7011 三菱重工業(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 | 532.5 | 534.6 | 525.2 | 532.6 | 11,494,000 | 532.60 |
| 2016-12-29 | 544.3 | 544.5 | 532.2 | 534.9 | 11,693,000 | 534.90 |
| 2016-12-28 | 537.1 | 546.8 | 537 | 544.6 | 10,574,000 | 544.60 |
| 2016-12-27 | 538 | 542.3 | 535.5 | 538.9 | 12,868,000 | 538.90 |
| 2016-12-26 | 535.5 | 544.4 | 535.4 | 541.2 | 13,706,000 | 541.20 |
| 2016-12-22 | 545.9 | 546.6 | 539.1 | 540.9 | 16,794,000 | 540.90 |
| 2016-12-21 | 551.5 | 552.8 | 544.1 | 545.4 | 13,538,000 | 545.40 |
| 2016-12-20 | 555 | 556.8 | 543.1 | 549.2 | 13,790,000 | 549.20 |
| 2016-12-19 | 553.3 | 554.5 | 545.3 | 550.8 | 18,185,000 | 550.80 |
| 2016-12-16 | 560 | 565 | 556.2 | 562.2 | 20,340,000 | 562.20 |
| 2016-12-15 | 553 | 561.7 | 552.2 | 554.1 | 16,654,000 | 554.10 |
| 2016-12-14 | 550 | 552 | 546 | 548.6 | 12,686,000 | 548.60 |
| 2016-12-13 | 549.3 | 554.4 | 542 | 550.9 | 21,578,000 | 550.90 |
| 2016-12-12 | 566.9 | 571.4 | 553.1 | 557.9 | 17,214,000 | 557.90 |
| 2016-12-09 | 553.4 | 562.9 | 549 | 561.3 | 28,418,000 | 561.30 |
| 2016-12-08 | 551.1 | 563.9 | 551.1 | 563.4 | 28,091,000 | 563.40 |
| 2016-12-07 | 545.1 | 549.3 | 543.2 | 548.9 | 23,495,000 | 548.90 |
| 2016-12-06 | 528.9 | 538.1 | 528 | 537.9 | 25,304,000 | 537.90 |
| 2016-12-05 | 522 | 524.9 | 519.4 | 521.8 | 17,932,000 | 521.80 |
| 2016-12-02 | 523.5 | 527.7 | 520.9 | 523.9 | 19,400,000 | 523.90 |
| 2016-12-01 | 519 | 530.7 | 517.5 | 520.9 | 30,944,000 | 520.90 |
| 2016-11-30 | 506.1 | 507.3 | 502.6 | 506.8 | 18,519,000 | 506.80 |
| 2016-11-29 | 501.7 | 504.6 | 499.2 | 501.9 | 16,636,000 | 501.90 |
| 2016-11-28 | 503.7 | 508.7 | 499 | 508 | 21,665,000 | 508 |
| 2016-11-25 | 509 | 522 | 506.6 | 512.1 | 30,606,000 | 512.10 |
| 2016-11-24 | 500 | 508 | 499.6 | 505.9 | 22,076,000 | 505.90 |
| 2016-11-22 | 488 | 495.9 | 488 | 492.9 | 15,653,000 | 492.90 |
| 2016-11-21 | 487.8 | 488.5 | 482.4 | 487.8 | 16,327,000 | 487.80 |
| 2016-11-18 | 484.9 | 491.6 | 484.6 | 485.8 | 20,243,000 | 485.80 |
| 2016-11-17 | 478.2 | 481.7 | 474.3 | 479.6 | 18,488,000 | 479.60 |
| 2016-11-16 | 490.2 | 490.6 | 473.5 | 477.8 | 28,968,000 | 477.80 |
| 2016-11-15 | 484 | 491.1 | 479.4 | 485.4 | 21,643,000 | 485.40 |
| 2016-11-14 | 474 | 479.7 | 472 | 479.7 | 21,598,000 | 479.70 |
| 2016-11-11 | 463.5 | 478.4 | 463.2 | 471 | 41,788,000 | 471 |
