6752 パナソニック ホールディングス(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 | 1,185 | 1,191.5 | 1,180 | 1,189.5 | 7,124,400 | 1,189.50 |
| 2016-12-29 | 1,210 | 1,211 | 1,191.5 | 1,199 | 8,005,500 | 1,199 |
| 2016-12-28 | 1,224 | 1,225 | 1,215 | 1,218 | 6,739,300 | 1,218 |
| 2016-12-27 | 1,215 | 1,222 | 1,208 | 1,215 | 8,511,400 | 1,215 |
| 2016-12-26 | 1,234 | 1,239 | 1,219 | 1,223 | 6,529,900 | 1,223 |
| 2016-12-22 | 1,240 | 1,240 | 1,214 | 1,237.5 | 10,478,100 | 1,237.50 |
| 2016-12-21 | 1,269 | 1,269.5 | 1,232.5 | 1,241 | 15,954,100 | 1,241 |
| 2016-12-20 | 1,283 | 1,286 | 1,258 | 1,262 | 10,208,300 | 1,262 |
| 2016-12-19 | 1,280 | 1,292.5 | 1,276.5 | 1,281 | 7,187,800 | 1,281 |
| 2016-12-16 | 1,291 | 1,306.5 | 1,284.5 | 1,291.5 | 10,369,600 | 1,291.50 |
| 2016-12-15 | 1,304.5 | 1,309.5 | 1,271.5 | 1,303 | 16,829,400 | 1,303 |
| 2016-12-14 | 1,288 | 1,307 | 1,285.5 | 1,300.5 | 13,590,200 | 1,300.50 |
| 2016-12-13 | 1,256 | 1,282.5 | 1,251.5 | 1,282.5 | 13,341,300 | 1,282.50 |
| 2016-12-12 | 1,296 | 1,304 | 1,257 | 1,271.5 | 12,412,400 | 1,271.50 |
| 2016-12-09 | 1,275.5 | 1,282 | 1,262 | 1,279.5 | 15,454,800 | 1,279.50 |
| 2016-12-08 | 1,275 | 1,276.5 | 1,250.5 | 1,275.5 | 12,635,400 | 1,275.50 |
| 2016-12-07 | 1,248.5 | 1,273.5 | 1,247.5 | 1,261.5 | 14,589,900 | 1,261.50 |
| 2016-12-06 | 1,220 | 1,244 | 1,216.5 | 1,238 | 14,817,700 | 1,238 |
| 2016-12-05 | 1,204 | 1,219 | 1,197 | 1,206.5 | 11,542,900 | 1,206.50 |
| 2016-12-02 | 1,191 | 1,213.5 | 1,184.5 | 1,204.5 | 16,593,500 | 1,204.50 |
| 2016-12-01 | 1,200 | 1,205 | 1,185.5 | 1,190.5 | 19,829,800 | 1,190.50 |
| 2016-11-30 | 1,150 | 1,174.5 | 1,149.5 | 1,164 | 22,111,400 | 1,164 |
| 2016-11-29 | 1,100 | 1,149 | 1,094 | 1,136 | 18,506,500 | 1,136 |
| 2016-11-28 | 1,105.5 | 1,107 | 1,086.5 | 1,102.5 | 9,054,500 | 1,102.50 |
| 2016-11-25 | 1,075 | 1,118.5 | 1,075 | 1,107.5 | 21,741,400 | 1,107.50 |
| 2016-11-24 | 1,065 | 1,066 | 1,052.5 | 1,065 | 12,148,900 | 1,065 |
| 2016-11-22 | 1,040 | 1,043.5 | 1,033.5 | 1,035 | 7,598,200 | 1,035 |
| 2016-11-21 | 1,037.5 | 1,045.5 | 1,033.5 | 1,039 | 8,085,400 | 1,039 |
| 2016-11-18 | 1,050 | 1,055 | 1,030 | 1,030 | 8,135,300 | 1,030 |
| 2016-11-17 | 1,025 | 1,035 | 1,024.5 | 1,032.5 | 6,905,200 | 1,032.50 |
| 2016-11-16 | 1,035 | 1,041.5 | 1,029 | 1,034.5 | 8,543,800 | 1,034.50 |
| 2016-11-15 | 1,023 | 1,030.5 | 1,017 | 1,022.5 | 8,706,300 | 1,022.50 |
| 2016-11-14 | 1,007 | 1,024 | 1,003.5 | 1,023 | 10,116,900 | 1,023 |
