7203 トヨタ自動車(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 | 6,829 | 6,913 | 6,800 | 6,878 | 6,708,800 | 1,375.60 |
| 2016-12-29 | 6,935 | 6,960 | 6,838 | 6,838 | 11,400,700 | 1,367.60 |
| 2016-12-28 | 7,000 | 7,020 | 6,958 | 6,970 | 4,747,600 | 1,394 |
| 2016-12-27 | 6,945 | 7,016 | 6,930 | 6,968 | 6,201,200 | 1,393.60 |
| 2016-12-26 | 7,020 | 7,028 | 6,964 | 6,991 | 5,654,600 | 1,398.20 |
| 2016-12-22 | 7,090 | 7,118 | 7,063 | 7,090 | 6,109,400 | 1,418 |
| 2016-12-21 | 7,160 | 7,199 | 7,103 | 7,122 | 7,777,200 | 1,424.40 |
| 2016-12-20 | 7,121 | 7,145 | 7,088 | 7,131 | 5,728,300 | 1,426.20 |
| 2016-12-19 | 7,124 | 7,165 | 7,073 | 7,144 | 6,668,400 | 1,428.80 |
| 2016-12-16 | 7,200 | 7,215 | 7,110 | 7,155 | 10,710,700 | 1,431 |
| 2016-12-15 | 7,100 | 7,192 | 7,095 | 7,156 | 14,022,800 | 1,431.20 |
| 2016-12-14 | 7,069 | 7,076 | 7,017 | 7,031 | 7,886,600 | 1,406.20 |
| 2016-12-13 | 7,000 | 7,060 | 6,960 | 7,050 | 8,512,700 | 1,410 |
| 2016-12-12 | 7,090 | 7,100 | 6,940 | 7,001 | 10,829,200 | 1,400.20 |
| 2016-12-09 | 6,984 | 7,022 | 6,954 | 7,003 | 12,825,100 | 1,400.60 |
| 2016-12-08 | 6,960 | 6,992 | 6,932 | 6,984 | 13,790,500 | 1,396.80 |
| 2016-12-07 | 6,750 | 6,860 | 6,739 | 6,860 | 12,397,100 | 1,372 |
| 2016-12-06 | 6,680 | 6,711 | 6,670 | 6,683 | 8,443,900 | 1,336.60 |
| 2016-12-05 | 6,650 | 6,653 | 6,592 | 6,628 | 8,645,200 | 1,325.60 |
| 2016-12-02 | 6,739 | 6,760 | 6,675 | 6,686 | 9,195,000 | 1,337.20 |
| 2016-12-01 | 6,789 | 6,820 | 6,682 | 6,707 | 14,661,400 | 1,341.40 |
| 2016-11-30 | 6,688 | 6,690 | 6,625 | 6,649 | 10,471,000 | 1,329.80 |
| 2016-11-29 | 6,608 | 6,665 | 6,600 | 6,640 | 7,384,800 | 1,328 |
| 2016-11-28 | 6,650 | 6,694 | 6,560 | 6,653 | 10,705,500 | 1,330.60 |
| 2016-11-25 | 6,680 | 6,789 | 6,595 | 6,689 | 18,582,900 | 1,337.80 |
| 2016-11-24 | 6,450 | 6,600 | 6,432 | 6,588 | 17,195,000 | 1,317.60 |
| 2016-11-22 | 6,327 | 6,357 | 6,270 | 6,287 | 8,503,600 | 1,257.40 |
| 2016-11-21 | 6,358 | 6,393 | 6,343 | 6,359 | 8,388,500 | 1,271.80 |
| 2016-11-18 | 6,250 | 6,327 | 6,240 | 6,316 | 13,462,800 | 1,263.20 |
| 2016-11-17 | 6,137 | 6,190 | 6,131 | 6,151 | 9,659,900 | 1,230.20 |