| 2016-11-10 | 450 | 455.1 | 444 | 454.2 | 40,428,000 | 454.20 |
| 2016-11-09 | 433 | 435 | 405.3 | 412.8 | 35,861,000 | 412.80 |
| 2016-11-08 | 429.5 | 430.2 | 424.7 | 427.8 | 11,638,000 | 427.80 |
| 2016-11-07 | 431.7 | 432.4 | 424.7 | 426.3 | 14,513,000 | 426.30 |
| 2016-11-04 | 429.9 | 430.9 | 420.5 | 424 | 14,457,000 | 424 |
| 2016-11-02 | 437 | 437.3 | 430 | 433.3 | 19,009,000 | 433.30 |
| 2016-11-01 | 448.9 | 450.3 | 441.6 | 445 | 25,365,000 | 445 |
| 2016-10-31 | 463.2 | 466.5 | 436.7 | 449.4 | 35,728,000 | 449.40 |
| 2016-10-28 | 456.8 | 467.7 | 456.3 | 465.6 | 27,415,000 | 465.60 |
| 2016-10-27 | 450.9 | 455.9 | 449.2 | 455.1 | 12,001,000 | 455.10 |
| 2016-10-26 | 450 | 451 | 445.6 | 451 | 8,490,000 | 451 |
| 2016-10-25 | 455 | 460 | 448.2 | 451.3 | 17,039,000 | 451.30 |
| 2016-10-24 | 454.7 | 456.2 | 453 | 455 | 6,622,000 | 455 |
| 2016-10-21 | 454.9 | 460.2 | 453.6 | 455.5 | 14,112,000 | 455.50 |
| 2016-10-20 | 440.3 | 453.7 | 438.6 | 452.3 | 18,882,000 | 452.30 |
| 2016-10-19 | 442 | 442 | 436.4 | 440.3 | 12,911,000 | 440.30 |
| 2016-10-18 | 441 | 441.1 | 434.2 | 439.1 | 10,927,000 | 439.10 |
| 2016-10-17 | 437.3 | 446.9 | 436.2 | 441 | 9,328,000 | 441 |
| 2016-10-14 | 437.3 | 442 | 432.6 | 439.4 | 9,433,000 | 439.40 |
| 2016-10-13 | 441 | 443.4 | 434.1 | 436.3 | 14,285,000 | 436.30 |
| 2016-10-12 | 438.6 | 446.7 | 438 | 442.6 | 16,912,000 | 442.60 |
| 2016-10-11 | 438.5 | 445.4 | 438.4 | 442 | 14,132,000 | 442 |
| 2016-10-07 | 437.5 | 439.5 | 435.2 | 438.5 | 11,950,000 | 438.50 |
| 2016-10-06 | 435.1 | 439.3 | 434.3 | 435.1 | 14,655,000 | 435.10 |
| 2016-10-05 | 424.5 | 431.6 | 423.5 | 430.5 | 15,062,000 | 430.50 |
| 2016-10-04 | 416.9 | 422.7 | 415.9 | 422.7 | 15,496,000 | 422.70 |
| 2016-10-03 | 415 | 421.3 | 410.9 | 412.1 | 20,131,000 | 412.10 |
| 2016-09-30 | 421 | 421.8 | 417 | 419.1 | 20,317,000 | 419.10 |
| 2016-09-29 | 423 | 433.1 | 422.5 | 430.5 | 17,197,000 | 430.50 |
| 2016-09-28 | 427.8 | 428.9 | 420 | 421 | 16,958,000 | 421 |
| 2016-09-27 | 428.5 | 436 | 422 | 436 | 17,851,000 | 436 |
| 2016-09-26 | 440.2 | 440.2 | 433 | 434.9 | 11,349,000 | 434.90 |
| 2016-09-23 | 447.5 | 447.6 | 440.4 | 442.7 | 14,236,000 | 442.70 |
| 2016-09-21 | 438.6 | 448.1 | 431.5 | 447.8 | 15,592,000 | 447.80 |
| 2016-09-20 | 433 | 443.5 | 431.7 | 434.4 | 11,983,000 | 434.40 |
| 2016-09-16 | 439.5 | 445.2 | 438.8 | 440 | 13,465,000 | 440 |
