8002 丸紅(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 | 662 | 664 | 659 | 662.8 | 7,404,800 | 662.80 |
| 2016-12-29 | 670 | 671.8 | 662.5 | 666.5 | 8,842,500 | 666.50 |
| 2016-12-28 | 672.8 | 679.9 | 672.7 | 676 | 5,661,400 | 676 |
| 2016-12-27 | 674.5 | 681 | 672.4 | 674.8 | 7,628,700 | 674.80 |
| 2016-12-26 | 682 | 683 | 669.9 | 674.7 | 7,286,500 | 674.70 |
| 2016-12-22 | 678 | 684 | 677.3 | 681.8 | 10,152,500 | 681.80 |
| 2016-12-21 | 674 | 683.2 | 674 | 676 | 13,396,800 | 676 |
| 2016-12-20 | 670.1 | 673.9 | 666.1 | 670.5 | 9,159,700 | 670.50 |
| 2016-12-19 | 673.3 | 675.8 | 669.1 | 674.5 | 5,229,500 | 674.50 |
| 2016-12-16 | 679.1 | 679.7 | 673.2 | 676.1 | 7,874,800 | 676.10 |
| 2016-12-15 | 677 | 680.7 | 667.6 | 672.1 | 7,155,600 | 672.10 |
| 2016-12-14 | 680 | 680 | 670.1 | 676.8 | 8,626,700 | 676.80 |
| 2016-12-13 | 675.1 | 685 | 675.1 | 683.9 | 9,906,100 | 683.90 |
| 2016-12-12 | 689.9 | 692.7 | 675.6 | 681.4 | 11,337,400 | 681.40 |
| 2016-12-09 | 681 | 683.9 | 675.4 | 680.7 | 13,802,700 | 680.70 |
| 2016-12-08 | 677.9 | 683.8 | 671.4 | 675.8 | 12,659,700 | 675.80 |
| 2016-12-07 | 665 | 669.5 | 663.5 | 668.6 | 11,630,100 | 668.60 |
| 2016-12-06 | 649.8 | 660.8 | 649.8 | 660.7 | 14,292,200 | 660.70 |
| 2016-12-05 | 644 | 645.9 | 640.4 | 643 | 6,392,400 | 643 |
| 2016-12-02 | 643 | 646.9 | 642.1 | 645.1 | 9,965,600 | 645.10 |
| 2016-12-01 | 640 | 646.7 | 638 | 643.7 | 18,392,200 | 643.70 |
| 2016-11-30 | 634.5 | 635.6 | 625.2 | 626.3 | 21,741,800 | 626.30 |
| 2016-11-29 | 633 | 634.9 | 629 | 633.4 | 9,148,500 | 633.40 |
| 2016-11-28 | 630.2 | 637.7 | 628.5 | 636.1 | 13,251,400 | 636.10 |
| 2016-11-25 | 630 | 632.8 | 622.9 | 627.2 | 8,871,400 | 627.20 |
| 2016-11-24 | 620 | 630.8 | 619.3 | 629.1 | 17,584,000 | 629.10 |
| 2016-11-22 | 602.4 | 610.2 | 602 | 608.9 | 8,536,600 | 608.90 |
| 2016-11-21 | 605 | 605.4 | 598.5 | 604 | 6,453,400 | 604 |
| 2016-11-18 | 605 | 611.5 | 605 | 606 | 8,918,900 | 606 |
| 2016-11-17 | 595 | 602.1 | 593.7 | 601.6 | 8,124,200 | 601.60 |
| 2016-11-16 | 600.8 | 601.3 | 597.1 | 600.7 | 10,495,400 | 600.70 |
| 2016-11-15 | 595.1 | 599.7 | 591.6 | 596.4 | 9,044,700 | 596.40 |
| 2016-11-14 | 578 | 597.9 | 578 | 595 | 13,539,200 | 595 |
| 2016-11-11 | 565 | 580.8 | 562.4 | 577.8 | 19,679,200 | 577.80 |