| 2016-11-16 | 6,106 | 6,198 | 6,100 | 6,186 | 11,177,100 | 1,237.20 |
| 2016-11-15 | 6,070 | 6,093 | 6,040 | 6,064 | 8,623,900 | 1,212.80 |
| 2016-11-14 | 6,000 | 6,041 | 5,973 | 6,038 | 10,594,600 | 1,207.60 |
| 2016-11-11 | 5,930 | 6,000 | 5,902 | 5,952 | 14,307,900 | 1,190.40 |
| 2016-11-10 | 5,870 | 5,876 | 5,784 | 5,838 | 14,658,800 | 1,167.60 |
| 2016-11-09 | 5,918 | 5,950 | 5,492 | 5,510 | 28,032,000 | 1,102 |
| 2016-11-08 | 5,880 | 5,917 | 5,831 | 5,894 | 8,090,000 | 1,178.80 |
| 2016-11-07 | 5,825 | 5,832 | 5,775 | 5,810 | 7,469,400 | 1,162 |
| 2016-11-04 | 5,760 | 5,792 | 5,666 | 5,698 | 13,335,000 | 1,139.60 |
| 2016-11-02 | 5,992 | 5,996 | 5,914 | 5,938 | 8,106,700 | 1,187.60 |
| 2016-11-01 | 6,082 | 6,083 | 6,039 | 6,072 | 5,731,900 | 1,214.40 |
| 2016-10-31 | 6,010 | 6,080 | 6,006 | 6,079 | 5,595,500 | 1,215.80 |
| 2016-10-28 | 6,040 | 6,061 | 6,024 | 6,043 | 7,305,400 | 1,208.60 |
| 2016-10-27 | 6,025 | 6,062 | 6,001 | 6,004 | 5,252,400 | 1,200.80 |
| 2016-10-26 | 6,025 | 6,041 | 5,998 | 6,025 | 5,243,700 | 1,205 |
| 2016-10-25 | 5,966 | 6,041 | 5,962 | 6,041 | 6,599,000 | 1,208.20 |
| 2016-10-24 | 5,976 | 5,983 | 5,941 | 5,956 | 5,119,000 | 1,191.20 |
| 2016-10-21 | 6,050 | 6,051 | 5,966 | 5,972 | 6,363,700 | 1,194.40 |
| 2016-10-20 | 5,945 | 6,038 | 5,942 | 6,038 | 6,577,400 | 1,207.60 |
| 2016-10-19 | 5,975 | 5,980 | 5,940 | 5,953 | 5,250,900 | 1,190.60 |
| 2016-10-17 | 6,000 | 6,063 | 5,991 | 6,030 | 5,631,900 | 1,206 |
| 2016-10-13 | 6,002 | 6,058 | 5,954 | 5,969 | 7,868,700 | 1,193.80 |
| 2016-10-12 | 5,950 | 6,006 | 5,940 | 5,957 | 5,023,100 | 1,191.40 |
| 2016-10-11 | 6,027 | 6,055 | 6,003 | 6,015 | 5,982,000 | 1,203 |
| 2016-10-07 | 6,043 | 6,043 | 5,976 | 6,006 | 5,489,100 | 1,201.20 |
| 2016-10-06 | 6,030 | 6,075 | 6,022 | 6,032 | 6,922,000 | 1,206.40 |
| 2016-10-05 | 5,959 | 5,995 | 5,939 | 5,988 | 6,981,700 | 1,197.60 |
| 2016-10-04 | 5,870 | 5,913 | 5,860 | 5,899 | 6,104,700 | 1,179.80 |
| 2016-10-03 | 5,830 | 5,852 | 5,791 | 5,791 | 5,842,300 | 1,158.20 |
| 2016-09-30 | 5,703 | 5,811 | 5,703 | 5,779 | 10,413,700 | 1,155.80 |
