7267 ホンダ 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 | 3,402 | 3,425 | 3,382 | 3,415 | 4,094,800 | 1,138.33 |
| 2016-12-29 | 3,472 | 3,480 | 3,432 | 3,443 | 3,498,400 | 1,147.67 |
| 2016-12-28 | 3,497 | 3,507 | 3,477 | 3,490 | 2,728,100 | 1,163.33 |
| 2016-12-27 | 3,480 | 3,513 | 3,464 | 3,497 | 3,128,700 | 1,165.67 |
| 2016-12-26 | 3,550 | 3,554 | 3,488 | 3,495 | 4,165,800 | 1,165 |
| 2016-12-22 | 3,533 | 3,570 | 3,533 | 3,570 | 3,887,800 | 1,190 |
| 2016-12-21 | 3,533 | 3,567 | 3,508 | 3,527 | 3,749,800 | 1,175.67 |
| 2016-12-20 | 3,533 | 3,534 | 3,502 | 3,525 | 3,948,800 | 1,175 |
| 2016-12-19 | 3,560 | 3,567 | 3,526 | 3,533 | 3,654,600 | 1,177.67 |
| 2016-12-16 | 3,575 | 3,578 | 3,537 | 3,560 | 6,241,200 | 1,186.67 |
| 2016-12-15 | 3,536 | 3,579 | 3,502 | 3,526 | 6,584,300 | 1,175.33 |
| 2016-12-14 | 3,492 | 3,495 | 3,462 | 3,477 | 3,198,700 | 1,159 |
| 2016-12-13 | 3,465 | 3,475 | 3,427 | 3,458 | 5,341,800 | 1,152.67 |
| 2016-12-12 | 3,519 | 3,553 | 3,445 | 3,466 | 6,707,200 | 1,155.33 |
| 2016-12-09 | 3,450 | 3,483 | 3,440 | 3,473 | 7,438,500 | 1,157.67 |
| 2016-12-08 | 3,400 | 3,439 | 3,390 | 3,437 | 6,906,600 | 1,145.67 |
| 2016-12-07 | 3,373 | 3,405 | 3,362 | 3,375 | 5,270,000 | 1,125 |
| 2016-12-06 | 3,364 | 3,371 | 3,319 | 3,330 | 5,371,900 | 1,110 |
| 2016-12-05 | 3,321 | 3,329 | 3,288 | 3,302 | 4,753,700 | 1,100.67 |
| 2016-12-02 | 3,397 | 3,408 | 3,361 | 3,367 | 4,686,400 | 1,122.33 |
| 2016-12-01 | 3,450 | 3,451 | 3,382 | 3,396 | 6,784,500 | 1,132 |
| 2016-11-30 | 3,340 | 3,386 | 3,327 | 3,332 | 7,178,500 | 1,110.67 |
| 2016-11-29 | 3,300 | 3,330 | 3,276 | 3,307 | 3,387,600 | 1,102.33 |
| 2016-11-28 | 3,345 | 3,350 | 3,292 | 3,325 | 4,838,000 | 1,108.33 |
| 2016-11-25 | 3,300 | 3,412 | 3,299 | 3,345 | 7,448,400 | 1,115 |
| 2016-11-24 | 3,224 | 3,282 | 3,216 | 3,278 | 4,934,700 | 1,092.67 |
| 2016-11-22 | 3,171 | 3,199 | 3,154 | 3,154 | 3,594,800 | 1,051.33 |
| 2016-11-21 | 3,207 | 3,209 | 3,178 | 3,186 | 3,212,600 | 1,062 |
| 2016-11-18 | 3,200 | 3,222 | 3,186 | 3,187 | 5,332,900 | 1,062.33 |
| 2016-11-17 | 3,125 | 3,156 | 3,123 | 3,156 | 4,524,200 | 1,052 |
