6758 ソニーグループ(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 | 3,311 | 3,311 | 3,262 | 3,275 | 3,339,800 | 3,275 |
| 2016-12-29 | 3,331 | 3,333 | 3,266 | 3,299 | 4,455,400 | 3,299 |
| 2016-12-28 | 3,322 | 3,368 | 3,320 | 3,338 | 3,888,600 | 3,338 |
| 2016-12-27 | 3,320 | 3,336 | 3,308 | 3,324 | 3,133,500 | 3,324 |
| 2016-12-26 | 3,351 | 3,365 | 3,331 | 3,333 | 2,826,500 | 3,333 |
| 2016-12-22 | 3,347 | 3,352 | 3,322 | 3,342 | 3,694,400 | 3,342 |
| 2016-12-21 | 3,380 | 3,385 | 3,335 | 3,336 | 5,093,600 | 3,336 |
| 2016-12-20 | 3,365 | 3,376 | 3,332 | 3,362 | 4,363,500 | 3,362 |
| 2016-12-19 | 3,383 | 3,404 | 3,375 | 3,381 | 4,998,100 | 3,381 |
| 2016-12-16 | 3,400 | 3,414 | 3,338 | 3,347 | 7,181,900 | 3,347 |
| 2016-12-15 | 3,390 | 3,394 | 3,358 | 3,373 | 5,387,300 | 3,373 |
| 2016-12-14 | 3,378 | 3,394 | 3,360 | 3,372 | 5,836,500 | 3,372 |
| 2016-12-13 | 3,333 | 3,393 | 3,325 | 3,378 | 6,183,700 | 3,378 |
| 2016-12-12 | 3,389 | 3,390 | 3,334 | 3,366 | 6,949,700 | 3,366 |
| 2016-12-09 | 3,285 | 3,381 | 3,275 | 3,368 | 15,247,300 | 3,368 |
| 2016-12-08 | 3,231 | 3,280 | 3,210 | 3,261 | 11,353,600 | 3,261 |
| 2016-12-07 | 3,209 | 3,213 | 3,192 | 3,199 | 4,915,900 | 3,199 |
| 2016-12-06 | 3,210 | 3,216 | 3,180 | 3,190 | 5,466,700 | 3,190 |
| 2016-12-05 | 3,167 | 3,191 | 3,146 | 3,160 | 6,737,300 | 3,160 |
| 2016-12-02 | 3,181 | 3,191 | 3,136 | 3,168 | 11,228,000 | 3,168 |
| 2016-12-01 | 3,300 | 3,307 | 3,243 | 3,249 | 9,315,900 | 3,249 |
| 2016-11-30 | 3,316 | 3,330 | 3,274 | 3,288 | 5,154,400 | 3,288 |
| 2016-11-29 | 3,278 | 3,317 | 3,278 | 3,311 | 3,764,800 | 3,311 |
| 2016-11-28 | 3,275 | 3,329 | 3,273 | 3,323 | 4,872,500 | 3,323 |
| 2016-11-25 | 3,337 | 3,359 | 3,306 | 3,328 | 6,750,600 | 3,328 |
| 2016-11-24 | 3,360 | 3,366 | 3,333 | 3,334 | 6,678,900 | 3,334 |
| 2016-11-22 | 3,322 | 3,360 | 3,317 | 3,355 | 7,928,900 | 3,355 |
| 2016-11-21 | 3,260 | 3,303 | 3,256 | 3,300 | 6,247,600 | 3,300 |
| 2016-11-18 | 3,227 | 3,247 | 3,211 | 3,235 | 6,145,500 | 3,235 |
| 2016-11-17 | 3,193 | 3,228 | 3,177 | 3,226 | 4,315,900 | 3,226 |
| 2016-11-16 | 3,220 | 3,231 | 3,198 | 3,206 | 5,055,800 | 3,206 |
| 2016-11-15 | 3,225 | 3,227 | 3,172 | 3,203 | 7,208,500 | 3,203 |
| 2016-11-14 | 3,228 | 3,265 | 3,215 | 3,261 | 6,577,200 | 3,261 |
| 2016-11-11 | 3,208 | 3,225 | 3,178 | 3,199 | 8,513,800 | 3,199 |
| 2016-11-10 | 3,260 | 3,260 | 3,170 | 3,207 | 10,337,300 | 3,207 |