| 2016-09-15 | 439.7 | 440.3 | 434.5 | 435.5 | 10,946,000 | 435.50 |
| 2016-09-14 | 440.1 | 446.3 | 437.6 | 441.9 | 8,582,000 | 441.90 |
| 2016-09-13 | 443 | 446.6 | 440.3 | 442.7 | 8,486,000 | 442.70 |
| 2016-09-12 | 440 | 442.4 | 436.8 | 441.6 | 11,734,000 | 441.60 |
| 2016-09-09 | 440 | 448.5 | 440 | 445.8 | 11,251,000 | 445.80 |
| 2016-09-08 | 446 | 448 | 441.1 | 443.8 | 7,785,000 | 443.80 |
| 2016-09-07 | 441.3 | 445.4 | 436 | 444.7 | 12,590,000 | 444.70 |
| 2016-09-06 | 450 | 452.8 | 446.8 | 450.4 | 5,837,000 | 450.40 |
| 2016-09-05 | 457 | 458.5 | 450.2 | 450.3 | 7,748,000 | 450.30 |
| 2016-09-02 | 447.6 | 449.3 | 443.1 | 448.6 | 7,178,000 | 448.60 |
| 2016-09-01 | 449.8 | 450.6 | 446.5 | 449.6 | 8,441,000 | 449.60 |
| 2016-08-31 | 439.1 | 451.9 | 439.1 | 450.4 | 17,860,000 | 450.40 |
| 2016-08-30 | 429.6 | 434.3 | 426.1 | 433.2 | 9,918,000 | 433.20 |
| 2016-08-29 | 427 | 433 | 426 | 431.8 | 10,760,000 | 431.80 |
| 2016-08-26 | 425.1 | 425.1 | 417.5 | 417.5 | 11,165,000 | 417.50 |
| 2016-08-25 | 423.3 | 428.5 | 421 | 425.6 | 10,125,000 | 425.60 |
| 2016-08-24 | 429.3 | 431.7 | 420.8 | 421.7 | 11,846,000 | 421.70 |
| 2016-08-23 | 437.3 | 438.6 | 424.3 | 426.8 | 12,276,000 | 426.80 |
| 2016-08-22 | 444.3 | 444.7 | 436.6 | 440.1 | 10,210,000 | 440.10 |
| 2016-08-19 | 438.7 | 444.7 | 436.8 | 438.1 | 16,450,000 | 438.10 |
| 2016-08-18 | 437.6 | 439.8 | 432 | 435 | 13,102,000 | 435 |
| 2016-08-17 | 430 | 440.8 | 429.6 | 440.2 | 12,220,000 | 440.20 |
| 2016-08-16 | 440 | 441.4 | 428.6 | 428.6 | 11,422,000 | 428.60 |
| 2016-08-15 | 440.2 | 442.5 | 435.9 | 436.8 | 9,211,000 | 436.80 |
| 2016-08-12 | 442.3 | 443.9 | 437.5 | 442 | 9,410,000 | 442 |
| 2016-08-10 | 441.8 | 444.8 | 438 | 438.4 | 10,891,000 | 438.40 |
| 2016-08-09 | 436 | 439.3 | 431.1 | 439 | 9,109,000 | 439 |
| 2016-08-08 | 433.7 | 440.2 | 428.6 | 439.9 | 15,039,000 | 439.90 |
| 2016-08-05 | 422.5 | 427.9 | 419.6 | 420.4 | 14,477,000 | 420.40 |
| 2016-08-04 | 410.3 | 420.6 | 406.4 | 419.1 | 14,351,000 | 419.10 |
| 2016-08-03 | 415.9 | 417.9 | 409.3 | 409.6 | 15,734,000 | 409.60 |
| 2016-08-02 | 435 | 436 | 422.3 | 422.3 | 17,605,000 | 422.30 |
| 2016-08-01 | 431 | 444.3 | 427.3 | 440.4 | 20,273,000 | 440.40 |
| 2016-07-29 | 457.1 | 468.9 | 419 | 443.1 | 34,592,000 | 443.10 |
| 2016-07-28 | 465 | 468.8 | 461.8 | 462.1 | 10,626,000 | 462.10 |