| 2016-11-16 | 3,129 | 3,148 | 3,113 | 3,141 | 4,573,800 | 1,047 |
| 2016-11-15 | 3,089 | 3,118 | 3,077 | 3,098 | 4,023,700 | 1,032.67 |
| 2016-11-14 | 3,040 | 3,088 | 3,018 | 3,088 | 5,399,100 | 1,029.33 |
| 2016-11-11 | 3,030 | 3,038 | 2,983 | 2,998.5 | 7,038,200 | 999.50 |
| 2016-11-10 | 2,985.5 | 2,999.5 | 2,922 | 2,980.5 | 11,147,000 | 993.50 |
| 2016-11-09 | 2,991 | 3,014 | 2,693.5 | 2,735.5 | 12,324,800 | 911.83 |
| 2016-11-08 | 2,976 | 2,979 | 2,948.5 | 2,968 | 3,481,000 | 989.33 |
| 2016-11-07 | 2,941 | 2,954.5 | 2,914.5 | 2,941 | 4,411,400 | 980.33 |
| 2016-11-04 | 2,906 | 2,913 | 2,843.5 | 2,869 | 8,594,300 | 956.33 |
| 2016-11-02 | 2,993 | 3,015 | 2,954 | 2,973.5 | 6,120,700 | 991.17 |
| 2016-11-01 | 3,175 | 3,183 | 3,065 | 3,080 | 6,538,800 | 1,026.67 |
| 2016-10-31 | 3,132 | 3,159 | 3,118 | 3,144 | 3,758,100 | 1,048 |
| 2016-10-28 | 3,158 | 3,161 | 3,130 | 3,150 | 4,987,200 | 1,050 |
| 2016-10-27 | 3,148 | 3,151 | 3,123 | 3,132 | 2,654,800 | 1,044 |
| 2016-10-26 | 3,124 | 3,152 | 3,112 | 3,144 | 3,514,200 | 1,048 |
| 2016-10-25 | 3,104 | 3,150 | 3,102 | 3,146 | 3,403,000 | 1,048.67 |
| 2016-10-24 | 3,093 | 3,099 | 3,066 | 3,081 | 2,735,900 | 1,027 |
| 2016-10-21 | 3,107 | 3,136 | 3,090 | 3,097 | 3,448,000 | 1,032.33 |
| 2016-10-20 | 3,045 | 3,112 | 3,044 | 3,099 | 3,993,500 | 1,033 |
| 2016-10-19 | 3,060 | 3,071 | 3,045 | 3,056 | 4,250,700 | 1,018.67 |
| 2016-10-17 | 3,060 | 3,087 | 3,041 | 3,067 | 3,440,100 | 1,022.33 |
| 2016-10-13 | 3,072 | 3,113 | 3,037 | 3,049 | 4,726,900 | 1,016.33 |
| 2016-10-12 | 3,029 | 3,076 | 3,017 | 3,039 | 3,432,600 | 1,013 |
| 2016-10-11 | 3,075 | 3,091 | 3,040 | 3,060 | 3,749,800 | 1,020 |
| 2016-10-07 | 3,070 | 3,079 | 3,048 | 3,069 | 2,898,300 | 1,023 |
| 2016-10-06 | 3,090 | 3,103 | 3,068 | 3,072 | 4,130,200 | 1,024 |
| 2016-10-05 | 3,037 | 3,084 | 3,032 | 3,074 | 4,526,400 | 1,024.67 |
| 2016-10-04 | 2,973 | 2,999 | 2,965 | 2,986.5 | 5,215,700 | 995.50 |
| 2016-10-03 | 2,933 | 2,949.5 | 2,908.5 | 2,930.5 | 3,664,500 | 976.83 |
| 2016-09-30 | 2,880 | 2,893.5 | 2,862 | 2,887.5 | 4,796,100 | 962.50 |
| 2016-09-29 | 2,968 | 2,974 | 2,951 | 2,955 | 3,669,200 | 985 |