| 2016-11-10 | 556.6 | 560 | 542.1 | 557.6 | 17,702,600 | 557.60 |
| 2016-11-09 | 546 | 555.4 | 515 | 527.9 | 18,051,700 | 527.90 |
| 2016-11-08 | 536 | 542.5 | 535.4 | 540.8 | 7,136,000 | 540.80 |
| 2016-11-07 | 540.4 | 544.2 | 528.4 | 533.2 | 9,843,700 | 533.20 |
| 2016-11-04 | 545.3 | 547.9 | 528.8 | 536.5 | 11,677,500 | 536.50 |
| 2016-11-02 | 549.1 | 554.3 | 547.1 | 553.6 | 7,853,300 | 553.60 |
| 2016-11-01 | 553.2 | 556.8 | 550.2 | 556 | 4,996,800 | 556 |
| 2016-10-31 | 554.7 | 558.3 | 551.2 | 552.7 | 7,446,000 | 552.70 |
| 2016-10-28 | 553.1 | 554.9 | 551.7 | 554.5 | 7,856,500 | 554.50 |
| 2016-10-27 | 548 | 552.5 | 547.3 | 549.5 | 4,779,100 | 549.50 |
| 2016-10-26 | 549.8 | 550 | 545.7 | 549.8 | 5,027,200 | 549.80 |
| 2016-10-25 | 554.5 | 557.4 | 548 | 549.8 | 6,231,100 | 549.80 |
| 2016-10-24 | 549 | 553.5 | 547.9 | 552.3 | 5,333,600 | 552.30 |
| 2016-10-21 | 550.8 | 552.9 | 547.3 | 548.1 | 3,992,000 | 548.10 |
| 2016-10-20 | 544 | 551.9 | 541 | 548.8 | 6,659,000 | 548.80 |
| 2016-10-19 | 547.2 | 548 | 541 | 544.5 | 8,276,800 | 544.50 |
| 2016-10-17 | 536.4 | 543.5 | 535.2 | 540.1 | 6,807,400 | 540.10 |
| 2016-10-13 | 536.4 | 539.5 | 530.3 | 532.4 | 5,543,100 | 532.40 |
| 2016-10-12 | 534.4 | 540.1 | 531.5 | 536.3 | 6,647,100 | 536.30 |
| 2016-10-11 | 537.9 | 546 | 537.9 | 542.1 | 9,157,100 | 542.10 |
| 2016-10-07 | 531.5 | 532 | 529.6 | 531.7 | 4,182,600 | 531.70 |
| 2016-10-06 | 530 | 535 | 529 | 530.3 | 6,686,000 | 530.30 |
| 2016-10-05 | 524.8 | 530 | 521.8 | 526.9 | 7,455,300 | 526.90 |
| 2016-10-04 | 520.2 | 521.4 | 518.1 | 521.1 | 6,089,100 | 521.10 |
| 2016-10-03 | 517.1 | 522.4 | 514 | 517 | 4,469,700 | 517 |
| 2016-09-30 | 516 | 518.9 | 511.3 | 515.5 | 6,412,000 | 515.50 |
| 2016-09-29 | 518 | 528 | 517.6 | 521.8 | 11,348,200 | 521.80 |
| 2016-09-28 | 507.5 | 512.1 | 504.5 | 507.7 | 6,867,400 | 507.70 |
| 2016-09-27 | 512.3 | 517.1 | 506.2 | 516.9 | 8,879,600 | 516.90 |
| 2016-09-26 | 520 | 520.5 | 515.5 | 516.7 | 6,747,900 | 516.70 |
| 2016-09-23 | 519.2 | 521 | 512 | 519 | 8,700,600 | 519 |
| 2016-09-21 | 506.1 | 521.3 | 505 | 519.6 | 7,904,400 | 519.60 |
| 2016-09-20 | 505 | 509.6 | 501.9 | 509 | 5,905,100 | 509 |
| 2016-09-16 | 507 | 508.6 | 502.9 | 506.2 | 8,596,400 | 506.20 |
| 2016-09-15 | 508 | 508.7 | 501.6 | 505.3 | 7,678,400 | 505.30 |