| 2016-11-11 | 1,013.5 | 1,014 | 995.8 | 1,001 | 13,009,700 | 1,001 |
| 2016-11-10 | 1,011.5 | 1,012 | 998 | 1,003 | 15,288,900 | 1,003 |
| 2016-11-09 | 1,010 | 1,019 | 931.5 | 951.1 | 21,804,300 | 951.10 |
| 2016-11-08 | 1,003.5 | 1,006.5 | 995 | 1,003 | 6,966,400 | 1,003 |
| 2016-11-07 | 992.2 | 997.6 | 988.8 | 995 | 10,663,600 | 995 |
| 2016-11-04 | 1,000 | 1,001 | 971.1 | 977.2 | 16,181,100 | 977.20 |
| 2016-11-02 | 1,010 | 1,017.5 | 1,007 | 1,012 | 12,214,500 | 1,012 |
| 2016-11-01 | 1,010 | 1,050.5 | 1,008 | 1,026 | 27,547,500 | 1,026 |
| 2016-10-31 | 1,087 | 1,105 | 1,083.5 | 1,097 | 7,483,300 | 1,097 |
| 2016-10-28 | 1,079 | 1,089.5 | 1,063.5 | 1,086.5 | 12,049,100 | 1,086.50 |
| 2016-10-27 | 1,076 | 1,076.5 | 1,066.5 | 1,075.5 | 4,927,600 | 1,075.50 |
| 2016-10-26 | 1,081.5 | 1,083.5 | 1,063 | 1,074 | 6,260,000 | 1,074 |
| 2016-10-25 | 1,090 | 1,093.5 | 1,077 | 1,081 | 5,844,400 | 1,081 |
| 2016-10-24 | 1,079 | 1,084.5 | 1,068 | 1,079 | 4,783,500 | 1,079 |
| 2016-10-21 | 1,086 | 1,089.5 | 1,078.5 | 1,079.5 | 4,891,400 | 1,079.50 |
| 2016-10-20 | 1,073.5 | 1,083 | 1,071.5 | 1,080.5 | 4,860,400 | 1,080.50 |
| 2016-10-19 | 1,076.5 | 1,081.5 | 1,068.5 | 1,070.5 | 4,587,700 | 1,070.50 |
| 2016-10-17 | 1,059 | 1,078.5 | 1,058 | 1,072 | 9,558,100 | 1,072 |
| 2016-10-13 | 1,039 | 1,051 | 1,025.5 | 1,033.5 | 6,194,900 | 1,033.50 |
| 2016-10-12 | 1,034 | 1,045 | 1,030 | 1,039 | 6,329,800 | 1,039 |
| 2016-10-11 | 1,051 | 1,063 | 1,050.5 | 1,052.5 | 5,550,000 | 1,052.50 |
| 2016-10-07 | 1,045.5 | 1,051.5 | 1,038.5 | 1,047.5 | 4,326,200 | 1,047.50 |
| 2016-10-06 | 1,050 | 1,058 | 1,041.5 | 1,042.5 | 6,735,800 | 1,042.50 |
| 2016-10-05 | 1,030 | 1,045 | 1,025 | 1,039.5 | 7,283,400 | 1,039.50 |
| 2016-10-04 | 1,015 | 1,024 | 1,012.5 | 1,022 | 5,538,900 | 1,022 |
| 2016-10-03 | 1,013 | 1,015 | 1,001 | 1,002.5 | 6,272,400 | 1,002.50 |
| 2016-09-30 | 1,020 | 1,021.5 | 1,000.5 | 1,002 | 9,981,800 | 1,002 |
| 2016-09-29 | 1,012 | 1,042 | 1,010.5 | 1,037.5 | 7,521,600 | 1,037.50 |
| 2016-09-28 | 1,030 | 1,031.5 | 1,004.5 | 1,008 | 6,514,700 | 1,008 |
| 2016-09-27 | 1,016 | 1,032 | 1,004 | 1,032 | 9,527,800 | 1,032 |
| 2016-09-26 | 1,045.5 | 1,045.5 | 1,027.5 | 1,030.5 | 6,017,100 | 1,030.50 |
| 2016-09-23 | 1,050.5 | 1,053 | 1,037 | 1,049.5 | 6,424,100 | 1,049.50 |
| 2016-09-21 | 1,014.5 | 1,053.5 | 1,012 | 1,052 | 9,519,000 | 1,052 |
