | 343.7 | 9,268,000 | 343.70 |
| 2016-07-07 | 350.7 | 356.1 | 347.1 | 348.7 | 11,098,000 | 348.70 |
| 2016-07-06 | 360 | 360.8 | 349.4 | 355.8 | 16,439,000 | 355.80 |
| 2016-07-05 | 380.4 | 381.7 | 374.3 | 376.9 | 6,726,000 | 376.90 |
| 2016-07-04 | 370 | 380.8 | 366.6 | 380.5 | 10,004,000 | 380.50 |
| 2016-07-01 | 374 | 379.5 | 370.1 | 371.4 | 11,376,000 | 371.40 |
| 2016-06-30 | 374.1 | 379.7 | 369 | 374 | 18,501,000 | 374 |
| 2016-06-29 | 362 | 368.4 | 357.5 | 366.1 | 10,636,000 | 366.10 |
| 2016-06-28 | 355.5 | 362.4 | 346.4 | 355 | 24,186,000 | 355 |
| 2016-06-27 | 385.9 | 387.3 | 355 | 364.2 | 21,421,000 | 364.20 |
| 2016-06-24 | 428.3 | 431.3 | 375 | 378.9 | 14,686,000 | 378.90 |
| 2016-06-23 | 415.8 | 426 | 411.3 | 425.6 | 5,985,000 | 425.60 |
| 2016-06-22 | 410.9 | 419.3 | 403.9 | 416.1 | 14,004,000 | 416.10 |
| 2016-06-21 | 408.1 | 416.5 | 400.7 | 415.2 | 8,465,000 | 415.20 |
| 2016-06-20 | 416.1 | 418.6 | 412.8 | 416.2 | 13,075,000 | 416.20 |
| 2016-06-17 | 394.8 | 405.4 | 394.2 | 400.1 | 14,436,000 | 400.10 |
| 2016-06-16 | 406.1 | 409.2 | 388 | 389.8 | 9,449,000 | 389.80 |
| 2016-06-15 | 394 | 408.9 | 393 | 405.1 | 9,737,000 | 405.10 |
| 2016-06-14 | 400.7 | 406.6 | 394.7 | 399.1 | 12,404,000 | 399.10 |
| 2016-06-13 | 415.7 | 416.3 | 407 | 407 | 10,411,000 | 407 |
| 2016-06-10 | 427 | 430 | 423.3 | 427.4 | 18,946,000 | 427.40 |
| 2016-06-09 | 426.6 | 437.2 | 426.4 | 434.3 | 13,182,000 | 434.30 |
| 2016-06-08 | 425.4 | 433.7 | 422.8 | 433.6 | 8,637,000 | 433.60 |
| 2016-06-07 | 421.1 | 430.6 | 419.7 | 426.8 | 12,065,000 | 426.80 |
| 2016-06-06 | 408.2 | 416.6 | 406 | 416.5 | 14,207,000 | 416.50 |
| 2016-06-03 | 426.6 | 427.6 | 411.4 | 418 | 20,207,000 | 418 |
| 2016-06-02 | 439.8 | 443.5 | 429.8 | 432.7 | 15,312,000 | 432.70 |
| 2016-06-01 | 447 | 455.9 | 441.7 | 447.8 | 15,056,000 | 447.80 |
| 2016-05-31 | 435.7 | 448 | 430.8 | 448 | 16,997,000 | 448 |
| 2016-05-30 | 433.2 | 437.8 | 430.2 | 434.5 | 9,051,000 | 434.50 |
| 2016-05-27 | 421 | 430.3 | 420.1 | 428.6 | 13,402,000 | 428.60 |
| 2016-05-26 | 420 | 423.3 | 413.5 | 415.3 | 9,538,000 | 415.30 |
| 2016-05-25 | 412 | 415.7 | 408.5 | 415.3 | 8,622,000 | 415.30 |
| 2016-05-24 | 413.7 | 414 | 403.5 | 405.5 | 10,489,000 | 405.50 |
| 2016-05-23 | 414.8 | 419.2 | 408.1 | 417.4 | 7,876,000 | 417.40 |
| 2016-05-20 | 400.8 | 421.4 | 400.7 | 419 | 17,271,000 | 419 |
| 2016-05-19 | 400.8 | 404 | 395.1 | 397.2 | 7,036,000 | 397.20 |
| 2016-05-18 | 389.1 | 396.3 | 385.1 | 394.5 | 9,370,000 | 394.50 |
| 2016-05-17 | 382.9 | 391.4 | 381.1 | 389.1 | 10,845,000 | 389.10 |
| 2016-05-16 | 380.4 | 387.5 | 375.6 | 382.9 | 8,640,000 | 382.90 |
| 2016-05-13 | 397.6 | 399 | 380.9 | 381 | 12,196,000 | 381 |
| 2016-05-12 | 386 | 391.5 | 381 | 389.9 | 9,059,000 | 389.90 |
| 2016-05-11 | 394.4 | 400 | 389.4 | 389.9 | 10,313,000 | 389.90 |