| 2016-09-14 | 514.4 | 515.4 | 511 | 511.5 | 6,446,100 | 511.50 |
| 2016-09-13 | 518.9 | 522.9 | 516.6 | 518.1 | 6,358,700 | 518.10 |
| 2016-09-12 | 518.9 | 521.7 | 516.2 | 520.8 | 6,842,500 | 520.80 |
| 2016-09-09 | 524.7 | 532.5 | 521.9 | 528.7 | 9,669,400 | 528.70 |
| 2016-09-08 | 517 | 523.6 | 511.2 | 523 | 9,861,800 | 523 |
| 2016-09-07 | 516.8 | 521.3 | 516 | 520.5 | 6,029,800 | 520.50 |
| 2016-09-06 | 520 | 521.8 | 517.1 | 521 | 5,740,400 | 521 |
| 2016-09-05 | 517.7 | 523.9 | 517 | 519.5 | 9,320,400 | 519.50 |
| 2016-09-02 | 517.8 | 520 | 508.8 | 511.9 | 7,117,100 | 511.90 |
| 2016-09-01 | 515 | 520.7 | 514.6 | 517.9 | 6,973,500 | 517.90 |
| 2016-08-31 | 512 | 517.5 | 511.6 | 515.7 | 6,800,400 | 515.70 |
| 2016-08-30 | 505 | 510.9 | 504 | 507.4 | 4,590,400 | 507.40 |
| 2016-08-29 | 509 | 511.3 | 506 | 507.1 | 5,872,000 | 507.10 |
| 2016-08-26 | 501.4 | 503.8 | 497.7 | 497.7 | 5,446,800 | 497.70 |
| 2016-08-25 | 501 | 504.4 | 500.2 | 501.7 | 4,650,400 | 501.70 |
| 2016-08-24 | 502.9 | 509.4 | 501.5 | 503.9 | 5,339,500 | 503.90 |
| 2016-08-23 | 499.5 | 504.3 | 495.1 | 497.8 | 7,414,300 | 497.80 |
| 2016-08-22 | 505.4 | 507.4 | 498.5 | 506.3 | 5,630,600 | 506.30 |
| 2016-08-19 | 491 | 508 | 490.4 | 504.2 | 11,288,100 | 504.20 |
| 2016-08-18 | 492.4 | 494.7 | 485.6 | 488.5 | 5,172,200 | 488.50 |
| 2016-08-17 | 482.7 | 497.9 | 482.7 | 496.7 | 5,459,800 | 496.70 |
| 2016-08-16 | 491.1 | 494.9 | 483.4 | 483.4 | 5,731,700 | 483.40 |
| 2016-08-15 | 492.9 | 494.4 | 485.4 | 486.7 | 4,418,900 | 486.70 |
| 2016-08-12 | 498.2 | 499.9 | 490.2 | 494.3 | 5,823,900 | 494.30 |
| 2016-08-10 | 495 | 497.8 | 490.5 | 492.9 | 5,981,700 | 492.90 |
| 2016-08-09 | 489.2 | 501 | 489 | 500.1 | 9,830,400 | 500.10 |
| 2016-08-08 | 473.4 | 487.9 | 467.1 | 487.9 | 12,252,900 | 487.90 |
| 2016-08-05 | 475.3 | 502.6 | 473.2 | 480.7 | 17,631,800 | 480.70 |
| 2016-08-04 | 463.7 | 477.3 | 463.7 | 475 | 10,245,700 | 475 |
| 2016-08-03 | 460.5 | 464.2 | 457.4 | 461.7 | 8,860,600 | 461.70 |
| 2016-08-02 | 470.8 | 473.1 | 466.7 | 468.5 | 6,833,400 | 468.50 |
| 2016-08-01 | 475 | 483.8 | 470.2 | 477.6 | 7,473,200 | 477.60 |
| 2016-07-29 | 484.1 | 488.1 | 473.9 | 481.2 | 10,711,600 | 481.20 |
| 2016-07-28 | 485.8 | 487.4 | 480.1 | 484.2 | 5,168,700 | 484.20 |
| 2016-07-27 | 490 | 492.3 | 479.9 | 488 | 10,101,300 | 488 |