| 2016-09-20 | 1,009.5 | 1,031 | 1,007 | 1,018 | 7,813,700 | 1,018 |
| 2016-09-16 | 1,017 | 1,023.5 | 1,010 | 1,014.5 | 8,529,800 | 1,014.50 |
| 2016-09-15 | 1,011 | 1,023 | 1,011 | 1,015 | 6,230,300 | 1,015 |
| 2016-09-14 | 1,015 | 1,025 | 1,009 | 1,021 | 4,582,400 | 1,021 |
| 2016-09-13 | 1,040 | 1,041.5 | 1,013 | 1,019.5 | 4,500,100 | 1,019.50 |
| 2016-09-12 | 1,030.5 | 1,038 | 1,023.5 | 1,030.5 | 5,894,900 | 1,030.50 |
| 2016-09-09 | 1,043 | 1,052 | 1,035 | 1,047 | 8,635,400 | 1,047 |
| 2016-09-08 | 1,051 | 1,054.5 | 1,028.5 | 1,039.5 | 6,089,300 | 1,039.50 |
| 2016-09-07 | 1,037.5 | 1,051.5 | 1,027 | 1,049.5 | 7,096,400 | 1,049.50 |
| 2016-09-06 | 1,068 | 1,075 | 1,066.5 | 1,066.5 | 5,262,300 | 1,066.50 |
| 2016-09-05 | 1,077 | 1,079 | 1,063.5 | 1,065 | 6,643,000 | 1,065 |
| 2016-09-02 | 1,070 | 1,073 | 1,061.5 | 1,064.5 | 6,485,600 | 1,064.50 |
| 2016-09-01 | 1,061.5 | 1,071.5 | 1,054 | 1,070 | 6,297,800 | 1,070 |
| 2016-08-31 | 1,049 | 1,066 | 1,042.5 | 1,061 | 9,507,900 | 1,061 |
| 2016-08-30 | 1,030 | 1,045 | 1,028.5 | 1,035.5 | 6,134,000 | 1,035.50 |
| 2016-08-29 | 1,042 | 1,046.5 | 1,029.5 | 1,030 | 7,393,600 | 1,030 |
| 2016-08-26 | 1,014 | 1,021.5 | 1,010.5 | 1,016.5 | 7,212,200 | 1,016.50 |
| 2016-08-25 | 1,024 | 1,025 | 1,011 | 1,019 | 7,268,000 | 1,019 |
| 2016-08-24 | 1,040.5 | 1,044 | 1,030 | 1,032 | 5,361,700 | 1,032 |
| 2016-08-23 | 1,036 | 1,039.5 | 1,022 | 1,028 | 8,842,100 | 1,028 |
| 2016-08-22 | 1,035.5 | 1,044 | 1,031 | 1,039.5 | 7,226,200 | 1,039.50 |
| 2016-08-19 | 1,020 | 1,030 | 1,017 | 1,028.5 | 6,756,500 | 1,028.50 |
| 2016-08-18 | 1,020 | 1,027.5 | 1,013.5 | 1,020 | 9,561,100 | 1,020 |
| 2016-08-17 | 996.1 | 1,029.5 | 996 | 1,027 | 9,226,900 | 1,027 |
| 2016-08-16 | 997.8 | 1,012 | 995.8 | 996.5 | 8,248,500 | 996.50 |
| 2016-08-15 | 994.3 | 1,001 | 990.5 | 996.4 | 5,123,500 | 996.40 |
| 2016-08-12 | 1,008 | 1,009 | 998.5 | 1,005 | 7,365,800 | 1,005 |
| 2016-08-10 | 1,007.5 | 1,010 | 999 | 1,005 | 6,993,100 | 1,005 |
| 2016-08-09 | 990 | 1,008 | 988.4 | 1,008 | 7,012,300 | 1,008 |
| 2016-08-08 | 981.5 | 989.9 | 980 | 987.5 | 10,534,600 | 987.50 |
| 2016-08-05 | 969.2 | 977.2 | 963.9 | 971.8 | 10,055,000 | 971.80 |
| 2016-08-04 | 935.6 | 965.9 | 932.2 | 960.7 | 11,723,400 | 960.70 |
| 2016-08-03 | 926.7 | 944.9 | 925.2 | 935.5 | 15,942,000 | 935.50 |
| 2016-08-02 | 930 | 950.9 | 927 | 940.1 | 10,512,800 | 940.10 |
| 2016-08-01 | 948 | 951.1 | 930 | 940.7 | 22,814,200 | 940.70 |
