7269 スズキ(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 | 4,080 | 4,126 | 4,068 | 4,114 | 1,198,900 | 1,028.50 |
| 2016-12-29 | 4,160 | 4,162 | 4,090 | 4,122 | 1,380,600 | 1,030.50 |
| 2016-12-28 | 4,210 | 4,218 | 4,162 | 4,186 | 1,463,800 | 1,046.50 |
| 2016-12-27 | 4,117 | 4,185 | 4,105 | 4,180 | 1,447,900 | 1,045 |
| 2016-12-26 | 4,144 | 4,146 | 4,108 | 4,122 | 1,128,300 | 1,030.50 |
| 2016-12-22 | 4,148 | 4,180 | 4,144 | 4,167 | 1,342,100 | 1,041.75 |
| 2016-12-21 | 4,135 | 4,183 | 4,105 | 4,128 | 1,989,400 | 1,032 |
| 2016-12-20 | 4,200 | 4,208 | 4,106 | 4,163 | 2,461,400 | 1,040.75 |
| 2016-12-19 | 4,118 | 4,227 | 4,097 | 4,205 | 2,974,900 | 1,051.25 |
| 2016-12-16 | 4,122 | 4,132 | 4,074 | 4,125 | 2,121,800 | 1,031.25 |
| 2016-12-15 | 4,070 | 4,139 | 4,042 | 4,082 | 2,851,800 | 1,020.50 |
| 2016-12-14 | 4,055 | 4,073 | 4,022 | 4,033 | 1,734,800 | 1,008.25 |
| 2016-12-13 | 4,006 | 4,032 | 3,943 | 4,030 | 2,295,400 | 1,007.50 |
| 2016-12-12 | 4,024 | 4,057 | 3,970 | 3,997 | 2,649,700 | 999.25 |
| 2016-12-09 | 3,989 | 4,010 | 3,930 | 4,002 | 3,949,200 | 1,000.50 |
| 2016-12-08 | 3,945 | 3,957 | 3,873 | 3,919 | 3,109,000 | 979.75 |
| 2016-12-07 | 3,895 | 3,915 | 3,869 | 3,900 | 1,911,700 | 975 |
| 2016-12-06 | 3,894 | 3,943 | 3,868 | 3,897 | 4,026,800 | 974.25 |
| 2016-12-05 | 3,757 | 3,804 | 3,740 | 3,800 | 2,349,500 | 950 |
| 2016-12-02 | 3,819 | 3,826 | 3,772 | 3,790 | 2,674,700 | 947.50 |
| 2016-12-01 | 3,819 | 3,872 | 3,781 | 3,823 | 5,323,200 | 955.75 |
| 2016-11-30 | 3,668 | 3,709 | 3,650 | 3,680 | 5,374,200 | 920 |
| 2016-11-29 | 3,680 | 3,684 | 3,623 | 3,631 | 7,030,900 | 907.75 |
| 2016-11-28 | 3,714 | 3,729 | 3,618 | 3,694 | 5,816,500 | 923.50 |
| 2016-11-25 | 3,848 | 3,876 | 3,715 | 3,752 | 5,746,400 | 938 |
| 2016-11-24 | 3,815 | 3,847 | 3,781 | 3,824 | 4,743,400 | 956 |
| 2016-11-22 | 3,899 | 3,900 | 3,776 | 3,788 | 3,368,700 | 947 |
| 2016-11-21 | 3,890 | 3,927 | 3,863 | 3,880 | 2,775,400 | 970 |
| 2016-11-18 | 3,770 | 3,887 | 3,765 | 3,881 | 4,350,500 | 970.25 |
| 2016-11-17 | 3,704 | 3,724 | 3,679 | 3,711 | 2,935,200 | 927.75 |
| 2016-11-16 | 3,719 | 3,745 | 3,674 | 3,712 | 4,338,000 | 928 |
| 2016-11-15 | 3,778 | 3,795 | 3,675 | 3,683 | 4,740,700 | 920.75 |
| 2016-11-14 | 3,768 | 3,825 | 3,707 | 3,786 | 5,686,700 | 946.50 |
| 2016-11-11 | 4,058 | 4,069 | 3,827 | 3,838 | 6,066,100 | 959.50 |
| 2016-11-10 | 3,980 | 4,023 | 3,956 | 4,018 | 4,628,400 | 1,004.50 |