| 2016-07-26 | 493.2 | 493.2 | 481.5 | 485.9 | 7,563,400 | 485.90 |
| 2016-07-25 | 502 | 504.4 | 495.2 | 496.6 | 5,541,900 | 496.60 |
| 2016-07-22 | 497.4 | 503.2 | 495.5 | 500.8 | 7,741,500 | 500.80 |
| 2016-07-21 | 509 | 511.5 | 501.1 | 504.7 | 9,492,600 | 504.70 |
| 2016-07-20 | 506.6 | 508.4 | 499.2 | 502.6 | 6,586,200 | 502.60 |
| 2016-07-19 | 509 | 509.8 | 502.1 | 508.5 | 7,939,200 | 508.50 |
| 2016-07-15 | 499.6 | 507 | 498.6 | 503.7 | 11,958,700 | 503.70 |
| 2016-07-14 | 494 | 496.5 | 489.8 | 495.3 | 6,321,200 | 495.30 |
| 2016-07-13 | 495.9 | 500.5 | 493 | 493.7 | 11,470,900 | 493.70 |
| 2016-07-12 | 489.3 | 494.7 | 483.5 | 484.4 | 11,989,900 | 484.40 |
| 2016-07-11 | 470.8 | 483.3 | 469.6 | 478.3 | 10,216,300 | 478.30 |
| 2016-07-08 | 463.9 | 469.8 | 458.9 | 459 | 6,498,700 | 459 |
| 2016-07-07 | 463.2 | 470.3 | 460 | 461.7 | 7,271,500 | 461.70 |
| 2016-07-06 | 466.3 | 467.3 | 454.4 | 464.4 | 8,618,800 | 464.40 |
| 2016-07-05 | 468.1 | 473.8 | 466.7 | 473.3 | 7,162,700 | 473.30 |
| 2016-07-04 | 460.9 | 471.7 | 459 | 469.7 | 6,946,300 | 469.70 |
| 2016-07-01 | 465 | 466.7 | 459.7 | 463.9 | 8,459,900 | 463.90 |
| 2016-06-30 | 462 | 465.9 | 458.3 | 459.5 | 9,795,400 | 459.50 |
| 2016-06-29 | 449.5 | 459.6 | 445.1 | 455.8 | 11,277,700 | 455.80 |
| 2016-06-28 | 441 | 447.8 | 432.5 | 441.5 | 12,021,100 | 441.50 |
| 2016-06-27 | 443.4 | 448.7 | 440.8 | 445.6 | 10,819,600 | 445.60 |
| 2016-06-24 | 480.1 | 482.9 | 436.4 | 438.7 | 23,638,900 | 438.70 |
| 2016-06-23 | 467.5 | 478 | 465.5 | 476.1 | 10,245,200 | 476.10 |
| 2016-06-22 | 470 | 470.9 | 464.1 | 466.9 | 9,946,500 | 466.90 |
| 2016-06-21 | 470 | 473.9 | 465.3 | 473.1 | 14,341,900 | 473.10 |
| 2016-06-20 | 468 | 478.6 | 467.6 | 475.8 | 11,592,200 | 475.80 |
| 2016-06-17 | 464.8 | 469.8 | 456 | 459.9 | 18,401,500 | 459.90 |
| 2016-06-16 | 473.3 | 473.3 | 453.8 | 458.4 | 17,887,800 | 458.40 |
| 2016-06-15 | 474.8 | 478 | 467.7 | 472.5 | 11,553,700 | 472.50 |
| 2016-06-14 | 475.4 | 482.7 | 469.4 | 475.5 | 11,057,800 | 475.50 |
| 2016-06-13 | 484.5 | 484.5 | 472.1 | 475 | 13,219,500 | 475 |
| 2016-06-10 | 492.1 | 496.6 | 490.4 | 492.8 | 12,412,100 | 492.80 |
| 2016-06-09 | 497.9 | 498.3 | 491.3 | 492.1 | 15,337,700 | 492.10 |
| 2016-06-08 | 502.8 | 504.5 | 496.7 | 502.2 | 14,304,600 | 502.20 |