| 2016-07-27 | 464.4 | 474 | 462.1 | 470.8 | 17,063,000 | 470.80 |
| 2016-07-26 | 470 | 471.1 | 457.2 | 459.3 | 15,459,000 | 459.30 |
| 2016-07-25 | 474 | 479.8 | 472.1 | 474.2 | 11,822,000 | 474.20 |
| 2016-07-22 | 470.5 | 478.4 | 469.3 | 473 | 8,573,000 | 473 |
| 2016-07-21 | 473.8 | 481.9 | 473.3 | 480.2 | 15,302,000 | 480.20 |
| 2016-07-20 | 463.9 | 466.5 | 461 | 465.8 | 10,981,000 | 465.80 |
| 2016-07-19 | 476 | 476.6 | 460.6 | 466.5 | 14,959,000 | 466.50 |
| 2016-07-15 | 469 | 475.4 | 465.3 | 471.8 | 21,152,000 | 471.80 |
| 2016-07-14 | 456.8 | 465.8 | 455.5 | 464.4 | 18,701,000 | 464.40 |
| 2016-07-13 | 465 | 468.2 | 456.4 | 458.2 | 26,076,000 | 458.20 |
| 2016-07-12 | 441 | 449.4 | 441 | 442.9 | 17,622,000 | 442.90 |
| 2016-07-11 | 424.4 | 434 | 422.7 | 431 | 21,306,000 | 431 |
| 2016-07-08 | 420.6 | 424 | 413 | 413.6 | 17,959,000 | 413.60 |
| 2016-07-07 | 410.4 | 422.3 | 409.4 | 415.4 | 23,537,000 | 415.40 |
| 2016-07-06 | 411 | 411.5 | 402.4 | 410.3 | 20,783,000 | 410.30 |
| 2016-07-05 | 420 | 422.5 | 413.9 | 418.1 | 13,500,000 | 418.10 |
| 2016-07-04 | 412 | 420.3 | 409 | 419.9 | 10,850,000 | 419.90 |
| 2016-07-01 | 408.6 | 421.2 | 408.6 | 416.4 | 17,068,000 | 416.40 |
| 2016-06-30 | 413.9 | 417.5 | 407.4 | 407.4 | 25,734,000 | 407.40 |
| 2016-06-29 | 386.1 | 396 | 383.1 | 393.3 | 16,029,000 | 393.30 |
| 2016-06-28 | 380.5 | 381.8 | 366.6 | 378.3 | 21,997,000 | 378.30 |
| 2016-06-27 | 393.6 | 398.3 | 374.5 | 380 | 26,922,000 | 380 |
| 2016-06-24 | 430 | 437.7 | 390.1 | 393.9 | 31,272,000 | 393.90 |
| 2016-06-23 | 415.9 | 429.9 | 413.4 | 429.8 | 16,098,000 | 429.80 |
| 2016-06-22 | 420.5 | 423.9 | 416.3 | 422.3 | 16,103,000 | 422.30 |
| 2016-06-21 | 416.2 | 423.9 | 410.8 | 422.7 | 15,114,000 | 422.70 |
| 2016-06-20 | 408 | 419.9 | 407.4 | 415.9 | 14,044,000 | 415.90 |
| 2016-06-17 | 395 | 402.3 | 393.9 | 400.5 | 19,735,000 | 400.50 |
| 2016-06-16 | 402.1 | 403.4 | 389.2 | 391.3 | 13,722,000 | 391.30 |
| 2016-06-15 | 401 | 409.3 | 400 | 406.3 | 12,698,000 | 406.30 |
| 2016-06-14 | 400 | 405.8 | 399 | 402.8 | 9,690,000 | 402.80 |
| 2016-06-13 | 413 | 415 | 402.6 | 403.1 | 13,112,000 | 403.10 |
| 2016-06-10 | 427 | 428.8 | 418.2 | 423.8 | 16,433,000 | 423.80 |
| 2016-06-09 | 430.2 | 431.7 | 423.4 | 426.5 | 7,603,000 | 426.50 |
| 2016-06-08 | 434.5 | 434.8 | 426.1 | 434.6 | 9,768,000 | 434.60 |