| 2016-11-09 | 3,920 | 3,977 | 3,561 | 3,743 | 7,294,100 | 935.75 |
| 2016-11-08 | 3,900 | 3,964 | 3,869 | 3,964 | 5,094,100 | 991 |
| 2016-11-07 | 3,924 | 3,925 | 3,771 | 3,831 | 7,299,200 | 957.75 |
| 2016-11-04 | 3,590 | 3,610 | 3,540 | 3,574 | 2,076,500 | 893.50 |
| 2016-11-02 | 3,672 | 3,681 | 3,621 | 3,653 | 1,721,400 | 913.25 |
| 2016-11-01 | 3,738 | 3,739 | 3,697 | 3,720 | 2,488,800 | 930 |
| 2016-10-31 | 3,684 | 3,736 | 3,681 | 3,730 | 1,612,400 | 932.50 |
| 2016-10-28 | 3,752 | 3,782 | 3,686 | 3,703 | 4,330,900 | 925.75 |
| 2016-10-27 | 3,706 | 3,735 | 3,675 | 3,682 | 1,816,500 | 920.50 |
| 2016-10-26 | 3,717 | 3,727 | 3,675 | 3,693 | 1,617,000 | 923.25 |
| 2016-10-25 | 3,670 | 3,725 | 3,656 | 3,723 | 2,537,500 | 930.75 |
| 2016-10-24 | 3,638 | 3,653 | 3,609 | 3,634 | 1,690,300 | 908.50 |
| 2016-10-21 | 3,640 | 3,695 | 3,620 | 3,649 | 2,784,800 | 912.25 |
| 2016-10-20 | 3,550 | 3,603 | 3,549 | 3,577 | 1,893,000 | 894.25 |
| 2016-10-19 | 3,540 | 3,557 | 3,520 | 3,545 | 1,820,500 | 886.25 |
| 2016-10-17 | 3,598 | 3,610 | 3,578 | 3,590 | 1,706,500 | 897.50 |
| 2016-10-13 | 3,570 | 3,605 | 3,491 | 3,509 | 5,974,200 | 877.25 |
| 2016-10-12 | 3,446 | 3,454 | 3,412 | 3,432 | 2,345,800 | 858 |
| 2016-10-11 | 3,524 | 3,530 | 3,468 | 3,472 | 1,977,700 | 868 |
| 2016-10-07 | 3,524 | 3,533 | 3,505 | 3,521 | 1,683,300 | 880.25 |
| 2016-10-06 | 3,505 | 3,562 | 3,481 | 3,489 | 2,307,100 | 872.25 |
| 2016-10-05 | 3,345 | 3,472 | 3,343 | 3,470 | 2,761,500 | 867.50 |
| 2016-10-04 | 3,341 | 3,381 | 3,319 | 3,345 | 3,215,300 | 836.25 |
| 2016-10-03 | 3,343 | 3,418 | 3,324 | 3,393 | 2,477,500 | 848.25 |
| 2016-09-30 | 3,335 | 3,365 | 3,284 | 3,360 | 2,945,300 | 840 |
| 2016-09-29 | 3,429 | 3,452 | 3,417 | 3,423 | 1,555,200 | 855.75 |
| 2016-09-28 | 3,412 | 3,435 | 3,383 | 3,407 | 1,344,700 | 851.75 |
| 2016-09-27 | 3,430 | 3,450 | 3,380 | 3,446 | 2,248,800 | 861.50 |
| 2016-09-26 | 3,492 | 3,515 | 3,458 | 3,465 | 2,099,800 | 866.25 |
| 2016-09-23 | 3,442 | 3,513 | 3,431 | 3,487 | 2,435,100 | 871.75 |
| 2016-09-21 | 3,357 | 3,490 | 3,340 | 3,490 | 3,831,000 | 872.50 |
| 2016-09-20 | 3,391 | 3,411 | 3,325 | 3,355 | 3,080,500 | 838.75 |
| 2016-09-16 | 3,428 | 3,475 | 3,394 | 3,461 | 2,695,100 | 865.25 |
| 2016-09-15 | 3,439 | 3,451 | 3,380 | 3,395 | 1,880,400 | 848.75 |
| 2016-09-14 | 3,448 | 3,500 | 3,425 | 3,460 | 1,255,600 | 865 |