| 2016-06-07 | 503.9 | 509.3 | 502.3 | 504.8 | 8,918,200 | 504.80 |
| 2016-06-06 | 499.9 | 501.8 | 495 | 501.7 | 10,771,000 | 501.70 |
| 2016-06-03 | 507.3 | 509.1 | 502.8 | 508.2 | 7,581,700 | 508.20 |
| 2016-06-02 | 523.1 | 523.4 | 507.3 | 508.8 | 10,925,800 | 508.80 |
| 2016-06-01 | 526.1 | 531.5 | 523.5 | 526.1 | 8,668,300 | 526.10 |
| 2016-05-31 | 525 | 533.2 | 522.5 | 532.9 | 10,752,800 | 532.90 |
| 2016-05-30 | 520 | 525 | 518.1 | 524.2 | 8,567,700 | 524.20 |
| 2016-05-27 | 513.2 | 518.6 | 512.2 | 516.6 | 6,490,500 | 516.60 |
| 2016-05-26 | 519.8 | 520.7 | 510.1 | 511.1 | 6,689,700 | 511.10 |
| 2016-05-25 | 510.1 | 516 | 509.5 | 514.6 | 9,863,300 | 514.60 |
| 2016-05-24 | 506.3 | 507.5 | 501.6 | 503.7 | 7,568,100 | 503.70 |
| 2016-05-23 | 505 | 508.8 | 498.8 | 508.2 | 7,733,900 | 508.20 |
| 2016-05-20 | 509.6 | 510.7 | 503.1 | 507.3 | 12,445,300 | 507.30 |
| 2016-05-19 | 521 | 524.7 | 512.5 | 514.8 | 8,561,000 | 514.80 |
| 2016-05-18 | 512.7 | 522.6 | 512 | 518.8 | 10,154,200 | 518.80 |
| 2016-05-17 | 514.2 | 516.7 | 510 | 513.1 | 9,101,300 | 513.10 |
| 2016-05-16 | 511 | 516.7 | 509.1 | 511.8 | 7,561,600 | 511.80 |
| 2016-05-13 | 522.7 | 524 | 510 | 510 | 13,064,900 | 510 |
| 2016-05-12 | 518 | 522.9 | 511.5 | 522.2 | 11,835,500 | 522.20 |
| 2016-05-11 | 536 | 537.4 | 517.8 | 523.9 | 29,473,600 | 523.90 |
| 2016-05-10 | 565 | 579.7 | 517 | 530.6 | 26,865,900 | 530.60 |
| 2016-05-09 | 564.2 | 571.4 | 562.5 | 566.9 | 6,498,900 | 566.90 |
| 2016-05-06 | 565.8 | 568.9 | 556.7 | 562 | 8,646,800 | 562 |
| 2016-05-02 | 561 | 571.1 | 558.2 | 570.4 | 11,103,600 | 570.40 |
| 2016-04-28 | 612 | 618 | 585.3 | 586.1 | 11,646,400 | 586.10 |
| 2016-04-27 | 606.3 | 610.8 | 603 | 606.9 | 6,714,800 | 606.90 |
| 2016-04-26 | 607.2 | 611.9 | 600.1 | 604.1 | 7,689,800 | 604.10 |
| 2016-04-25 | 612.8 | 613 | 601.7 | 610 | 6,608,100 | 610 |
| 2016-04-22 | 595.3 | 611.9 | 593 | 609.7 | 8,020,800 | 609.70 |
| 2016-04-21 | 597 | 607.4 | 594.3 | 603.7 | 12,195,400 | 603.70 |
| 2016-04-20 | 585 | 594.6 | 581.3 | 582.9 | 7,545,200 | 582.90 |
| 2016-04-19 | 575.8 | 585.3 | 569.3 | 580.8 | 16,950,600 | 580.80 |
| 2016-04-18 | 566.1 | 571.5 | 563.9 | 565.8 | 6,870,900 | 565.80 |
| 2016-04-15 | 589 | 593.8 | 585.2 | 589.1 | 5,487,200 | 589.10 |
| 2016-04-14 | 579.4 | 593.3 | 578.7 | 593.3 | 9,140,000 | 593.30 |