| 2016-09-29 | 5,922 | 5,942 | 5,888 | 5,898 | 7,664,000 | 1,179.60 |
| 2016-09-28 | 5,900 | 5,925 | 5,861 | 5,872 | 8,738,800 | 1,174.40 |
| 2016-09-27 | 5,831 | 6,014 | 5,824 | 6,014 | 10,143,900 | 1,202.80 |
| 2016-09-26 | 5,944 | 5,954 | 5,901 | 5,917 | 7,120,700 | 1,183.40 |
| 2016-09-23 | 6,001 | 6,009 | 5,938 | 5,950 | 12,644,600 | 1,190 |
| 2016-09-21 | 5,957 | 6,148 | 5,901 | 6,144 | 12,809,100 | 1,228.80 |
| 2016-09-20 | 5,895 | 6,024 | 5,872 | 5,952 | 8,941,900 | 1,190.40 |
| 2016-09-16 | 5,959 | 5,963 | 5,855 | 5,866 | 11,793,600 | 1,173.20 |
| 2016-09-15 | 6,005 | 6,017 | 5,930 | 5,970 | 6,896,400 | 1,194 |
| 2016-09-14 | 6,100 | 6,138 | 6,045 | 6,050 | 5,872,000 | 1,210 |
| 2016-09-13 | 6,125 | 6,168 | 6,084 | 6,109 | 4,727,900 | 1,221.80 |
| 2016-09-12 | 6,090 | 6,114 | 6,051 | 6,093 | 6,291,500 | 1,218.60 |
| 2016-09-09 | 6,188 | 6,230 | 6,163 | 6,171 | 6,988,000 | 1,234.20 |
| 2016-09-08 | 6,163 | 6,196 | 6,136 | 6,190 | 6,268,500 | 1,238 |
| 2016-09-07 | 6,115 | 6,189 | 6,094 | 6,184 | 7,501,300 | 1,236.80 |
| 2016-09-06 | 6,230 | 6,274 | 6,193 | 6,235 | 6,008,000 | 1,247 |
| 2016-09-05 | 6,372 | 6,372 | 6,261 | 6,264 | 6,222,200 | 1,252.80 |
| 2016-09-02 | 6,250 | 6,279 | 6,216 | 6,266 | 7,436,100 | 1,253.20 |
| 2016-09-01 | 6,262 | 6,293 | 6,221 | 6,284 | 9,745,200 | 1,256.80 |
| 2016-08-31 | 6,300 | 6,353 | 6,238 | 6,238 | 14,185,400 | 1,247.60 |
| 2016-08-30 | 6,150 | 6,245 | 6,150 | 6,186 | 12,338,600 | 1,237.20 |
| 2016-08-29 | 6,106 | 6,186 | 6,082 | 6,147 | 11,580,300 | 1,229.40 |
| 2016-08-26 | 6,000 | 6,008 | 5,911 | 5,911 | 12,094,100 | 1,182.20 |
| 2016-08-25 | 6,100 | 6,127 | 6,073 | 6,116 | 6,792,500 | 1,223.20 |
| 2016-08-24 | 6,076 | 6,126 | 6,047 | 6,120 | 7,989,700 | 1,224 |
| 2016-08-23 | 6,063 | 6,080 | 5,985 | 5,997 | 8,516,100 | 1,199.40 |
| 2016-08-22 | 6,078 | 6,109 | 6,065 | 6,100 | 9,130,100 | 1,220 |
| 2016-08-19 | 5,969 | 6,060 | 5,956 | 6,026 | 11,944,300 | 1,205.20 |
| 2016-08-18 | 5,935 | 5,982 | 5,900 | 5,900 | 10,004,200 | 1,180 |
| 2016-08-17 | 5,898 | 6,033 | 5,882 | 6,006 | 9,332,300 | 1,201.20 |
| 2016-08-16 | 5,972 | 6,002 | 5,866 | 5,875 | 9,975,100 | 1,175 |