| 2016-09-28 | 2,944 | 2,952 | 2,901 | 2,918 | 3,653,200 | 972.67 |
| 2016-09-27 | 2,920 | 2,972 | 2,887.5 | 2,972 | 5,527,800 | 990.67 |
| 2016-09-26 | 2,980 | 2,983.5 | 2,940 | 2,942.5 | 4,563,000 | 980.83 |
| 2016-09-23 | 3,000 | 3,020 | 2,976.5 | 3,007 | 4,996,800 | 1,002.33 |
| 2016-09-21 | 2,975.5 | 3,088 | 2,952 | 3,080 | 6,604,300 | 1,026.67 |
| 2016-09-20 | 2,956.5 | 3,011 | 2,950 | 2,961 | 4,723,400 | 987 |
| 2016-09-16 | 2,981 | 2,996.5 | 2,965 | 2,983.5 | 5,996,100 | 994.50 |
| 2016-09-15 | 3,023 | 3,029 | 2,972 | 2,982 | 5,515,900 | 994 |
| 2016-09-14 | 3,104 | 3,111 | 3,066 | 3,071 | 4,039,900 | 1,023.67 |
| 2016-09-13 | 3,118 | 3,127 | 3,095 | 3,111 | 3,137,700 | 1,037 |
| 2016-09-12 | 3,091 | 3,111 | 3,082 | 3,090 | 3,358,700 | 1,030 |
| 2016-09-09 | 3,155 | 3,178 | 3,125 | 3,136 | 5,345,800 | 1,045.33 |
| 2016-09-08 | 3,158 | 3,176 | 3,136 | 3,167 | 3,924,400 | 1,055.67 |
| 2016-09-07 | 3,124 | 3,172 | 3,120 | 3,169 | 3,717,200 | 1,056.33 |
| 2016-09-06 | 3,180 | 3,194 | 3,160 | 3,179 | 2,898,100 | 1,059.67 |
| 2016-09-05 | 3,220 | 3,224 | 3,175 | 3,177 | 2,603,500 | 1,059 |
| 2016-09-02 | 3,172 | 3,188 | 3,147 | 3,185 | 3,764,600 | 1,061.67 |
| 2016-09-01 | 3,191 | 3,207 | 3,178 | 3,204 | 4,093,700 | 1,068 |
| 2016-08-31 | 3,192 | 3,211 | 3,170 | 3,170 | 6,149,900 | 1,056.67 |
| 2016-08-30 | 3,148 | 3,175 | 3,133 | 3,156 | 5,294,500 | 1,052 |
| 2016-08-29 | 3,115 | 3,150 | 3,100 | 3,136 | 4,600,500 | 1,045.33 |
| 2016-08-26 | 3,077 | 3,077 | 3,002 | 3,024 | 4,701,700 | 1,008 |
| 2016-08-25 | 3,084 | 3,102 | 3,062 | 3,091 | 4,337,300 | 1,030.33 |
| 2016-08-24 | 3,066 | 3,121 | 3,066 | 3,089 | 3,244,000 | 1,029.67 |
| 2016-08-23 | 3,061 | 3,087 | 3,040 | 3,066 | 5,081,100 | 1,022 |
| 2016-08-22 | 3,120 | 3,149 | 3,109 | 3,131 | 5,793,600 | 1,043.67 |
| 2016-08-19 | 3,029 | 3,107 | 3,026 | 3,093 | 6,964,100 | 1,031 |
| 2016-08-18 | 3,013 | 3,038 | 2,986 | 2,987.5 | 4,590,900 | 995.83 |
| 2016-08-17 | 2,947 | 3,043 | 2,942 | 3,028 | 6,183,900 | 1,009.33 |
| 2016-08-16 | 2,961 | 2,977.5 | 2,926 | 2,929 | 6,391,600 | 976.33 |
| 2016-08-15 | 2,955.5 | 2,979 | 2,947.5 | 2,948.5 | 2,795,800 | 982.83 |