| 2016-06-07 | 428.3 | 436 | 427.5 | 433.3 | 10,718,000 | 433.30 |
| 2016-06-06 | 419 | 425.6 | 416.2 | 425.1 | 10,599,000 | 425.10 |
| 2016-06-03 | 428.5 | 434.8 | 427.3 | 430.6 | 9,132,000 | 430.60 |
| 2016-06-02 | 438.1 | 438.5 | 425.6 | 426.7 | 12,077,000 | 426.70 |
| 2016-06-01 | 447.3 | 449.7 | 441.3 | 444.5 | 16,548,000 | 444.50 |
| 2016-05-31 | 440 | 449.7 | 438.5 | 449.7 | 27,966,000 | 449.70 |
| 2016-05-30 | 436.1 | 440 | 434.1 | 440 | 10,292,000 | 440 |
| 2016-05-27 | 427.6 | 433.2 | 426.4 | 431.5 | 7,933,000 | 431.50 |
| 2016-05-26 | 432 | 436.9 | 426.5 | 427.7 | 14,924,000 | 427.70 |
| 2016-05-25 | 420.3 | 429.5 | 420 | 426.5 | 16,949,000 | 426.50 |
| 2016-05-24 | 419.6 | 419.7 | 412.5 | 413.1 | 8,907,000 | 413.10 |
| 2016-05-23 | 413.9 | 420 | 408 | 420 | 13,440,000 | 420 |
| 2016-05-20 | 411.8 | 414.5 | 408.3 | 412.4 | 11,962,000 | 412.40 |
| 2016-05-19 | 420 | 422.7 | 412.2 | 415.4 | 10,398,000 | 415.40 |
| 2016-05-18 | 416.1 | 419.8 | 411.1 | 415.6 | 11,803,000 | 415.60 |
| 2016-05-17 | 416.7 | 419.9 | 412.3 | 416.3 | 8,653,000 | 416.30 |
| 2016-05-16 | 406.2 | 419.2 | 406.2 | 413.6 | 10,182,000 | 413.60 |
| 2016-05-13 | 419.2 | 421 | 408.1 | 408.4 | 17,560,000 | 408.40 |
| 2016-05-12 | 410 | 416.7 | 403.6 | 414.1 | 20,614,000 | 414.10 |
| 2016-05-11 | 406.7 | 411 | 400 | 400.6 | 16,402,000 | 400.60 |
| 2016-05-10 | 394.3 | 405.7 | 385.1 | 403.2 | 26,889,000 | 403.20 |
| 2016-05-09 | 385.7 | 418 | 382.9 | 402.3 | 38,276,000 | 402.30 |
| 2016-05-06 | 383 | 386 | 377.3 | 382.1 | 16,337,000 | 382.10 |
| 2016-05-02 | 377.7 | 384.5 | 375.6 | 381.6 | 19,540,000 | 381.60 |
| 2016-04-28 | 413 | 425 | 397.1 | 397.5 | 26,529,000 | 397.50 |
| 2016-04-27 | 420.3 | 422.7 | 407.2 | 410.5 | 25,976,000 | 410.50 |
| 2016-04-26 | 429.5 | 432 | 413.4 | 421.8 | 28,043,000 | 421.80 |
| 2016-04-25 | 438.5 | 444.3 | 428.1 | 437.5 | 21,911,000 | 437.50 |
| 2016-04-22 | 422.6 | 433 | 419 | 433 | 16,255,000 | 433 |
| 2016-04-21 | 406.6 | 430.5 | 406.6 | 429.6 | 35,690,000 | 429.60 |
| 2016-04-20 | 435.1 | 439.6 | 408 | 418.1 | 29,186,000 | 418.10 |
| 2016-04-19 | 423.5 | 431.1 | 420 | 428.9 | 14,051,000 | 428.90 |
| 2016-04-18 | 404.8 | 412 | 404.4 | 408.4 | 10,888,000 | 408.40 |
| 2016-04-15 | 425 | 432.3 | 423.9 | 425.8 | 10,465,000 | 425.80 |
| 2016-04-14 | 430 | 434.8 | 425.2 | 430 | 17,723,000 | 430 |