| 2016-04-13 | 561.7 | 571.1 | 553.6 | 569.4 | 9,061,500 | 569.40 |
| 2016-04-12 | 542.1 | 556 | 539.1 | 553.3 | 6,043,400 | 553.30 |
| 2016-04-11 | 542 | 544.8 | 531.6 | 541.9 | 6,699,100 | 541.90 |
| 2016-04-08 | 521.2 | 548 | 518.4 | 541.6 | 9,602,600 | 541.60 |
| 2016-04-07 | 538.8 | 544.8 | 531.4 | 533.9 | 8,636,100 | 533.90 |
| 2016-04-06 | 532 | 544.5 | 528.1 | 530.5 | 9,634,500 | 530.50 |
| 2016-04-05 | 547 | 551.2 | 535.6 | 537.1 | 8,154,300 | 537.10 |
| 2016-04-04 | 550 | 560.6 | 546.4 | 554.8 | 6,561,000 | 554.80 |
| 2016-04-01 | 562.6 | 564.5 | 551.1 | 551.5 | 9,268,100 | 551.50 |
| 2016-03-31 | 575 | 579.7 | 569.1 | 570 | 8,363,100 | 570 |
| 2016-03-30 | 589 | 590 | 572 | 573 | 11,319,000 | 573 |
| 2016-03-29 | 594.8 | 602.6 | 592.2 | 598.4 | 5,973,600 | 598.40 |
| 2016-03-28 | 600 | 603.1 | 593.3 | 599.5 | 6,604,200 | 599.50 |
| 2016-03-25 | 586.9 | 599.8 | 585 | 595.4 | 7,520,500 | 595.40 |
| 2016-03-24 | 590 | 590.8 | 578 | 580.9 | 17,095,600 | 580.90 |
| 2016-03-23 | 616.2 | 620.6 | 607.8 | 609.5 | 5,563,700 | 609.50 |
| 2016-03-22 | 620.3 | 626.9 | 610.1 | 617.3 | 8,512,200 | 617.30 |
| 2016-03-18 | 607.8 | 617.5 | 606.7 | 614.8 | 9,674,500 | 614.80 |
| 2016-03-17 | 608.2 | 617.6 | 602.6 | 607.8 | 10,714,800 | 607.80 |
| 2016-03-16 | 606.6 | 613.3 | 598.6 | 603.1 | 7,173,400 | 603.10 |
| 2016-03-15 | 613.5 | 619.9 | 608.9 | 611.6 | 8,089,800 | 611.60 |
| 2016-03-14 | 616.6 | 620 | 613.6 | 616.5 | 6,216,100 | 616.50 |
| 2016-03-11 | 596 | 613.2 | 595.4 | 609.6 | 10,774,800 | 609.60 |
| 2016-03-10 | 603.8 | 605 | 595.5 | 602.1 | 9,564,900 | 602.10 |
| 2016-03-09 | 590 | 602.3 | 580.9 | 599.7 | 15,916,300 | 599.70 |
| 2016-03-08 | 620.4 | 630 | 603.1 | 604.2 | 20,881,700 | 604.20 |
| 2016-03-07 | 612.4 | 620.4 | 603.4 | 615.7 | 10,318,100 | 615.70 |
| 2016-03-04 | 600 | 612.5 | 599 | 611.1 | 10,144,000 | 611.10 |
| 2016-03-03 | 585.8 | 603.9 | 584.9 | 598.6 | 11,548,100 | 598.60 |
| 2016-03-02 | 578.5 | 589.5 | 572.9 | 585 | 11,780,900 | 585 |
| 2016-03-01 | 564.6 | 567 | 552 | 560.5 | 9,889,000 | 560.50 |
| 2016-02-29 | 585 | 585.2 | 565.4 | 565.4 | 10,253,800 | 565.40 |
| 2016-02-26 | 586.2 | 590.7 | 569.4 | 574.3 | 8,222,800 | 574.30 |
| 2016-02-25 | 577.6 | 587.6 | 570.2 | 581 | 9,672,900 | 581 |