| 2016-08-12 | 2,971 | 2,978 | 2,936 | 2,955 | 3,997,900 | 985 |
| 2016-08-10 | 2,977.5 | 2,984 | 2,945 | 2,961.5 | 2,884,800 | 987.17 |
| 2016-08-09 | 3,000 | 3,004 | 2,961 | 2,992 | 3,825,000 | 997.33 |
| 2016-08-08 | 2,950 | 3,008 | 2,941.5 | 3,002 | 5,891,800 | 1,000.67 |
| 2016-08-05 | 2,934.5 | 2,943 | 2,888.5 | 2,904 | 5,151,300 | 968 |
| 2016-08-04 | 2,887.5 | 2,941 | 2,840 | 2,924.5 | 7,792,700 | 974.83 |
| 2016-08-03 | 2,909.5 | 2,937 | 2,836.5 | 2,865 | 8,891,200 | 955 |
| 2016-08-02 | 2,798 | 2,818.5 | 2,751 | 2,759.5 | 4,054,800 | 919.83 |
| 2016-08-01 | 2,757 | 2,857 | 2,752 | 2,842 | 3,271,700 | 947.33 |
| 2016-07-29 | 2,810 | 2,874 | 2,751 | 2,841.5 | 5,293,200 | 947.17 |
| 2016-07-28 | 2,843 | 2,865.5 | 2,824 | 2,838.5 | 3,234,300 | 946.17 |
| 2016-07-27 | 2,838.5 | 2,906 | 2,826 | 2,863 | 4,363,800 | 954.33 |
| 2016-07-26 | 2,824.5 | 2,827 | 2,788.5 | 2,801 | 4,046,700 | 933.67 |
| 2016-07-25 | 2,867.5 | 2,889.5 | 2,851.5 | 2,855 | 3,699,500 | 951.67 |
| 2016-07-22 | 2,845 | 2,878.5 | 2,837.5 | 2,853 | 3,635,100 | 951 |
| 2016-07-21 | 2,881.5 | 2,937.5 | 2,869 | 2,923.5 | 6,065,800 | 974.50 |
| 2016-07-20 | 2,820 | 2,838.5 | 2,776.5 | 2,797.5 | 3,785,200 | 932.50 |
| 2016-07-19 | 2,825 | 2,839.5 | 2,787.5 | 2,824.5 | 5,076,500 | 941.50 |
| 2016-07-15 | 2,735 | 2,807.5 | 2,727 | 2,800 | 8,331,200 | 933.33 |
| 2016-07-14 | 2,700 | 2,713.5 | 2,683.5 | 2,700.5 | 5,799,800 | 900.17 |
| 2016-07-13 | 2,783.5 | 2,784.5 | 2,718.5 | 2,738.5 | 7,715,900 | 912.83 |
| 2016-07-12 | 2,645 | 2,691.5 | 2,632.5 | 2,646 | 6,381,300 | 882 |
| 2016-07-11 | 2,556 | 2,595.5 | 2,530.5 | 2,576.5 | 4,634,900 | 858.83 |
| 2016-07-08 | 2,480.5 | 2,532 | 2,475 | 2,476.5 | 5,795,000 | 825.50 |
| 2016-07-07 | 2,460 | 2,495 | 2,443 | 2,462.5 | 4,066,200 | 820.83 |
| 2016-07-06 | 2,506 | 2,518.5 | 2,417 | 2,465.5 | 7,251,200 | 821.83 |
| 2016-07-05 | 2,612 | 2,618 | 2,566 | 2,583 | 3,215,900 | 861 |
| 2016-07-04 | 2,566.5 | 2,627 | 2,552 | 2,612 | 3,584,000 | 870.67 |
| 2016-07-01 | 2,586.5 | 2,591 | 2,552 | 2,567 | 5,129,400 | 855.67 |
| 2016-06-30 | 2,634 | 2,635 | 2,567.5 | 2,572.5 | 6,330,900 | 857.50 |