| 2016-07-29 | 988.5 | 1,013 | 975.7 | 1,011 | 11,117,000 | 1,011 |
| 2016-07-28 | 999 | 1,006 | 983.5 | 985.4 | 9,575,000 | 985.40 |
| 2016-07-27 | 1,013.5 | 1,022.5 | 1,003.5 | 1,015.5 | 10,973,800 | 1,015.50 |
| 2016-07-26 | 1,013.5 | 1,019 | 992.1 | 998.2 | 9,792,400 | 998.20 |
| 2016-07-25 | 1,036 | 1,049 | 1,028.5 | 1,029.5 | 7,148,600 | 1,029.50 |
| 2016-07-22 | 1,015 | 1,034.5 | 1,013 | 1,030.5 | 8,692,800 | 1,030.50 |
| 2016-07-21 | 1,025 | 1,046.5 | 1,020.5 | 1,039 | 15,144,500 | 1,039 |
| 2016-07-20 | 989.7 | 1,003 | 982.4 | 999.1 | 8,606,300 | 999.10 |
| 2016-07-19 | 1,000 | 1,005.5 | 983 | 995.6 | 8,695,700 | 995.60 |
| 2016-07-15 | 975.4 | 1,007.5 | 975 | 986.3 | 13,985,800 | 986.30 |
| 2016-07-14 | 965 | 982.2 | 956.2 | 967.2 | 11,703,400 | 967.20 |
| 2016-07-13 | 999 | 1,000 | 976.1 | 979.1 | 13,725,300 | 979.10 |
| 2016-07-12 | 961.1 | 988.8 | 952 | 963.9 | 15,556,200 | 963.90 |
| 2016-07-11 | 898 | 941.1 | 895.6 | 931.1 | 17,386,000 | 931.10 |
| 2016-07-08 | 874.5 | 891.6 | 861.7 | 863 | 10,935,000 | 863 |
| 2016-07-07 | 860.1 | 880.7 | 858.4 | 865.5 | 8,745,800 | 865.50 |
| 2016-07-06 | 865 | 875.2 | 842.5 | 862.9 | 12,075,900 | 862.90 |
| 2016-07-05 | 885.7 | 894.4 | 880.6 | 891.7 | 6,405,900 | 891.70 |
| 2016-07-04 | 870 | 896.4 | 863.1 | 891 | 8,721,000 | 891 |
| 2016-07-01 | 884.2 | 894.2 | 873.2 | 875 | 6,721,500 | 875 |
| 2016-06-30 | 896 | 906.5 | 881 | 881 | 9,163,800 | 881 |
| 2016-06-29 | 880.9 | 888.7 | 862.6 | 882.2 | 9,843,100 | 882.20 |
| 2016-06-28 | 857.5 | 864.1 | 831.4 | 853.2 | 9,978,100 | 853.20 |
| 2016-06-27 | 877 | 881 | 850 | 867 | 10,169,800 | 867 |
| 2016-06-24 | 965 | 967.9 | 838.9 | 877 | 21,487,800 | 877 |
| 2016-06-23 | 929 | 959.9 | 926 | 956.5 | 7,877,400 | 956.50 |
| 2016-06-22 | 937.9 | 937.9 | 923.1 | 928 | 7,337,400 | 928 |
| 2016-06-21 | 921.7 | 944.7 | 912.8 | 939.7 | 11,621,400 | 939.70 |
| 2016-06-20 | 913.2 | 931.9 | 911.3 | 924.6 | 7,863,200 | 924.60 |
| 2016-06-17 | 897 | 908.3 | 890.4 | 898.2 | 14,294,800 | 898.20 |
| 2016-06-16 | 909.1 | 909.1 | 871 | 877.3 | 10,149,200 | 877.30 |
| 2016-06-15 | 894.4 | 916.9 | 886.3 | 912.6 | 8,214,900 | 912.60 |
| 2016-06-14 | 902 | 913.4 | 888.3 | 894.5 | 10,809,100 | 894.50 |
| 2016-06-13 | 924.3 | 925.9 | 905.1 | 906 | 11,879,700 | 906 |
| 2016-06-10 | 955 | 955.1 | 938.3 | 950 | 11,356,600 | 950 |
| 2016-06-09 | 977.2 | 985 | 958.2 | 961.4 | 10,152,700 | 961.40 |