| 2016-08-15 | 6,000 | 6,007 | 5,950 | 5,950 | 5,527,900 | 1,190 |
| 2016-08-12 | 6,000 | 6,030 | 5,984 | 6,000 | 8,261,900 | 1,200 |
| 2016-08-10 | 5,982 | 5,994 | 5,925 | 5,944 | 8,533,800 | 1,188.80 |
| 2016-08-09 | 6,030 | 6,049 | 6,002 | 6,011 | 8,602,700 | 1,202.20 |
| 2016-08-08 | 5,960 | 6,069 | 5,935 | 6,055 | 13,390,100 | 1,211 |
| 2016-08-05 | 5,791 | 5,924 | 5,751 | 5,860 | 17,266,400 | 1,172 |
| 2016-08-04 | 5,591 | 5,715 | 5,578 | 5,691 | 10,766,000 | 1,138.20 |
| 2016-08-03 | 5,530 | 5,647 | 5,520 | 5,589 | 11,924,900 | 1,117.80 |
| 2016-08-02 | 5,740 | 5,774 | 5,695 | 5,696 | 9,310,000 | 1,139.20 |
| 2016-08-01 | 5,715 | 5,830 | 5,704 | 5,797 | 9,412,300 | 1,159.40 |
| 2016-07-29 | 5,759 | 5,910 | 5,708 | 5,894 | 16,278,100 | 1,178.80 |
| 2016-07-28 | 5,815 | 5,882 | 5,808 | 5,859 | 8,477,300 | 1,171.80 |
| 2016-07-27 | 5,746 | 5,920 | 5,734 | 5,866 | 12,154,900 | 1,173.20 |
| 2016-07-26 | 5,788 | 5,796 | 5,699 | 5,699 | 11,979,200 | 1,139.80 |
| 2016-07-25 | 5,838 | 5,899 | 5,821 | 5,846 | 7,801,200 | 1,169.20 |
| 2016-07-22 | 5,770 | 5,866 | 5,770 | 5,838 | 8,006,700 | 1,167.60 |
| 2016-07-21 | 5,850 | 5,884 | 5,823 | 5,875 | 10,607,000 | 1,175 |
| 2016-07-20 | 5,740 | 5,784 | 5,729 | 5,775 | 7,609,100 | 1,155 |
| 2016-07-19 | 5,816 | 5,826 | 5,690 | 5,784 | 10,037,300 | 1,156.80 |
| 2016-07-15 | 5,675 | 5,807 | 5,666 | 5,759 | 13,634,800 | 1,151.80 |
| 2016-07-14 | 5,578 | 5,660 | 5,571 | 5,648 | 11,565,200 | 1,129.60 |
| 2016-07-13 | 5,566 | 5,643 | 5,515 | 5,628 | 19,459,400 | 1,125.60 |
| 2016-07-12 | 5,414 | 5,525 | 5,410 | 5,443 | 14,337,800 | 1,088.60 |
| 2016-07-11 | 5,161 | 5,350 | 5,157 | 5,301 | 13,947,300 | 1,060.20 |
| 2016-07-08 | 5,095 | 5,157 | 5,055 | 5,055 | 10,463,100 | 1,011 |
| 2016-07-07 | 5,050 | 5,119 | 5,022 | 5,073 | 10,781,200 | 1,014.60 |
| 2016-07-06 | 5,051 | 5,065 | 4,965 | 5,064 | 18,048,400 | 1,012.80 |
| 2016-07-05 | 5,140 | 5,173 | 5,097 | 5,153 | 9,363,300 | 1,030.60 |
| 2016-07-04 | 5,087 | 5,151 | 5,067 | 5,127 | 9,889,200 | 1,025.40 |
| 2016-07-01 | 5,100 | 5,141 | 5,085 | 5,107 | 12,672,500 | 1,021.40 |
| 2016-06-30 | 5,222 | 5,223 | 5,052 | 5,052 | 14,202,300 | 1,010.40 |