| 2016-05-10 | 381.1 | 388.8 | 374.3 | 388.4 | 13,397,000 | 388.40 |
| 2016-05-09 | 383.3 | 389.2 | 380.5 | 385.1 | 8,249,000 | 385.10 |
| 2016-05-06 | 384.2 | 386.6 | 377.6 | 380.9 | 12,635,000 | 380.90 |
| 2016-05-02 | 371.9 | 392 | 371.5 | 384.1 | 21,040,000 | 384.10 |
| 2016-04-28 | 414 | 421 | 390.1 | 390.8 | 16,837,000 | 390.80 |
| 2016-04-27 | 416 | 416.8 | 403.5 | 406 | 11,694,000 | 406 |
| 2016-04-26 | 423 | 423 | 410 | 413.2 | 11,484,000 | 413.20 |
| 2016-04-25 | 425 | 429.4 | 419.1 | 422.8 | 13,259,000 | 422.80 |
| 2016-04-22 | 413 | 420.4 | 411.5 | 420 | 10,707,000 | 420 |
| 2016-04-21 | 418 | 422.5 | 412.2 | 421.7 | 10,341,000 | 421.70 |
| 2016-04-20 | 412.2 | 417.8 | 406.6 | 409 | 11,149,000 | 409 |
| 2016-04-19 | 398.2 | 407 | 393.2 | 406.3 | 12,981,000 | 406.30 |
| 2016-04-18 | 381 | 394.7 | 380.8 | 390.4 | 17,565,000 | 390.40 |
| 2016-04-15 | 413.1 | 414 | 391.6 | 393.5 | 23,905,000 | 393.50 |
| 2016-04-14 | 416.5 | 419.8 | 411.8 | 419 | 10,515,000 | 419 |
| 2016-04-13 | 398.9 | 408.4 | 395.8 | 406.5 | 9,290,000 | 406.50 |
| 2016-04-12 | 375.5 | 396.6 | 373.8 | 393.5 | 9,834,000 | 393.50 |
| 2016-04-11 | 375.5 | 381.2 | 370.8 | 379.6 | 10,374,000 | 379.60 |
| 2016-04-08 | 364.5 | 388.8 | 363.4 | 383.5 | 12,473,000 | 383.50 |
| 2016-04-07 | 368 | 375.9 | 365.4 | 369.5 | 8,993,000 | 369.50 |
| 2016-04-06 | 369.8 | 376.9 | 367.2 | 370.8 | 12,420,000 | 370.80 |
| 2016-04-05 | 382 | 383.7 | 367.3 | 372.3 | 17,557,000 | 372.30 |
| 2016-04-04 | 390 | 395 | 384.8 | 387.7 | 12,674,000 | 387.70 |
| 2016-04-01 | 410.6 | 411.8 | 393.2 | 394.5 | 14,406,000 | 394.50 |
| 2016-03-31 | 413.2 | 422 | 410.4 | 416.6 | 13,901,000 | 416.60 |
| 2016-03-30 | 428.5 | 432.2 | 410 | 410.5 | 11,742,000 | 410.50 |
| 2016-03-29 | 422.7 | 430 | 420.5 | 429.2 | 6,638,000 | 429.20 |
| 2016-03-28 | 422.8 | 431.8 | 419.6 | 424 | 8,573,000 | 424 |
| 2016-03-25 | 405.1 | 417.7 | 403.1 | 417 | 8,156,000 | 417 |
| 2016-03-24 | 416.9 | 418 | 406 | 406.5 | 12,158,000 | 406.50 |
| 2016-03-23 | 424.2 | 424.9 | 418 | 419.5 | 6,746,000 | 419.50 |
| 2016-03-22 | 421.7 | 432.3 | 417.5 | 423.3 | 11,957,000 | 423.30 |
| 2016-03-18 | 419.3 | 422.9 | 406.9 | 412.2 | 13,218,000 | 412.20 |
| 2016-03-17 | 425.3 | 436.6 | 417.7 | 423.8 | 13,941,000 | 423.80 |
| 2016-03-16 | 421.7 | 426.3 | 414.6 | 417.3 | 10,130,000 | 417.30 |
| 2016-03-15 | 427 | 430.8 | 421.3 | 424 | 9,464,000 | 424 |
| 2016-03-14 | 419.3 | 427.7 | 416 | 426.5 | 11,363,000 | 426.50 |
| 2016-03-11 | 404.4 | 415.7 | 400.6 | 413 | 15,989,000 | 413 |
| 2016-03-10 | 405.5 | 412.2 | 402.3 | 410.8 | 9,904,000 | 410.80 |
| 2016-03-09 | 411.8 | 411.8 | 398.2 | 400.5 | 15,605,000 | 400.50 |
| 2016-03-08 | 419.9 | 427 | 413.4 | 418.7 | 21,911,000 | 418.70 |
| 2016-03-07 | 424.6 | 431.5 | 413.1 | 413.3 | 19,351,000 | 413.30 |
| 2016-03-04 | 424.1 | 436.4 | 420.6 | 425.8 | 16,524,000 | 425.80 |