| 2016-11-09 | 3,210 | 3,219 | 2,930 | 3,023 | 14,731,000 | 3,023 |
| 2016-11-08 | 3,163 | 3,192 | 3,160 | 3,185 | 4,661,800 | 3,185 |
| 2016-11-07 | 3,219 | 3,224 | 3,136 | 3,149 | 8,247,300 | 3,149 |
| 2016-11-04 | 3,200 | 3,204 | 3,131 | 3,175 | 8,518,600 | 3,175 |
| 2016-11-02 | 3,280 | 3,297 | 3,251 | 3,265 | 9,086,800 | 3,265 |
| 2016-11-01 | 3,291 | 3,339 | 3,282 | 3,337 | 7,516,200 | 3,337 |
| 2016-10-31 | 3,305 | 3,364 | 3,296 | 3,361 | 6,110,100 | 3,361 |
| 2016-10-28 | 3,316 | 3,320 | 3,280 | 3,300 | 5,704,700 | 3,300 |
| 2016-10-27 | 3,298 | 3,326 | 3,291 | 3,302 | 4,072,500 | 3,302 |
| 2016-10-26 | 3,312 | 3,328 | 3,284 | 3,325 | 4,176,900 | 3,325 |
| 2016-10-25 | 3,332 | 3,335 | 3,305 | 3,330 | 5,062,700 | 3,330 |
| 2016-10-24 | 3,335 | 3,337 | 3,308 | 3,318 | 5,140,800 | 3,318 |
| 2016-10-21 | 3,387 | 3,392 | 3,306 | 3,321 | 9,667,700 | 3,321 |
| 2016-10-20 | 3,390 | 3,422 | 3,375 | 3,403 | 6,102,300 | 3,403 |
| 2016-10-19 | 3,469 | 3,475 | 3,402 | 3,402 | 5,692,200 | 3,402 |
| 2016-10-17 | 3,439 | 3,450 | 3,389 | 3,426 | 5,240,400 | 3,426 |
| 2016-10-13 | 3,421 | 3,472 | 3,415 | 3,428 | 8,516,100 | 3,428 |
| 2016-10-12 | 3,383 | 3,399 | 3,368 | 3,384 | 4,269,700 | 3,384 |
| 2016-10-11 | 3,400 | 3,436 | 3,388 | 3,414 | 7,253,500 | 3,414 |
| 2016-10-07 | 3,400 | 3,400 | 3,341 | 3,350 | 4,636,100 | 3,350 |
| 2016-10-06 | 3,418 | 3,419 | 3,380 | 3,385 | 3,855,700 | 3,385 |
| 2016-10-05 | 3,380 | 3,392 | 3,349 | 3,392 | 3,967,600 | 3,392 |
| 2016-10-04 | 3,352 | 3,378 | 3,345 | 3,371 | 3,712,400 | 3,371 |
| 2016-10-03 | 3,333 | 3,343 | 3,312 | 3,335 | 4,254,900 | 3,335 |
| 2016-09-30 | 3,340 | 3,347 | 3,293 | 3,293 | 7,099,600 | 3,293 |
| 2016-09-29 | 3,372 | 3,403 | 3,348 | 3,383 | 4,951,700 | 3,383 |
| 2016-09-28 | 3,387 | 3,390 | 3,343 | 3,368 | 4,237,000 | 3,368 |
| 2016-09-27 | 3,300 | 3,380 | 3,300 | 3,378 | 6,179,100 | 3,378 |
| 2016-09-26 | 3,398 | 3,410 | 3,367 | 3,381 | 4,196,700 | 3,381 |
| 2016-09-23 | 3,400 | 3,429 | 3,390 | 3,400 | 6,378,800 | 3,400 |
| 2016-09-21 | 3,315 | 3,374 | 3,275 | 3,373 | 7,093,900 | 3,373 |
| 2016-09-20 | 3,277 | 3,374 | 3,274 | 3,320 | 6,593,600 | 3,320 |
| 2016-09-16 | 3,297 | 3,298 | 3,263 | 3,270 | 3,908,300 | 3,270 |
| 2016-09-15 | 3,291 | 3,312 | 3,266 | 3,279 | 4,354,500 | 3,279 |
| 2016-09-14 | 3,300 | 3,336 | 3,291 | 3,319 | 4,042,700 | 3,319 |
| 2016-09-13 | 3,316 | 3,382 | 3,310 | 3,337 | 5,351,700 | 3,337 |