| 2016-06-29 | 5,143 | 5,168 | 5,065 | 5,119 | 14,160,100 | 1,023.80 |
| 2016-06-28 | 5,050 | 5,094 | 4,917 | 4,975 | 21,325,400 | 995 |
| 2016-06-27 | 5,208 | 5,220 | 5,100 | 5,151 | 11,938,900 | 1,030.20 |
| 2016-06-24 | 5,709 | 5,743 | 5,110 | 5,240 | 29,626,900 | 1,048 |
| 2016-06-23 | 5,618 | 5,750 | 5,601 | 5,737 | 11,561,600 | 1,147.40 |
| 2016-06-22 | 5,601 | 5,648 | 5,542 | 5,607 | 10,219,100 | 1,121.40 |
| 2016-06-21 | 5,487 | 5,644 | 5,462 | 5,637 | 11,214,900 | 1,127.40 |
| 2016-06-20 | 5,463 | 5,604 | 5,463 | 5,568 | 11,899,400 | 1,113.60 |
| 2016-06-17 | 5,325 | 5,427 | 5,325 | 5,421 | 13,370,000 | 1,084.20 |
| 2016-06-16 | 5,400 | 5,411 | 5,263 | 5,281 | 12,494,200 | 1,056.20 |
| 2016-06-15 | 5,393 | 5,499 | 5,345 | 5,463 | 10,551,400 | 1,092.60 |
| 2016-06-14 | 5,392 | 5,442 | 5,351 | 5,393 | 11,611,900 | 1,078.60 |
| 2016-06-13 | 5,527 | 5,562 | 5,426 | 5,428 | 10,462,600 | 1,085.60 |
| 2016-06-10 | 5,601 | 5,641 | 5,579 | 5,627 | 11,613,900 | 1,125.40 |
| 2016-06-09 | 5,621 | 5,661 | 5,584 | 5,603 | 8,056,900 | 1,120.60 |
| 2016-06-08 | 5,662 | 5,684 | 5,595 | 5,681 | 9,416,700 | 1,136.20 |
| 2016-06-07 | 5,681 | 5,724 | 5,611 | 5,654 | 10,467,700 | 1,130.80 |
| 2016-06-06 | 5,535 | 5,670 | 5,510 | 5,667 | 9,892,700 | 1,133.40 |
| 2016-06-03 | 5,669 | 5,720 | 5,642 | 5,675 | 10,055,800 | 1,135 |
| 2016-06-02 | 5,719 | 5,743 | 5,656 | 5,669 | 11,157,600 | 1,133.80 |
| 2016-06-01 | 5,701 | 5,844 | 5,695 | 5,755 | 14,091,000 | 1,151 |
| 2016-05-31 | 5,660 | 5,839 | 5,645 | 5,783 | 16,985,500 | 1,156.60 |
| 2016-05-30 | 5,626 | 5,684 | 5,598 | 5,681 | 8,782,500 | 1,136.20 |
| 2016-05-27 | 5,616 | 5,638 | 5,555 | 5,589 | 6,654,200 | 1,117.80 |
| 2016-05-26 | 5,647 | 5,678 | 5,589 | 5,596 | 7,143,600 | 1,119.20 |
| 2016-05-25 | 5,529 | 5,572 | 5,505 | 5,555 | 8,392,800 | 1,111 |
| 2016-05-24 | 5,475 | 5,476 | 5,415 | 5,429 | 7,270,300 | 1,085.80 |
| 2016-05-23 | 5,514 | 5,526 | 5,429 | 5,506 | 8,251,700 | 1,101.20 |
| 2016-05-20 | 5,463 | 5,575 | 5,462 | 5,562 | 7,963,700 | 1,112.40 |
| 2016-05-19 | 5,599 | 5,622 | 5,468 | 5,494 | 9,266,300 | 1,098.80 |