| 2016-06-29 | 2,573.5 | 2,585 | 2,544 | 2,567 | 5,160,000 | 855.67 |
| 2016-06-28 | 2,503.5 | 2,541.5 | 2,459 | 2,523.5 | 6,308,900 | 841.17 |
| 2016-06-27 | 2,543.5 | 2,578.5 | 2,512.5 | 2,549 | 5,543,500 | 849.67 |
| 2016-06-24 | 2,785.5 | 2,809.5 | 2,470 | 2,535.5 | 8,508,500 | 845.17 |
| 2016-06-23 | 2,730 | 2,773 | 2,718.5 | 2,765.5 | 4,716,600 | 921.83 |
| 2016-06-22 | 2,748 | 2,749 | 2,697.5 | 2,697.5 | 5,476,300 | 899.17 |
| 2016-06-21 | 2,709.5 | 2,771.5 | 2,696 | 2,764 | 4,228,800 | 921.33 |
| 2016-06-20 | 2,757 | 2,806.5 | 2,746 | 2,747.5 | 4,796,100 | 915.83 |
| 2016-06-17 | 2,699 | 2,736.5 | 2,693 | 2,710.5 | 6,027,200 | 903.50 |
| 2016-06-16 | 2,761 | 2,768 | 2,685 | 2,697.5 | 4,208,500 | 899.17 |
| 2016-06-15 | 2,737.5 | 2,787 | 2,703.5 | 2,772.5 | 4,132,100 | 924.17 |
| 2016-06-14 | 2,763.5 | 2,782 | 2,721 | 2,737.5 | 4,309,700 | 912.50 |
| 2016-06-13 | 2,819 | 2,823.5 | 2,776 | 2,776 | 4,178,700 | 925.33 |
| 2016-06-10 | 2,900 | 2,901 | 2,870 | 2,890.5 | 6,580,800 | 963.50 |
| 2016-06-09 | 2,929 | 2,940 | 2,877.5 | 2,893 | 3,366,000 | 964.33 |
| 2016-06-08 | 2,926 | 2,944.5 | 2,893 | 2,944 | 3,085,600 | 981.33 |
| 2016-06-07 | 2,923.5 | 2,944 | 2,905 | 2,925 | 3,896,100 | 975 |
| 2016-06-06 | 2,862.5 | 2,911 | 2,861 | 2,907 | 5,291,300 | 969 |
| 2016-06-03 | 2,965.5 | 2,998.5 | 2,944 | 2,962.5 | 5,219,300 | 987.50 |
| 2016-06-02 | 3,020 | 3,026 | 2,950 | 2,951 | 6,166,700 | 983.67 |
| 2016-06-01 | 3,129 | 3,134 | 3,070 | 3,079 | 5,508,500 | 1,026.33 |
| 2016-05-31 | 3,089 | 3,161 | 3,073 | 3,151 | 4,740,500 | 1,050.33 |
| 2016-05-30 | 3,059 | 3,123 | 3,023 | 3,122 | 3,874,600 | 1,040.67 |
| 2016-05-27 | 3,036 | 3,056 | 2,972.5 | 3,027 | 3,319,400 | 1,009 |
| 2016-05-26 | 3,019 | 3,060 | 3,001 | 3,046 | 5,395,500 | 1,015.33 |
| 2016-05-25 | 2,970 | 3,001 | 2,967 | 2,991.5 | 3,139,200 | 997.17 |
| 2016-05-24 | 2,942 | 2,951 | 2,917 | 2,921.5 | 3,200,700 | 973.83 |
| 2016-05-23 | 2,930.5 | 2,956 | 2,897.5 | 2,954 | 3,530,500 | 984.67 |
| 2016-05-20 | 2,928.5 | 2,956 | 2,903 | 2,948 | 2,880,900 | 982.67 |
| 2016-05-19 | 2,985 | 3,020 | 2,932 | 2,949.5 | 3,774,800 | 983.17 |