| 2016-09-12 | 3,300 | 3,336 | 3,271 | 3,287 | 6,554,000 | 3,287 |
| 2016-09-09 | 3,411 | 3,411 | 3,371 | 3,389 | 4,895,900 | 3,389 |
| 2016-09-08 | 3,437 | 3,440 | 3,386 | 3,411 | 5,125,200 | 3,411 |
| 2016-09-07 | 3,417 | 3,445 | 3,410 | 3,437 | 5,006,500 | 3,437 |
| 2016-09-06 | 3,402 | 3,450 | 3,402 | 3,435 | 5,248,400 | 3,435 |
| 2016-09-05 | 3,398 | 3,445 | 3,380 | 3,401 | 7,051,200 | 3,401 |
| 2016-09-02 | 3,304 | 3,363 | 3,297 | 3,350 | 5,366,500 | 3,350 |
| 2016-09-01 | 3,327 | 3,332 | 3,293 | 3,300 | 5,026,700 | 3,300 |
| 2016-08-31 | 3,350 | 3,360 | 3,321 | 3,325 | 6,201,300 | 3,325 |
| 2016-08-30 | 3,352 | 3,354 | 3,311 | 3,326 | 3,610,300 | 3,326 |
| 2016-08-29 | 3,369 | 3,384 | 3,335 | 3,347 | 5,331,800 | 3,347 |
| 2016-08-26 | 3,380 | 3,380 | 3,330 | 3,331 | 4,704,200 | 3,331 |
| 2016-08-25 | 3,343 | 3,382 | 3,331 | 3,371 | 5,721,300 | 3,371 |
| 2016-08-24 | 3,335 | 3,385 | 3,325 | 3,373 | 6,697,000 | 3,373 |
| 2016-08-23 | 3,313 | 3,329 | 3,279 | 3,302 | 4,573,800 | 3,302 |
| 2016-08-22 | 3,276 | 3,329 | 3,274 | 3,319 | 3,988,900 | 3,319 |
| 2016-08-19 | 3,302 | 3,303 | 3,249 | 3,273 | 3,990,400 | 3,273 |
| 2016-08-18 | 3,222 | 3,325 | 3,200 | 3,270 | 6,537,600 | 3,270 |
| 2016-08-17 | 3,283 | 3,308 | 3,206 | 3,253 | 6,795,100 | 3,253 |
| 2016-08-16 | 3,307 | 3,345 | 3,292 | 3,295 | 5,982,300 | 3,295 |
| 2016-08-15 | 3,350 | 3,350 | 3,286 | 3,300 | 4,547,900 | 3,300 |
| 2016-08-12 | 3,372 | 3,377 | 3,331 | 3,349 | 5,075,500 | 3,349 |
| 2016-08-10 | 3,385 | 3,396 | 3,355 | 3,373 | 5,503,900 | 3,373 |
| 2016-08-09 | 3,304 | 3,375 | 3,288 | 3,374 | 6,106,400 | 3,374 |
| 2016-08-08 | 3,341 | 3,341 | 3,269 | 3,297 | 4,966,700 | 3,297 |
| 2016-08-05 | 3,309 | 3,330 | 3,284 | 3,293 | 4,593,700 | 3,293 |
| 2016-08-04 | 3,285 | 3,313 | 3,240 | 3,279 | 5,123,500 | 3,279 |
| 2016-08-03 | 3,276 | 3,308 | 3,260 | 3,268 | 6,287,200 | 3,268 |
| 2016-08-02 | 3,320 | 3,354 | 3,297 | 3,323 | 6,444,500 | 3,323 |
| 2016-08-01 | 3,350 | 3,397 | 3,331 | 3,339 | 10,498,400 | 3,339 |
| 2016-07-29 | 3,250 | 3,282 | 3,190 | 3,282 | 10,989,300 | 3,282 |
| 2016-07-28 | 3,200 | 3,214 | 3,165 | 3,192 | 4,979,200 | 3,192 |
| 2016-07-27 | 3,185 | 3,259 | 3,178 | 3,226 | 6,243,600 | 3,226 |
| 2016-07-26 | 3,142 | 3,181 | 3,115 | 3,160 | 4,902,400 | 3,160 |
| 2016-07-25 | 3,200 | 3,224 | 3,156 | 3,160 | 4,568,100 | 3,160 |
| 2016-07-22 | 3,183 | 3,228 | 3,176 | 3,196 | 6,680,000 | 3,196 |