| 2016-05-18 | 5,544 | 5,618 | 5,504 | 5,537 | 11,434,400 | 1,107.40 |
| 2016-05-17 | 5,510 | 5,540 | 5,482 | 5,533 | 7,884,400 | 1,106.60 |
| 2016-05-16 | 5,431 | 5,506 | 5,400 | 5,467 | 8,915,800 | 1,093.40 |
| 2016-05-13 | 5,515 | 5,588 | 5,451 | 5,454 | 11,254,800 | 1,090.80 |
| 2016-05-12 | 5,380 | 5,593 | 5,380 | 5,553 | 18,599,200 | 1,110.60 |
| 2016-05-11 | 5,716 | 5,776 | 5,626 | 5,634 | 8,838,100 | 1,126.80 |
| 2016-05-10 | 5,600 | 5,693 | 5,516 | 5,677 | 9,782,500 | 1,135.40 |
| 2016-05-09 | 5,528 | 5,575 | 5,501 | 5,554 | 7,481,300 | 1,110.80 |
| 2016-05-06 | 5,496 | 5,527 | 5,418 | 5,478 | 8,986,000 | 1,095.60 |
| 2016-05-02 | 5,404 | 5,468 | 5,375 | 5,442 | 12,275,800 | 1,088.40 |
| 2016-04-28 | 5,921 | 5,984 | 5,621 | 5,654 | 14,674,200 | 1,130.80 |
| 2016-04-27 | 5,915 | 5,928 | 5,820 | 5,845 | 8,709,200 | 1,169 |
| 2016-04-26 | 5,958 | 5,979 | 5,884 | 5,949 | 7,762,000 | 1,189.80 |
| 2016-04-25 | 6,019 | 6,027 | 5,944 | 5,992 | 10,411,100 | 1,198.40 |
| 2016-04-22 | 5,777 | 5,920 | 5,766 | 5,919 | 11,706,000 | 1,183.80 |
| 2016-04-21 | 5,780 | 5,839 | 5,725 | 5,824 | 12,812,300 | 1,164.80 |
| 2016-04-20 | 5,736 | 5,739 | 5,631 | 5,643 | 9,918,500 | 1,128.60 |
| 2016-04-19 | 5,667 | 5,746 | 5,633 | 5,680 | 9,877,800 | 1,136 |
| 2016-04-18 | 5,352 | 5,490 | 5,350 | 5,467 | 12,218,400 | 1,093.40 |
| 2016-04-15 | 5,700 | 5,807 | 5,686 | 5,740 | 9,791,100 | 1,148 |
| 2016-04-14 | 5,706 | 5,806 | 5,681 | 5,806 | 14,731,000 | 1,161.20 |
| 2016-04-13 | 5,600 | 5,652 | 5,510 | 5,623 | 15,093,900 | 1,124.60 |
| 2016-04-12 | 5,300 | 5,510 | 5,291 | 5,485 | 13,402,800 | 1,097 |
| 2016-04-11 | 5,405 | 5,409 | 5,256 | 5,278 | 15,745,000 | 1,055.60 |
| 2016-04-08 | 5,308 | 5,525 | 5,259 | 5,467 | 16,677,300 | 1,093.40 |
| 2016-04-07 | 5,481 | 5,504 | 5,393 | 5,424 | 11,814,900 | 1,084.80 |
| 2016-04-06 | 5,451 | 5,535 | 5,421 | 5,457 | 11,508,400 | 1,091.40 |
| 2016-04-05 | 5,600 | 5,634 | 5,417 | 5,439 | 15,336,700 | 1,087.80 |
| 2016-04-04 | 5,700 | 5,719 | 5,590 | 5,625 | 13,282,300 | 1,125 |
| 2016-04-01 | 5,930 | 5,946 | 5,753 | 5,771 | 13,975,400 | 1,154.20 |
| 2016-03-31 | 6,025 | 6,061 | 5,943 | 5,952 | 10,308,700 | 1,190.40 |