| 2016-04-13 | 411 | 425.3 | 409 | 422.8 | 20,635,000 | 422.80 |
| 2016-04-12 | 386 | 404.8 | 383 | 403.1 | 15,469,000 | 403.10 |
| 2016-04-11 | 385.2 | 387.3 | 373.3 | 386.3 | 18,812,000 | 386.30 |
| 2016-04-08 | 371.9 | 389.4 | 368.7 | 384.5 | 15,692,000 | 384.50 |
| 2016-04-07 | 370.6 | 385.9 | 368.1 | 377.6 | 22,365,000 | 377.60 |
| 2016-04-06 | 370.5 | 379.3 | 370.1 | 373.3 | 15,321,000 | 373.30 |
| 2016-04-05 | 385 | 385.5 | 370.6 | 371.3 | 19,822,000 | 371.30 |
| 2016-04-04 | 389.9 | 397.1 | 384.7 | 387.4 | 20,365,000 | 387.40 |
| 2016-04-01 | 416 | 416 | 390.7 | 392.2 | 26,834,000 | 392.20 |
| 2016-03-31 | 419.7 | 426.4 | 417.3 | 418.1 | 14,488,000 | 418.10 |
| 2016-03-30 | 426.7 | 428.3 | 418 | 418.1 | 10,518,000 | 418.10 |
| 2016-03-29 | 425 | 430.6 | 421.1 | 428.7 | 12,122,000 | 428.70 |
| 2016-03-28 | 435.9 | 436.9 | 427.1 | 430.7 | 12,623,000 | 430.70 |
| 2016-03-25 | 422.4 | 433.1 | 418 | 430.5 | 11,583,000 | 430.50 |
| 2016-03-24 | 425 | 425.3 | 418.1 | 419.6 | 11,725,000 | 419.60 |
| 2016-03-23 | 435.2 | 440.7 | 425.4 | 426.4 | 12,406,000 | 426.40 |
| 2016-03-22 | 448.1 | 449.1 | 431 | 434.5 | 15,745,000 | 434.50 |
| 2016-03-18 | 432.8 | 440.7 | 425.5 | 431.9 | 15,775,000 | 431.90 |
| 2016-03-17 | 439.6 | 449.1 | 430.2 | 436.3 | 13,601,000 | 436.30 |
| 2016-03-16 | 432.4 | 441.9 | 430 | 438.9 | 15,657,000 | 438.90 |
| 2016-03-15 | 435.8 | 442.7 | 433.4 | 435.9 | 10,885,000 | 435.90 |
| 2016-03-14 | 436.6 | 441.3 | 430.7 | 438.1 | 15,292,000 | 438.10 |
| 2016-03-11 | 419.2 | 432 | 415.6 | 430.4 | 19,555,000 | 430.40 |
| 2016-03-10 | 428.8 | 433.8 | 422 | 429 | 10,973,000 | 429 |
| 2016-03-09 | 420.3 | 424.9 | 412.7 | 422.9 | 16,325,000 | 422.90 |
| 2016-03-08 | 439.3 | 448.2 | 425.8 | 432 | 21,501,000 | 432 |
| 2016-03-07 | 441.1 | 448.3 | 436.1 | 437.6 | 18,877,000 | 437.60 |
| 2016-03-04 | 428 | 440.3 | 427.7 | 437.7 | 17,908,000 | 437.70 |
| 2016-03-03 | 418.8 | 428.5 | 413.1 | 427 | 22,525,000 | 427 |
| 2016-03-02 | 403.5 | 411.4 | 400 | 409.3 | 23,474,000 | 409.30 |
| 2016-03-01 | 394 | 394.4 | 380 | 388.1 | 27,648,000 | 388.10 |
| 2016-02-29 | 415 | 422.8 | 402 | 402 | 19,493,000 | 402 |
| 2016-02-26 | 409.7 | 416.5 | 405.5 | 407 | 11,637,000 | 407 |
| 2016-02-25 | 401.8 | 408.3 | 399 | 404.5 | 15,304,000 | 404.50 |
| 2016-02-24 | 401 | 402.5 | 394.7 | 401.1 | 21,036,000 | 401.10 |