| 2016-06-08 | 958.6 | 1,016.5 | 953 | 990.1 | 17,992,000 | 990.10 |
| 2016-06-07 | 950.4 | 959.5 | 944.2 | 955 | 7,454,400 | 955 |
| 2016-06-06 | 934.5 | 947.5 | 928.7 | 945 | 8,223,600 | 945 |
| 2016-06-03 | 976.7 | 980 | 957.6 | 964.5 | 6,700,400 | 964.50 |
| 2016-06-02 | 998 | 999 | 973.9 | 976.1 | 10,572,500 | 976.10 |
| 2016-06-01 | 1,014 | 1,022 | 1,007 | 1,010.5 | 8,688,500 | 1,010.50 |
| 2016-05-31 | 1,000 | 1,035 | 992.1 | 1,031.5 | 14,284,200 | 1,031.50 |
| 2016-05-30 | 980 | 995.4 | 973.2 | 995.3 | 7,858,000 | 995.30 |
| 2016-05-27 | 968.7 | 969.1 | 957.3 | 965 | 7,395,900 | 965 |
| 2016-05-26 | 987.7 | 996.7 | 965.5 | 968.4 | 7,032,800 | 968.40 |
| 2016-05-25 | 969 | 979 | 961.4 | 973.6 | 7,083,800 | 973.60 |
| 2016-05-24 | 957.7 | 957.9 | 942.7 | 946.1 | 6,339,400 | 946.10 |
| 2016-05-23 | 960 | 963.2 | 933.3 | 963 | 7,634,800 | 963 |
| 2016-05-20 | 960 | 972 | 952.1 | 965.7 | 6,733,600 | 965.70 |
| 2016-05-19 | 982 | 992.3 | 956.3 | 965 | 11,579,500 | 965 |
| 2016-05-18 | 948.3 | 971.7 | 941.3 | 963.1 | 9,735,900 | 963.10 |
| 2016-05-17 | 945 | 951.5 | 932.4 | 949.9 | 6,714,300 | 949.90 |
| 2016-05-16 | 916 | 943.6 | 915.2 | 933.7 | 8,672,700 | 933.70 |
| 2016-05-13 | 960 | 962.2 | 918.2 | 918.9 | 11,298,700 | 918.90 |
| 2016-05-12 | 941.7 | 956.1 | 934 | 953.1 | 6,951,900 | 953.10 |
| 2016-05-11 | 970 | 977.6 | 950.2 | 955.6 | 7,996,900 | 955.60 |
| 2016-05-10 | 927 | 962.8 | 916.3 | 952.4 | 12,372,000 | 952.40 |
| 2016-05-09 | 933.9 | 933.9 | 916.9 | 919.7 | 7,174,900 | 919.70 |
| 2016-05-06 | 930.3 | 933.2 | 912.1 | 922.2 | 9,426,600 | 922.20 |
| 2016-05-02 | 934.4 | 945.4 | 912.7 | 921.1 | 17,411,100 | 921.10 |
| 2016-04-28 | 1,047 | 1,056.5 | 984.1 | 994.4 | 10,678,200 | 994.40 |
| 2016-04-27 | 1,040 | 1,046 | 1,019.5 | 1,031.5 | 6,013,600 | 1,031.50 |
| 2016-04-26 | 1,045 | 1,049.5 | 1,028 | 1,038 | 5,635,900 | 1,038 |
| 2016-04-25 | 1,050.5 | 1,061.5 | 1,039 | 1,052.5 | 8,297,400 | 1,052.50 |
| 2016-04-22 | 1,013.5 | 1,046 | 1,010.5 | 1,044.5 | 8,000,600 | 1,044.50 |
| 2016-04-21 | 1,027 | 1,036 | 1,012.5 | 1,033 | 10,176,700 | 1,033 |
| 2016-04-20 | 1,005 | 1,019 | 998.3 | 1,004.5 | 9,428,400 | 1,004.50 |
| 2016-04-19 | 983 | 996 | 980.3 | 995.9 | 8,672,500 | 995.90 |
| 2016-04-18 | 945.2 | 966 | 945.2 | 953.3 | 8,904,600 | 953.30 |
| 2016-04-15 | 988.2 | 1,009.5 | 983.4 | 997.6 | 10,684,700 | 997.60 |
| 2016-04-14 | 984 | 1,003 | 980 | 999 | 16,798,500 | 999 |