| 2016-09-13 | 3,441 | 3,499 | 3,441 | 3,477 | 1,715,000 | 869.25 |
| 2016-09-12 | 3,432 | 3,454 | 3,400 | 3,415 | 1,771,700 | 853.75 |
| 2016-09-09 | 3,518 | 3,528 | 3,480 | 3,487 | 2,191,700 | 871.75 |
| 2016-09-08 | 3,464 | 3,524 | 3,460 | 3,518 | 2,420,100 | 879.50 |
| 2016-09-07 | 3,444 | 3,485 | 3,417 | 3,465 | 1,855,300 | 866.25 |
| 2016-09-06 | 3,484 | 3,497 | 3,456 | 3,491 | 1,080,200 | 872.75 |
| 2016-09-05 | 3,520 | 3,522 | 3,452 | 3,458 | 1,375,400 | 864.50 |
| 2016-09-02 | 3,451 | 3,494 | 3,434 | 3,480 | 2,226,600 | 870 |
| 2016-09-01 | 3,430 | 3,513 | 3,411 | 3,474 | 3,192,100 | 868.50 |
| 2016-08-31 | 3,401 | 3,460 | 3,372 | 3,429 | 4,465,600 | 857.25 |
| 2016-08-30 | 3,330 | 3,369 | 3,321 | 3,331 | 1,315,600 | 832.75 |
| 2016-08-29 | 3,329 | 3,381 | 3,314 | 3,315 | 2,231,000 | 828.75 |
| 2016-08-26 | 3,250 | 3,269 | 3,236 | 3,248 | 2,182,500 | 812 |
| 2016-08-25 | 3,254 | 3,264 | 3,224 | 3,241 | 1,788,200 | 810.25 |
| 2016-08-24 | 3,232 | 3,281 | 3,232 | 3,271 | 1,600,500 | 817.75 |
| 2016-08-23 | 3,290 | 3,290 | 3,207 | 3,219 | 1,457,700 | 804.75 |
| 2016-08-22 | 3,286 | 3,294 | 3,265 | 3,265 | 1,137,500 | 816.25 |
| 2016-08-19 | 3,270 | 3,288 | 3,252 | 3,271 | 2,347,000 | 817.75 |
| 2016-08-18 | 3,252 | 3,291 | 3,211 | 3,226 | 1,931,100 | 806.50 |
| 2016-08-17 | 3,185 | 3,266 | 3,182 | 3,252 | 2,342,400 | 813 |
| 2016-08-16 | 3,248 | 3,271 | 3,190 | 3,190 | 1,865,800 | 797.50 |
| 2016-08-15 | 3,264 | 3,294 | 3,243 | 3,251 | 1,523,600 | 812.75 |
| 2016-08-12 | 3,278 | 3,295 | 3,249 | 3,282 | 2,483,900 | 820.50 |
| 2016-08-10 | 3,346 | 3,366 | 3,272 | 3,290 | 2,866,200 | 822.50 |
| 2016-08-09 | 3,414 | 3,414 | 3,318 | 3,374 | 1,788,000 | 843.50 |
| 2016-08-08 | 3,379 | 3,424 | 3,352 | 3,416 | 3,128,200 | 854 |
| 2016-08-05 | 3,347 | 3,380 | 3,309 | 3,320 | 4,329,000 | 830 |
| 2016-08-04 | 3,230 | 3,305 | 3,196 | 3,277 | 6,045,400 | 819.25 |
| 2016-08-03 | 3,101 | 3,131 | 3,058 | 3,067 | 2,859,100 | 766.75 |
| 2016-08-02 | 3,154 | 3,207 | 3,142 | 3,189 | 2,866,300 | 797.25 |
| 2016-08-01 | 3,118 | 3,190 | 3,099 | 3,173 | 2,487,900 | 793.25 |
| 2016-07-29 | 3,088 | 3,190 | 3,049 | 3,188 | 4,360,600 | 797 |
| 2016-07-28 | 3,050 | 3,120 | 3,049 | 3,100 | 2,903,500 | 775 |
| 2016-07-27 | 3,156 | 3,165 | 3,050 | 3,098 | 4,489,200 | 774.50 |
| 2016-07-26 | 3,111 | 3,115 | 3,073 | 3,086 | 2,050,300 | 771.50 |
| 2016-07-25 | 3,145 | 3,193 | 3,127 | 3,130 | 2,566,800 | 782.50 |