| 2016-07-21 | 3,272 | 3,285 | 3,203 | 3,213 | 7,174,600 | 3,213 |
| 2016-07-20 | 3,239 | 3,256 | 3,205 | 3,232 | 5,802,700 | 3,232 |
| 2016-07-19 | 3,218 | 3,259 | 3,190 | 3,236 | 11,309,700 | 3,236 |
| 2016-07-15 | 3,190 | 3,224 | 3,160 | 3,179 | 9,305,200 | 3,179 |
| 2016-07-14 | 3,100 | 3,162 | 3,094 | 3,162 | 7,753,700 | 3,162 |
| 2016-07-13 | 3,180 | 3,207 | 3,067 | 3,074 | 12,140,700 | 3,074 |
| 2016-07-12 | 3,170 | 3,180 | 3,104 | 3,141 | 10,549,600 | 3,141 |
| 2016-07-11 | 3,077 | 3,163 | 3,061 | 3,133 | 11,313,200 | 3,133 |
| 2016-07-08 | 3,039 | 3,066 | 3,007 | 3,013 | 7,525,100 | 3,013 |
| 2016-07-07 | 3,045 | 3,088 | 3,021 | 3,034 | 7,192,200 | 3,034 |
| 2016-07-06 | 2,987 | 3,029 | 2,953 | 3,029 | 9,074,600 | 3,029 |
| 2016-07-05 | 3,039 | 3,047 | 2,994 | 3,036 | 5,422,000 | 3,036 |
| 2016-07-04 | 3,018 | 3,059 | 2,992.5 | 3,038 | 5,515,500 | 3,038 |
| 2016-07-01 | 3,025 | 3,046 | 2,990 | 3,007 | 6,979,900 | 3,007 |
| 2016-06-30 | 3,039 | 3,087 | 2,988 | 2,988 | 11,923,800 | 2,988 |
| 2016-06-29 | 2,916 | 2,976.5 | 2,892.5 | 2,962 | 13,245,700 | 2,962 |
| 2016-06-28 | 2,755 | 2,858 | 2,750.5 | 2,825.5 | 8,797,900 | 2,825.50 |
| 2016-06-27 | 2,810 | 2,818 | 2,755 | 2,782 | 7,756,500 | 2,782 |
| 2016-06-24 | 3,044 | 3,052 | 2,700 | 2,775.5 | 18,718,700 | 2,775.50 |
| 2016-06-23 | 3,014 | 3,020 | 2,993.5 | 3,017 | 5,220,500 | 3,017 |
| 2016-06-22 | 3,028 | 3,033 | 2,990 | 3,004 | 7,331,400 | 3,004 |
| 2016-06-21 | 2,942 | 3,074 | 2,938 | 3,060 | 7,476,900 | 3,060 |
| 2016-06-20 | 2,963 | 3,016 | 2,943 | 2,987.5 | 7,455,300 | 2,987.50 |
| 2016-06-17 | 2,937 | 2,961 | 2,874.5 | 2,899 | 8,879,200 | 2,899 |
| 2016-06-16 | 2,975.5 | 2,989 | 2,872 | 2,879.5 | 12,619,800 | 2,879.50 |
| 2016-06-15 | 2,940 | 2,991.5 | 2,921.5 | 2,975 | 8,388,800 | 2,975 |
| 2016-06-14 | 2,919 | 2,970.5 | 2,889 | 2,941 | 10,268,600 | 2,941 |
| 2016-06-13 | 2,999 | 3,009 | 2,921 | 2,930 | 8,193,400 | 2,930 |
| 2016-06-10 | 3,077 | 3,099 | 3,034 | 3,051 | 7,246,500 | 3,051 |
| 2016-06-09 | 3,109 | 3,119 | 3,057 | 3,074 | 4,492,900 | 3,074 |
| 2016-06-08 | 3,118 | 3,119 | 3,065 | 3,117 | 5,772,400 | 3,117 |
| 2016-06-07 | 3,113 | 3,122 | 3,085 | 3,102 | 5,342,600 | 3,102 |
| 2016-06-06 | 3,000 | 3,088 | 2,995 | 3,085 | 6,532,700 | 3,085 |
| 2016-06-03 | 3,036 | 3,097 | 3,036 | 3,072 | 7,009,300 | 3,072 |
| 2016-06-02 | 3,052 | 3,079 | 3,022 | 3,023 | 6,589,000 | 3,023 |