| 2016-05-18 | 2,960 | 2,989.5 | 2,917 | 2,938 | 5,027,000 | 979.33 |
| 2016-05-17 | 2,909 | 2,979 | 2,894 | 2,975 | 4,400,000 | 991.67 |
| 2016-05-16 | 2,935 | 2,970.5 | 2,905 | 2,945 | 5,799,400 | 981.67 |
| 2016-05-13 | 3,051 | 3,071 | 2,942.5 | 2,956.5 | 5,016,600 | 985.50 |
| 2016-05-12 | 2,970 | 3,029 | 2,919 | 3,022 | 4,903,500 | 1,007.33 |
| 2016-05-11 | 3,070 | 3,100 | 3,028 | 3,040 | 4,095,800 | 1,013.33 |
| 2016-05-10 | 2,993 | 3,068 | 2,967.5 | 3,045 | 5,481,700 | 1,015 |
| 2016-05-09 | 2,981 | 3,009 | 2,955 | 2,997 | 5,287,100 | 999 |
| 2016-05-06 | 2,916.5 | 2,958.5 | 2,887.5 | 2,951 | 7,609,900 | 983.67 |
| 2016-05-02 | 2,843 | 2,881.5 | 2,812 | 2,873.5 | 7,309,200 | 957.83 |
| 2016-04-28 | 3,133 | 3,193 | 2,955.5 | 2,992.5 | 6,548,200 | 997.50 |
| 2016-04-27 | 3,165 | 3,178 | 3,107 | 3,123 | 3,334,800 | 1,041 |
| 2016-04-26 | 3,184 | 3,200 | 3,137 | 3,165 | 3,658,800 | 1,055 |
| 2016-04-25 | 3,191 | 3,200 | 3,156 | 3,187 | 3,802,500 | 1,062.33 |
| 2016-04-22 | 3,059 | 3,173 | 3,050 | 3,160 | 7,548,000 | 1,053.33 |
| 2016-04-21 | 3,130 | 3,159 | 3,086 | 3,115 | 9,254,100 | 1,038.33 |
| 2016-04-20 | 3,103 | 3,117 | 3,046 | 3,050 | 5,046,500 | 1,016.67 |
| 2016-04-19 | 3,047 | 3,116 | 3,044 | 3,078 | 5,122,300 | 1,026 |
| 2016-04-18 | 2,865 | 2,955.5 | 2,865 | 2,946.5 | 5,895,100 | 982.17 |
| 2016-04-15 | 3,013 | 3,065 | 3,000 | 3,035 | 4,838,500 | 1,011.67 |
| 2016-04-14 | 3,026 | 3,071 | 3,015 | 3,066 | 5,978,100 | 1,022 |
| 2016-04-13 | 3,000 | 3,018 | 2,952 | 3,008 | 4,631,000 | 1,002.67 |
| 2016-04-12 | 2,831.5 | 2,940 | 2,821.5 | 2,929.5 | 4,662,800 | 976.50 |
| 2016-04-11 | 2,836 | 2,838 | 2,770.5 | 2,822.5 | 4,227,900 | 940.83 |
| 2016-04-08 | 2,809 | 2,925.5 | 2,769 | 2,882.5 | 6,810,900 | 960.83 |
| 2016-04-07 | 2,863.5 | 2,904.5 | 2,817 | 2,852 | 5,844,600 | 950.67 |
| 2016-04-06 | 2,867.5 | 2,904.5 | 2,847.5 | 2,868.5 | 6,500,300 | 956.17 |
| 2016-04-05 | 2,881 | 2,899 | 2,829.5 | 2,839.5 | 6,888,300 | 946.50 |
| 2016-04-04 | 2,914.5 | 2,937 | 2,862 | 2,909.5 | 6,405,200 | 969.83 |
| 2016-04-01 | 3,080 | 3,080 | 2,909 | 2,942 | 7,566,800 | 980.67 |