| 2016-07-22 | 3,137 | 3,213 | 3,119 | 3,186 | 2,796,000 | 796.50 |
| 2016-07-21 | 3,205 | 3,260 | 3,159 | 3,179 | 3,598,300 | 794.75 |
| 2016-07-20 | 3,140 | 3,179 | 3,128 | 3,173 | 2,628,500 | 793.25 |
| 2016-07-19 | 3,138 | 3,142 | 3,082 | 3,134 | 2,033,900 | 783.50 |
| 2016-07-15 | 3,063 | 3,109 | 3,052 | 3,089 | 3,614,500 | 772.25 |
| 2016-07-14 | 3,023 | 3,051 | 2,999 | 3,048 | 3,242,200 | 762 |
| 2016-07-13 | 3,033 | 3,058 | 2,988.5 | 3,042 | 6,948,700 | 760.50 |
| 2016-07-12 | 2,886 | 2,951 | 2,863.5 | 2,888.5 | 3,603,900 | 722.13 |
| 2016-07-11 | 2,741 | 2,842 | 2,739.5 | 2,828 | 3,424,900 | 707 |
| 2016-07-08 | 2,684.5 | 2,716 | 2,671.5 | 2,691 | 2,897,500 | 672.75 |
| 2016-07-07 | 2,660 | 2,705 | 2,644 | 2,659 | 2,338,500 | 664.75 |
| 2016-07-06 | 2,660.5 | 2,668.5 | 2,581.5 | 2,619 | 3,341,600 | 654.75 |
| 2016-07-05 | 2,691 | 2,723.5 | 2,683.5 | 2,710.5 | 1,416,600 | 677.63 |
| 2016-07-04 | 2,700 | 2,735 | 2,664.5 | 2,724 | 1,943,100 | 681 |
| 2016-07-01 | 2,803.5 | 2,803.5 | 2,729.5 | 2,739.5 | 3,208,800 | 684.88 |
| 2016-06-30 | 2,786 | 2,823.5 | 2,749.5 | 2,753.5 | 3,516,900 | 688.38 |
| 2016-06-29 | 2,696.5 | 2,727.5 | 2,656.5 | 2,713 | 2,421,900 | 678.25 |
| 2016-06-28 | 2,617.5 | 2,669 | 2,582 | 2,649 | 2,596,900 | 662.25 |
| 2016-06-27 | 2,730 | 2,734 | 2,588 | 2,662 | 3,834,000 | 665.50 |
| 2016-06-24 | 2,935 | 2,956 | 2,683 | 2,734 | 4,782,100 | 683.50 |
| 2016-06-23 | 2,923 | 2,931.5 | 2,880.5 | 2,926 | 3,444,500 | 731.50 |
| 2016-06-22 | 2,846 | 2,918.5 | 2,840 | 2,902 | 4,160,900 | 725.50 |
| 2016-06-21 | 2,739 | 2,797 | 2,705.5 | 2,796 | 2,023,400 | 699 |
| 2016-06-20 | 2,782 | 2,789 | 2,683 | 2,739.5 | 4,472,000 | 684.88 |
| 2016-06-17 | 2,761 | 2,775 | 2,726.5 | 2,763 | 2,869,500 | 690.75 |
| 2016-06-16 | 2,761.5 | 2,779 | 2,695 | 2,707 | 3,709,100 | 676.75 |
| 2016-06-15 | 2,708.5 | 2,776.5 | 2,690 | 2,761 | 2,309,000 | 690.25 |
| 2016-06-14 | 2,700 | 2,739.5 | 2,698 | 2,717 | 2,912,100 | 679.25 |
| 2016-06-13 | 2,733 | 2,739 | 2,700 | 2,708 | 2,068,500 | 677 |
| 2016-06-10 | 2,839.5 | 2,839.5 | 2,772 | 2,795.5 | 3,396,500 | 698.88 |
| 2016-06-09 | 2,785.5 | 2,830.5 | 2,779 | 2,795 | 2,969,600 | 698.75 |
| 2016-06-08 | 2,739 | 2,796 | 2,733 | 2,782 | 4,100,300 | 695.50 |
| 2016-06-07 | 2,757.5 | 2,759 | 2,698.5 | 2,709.5 | 5,215,500 | 677.38 |
| 2016-06-06 | 2,774 | 2,782.5 | 2,728.5 | 2,757 | 3,685,100 | 689.25 |