| 2016-06-01 | 3,105 | 3,107 | 3,049 | 3,073 | 7,175,900 | 3,073 |
| 2016-05-31 | 3,068 | 3,111 | 3,053 | 3,100 | 6,826,300 | 3,100 |
| 2016-05-30 | 3,094 | 3,097 | 3,063 | 3,082 | 4,534,400 | 3,082 |
| 2016-05-27 | 3,092 | 3,092 | 3,048 | 3,078 | 5,996,700 | 3,078 |
| 2016-05-26 | 3,104 | 3,119 | 3,045 | 3,072 | 11,890,200 | 3,072 |
| 2016-05-25 | 3,047 | 3,095 | 3,026 | 3,072 | 22,775,000 | 3,072 |
| 2016-05-24 | 2,890 | 2,901 | 2,842.5 | 2,885.5 | 8,206,500 | 2,885.50 |
| 2016-05-23 | 2,917 | 2,939 | 2,873.5 | 2,903.5 | 8,392,800 | 2,903.50 |
| 2016-05-20 | 2,880 | 2,934.5 | 2,876.5 | 2,917 | 6,411,000 | 2,917 |
| 2016-05-19 | 2,966 | 2,976 | 2,860.5 | 2,882.5 | 7,565,700 | 2,882.50 |
| 2016-05-18 | 2,890 | 2,957 | 2,860 | 2,944 | 12,021,600 | 2,944 |
| 2016-05-17 | 2,866 | 2,894 | 2,810 | 2,863.5 | 6,922,700 | 2,863.50 |
| 2016-05-16 | 2,859 | 2,895.5 | 2,818.5 | 2,860 | 8,620,100 | 2,860 |
| 2016-05-13 | 2,875 | 2,914.5 | 2,856.5 | 2,897 | 16,662,700 | 2,897 |
| 2016-05-12 | 2,700 | 2,854 | 2,681 | 2,850 | 14,660,900 | 2,850 |
| 2016-05-11 | 2,750 | 2,777.5 | 2,710 | 2,730 | 10,424,300 | 2,730 |
| 2016-05-10 | 2,623 | 2,696 | 2,611 | 2,681.5 | 9,002,100 | 2,681.50 |
| 2016-05-09 | 2,593.5 | 2,657 | 2,567.5 | 2,603.5 | 8,156,100 | 2,603.50 |
| 2016-05-06 | 2,600 | 2,606 | 2,541 | 2,563.5 | 14,833,400 | 2,563.50 |
| 2016-05-02 | 2,606 | 2,689.5 | 2,596.5 | 2,666.5 | 12,920,900 | 2,666.50 |
| 2016-04-28 | 2,840 | 2,894.5 | 2,756 | 2,778 | 10,730,200 | 2,778 |
| 2016-04-27 | 2,839 | 2,850 | 2,812 | 2,837 | 5,836,000 | 2,837 |
| 2016-04-26 | 2,838 | 2,880.5 | 2,825.5 | 2,850 | 9,129,700 | 2,850 |
| 2016-04-25 | 2,955 | 2,963.5 | 2,821 | 2,835.5 | 18,241,300 | 2,835.50 |
| 2016-04-22 | 2,961 | 3,020 | 2,943.5 | 3,017 | 16,484,900 | 3,017 |
| 2016-04-21 | 3,058 | 3,074 | 3,032 | 3,070 | 9,672,400 | 3,070 |
| 2016-04-20 | 2,951 | 3,035 | 2,951 | 3,027 | 14,575,600 | 3,027 |
| 2016-04-19 | 2,886 | 2,934 | 2,863 | 2,913.5 | 11,913,400 | 2,913.50 |
| 2016-04-18 | 2,785 | 2,819 | 2,707 | 2,736 | 17,394,000 | 2,736 |
| 2016-04-15 | 2,995 | 3,004 | 2,924.5 | 2,935 | 13,870,600 | 2,935 |
| 2016-04-14 | 3,050 | 3,060 | 3,010 | 3,032 | 10,717,800 | 3,032 |
| 2016-04-13 | 3,041 | 3,069 | 2,956 | 3,020 | 14,390,600 | 3,020 |
| 2016-04-12 | 2,931 | 3,045 | 2,927 | 3,032 | 14,371,700 | 3,032 |
| 2016-04-11 | 2,840 | 2,970 | 2,823.5 | 2,965 | 13,959,600 | 2,965 |
| 2016-04-08 | 2,750 | 2,895 | 2,744 | 2,858.5 | 11,675,700 | 2,858.50 |