| 2016-04-13 | 940.9 | 963 | 933.8 | 959 | 10,982,300 | 959 |
| 2016-04-12 | 901.5 | 931.9 | 899.1 | 928.3 | 7,597,200 | 928.30 |
| 2016-04-11 | 901.8 | 908.1 | 885.5 | 906.3 | 8,150,900 | 906.30 |
| 2016-04-08 | 864.2 | 919 | 860.9 | 904.3 | 14,723,100 | 904.30 |
| 2016-04-07 | 872.5 | 899.6 | 860 | 879.2 | 11,318,700 | 879.20 |
| 2016-04-06 | 892.8 | 897.2 | 859 | 870.3 | 20,796,800 | 870.30 |
| 2016-04-05 | 907 | 915.8 | 896.2 | 899.3 | 13,493,300 | 899.30 |
| 2016-04-04 | 914.3 | 938 | 901.3 | 907.1 | 16,989,600 | 907.10 |
| 2016-04-01 | 961 | 968 | 899.4 | 908.1 | 40,364,000 | 908.10 |
| 2016-03-31 | 1,027 | 1,052 | 1,027 | 1,033.5 | 14,259,300 | 1,033.50 |
| 2016-03-30 | 1,034 | 1,036.5 | 1,015 | 1,016 | 9,473,900 | 1,016 |
| 2016-03-29 | 999 | 1,028 | 994.1 | 1,028 | 11,522,800 | 1,028 |
| 2016-03-28 | 1,005 | 1,017 | 990.6 | 1,009 | 9,031,800 | 1,009 |
| 2016-03-25 | 988 | 1,001.5 | 974.1 | 999.5 | 8,374,000 | 999.50 |
| 2016-03-24 | 998 | 1,001 | 973.8 | 992.4 | 11,058,800 | 992.40 |
| 2016-03-23 | 1,016.5 | 1,022.5 | 995.1 | 999 | 7,804,800 | 999 |
| 2016-03-22 | 1,030 | 1,042 | 1,001 | 1,017 | 12,622,000 | 1,017 |
| 2016-03-18 | 999.8 | 1,026.5 | 997.3 | 1,024 | 18,848,000 | 1,024 |
| 2016-03-17 | 1,008 | 1,022 | 985 | 999 | 9,776,600 | 999 |
| 2016-03-16 | 989 | 1,012 | 988.9 | 996.1 | 7,290,900 | 996.10 |
| 2016-03-15 | 1,012 | 1,019.5 | 990 | 996.7 | 8,066,600 | 996.70 |
| 2016-03-14 | 997.8 | 1,016 | 993.5 | 1,010.5 | 8,010,800 | 1,010.50 |
| 2016-03-11 | 965.8 | 988.1 | 954.1 | 982.4 | 15,578,400 | 982.40 |
| 2016-03-10 | 996.4 | 997 | 970.6 | 980.8 | 10,921,800 | 980.80 |
| 2016-03-09 | 977 | 990.1 | 970 | 984.3 | 10,052,600 | 984.30 |
| 2016-03-08 | 1,015.5 | 1,027 | 970.4 | 992 | 15,277,600 | 992 |
| 2016-03-07 | 1,022 | 1,032 | 1,015 | 1,020 | 9,008,100 | 1,020 |
| 2016-03-04 | 1,013.5 | 1,026.5 | 993.2 | 1,015.5 | 14,928,400 | 1,015.50 |
| 2016-03-03 | 1,026 | 1,064.5 | 1,007 | 1,021 | 22,281,700 | 1,021 |
| 2016-03-02 | 1,003 | 1,032 | 991.9 | 1,024.5 | 22,446,300 | 1,024.50 |
| 2016-03-01 | 959.9 | 965.8 | 932.3 | 958.5 | 16,143,400 | 958.50 |
| 2016-02-29 | 980 | 995.8 | 954.2 | 954.3 | 20,214,000 | 954.30 |
| 2016-02-26 | 957.7 | 966.8 | 940 | 946.4 | 20,992,300 | 946.40 |
| 2016-02-25 | 896.4 | 938.9 | 886.8 | 927.7 | 27,266,800 | 927.70 |
| 2016-02-24 | 852.4 | 873.9 | 843.1 | 870.2 | 11,772,100 | 870.20 |
| 2016-02-23 | 861.7 | 887.8 | 861.1 | 870.3 | 17,929,200 | 870.30 |