| 2016-03-31 | 3,080 | 3,118 | 3,063 | 3,086 | 6,988,200 | 1,028.67 |
| 2016-03-30 | 3,085 | 3,131 | 2,950 | 2,992.5 | 7,700,500 | 997.50 |
| 2016-03-29 | 3,053 | 3,117 | 3,048 | 3,105 | 3,554,600 | 1,035 |
| 2016-03-28 | 3,108 | 3,125 | 3,057 | 3,110 | 3,519,400 | 1,036.67 |
| 2016-03-25 | 3,008 | 3,105 | 2,999.5 | 3,093 | 3,645,100 | 1,031 |
| 2016-03-24 | 3,035 | 3,062 | 2,997.5 | 3,008 | 3,979,300 | 1,002.67 |
| 2016-03-23 | 3,082 | 3,109 | 3,043 | 3,057 | 3,869,200 | 1,019 |
| 2016-03-22 | 3,124 | 3,155 | 3,064 | 3,096 | 4,702,800 | 1,032 |
| 2016-03-18 | 3,078 | 3,113 | 3,013 | 3,058 | 5,170,800 | 1,019.33 |
| 2016-03-17 | 3,092 | 3,170 | 3,056 | 3,089 | 4,415,700 | 1,029.67 |
| 2016-03-16 | 3,111 | 3,120 | 3,071 | 3,075 | 4,134,600 | 1,025 |
| 2016-03-15 | 3,165 | 3,221 | 3,134 | 3,144 | 4,291,800 | 1,048 |
| 2016-03-14 | 3,180 | 3,201 | 3,153 | 3,165 | 4,553,700 | 1,055 |
| 2016-03-11 | 3,091 | 3,152 | 3,076 | 3,150 | 11,038,300 | 1,050 |
| 2016-03-10 | 3,150 | 3,164 | 3,119 | 3,160 | 3,799,500 | 1,053.33 |
| 2016-03-09 | 3,078 | 3,122 | 3,058 | 3,110 | 4,514,300 | 1,036.67 |
| 2016-03-08 | 3,152 | 3,171 | 3,098 | 3,140 | 5,441,200 | 1,046.67 |
| 2016-03-07 | 3,188 | 3,209 | 3,135 | 3,170 | 4,931,000 | 1,056.67 |
| 2016-03-04 | 3,159 | 3,195 | 3,128 | 3,188 | 5,754,000 | 1,062.67 |
| 2016-03-03 | 3,082 | 3,183 | 3,059 | 3,176 | 6,145,400 | 1,058.67 |
| 2016-03-02 | 3,029 | 3,124 | 3,017 | 3,086 | 7,925,000 | 1,028.67 |
| 2016-03-01 | 2,900 | 2,928.5 | 2,861.5 | 2,903.5 | 5,263,100 | 967.83 |
| 2016-02-29 | 2,996.5 | 3,004 | 2,887 | 2,887 | 6,823,600 | 962.33 |
| 2016-02-26 | 2,918 | 2,978.5 | 2,896 | 2,896.5 | 4,261,600 | 965.50 |
| 2016-02-25 | 2,848 | 2,879 | 2,821 | 2,868 | 6,004,700 | 956 |
| 2016-02-24 | 2,846.5 | 2,852 | 2,768.5 | 2,848 | 7,272,900 | 949.33 |
| 2016-02-23 | 2,945 | 2,984.5 | 2,900 | 2,906.5 | 6,376,500 | 968.83 |
| 2016-02-22 | 2,919 | 2,938 | 2,884 | 2,925 | 4,921,000 | 975 |
| 2016-02-19 | 3,065 | 3,065 | 2,930 | 2,951 | 6,928,800 | 983.67 |
| 2016-02-18 | 3,045 | 3,072 | 2,985.5 | 3,033 | 5,221,400 | 1,011 |
| 2016-02-17 | 2,957 | 2,996 | 2,915.5 | 2,958 | 6,328,700 | 986 |