| 2016-04-07 | 2,811 | 2,853 | 2,796.5 | 2,820 | 10,052,500 | 2,820 |
| 2016-04-06 | 2,850 | 2,892.5 | 2,834 | 2,850 | 7,444,200 | 2,850 |
| 2016-04-05 | 2,852 | 2,926.5 | 2,846.5 | 2,882.5 | 13,629,200 | 2,882.50 |
| 2016-04-04 | 2,750 | 2,875.5 | 2,745 | 2,860.5 | 11,191,700 | 2,860.50 |
| 2016-04-01 | 2,855 | 2,863.5 | 2,751.5 | 2,762.5 | 11,583,600 | 2,762.50 |
| 2016-03-31 | 2,900 | 2,943.5 | 2,889 | 2,893 | 7,372,800 | 2,893 |
| 2016-03-30 | 2,943 | 2,954 | 2,868.5 | 2,873 | 7,276,200 | 2,873 |
| 2016-03-29 | 2,897 | 2,943.5 | 2,890 | 2,943.5 | 7,190,300 | 2,943.50 |
| 2016-03-28 | 2,898 | 2,924 | 2,870 | 2,924 | 6,168,200 | 2,924 |
| 2016-03-25 | 2,885 | 2,914.5 | 2,861 | 2,896 | 5,554,200 | 2,896 |
| 2016-03-24 | 2,867.5 | 2,924 | 2,823.5 | 2,863 | 9,626,400 | 2,863 |
| 2016-03-23 | 2,944.5 | 2,973 | 2,902 | 2,910 | 6,750,500 | 2,910 |
| 2016-03-22 | 2,980 | 2,989 | 2,887 | 2,937 | 9,050,000 | 2,937 |
| 2016-03-18 | 2,940 | 2,954.5 | 2,886 | 2,936 | 9,850,200 | 2,936 |
| 2016-03-17 | 2,921.5 | 2,997 | 2,896 | 2,923 | 17,868,200 | 2,923 |
| 2016-03-16 | 2,816.5 | 2,915 | 2,815 | 2,883 | 15,753,900 | 2,883 |
| 2016-03-15 | 2,791 | 2,828.5 | 2,762 | 2,794 | 8,697,200 | 2,794 |
| 2016-03-14 | 2,800 | 2,851.5 | 2,782 | 2,798.5 | 9,628,900 | 2,798.50 |
| 2016-03-11 | 2,687.5 | 2,770 | 2,684.5 | 2,752.5 | 11,295,700 | 2,752.50 |
| 2016-03-10 | 2,659.5 | 2,754 | 2,658 | 2,743.5 | 13,183,300 | 2,743.50 |
| 2016-03-09 | 2,548 | 2,637 | 2,521.5 | 2,632 | 11,010,300 | 2,632 |
| 2016-03-08 | 2,588 | 2,620 | 2,511 | 2,569.5 | 8,286,900 | 2,569.50 |
| 2016-03-07 | 2,605.5 | 2,629.5 | 2,576 | 2,614.5 | 9,519,000 | 2,614.50 |
| 2016-03-04 | 2,520 | 2,594.5 | 2,514.5 | 2,592.5 | 8,965,400 | 2,592.50 |
| 2016-03-03 | 2,460 | 2,545 | 2,426.5 | 2,520 | 10,844,400 | 2,520 |
| 2016-03-02 | 2,470 | 2,513 | 2,440.5 | 2,491.5 | 11,084,700 | 2,491.50 |
| 2016-03-01 | 2,372 | 2,389.5 | 2,313.5 | 2,367.5 | 8,581,000 | 2,367.50 |
| 2016-02-29 | 2,440 | 2,485 | 2,385.5 | 2,387 | 9,759,600 | 2,387 |
| 2016-02-26 | 2,415 | 2,440 | 2,385 | 2,387 | 8,084,400 | 2,387 |
| 2016-02-25 | 2,396 | 2,420.5 | 2,352.5 | 2,383 | 9,585,600 | 2,383 |
| 2016-02-24 | 2,386 | 2,451.5 | 2,359.5 | 2,398.5 | 8,571,900 | 2,398.50 |
| 2016-02-23 | 2,507.5 | 2,510 | 2,409 | 2,435.5 | 10,330,100 | 2,435.50 |
| 2016-02-22 | 2,471 | 2,518.5 | 2,443 | 2,488 | 6,099,000 | 2,488 |