| 2016-02-22 | 845.2 | 851.7 | 831.1 | 845.1 | 18,276,700 | 845.10 |
| 2016-02-19 | 875 | 875 | 832.7 | 852.4 | 15,320,900 | 852.40 |
| 2016-02-18 | 900 | 900.1 | 872.6 | 878 | 21,682,300 | 878 |
| 2016-02-17 | 890.3 | 912.8 | 854.9 | 877 | 25,008,900 | 877 |
| 2016-02-16 | 886 | 916.2 | 867.4 | 893.5 | 15,940,900 | 893.50 |
| 2016-02-15 | 861.7 | 899.6 | 855.8 | 887.4 | 29,405,400 | 887.40 |
| 2016-02-12 | 826 | 849 | 799 | 801.7 | 30,716,600 | 801.70 |
| 2016-02-10 | 867.3 | 888 | 843.8 | 856.5 | 26,931,400 | 856.50 |
| 2016-02-09 | 890 | 898.5 | 858.8 | 858.8 | 26,033,000 | 858.80 |
| 2016-02-08 | 929.8 | 949.5 | 911.2 | 941.2 | 21,085,400 | 941.20 |
| 2016-02-05 | 969.9 | 969.9 | 930.1 | 941.1 | 20,611,700 | 941.10 |
| 2016-02-04 | 954.5 | 987 | 952 | 967.2 | 28,463,400 | 967.20 |
| 2016-02-03 | 1,096.5 | 1,100 | 1,058 | 1,059.5 | 13,064,900 | 1,059.50 |
| 2016-02-02 | 1,145.5 | 1,149.5 | 1,120.5 | 1,126.5 | 9,591,100 | 1,126.50 |
| 2016-02-01 | 1,130 | 1,148.5 | 1,119.5 | 1,139.5 | 16,358,900 | 1,139.50 |
| 2016-01-29 | 1,092 | 1,120 | 1,060.5 | 1,114 | 17,322,500 | 1,114 |
| 2016-01-28 | 1,111 | 1,114.5 | 1,086 | 1,086 | 9,192,100 | 1,086 |
| 2016-01-27 | 1,111 | 1,121 | 1,102 | 1,111 | 10,122,000 | 1,111 |
| 2016-01-26 | 1,100 | 1,102.5 | 1,082 | 1,083.5 | 9,707,600 | 1,083.50 |
| 2016-01-25 | 1,134.5 | 1,136.5 | 1,109 | 1,122 | 9,101,100 | 1,122 |
| 2016-01-22 | 1,099 | 1,114 | 1,085.5 | 1,111 | 11,865,900 | 1,111 |
| 2016-01-21 | 1,066.5 | 1,111 | 1,056 | 1,057 | 14,624,200 | 1,057 |
| 2016-01-20 | 1,112.5 | 1,116 | 1,062.5 | 1,063 | 10,211,800 | 1,063 |
| 2016-01-19 | 1,087.5 | 1,129.5 | 1,082 | 1,118 | 13,530,500 | 1,118 |
| 2016-01-18 | 1,056 | 1,092 | 1,044.5 | 1,086.5 | 12,458,400 | 1,086.50 |
| 2016-01-15 | 1,100 | 1,105 | 1,088 | 1,090.5 | 16,336,500 | 1,090.50 |
| 2016-01-14 | 1,104.5 | 1,106.5 | 1,079.5 | 1,097 | 16,391,900 | 1,097 |
| 2016-01-13 | 1,133 | 1,147.5 | 1,122 | 1,140 | 14,772,100 | 1,140 |
| 2016-01-12 | 1,146 | 1,151 | 1,116.5 | 1,117 | 10,823,400 | 1,117 |
| 2016-01-08 | 1,148.5 | 1,183.5 | 1,141 | 1,156 | 14,615,600 | 1,156 |
| 2016-01-07 | 1,190 | 1,200.5 | 1,170 | 1,170 | 13,486,400 | 1,170 |
| 2016-01-06 | 1,224.5 | 1,236.5 | 1,190.5 | 1,197 | 9,494,800 | 1,197 |
| 2016-01-05 | 1,208 | 1,234 | 1,206 | 1,215.5 | 8,694,000 | 1,215.50 |
| 2016-01-04 | 1,226 | 1,254.5 | 1,213 | 1,218 | 8,638,100 | 1,218 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