| 2016-06-03 | 2,855 | 2,862 | 2,810 | 2,824 | 2,611,700 | 706 |
| 2016-06-02 | 2,888 | 2,903 | 2,832 | 2,856 | 2,957,600 | 714 |
| 2016-06-01 | 2,905.5 | 2,955 | 2,885.5 | 2,920.5 | 5,898,800 | 730.13 |
| 2016-05-31 | 2,845 | 2,878 | 2,805 | 2,849 | 3,237,700 | 712.25 |
| 2016-05-30 | 2,834 | 2,877 | 2,821.5 | 2,873.5 | 1,971,300 | 718.38 |
| 2016-05-27 | 2,800 | 2,821.5 | 2,790 | 2,806 | 2,214,900 | 701.50 |
| 2016-05-26 | 2,782 | 2,829 | 2,775 | 2,789 | 4,066,500 | 697.25 |
| 2016-05-25 | 2,750 | 2,752.5 | 2,722.5 | 2,734.5 | 2,912,700 | 683.63 |
| 2016-05-24 | 2,732.5 | 2,752.5 | 2,710 | 2,712 | 2,715,100 | 678 |
| 2016-05-23 | 2,724.5 | 2,765 | 2,686.5 | 2,746.5 | 4,028,200 | 686.63 |
| 2016-05-20 | 2,690 | 2,743 | 2,626 | 2,724.5 | 6,008,100 | 681.13 |
| 2016-05-19 | 2,749 | 2,817.5 | 2,699.5 | 2,705.5 | 11,887,500 | 676.38 |
| 2016-05-18 | 2,860 | 2,894.5 | 2,450 | 2,613 | 26,135,600 | 653.25 |
| 2016-05-17 | 2,873 | 2,897 | 2,862 | 2,883 | 2,931,600 | 720.75 |
| 2016-05-16 | 2,917.5 | 2,924.5 | 2,876 | 2,890 | 3,467,600 | 722.50 |
| 2016-05-13 | 3,000 | 3,024 | 2,923 | 2,927.5 | 4,203,700 | 731.88 |
| 2016-05-12 | 2,986 | 3,058 | 2,921.5 | 3,049 | 2,598,500 | 762.25 |
| 2016-05-11 | 3,069 | 3,122 | 3,041 | 3,046 | 4,424,600 | 761.50 |
| 2016-05-10 | 2,907 | 2,956 | 2,878.5 | 2,928.5 | 3,469,200 | 732.13 |
| 2016-05-09 | 2,929 | 2,930 | 2,872.5 | 2,894.5 | 1,678,200 | 723.63 |
| 2016-05-06 | 2,909.5 | 2,935 | 2,865 | 2,903.5 | 2,892,200 | 725.88 |
| 2016-05-02 | 2,929 | 2,935.5 | 2,843.5 | 2,859.5 | 4,102,800 | 714.88 |
| 2016-04-28 | 3,198 | 3,228 | 3,030 | 3,075 | 4,701,100 | 768.75 |
| 2016-04-27 | 3,126 | 3,183 | 3,114 | 3,149 | 9,251,900 | 787.25 |
| 2016-04-26 | 3,150 | 3,154 | 3,059 | 3,076 | 3,894,700 | 769 |
| 2016-04-25 | 3,185 | 3,208 | 3,119 | 3,148 | 3,413,200 | 787 |
| 2016-04-22 | 3,133 | 3,234 | 3,116 | 3,228 | 3,274,600 | 807 |
| 2016-04-21 | 3,140 | 3,205 | 3,108 | 3,180 | 4,276,600 | 795 |
| 2016-04-20 | 3,075 | 3,098 | 3,011 | 3,019 | 2,326,200 | 754.75 |
| 2016-04-19 | 3,031 | 3,067 | 3,004 | 3,049 | 1,848,600 | 762.25 |
| 2016-04-18 | 2,907 | 2,995 | 2,907 | 2,955 | 2,994,100 | 738.75 |
| 2016-04-15 | 3,007 | 3,037 | 2,977.5 | 2,996 | 2,260,100 | 749 |
| 2016-04-14 | 3,031 | 3,060 | 2,993 | 3,059 | 2,372,100 | 764.75 |
| 2016-04-13 | 2,970 | 2,990.5 | 2,925 | 2,980.5 | 2,963,200 | 745.13 |