| 2016-02-23 | 415 | 423.3 | 410.8 | 412.9 | 14,345,000 | 412.90 |
| 2016-02-22 | 407.7 | 415 | 403.9 | 409.9 | 13,580,000 | 409.90 |
| 2016-02-19 | 412.9 | 413.1 | 402.5 | 410.1 | 13,319,000 | 410.10 |
| 2016-02-18 | 423.8 | 425 | 416 | 419.4 | 17,966,000 | 419.40 |
| 2016-02-17 | 405 | 418.9 | 397.2 | 403.6 | 21,808,000 | 403.60 |
| 2016-02-16 | 385 | 414.5 | 384.8 | 403.9 | 29,575,000 | 403.90 |
| 2016-02-15 | 370 | 390.4 | 369 | 385.7 | 23,804,000 | 385.70 |
| 2016-02-12 | 359.3 | 365.3 | 349.8 | 350.7 | 36,679,000 | 350.70 |
| 2016-02-10 | 388 | 393 | 371.1 | 376.2 | 35,800,000 | 376.20 |
| 2016-02-09 | 405 | 405 | 389.2 | 389.2 | 28,867,000 | 389.20 |
| 2016-02-08 | 415 | 429.8 | 413.5 | 426.9 | 15,867,000 | 426.90 |
| 2016-02-05 | 420 | 428.4 | 416.3 | 422 | 17,823,000 | 422 |
| 2016-02-04 | 420 | 441.7 | 416.5 | 430.4 | 31,325,000 | 430.40 |
| 2016-02-03 | 445.6 | 445.8 | 429.1 | 431.8 | 26,222,000 | 431.80 |
| 2016-02-02 | 470 | 473 | 459.1 | 464.2 | 18,651,000 | 464.20 |
| 2016-02-01 | 480.1 | 484.3 | 475.4 | 476.7 | 26,165,000 | 476.70 |
| 2016-01-29 | 438.8 | 468.2 | 433 | 466.6 | 33,852,000 | 466.60 |
| 2016-01-28 | 451.7 | 452.1 | 438.1 | 438.1 | 25,133,000 | 438.10 |
| 2016-01-27 | 451.7 | 461.9 | 449.9 | 459.1 | 20,035,000 | 459.10 |
| 2016-01-26 | 450 | 452.9 | 442.3 | 443.7 | 15,606,000 | 443.70 |
| 2016-01-25 | 465.6 | 466.9 | 453.5 | 458.9 | 17,498,000 | 458.90 |
| 2016-01-22 | 447 | 456.4 | 444.6 | 456.3 | 19,810,000 | 456.30 |
| 2016-01-21 | 444.4 | 455.4 | 431 | 431 | 25,739,000 | 431 |
| 2016-01-20 | 459.9 | 461.2 | 440 | 442.6 | 22,384,000 | 442.60 |
| 2016-01-19 | 460 | 469.9 | 454.3 | 464.1 | 14,891,000 | 464.10 |
| 2016-01-18 | 457.1 | 463.9 | 451 | 459.5 | 22,831,000 | 459.50 |
| 2016-01-15 | 480.6 | 485.9 | 468.3 | 471 | 19,759,000 | 471 |
| 2016-01-14 | 480 | 480.8 | 465.4 | 474.5 | 32,765,000 | 474.50 |
| 2016-01-13 | 485.6 | 501 | 485 | 495.4 | 21,066,000 | 495.40 |
| 2016-01-12 | 495.5 | 496.3 | 482 | 482 | 23,597,000 | 482 |
| 2016-01-08 | 494.8 | 513.4 | 494.3 | 503 | 22,469,000 | 503 |
| 2016-01-07 | 514 | 514.7 | 499.1 | 499.7 | 23,693,000 | 499.70 |
| 2016-01-06 | 525.6 | 530 | 507.9 | 513.4 | 25,184,000 | 513.40 |
| 2016-01-05 | 527 | 532 | 521.1 | 524.6 | 15,987,000 | 524.60 |
| 2016-01-04 | 534 | 547.5 | 528.2 | 529.3 | 24,268,000 | 529.30 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