| 2016-02-19 | 2,530.5 | 2,535 | 2,477 | 2,503.5 | 8,775,700 | 2,503.50 |
| 2016-02-18 | 2,600 | 2,609.5 | 2,557 | 2,569 | 10,355,000 | 2,569 |
| 2016-02-17 | 2,483.5 | 2,588 | 2,436.5 | 2,481 | 13,233,100 | 2,481 |
| 2016-02-16 | 2,400 | 2,529.5 | 2,382 | 2,483.5 | 10,944,200 | 2,483.50 |
| 2016-02-15 | 2,370 | 2,476.5 | 2,358 | 2,447 | 13,347,800 | 2,447 |
| 2016-02-12 | 2,242.5 | 2,337.5 | 2,199 | 2,257 | 18,045,900 | 2,257 |
| 2016-02-10 | 2,389.5 | 2,498 | 2,300 | 2,341 | 14,560,800 | 2,341 |
| 2016-02-09 | 2,424 | 2,444 | 2,356.5 | 2,388.5 | 13,666,800 | 2,388.50 |
| 2016-02-08 | 2,560 | 2,592 | 2,515 | 2,569 | 10,796,100 | 2,569 |
| 2016-02-05 | 2,592 | 2,638.5 | 2,580.5 | 2,615 | 8,591,500 | 2,615 |
| 2016-02-04 | 2,600 | 2,657 | 2,600 | 2,620.5 | 10,369,200 | 2,620.50 |
| 2016-02-03 | 2,626 | 2,654.5 | 2,610 | 2,623.5 | 15,916,000 | 2,623.50 |
| 2016-02-02 | 2,779 | 2,812 | 2,662 | 2,692.5 | 18,567,800 | 2,692.50 |
| 2016-02-01 | 2,923 | 2,924 | 2,700 | 2,836 | 32,250,000 | 2,836 |
| 2016-01-29 | 2,395 | 2,530 | 2,380 | 2,523 | 20,808,900 | 2,523 |
| 2016-01-28 | 2,442 | 2,468 | 2,361 | 2,378 | 17,252,000 | 2,378 |
| 2016-01-27 | 2,482 | 2,523.5 | 2,478 | 2,512 | 12,790,200 | 2,512 |
| 2016-01-26 | 2,472 | 2,477 | 2,426.5 | 2,430 | 11,740,300 | 2,430 |
| 2016-01-25 | 2,565.5 | 2,569.5 | 2,508.5 | 2,538 | 12,263,100 | 2,538 |
| 2016-01-22 | 2,530.5 | 2,540 | 2,474 | 2,528.5 | 16,303,100 | 2,528.50 |
| 2016-01-21 | 2,500.5 | 2,577.5 | 2,430 | 2,430.5 | 16,567,400 | 2,430.50 |
| 2016-01-20 | 2,589 | 2,601 | 2,451 | 2,454 | 20,398,000 | 2,454 |
| 2016-01-19 | 2,592.5 | 2,673 | 2,583 | 2,666.5 | 8,689,400 | 2,666.50 |
| 2016-01-18 | 2,532.5 | 2,636 | 2,525 | 2,622.5 | 12,269,400 | 2,622.50 |
| 2016-01-15 | 2,626.5 | 2,649 | 2,562 | 2,582.5 | 10,146,500 | 2,582.50 |
| 2016-01-14 | 2,613 | 2,633.5 | 2,575 | 2,622 | 14,729,100 | 2,622 |
| 2016-01-13 | 2,720 | 2,780 | 2,700 | 2,750 | 10,756,700 | 2,750 |
| 2016-01-12 | 2,749 | 2,772.5 | 2,667.5 | 2,675 | 16,186,200 | 2,675 |
| 2016-01-08 | 2,755 | 2,895 | 2,745.5 | 2,824.5 | 13,972,900 | 2,824.50 |
| 2016-01-07 | 2,797.5 | 2,834 | 2,751 | 2,796.5 | 20,924,500 | 2,796.50 |
| 2016-01-06 | 3,013 | 3,014 | 2,862 | 2,897.5 | 13,992,200 | 2,897.50 |
| 2016-01-05 | 2,980 | 2,999 | 2,930 | 2,962.5 | 8,021,400 | 2,962.50 |
| 2016-01-04 | 2,958 | 3,066 | 2,940 | 2,957 | 14,332,100 | 2,957 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