| 2016-04-12 | 2,872.5 | 2,948 | 2,851 | 2,929 | 2,558,000 | 732.25 |
| 2016-04-11 | 2,913 | 2,919 | 2,820 | 2,871.5 | 2,574,300 | 717.88 |
| 2016-04-08 | 2,910 | 2,988.5 | 2,865 | 2,940 | 4,255,700 | 735 |
| 2016-04-07 | 2,952 | 2,965.5 | 2,868 | 2,910 | 3,017,000 | 727.50 |
| 2016-04-06 | 2,846.5 | 2,941 | 2,832 | 2,895 | 4,663,500 | 723.75 |
| 2016-04-05 | 2,905.5 | 2,906.5 | 2,795.5 | 2,796.5 | 2,822,600 | 699.13 |
| 2016-04-04 | 2,858.5 | 2,929 | 2,824 | 2,917.5 | 3,601,500 | 729.38 |
| 2016-04-01 | 3,018 | 3,034 | 2,841.5 | 2,859 | 2,809,000 | 714.75 |
| 2016-03-31 | 3,037 | 3,063 | 3,010 | 3,011 | 2,675,300 | 752.75 |
| 2016-03-30 | 3,060 | 3,088 | 3,020 | 3,021 | 2,529,000 | 755.25 |
| 2016-03-29 | 3,000 | 3,058 | 2,989 | 3,048 | 1,387,200 | 762 |
| 2016-03-28 | 3,037 | 3,047 | 3,006 | 3,047 | 1,584,000 | 761.75 |
| 2016-03-25 | 2,951 | 3,022 | 2,929.5 | 3,010 | 1,594,700 | 752.50 |
| 2016-03-24 | 2,942 | 2,957 | 2,894 | 2,942 | 1,932,700 | 735.50 |
| 2016-03-23 | 2,989 | 3,012 | 2,947 | 2,955 | 1,598,800 | 738.75 |
| 2016-03-22 | 3,060 | 3,073 | 2,941.5 | 2,981 | 2,441,200 | 745.25 |
| 2016-03-18 | 3,041 | 3,057 | 2,971.5 | 3,018 | 2,321,800 | 754.50 |
| 2016-03-17 | 3,057 | 3,129 | 2,993.5 | 3,033 | 2,125,800 | 758.25 |
| 2016-03-16 | 3,040 | 3,067 | 3,023 | 3,028 | 1,485,700 | 757 |
| 2016-03-15 | 3,076 | 3,128 | 3,040 | 3,052 | 2,933,200 | 763 |
| 2016-03-14 | 3,086 | 3,091 | 3,025 | 3,038 | 2,858,600 | 759.50 |
| 2016-03-11 | 2,955.5 | 3,037 | 2,920 | 3,020 | 4,353,300 | 755 |
| 2016-03-10 | 2,930 | 3,024 | 2,900.5 | 2,998.5 | 5,615,400 | 749.63 |
| 2016-03-09 | 2,830 | 2,851 | 2,795 | 2,837 | 4,583,800 | 709.25 |
| 2016-03-08 | 2,824 | 2,862.5 | 2,808.5 | 2,831.5 | 10,723,200 | 707.88 |
| 2016-03-07 | 2,947.5 | 2,955 | 2,870 | 2,942 | 2,925,400 | 735.50 |
| 2016-03-04 | 2,943 | 2,966 | 2,912.5 | 2,939.5 | 2,001,100 | 734.88 |
| 2016-03-03 | 2,894 | 2,950.5 | 2,874 | 2,944.5 | 2,293,800 | 736.13 |
| 2016-03-02 | 2,869.5 | 2,919.5 | 2,857 | 2,902.5 | 3,210,900 | 725.63 |
| 2016-03-01 | 2,746 | 2,787.5 | 2,695 | 2,769.5 | 3,274,000 | 692.38 |
| 2016-02-29 | 2,866.5 | 2,924 | 2,825.5 | 2,825.5 | 2,139,400 | 706.38 |
| 2016-02-26 | 2,849 | 2,859.5 | 2,815 | 2,816.5 | 1,982,100 | 704.13 |
| 2016-02-25 | 2,797 | 2,842.5 | 2,771 | 2,819 | 3,091,000 | 704.75 |
| 2016-02-24 | 2,719.5 | 2,750 | 2,668.5 | 2,725.5 | 2,617,800 | 681.38 |
| 2016-02-23 | 2,798 | 2,818 | 2,722 | 2,769.5 | 3,304,200 | 692.38 |