| 2016-02-16 | 2,905.5 | 2,995.5 | 2,903.5 | 2,949 | 6,193,700 | 983 |
| 2016-02-15 | 2,886.5 | 2,983.5 | 2,839 | 2,955.5 | 7,807,800 | 985.17 |
| 2016-02-12 | 2,810 | 2,838.5 | 2,726 | 2,736.5 | 12,193,600 | 912.17 |
| 2016-02-10 | 2,923 | 2,945 | 2,851 | 2,896 | 9,167,100 | 965.33 |
| 2016-02-09 | 3,000 | 3,017 | 2,911 | 2,918 | 8,974,900 | 972.67 |
| 2016-02-08 | 3,057 | 3,154 | 3,052 | 3,129 | 4,404,300 | 1,043 |
| 2016-02-05 | 3,096 | 3,133 | 3,066 | 3,118 | 6,542,800 | 1,039.33 |
| 2016-02-04 | 3,142 | 3,229 | 3,135 | 3,182 | 6,659,100 | 1,060.67 |
| 2016-02-03 | 3,300 | 3,302 | 3,177 | 3,189 | 7,334,300 | 1,063 |
| 2016-02-02 | 3,390 | 3,443 | 3,373 | 3,389 | 8,121,300 | 1,129.67 |
| 2016-02-01 | 3,340 | 3,405 | 3,306 | 3,385 | 8,380,000 | 1,128.33 |
| 2016-01-29 | 3,257 | 3,375 | 3,197 | 3,341 | 10,579,600 | 1,113.67 |
| 2016-01-28 | 3,283 | 3,297 | 3,251 | 3,252 | 6,893,400 | 1,084 |
| 2016-01-27 | 3,306 | 3,362 | 3,286 | 3,316 | 5,129,800 | 1,105.33 |
| 2016-01-26 | 3,289 | 3,297 | 3,233 | 3,241 | 4,892,800 | 1,080.33 |
| 2016-01-25 | 3,389 | 3,390 | 3,284 | 3,348 | 4,229,700 | 1,116 |
| 2016-01-22 | 3,260 | 3,362 | 3,250 | 3,351 | 6,654,000 | 1,117 |
| 2016-01-21 | 3,310 | 3,340 | 3,161 | 3,162 | 7,954,400 | 1,054 |
| 2016-01-20 | 3,413 | 3,420 | 3,310 | 3,315 | 6,107,800 | 1,105 |
| 2016-01-19 | 3,395 | 3,447 | 3,374 | 3,441 | 5,975,400 | 1,147 |
| 2016-01-18 | 3,400 | 3,428 | 3,383 | 3,410 | 6,977,800 | 1,136.67 |
| 2016-01-15 | 3,559 | 3,585 | 3,457 | 3,493 | 5,152,300 | 1,164.33 |
| 2016-01-14 | 3,500 | 3,508 | 3,431 | 3,500 | 8,892,700 | 1,166.67 |
| 2016-01-13 | 3,600 | 3,626 | 3,558 | 3,606 | 5,286,400 | 1,202 |
| 2016-01-12 | 3,642 | 3,646 | 3,502 | 3,503 | 7,900,300 | 1,167.67 |
| 2016-01-08 | 3,454 | 3,582 | 3,441 | 3,502 | 9,859,100 | 1,167.33 |
| 2016-01-07 | 3,626 | 3,638 | 3,511 | 3,524 | 6,426,500 | 1,174.67 |
| 2016-01-06 | 3,699 | 3,710 | 3,600 | 3,636 | 6,450,100 | 1,212 |
| 2016-01-05 | 3,730 | 3,733 | 3,645 | 3,660 | 6,501,800 | 1,220 |
| 2016-01-04 | 3,821 | 3,846 | 3,724 | 3,731 | 7,571,100 | 1,243.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