| 2016-03-30 | 6,119 | 6,130 | 6,000 | 6,000 | 8,256,500 | 1,200 |
| 2016-03-29 | 6,102 | 6,192 | 6,101 | 6,154 | 7,656,400 | 1,230.80 |
| 2016-03-28 | 6,208 | 6,223 | 6,148 | 6,223 | 8,287,300 | 1,244.60 |
| 2016-03-25 | 6,028 | 6,186 | 6,005 | 6,180 | 9,188,300 | 1,236 |
| 2016-03-24 | 6,067 | 6,095 | 5,962 | 6,011 | 9,115,100 | 1,202.20 |
| 2016-03-23 | 6,114 | 6,172 | 6,097 | 6,106 | 7,540,900 | 1,221.20 |
| 2016-03-22 | 6,000 | 6,118 | 6,000 | 6,098 | 12,277,300 | 1,219.60 |
| 2016-03-18 | 5,985 | 6,013 | 5,858 | 5,888 | 14,641,300 | 1,177.60 |
| 2016-03-17 | 6,057 | 6,153 | 5,966 | 6,025 | 11,070,800 | 1,205 |
| 2016-03-16 | 6,053 | 6,084 | 6,032 | 6,044 | 7,907,200 | 1,208.80 |
| 2016-03-15 | 6,188 | 6,206 | 6,073 | 6,087 | 10,607,500 | 1,217.40 |
| 2016-03-14 | 6,209 | 6,244 | 6,166 | 6,200 | 8,259,100 | 1,240 |
| 2016-03-11 | 6,067 | 6,188 | 6,015 | 6,140 | 12,918,100 | 1,228 |
| 2016-03-10 | 6,049 | 6,172 | 6,029 | 6,154 | 9,350,400 | 1,230.80 |
| 2016-03-09 | 5,940 | 5,995 | 5,901 | 5,976 | 9,898,500 | 1,195.20 |
| 2016-03-08 | 6,066 | 6,114 | 5,977 | 5,990 | 13,056,700 | 1,198 |
| 2016-03-07 | 6,205 | 6,223 | 6,066 | 6,100 | 12,377,800 | 1,220 |
| 2016-03-04 | 6,170 | 6,232 | 6,136 | 6,229 | 9,760,500 | 1,245.80 |
| 2016-03-03 | 6,097 | 6,209 | 6,067 | 6,178 | 11,055,300 | 1,235.60 |
| 2016-03-02 | 6,069 | 6,185 | 6,000 | 6,097 | 14,035,900 | 1,219.40 |
| 2016-03-01 | 5,853 | 5,935 | 5,824 | 5,893 | 11,093,200 | 1,178.60 |
| 2016-02-29 | 6,001 | 6,062 | 5,897 | 5,897 | 18,539,900 | 1,179.40 |
| 2016-02-26 | 5,960 | 6,006 | 5,895 | 5,910 | 12,753,100 | 1,182 |
| 2016-02-25 | 5,881 | 5,967 | 5,827 | 5,931 | 15,819,200 | 1,186.20 |
| 2016-02-24 | 5,900 | 5,989 | 5,835 | 5,974 | 10,888,100 | 1,194.80 |
| 2016-02-23 | 6,065 | 6,070 | 5,954 | 5,994 | 10,895,500 | 1,198.80 |
| 2016-02-22 | 5,906 | 6,044 | 5,850 | 5,980 | 11,427,200 | 1,196 |
| 2016-02-19 | 6,050 | 6,086 | 5,961 | 5,999 | 14,020,000 | 1,199.80 |
| 2016-02-18 | 6,259 | 6,293 | 6,156 | 6,180 | 11,586,600 | 1,236 |
| 2016-02-17 | 6,150 | 6,172 | 6,011 | 6,076 | 15,902,500 | 1,215.20 |