| 2016-02-22 | 2,808.5 | 2,823.5 | 2,690.5 | 2,809.5 | 2,405,300 | 702.38 |
| 2016-02-19 | 2,880 | 2,892 | 2,839.5 | 2,868.5 | 2,908,000 | 717.13 |
| 2016-02-18 | 2,885 | 2,942 | 2,857.5 | 2,916 | 3,792,900 | 729 |
| 2016-02-17 | 2,853 | 2,856.5 | 2,755 | 2,796 | 2,731,800 | 699 |
| 2016-02-16 | 2,851.5 | 2,929 | 2,822.5 | 2,875.5 | 1,601,500 | 718.88 |
| 2016-02-15 | 2,805 | 2,904.5 | 2,805 | 2,877.5 | 2,236,700 | 719.38 |
| 2016-02-12 | 2,796.5 | 2,800.5 | 2,662.5 | 2,671 | 3,969,600 | 667.75 |
| 2016-02-10 | 2,941 | 2,976 | 2,827.5 | 2,888.5 | 3,198,700 | 722.13 |
| 2016-02-09 | 3,000 | 3,049 | 2,934 | 2,939 | 3,355,900 | 734.75 |
| 2016-02-08 | 3,207 | 3,261 | 3,144 | 3,230 | 2,289,800 | 807.50 |
| 2016-02-05 | 3,235 | 3,256 | 3,181 | 3,223 | 3,183,200 | 805.75 |
| 2016-02-04 | 3,300 | 3,372 | 3,262 | 3,347 | 1,732,200 | 836.75 |
| 2016-02-03 | 3,401 | 3,431 | 3,318 | 3,335 | 3,680,400 | 833.75 |
| 2016-02-02 | 3,585 | 3,620 | 3,537 | 3,557 | 2,565,700 | 889.25 |
| 2016-02-01 | 3,679 | 3,731 | 3,633 | 3,655 | 2,228,100 | 913.75 |
| 2016-01-29 | 3,580 | 3,720 | 3,483 | 3,656 | 5,589,400 | 914 |
| 2016-01-28 | 3,589 | 3,676 | 3,566 | 3,613 | 3,636,100 | 903.25 |
| 2016-01-27 | 3,644 | 3,739 | 3,363 | 3,590 | 12,143,800 | 897.50 |
| 2016-01-26 | 3,240 | 3,261 | 3,220 | 3,224 | 1,430,100 | 806 |
| 2016-01-25 | 3,310 | 3,312 | 3,255 | 3,300 | 1,239,600 | 825 |
| 2016-01-22 | 3,221 | 3,304 | 3,205 | 3,294 | 1,951,600 | 823.50 |
| 2016-01-21 | 3,231 | 3,248 | 3,101 | 3,103 | 3,338,900 | 775.75 |
| 2016-01-20 | 3,337 | 3,349 | 3,217 | 3,220 | 1,806,500 | 805 |
| 2016-01-19 | 3,277 | 3,377 | 3,259 | 3,360 | 2,222,100 | 840 |
| 2016-01-18 | 3,261 | 3,319 | 3,197 | 3,296 | 1,962,500 | 824 |
| 2016-01-15 | 3,439 | 3,457 | 3,324 | 3,354 | 1,839,400 | 838.50 |
| 2016-01-14 | 3,430 | 3,435 | 3,321 | 3,388 | 2,219,500 | 847 |
| 2016-01-13 | 3,449 | 3,537 | 3,437 | 3,516 | 2,159,100 | 879 |
| 2016-01-12 | 3,414 | 3,476 | 3,412 | 3,429 | 2,169,900 | 857.25 |
| 2016-01-08 | 3,432 | 3,568 | 3,417 | 3,471 | 3,263,200 | 867.75 |
| 2016-01-07 | 3,600 | 3,631 | 3,478 | 3,495 | 3,257,500 | 873.75 |
| 2016-01-06 | 3,552 | 3,557 | 3,450 | 3,484 | 2,177,300 | 871 |
| 2016-01-05 | 3,596 | 3,606 | 3,544 | 3,558 | 1,587,400 | 889.50 |
| 2016-01-04 | 3,656 | 3,690 | 3,556 | 3,573 | 1,398,700 | 893.25 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