| 2016-03-03 | 411.4 | 428.9 | 410.2 | 424.4 | 11,882,000 | 424.40 |
| 2016-03-02 | 407.7 | 413.5 | 403.4 | 411.4 | 19,174,000 | 411.40 |
| 2016-03-01 | 410.7 | 412.5 | 386.2 | 396.1 | 21,720,000 | 396.10 |
| 2016-02-29 | 427.3 | 428 | 413 | 413.1 | 11,924,000 | 413.10 |
| 2016-02-26 | 420 | 424.3 | 415.3 | 418.9 | 9,623,000 | 418.90 |
| 2016-02-25 | 411 | 417 | 407.7 | 414.9 | 12,008,000 | 414.90 |
| 2016-02-24 | 404.1 | 412.9 | 400.6 | 410.4 | 9,222,000 | 410.40 |
| 2016-02-23 | 416.5 | 428 | 409.2 | 410.2 | 11,742,000 | 410.20 |
| 2016-02-22 | 407 | 417.6 | 404.6 | 414.2 | 10,073,000 | 414.20 |
| 2016-02-19 | 417.6 | 418 | 402.8 | 408.8 | 14,824,000 | 408.80 |
| 2016-02-18 | 415 | 429.1 | 410.7 | 421.1 | 26,436,000 | 421.10 |
| 2016-02-17 | 394.9 | 408.8 | 385.8 | 391 | 22,104,000 | 391 |
| 2016-02-16 | 380.6 | 402.3 | 376.1 | 392 | 23,754,000 | 392 |
| 2016-02-15 | 372 | 386.3 | 368.4 | 382.3 | 14,197,000 | 382.30 |
| 2016-02-12 | 364.2 | 373 | 355.8 | 356.3 | 23,489,000 | 356.30 |
| 2016-02-10 | 387.5 | 389.1 | 366.1 | 372.6 | 23,161,000 | 372.60 |
| 2016-02-09 | 404.4 | 405 | 387.1 | 388.7 | 16,913,000 | 388.70 |
| 2016-02-08 | 410 | 423.4 | 406 | 420.2 | 12,946,000 | 420.20 |
| 2016-02-05 | 419.1 | 428.7 | 416.2 | 419.2 | 23,796,000 | 419.20 |
| 2016-02-04 | 424.2 | 431.9 | 420.1 | 425.7 | 27,991,000 | 425.70 |
| 2016-02-03 | 444.6 | 444.7 | 425.6 | 428.4 | 24,728,000 | 428.40 |
| 2016-02-02 | 470 | 470.1 | 452.3 | 453.7 | 26,766,000 | 453.70 |
| 2016-02-01 | 525.3 | 526.9 | 471.7 | 475.2 | 34,294,000 | 475.20 |
| 2016-01-29 | 500.2 | 502.8 | 472 | 497.3 | 31,713,000 | 497.30 |
| 2016-01-28 | 515.8 | 516.5 | 508.1 | 509.4 | 12,914,000 | 509.40 |
| 2016-01-27 | 516.7 | 522.9 | 513 | 517.6 | 14,491,000 | 517.60 |
| 2016-01-26 | 518.1 | 518.6 | 503.5 | 506.8 | 12,418,000 | 506.80 |
| 2016-01-25 | 534.8 | 538.7 | 523.4 | 525.7 | 9,456,000 | 525.70 |
| 2016-01-22 | 521 | 528.2 | 514.4 | 527.2 | 12,181,000 | 527.20 |
| 2016-01-21 | 513.7 | 526.4 | 500.3 | 500.3 | 15,781,000 | 500.30 |
| 2016-01-20 | 540 | 540.5 | 514.2 | 514.2 | 15,928,000 | 514.20 |
| 2016-01-19 | 540.2 | 547.2 | 534.6 | 544.8 | 13,847,000 | 544.80 |
| 2016-01-18 | 542.6 | 545.9 | 533.8 | 542.9 | 19,188,000 | 542.90 |
| 2016-01-15 | 575.9 | 581.7 | 555.2 | 558 | 11,220,000 | 558 |
| 2016-01-14 | 567.2 | 570.9 | 556.6 | 569 | 11,244,000 | 569 |
| 2016-01-13 | 574.1 | 586.9 | 570.4 | 583 | 9,136,000 | 583 |
| 2016-01-12 | 574.8 | 585.3 | 562 | 564.1 | 11,569,000 | 564.10 |
| 2016-01-08 | 570 | 594.5 | 569.6 | 584.5 | 14,409,000 | 584.50 |
| 2016-01-07 | 585.1 | 590 | 573.1 | 574.2 | 12,437,000 | 574.20 |
| 2016-01-06 | 602 | 607.1 | 585.8 | 588.7 | 14,273,000 | 588.70 |
| 2016-01-05 | 599 | 608.6 | 594.2 | 600.9 | 8,498,000 | 600.90 |
| 2016-01-04 | 602.7 | 614.4 | 594.1 | 601.4 | 10,497,000 | 601.40 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