| 2016-02-16 | 6,254 | 6,342 | 6,126 | 6,250 | 14,307,700 | 1,250 |
| 2016-02-15 | 6,029 | 6,316 | 6,012 | 6,256 | 17,902,300 | 1,251.20 |
| 2016-02-12 | 5,800 | 5,915 | 5,703 | 5,710 | 23,103,500 | 1,142 |
| 2016-02-10 | 6,170 | 6,263 | 6,020 | 6,127 | 18,580,800 | 1,225.40 |
| 2016-02-09 | 6,250 | 6,282 | 6,148 | 6,154 | 17,189,100 | 1,230.80 |
| 2016-02-08 | 6,450 | 6,603 | 6,325 | 6,555 | 15,776,100 | 1,311 |
| 2016-02-05 | 6,650 | 6,677 | 6,531 | 6,625 | 10,970,400 | 1,325 |
| 2016-02-04 | 6,760 | 6,842 | 6,705 | 6,752 | 10,656,700 | 1,350.40 |
| 2016-02-03 | 7,088 | 7,126 | 6,887 | 6,900 | 14,168,800 | 1,380 |
| 2016-02-02 | 7,223 | 7,338 | 7,216 | 7,304 | 7,306,900 | 1,460.80 |
| 2016-02-01 | 7,300 | 7,355 | 7,273 | 7,339 | 14,800,700 | 1,467.80 |
| 2016-01-29 | 6,921 | 7,288 | 6,883 | 7,200 | 20,194,600 | 1,440 |
| 2016-01-28 | 6,855 | 6,957 | 6,825 | 6,883 | 9,276,900 | 1,376.60 |
| 2016-01-27 | 6,825 | 6,910 | 6,793 | 6,881 | 10,498,100 | 1,376.20 |
| 2016-01-26 | 6,700 | 6,702 | 6,613 | 6,629 | 9,022,400 | 1,325.80 |
| 2016-01-25 | 6,877 | 6,889 | 6,769 | 6,824 | 11,073,000 | 1,364.80 |
| 2016-01-22 | 6,592 | 6,837 | 6,564 | 6,822 | 13,975,700 | 1,364.40 |
| 2016-01-21 | 6,557 | 6,681 | 6,392 | 6,392 | 15,281,800 | 1,278.40 |
| 2016-01-20 | 6,753 | 6,758 | 6,564 | 6,574 | 12,573,800 | 1,314.80 |
| 2016-01-19 | 6,740 | 6,815 | 6,682 | 6,804 | 10,016,100 | 1,360.80 |
| 2016-01-18 | 6,600 | 6,773 | 6,556 | 6,742 | 10,148,600 | 1,348.40 |
| 2016-01-15 | 6,875 | 6,885 | 6,702 | 6,759 | 10,693,800 | 1,351.80 |
| 2016-01-14 | 6,795 | 6,809 | 6,700 | 6,797 | 12,912,600 | 1,359.40 |
| 2016-01-13 | 6,930 | 7,005 | 6,901 | 6,953 | 10,791,400 | 1,390.60 |
| 2016-01-12 | 6,800 | 6,864 | 6,755 | 6,755 | 12,126,300 | 1,351 |
| 2016-01-08 | 6,798 | 7,016 | 6,763 | 6,864 | 16,008,200 | 1,372.80 |
| 2016-01-07 | 7,022 | 7,057 | 6,895 | 6,898 | 14,845,500 | 1,379.60 |
| 2016-01-06 | 7,220 | 7,259 | 7,021 | 7,083 | 10,349,700 | 1,416.60 |
| 2016-01-05 | 7,268 | 7,293 | 7,200 | 7,226 | 10,405,700 | 1,445.20 |
| 2016-01-04 | 7,400 | 7,495 | 7,325 | 7,337 | 9,165,700 | 1,467.40 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