| 2016-02-24 | 574.5 | 577.8 | 558.2 | 573.8 | 8,982,800 | 573.80 |
| 2016-02-23 | 598.9 | 605.2 | 579.2 | 583 | 12,702,300 | 583 |
| 2016-02-22 | 581.5 | 588.5 | 570.2 | 584.4 | 7,733,800 | 584.40 |
| 2016-02-19 | 579.6 | 589 | 570.5 | 587 | 13,076,100 | 587 |
| 2016-02-18 | 588.4 | 596.3 | 580.5 | 589 | 17,726,200 | 589 |
| 2016-02-17 | 563.5 | 576.8 | 551 | 560.5 | 12,883,100 | 560.50 |
| 2016-02-16 | 547.2 | 579.7 | 547.2 | 567.1 | 15,438,400 | 567.10 |
| 2016-02-15 | 521 | 554.2 | 517.5 | 547.2 | 15,777,000 | 547.20 |
| 2016-02-12 | 509.5 | 513.5 | 493.3 | 496.7 | 21,381,700 | 496.70 |
| 2016-02-10 | 550.8 | 553.1 | 518.3 | 528 | 17,028,400 | 528 |
| 2016-02-09 | 553 | 558.6 | 538.4 | 549.3 | 17,765,400 | 549.30 |
| 2016-02-08 | 575 | 580 | 558 | 571.8 | 19,947,900 | 571.80 |
| 2016-02-05 | 523 | 590 | 523 | 585 | 32,440,100 | 585 |
| 2016-02-04 | 520 | 535.8 | 515.9 | 528.8 | 15,083,200 | 528.80 |
| 2016-02-03 | 540 | 540.9 | 519.6 | 522.4 | 20,507,200 | 522.40 |
| 2016-02-02 | 572.2 | 572.5 | 550 | 557.8 | 14,829,700 | 557.80 |
| 2016-02-01 | 579 | 585.3 | 570.6 | 577.5 | 13,215,300 | 577.50 |
| 2016-01-29 | 557.7 | 574.3 | 542.1 | 570.6 | 18,331,100 | 570.60 |
| 2016-01-28 | 550.3 | 556.4 | 544.4 | 548.5 | 8,466,300 | 548.50 |
| 2016-01-27 | 539.7 | 551.9 | 534.7 | 551 | 9,498,200 | 551 |
| 2016-01-26 | 540 | 540 | 525.1 | 526.1 | 10,780,400 | 526.10 |
| 2016-01-25 | 549 | 549.4 | 535.9 | 547.3 | 11,933,700 | 547.30 |
| 2016-01-22 | 530 | 541.5 | 526.6 | 540.4 | 12,122,500 | 540.40 |
| 2016-01-21 | 529.3 | 538.5 | 514.6 | 514.6 | 15,587,300 | 514.60 |
| 2016-01-20 | 551 | 552.9 | 528.2 | 529.2 | 15,818,100 | 529.20 |
| 2016-01-19 | 551.7 | 559.3 | 546.4 | 552.9 | 8,675,400 | 552.90 |
| 2016-01-18 | 547.1 | 555.2 | 541.2 | 551.8 | 10,809,600 | 551.80 |
| 2016-01-15 | 567.6 | 576.4 | 556.7 | 558.7 | 16,178,000 | 558.70 |
| 2016-01-14 | 564.8 | 565 | 553.7 | 562.2 | 18,365,100 | 562.20 |
| 2016-01-13 | 574.2 | 584.2 | 572.8 | 580.5 | 10,227,800 | 580.50 |
| 2016-01-12 | 580 | 584.5 | 565.2 | 565.2 | 16,294,100 | 565.20 |
| 2016-01-08 | 580.1 | 594.5 | 580.1 | 586.7 | 19,491,100 | 586.70 |
| 2016-01-07 | 609.1 | 609.5 | 586.8 | 587.1 | 24,034,400 | 587.10 |
| 2016-01-06 | 618.5 | 627.4 | 609.7 | 612.3 | 12,011,600 | 612.30 |
| 2016-01-05 | 614.4 | 625.5 | 610.5 | 618.5 | 9,358,100 | 618.50 |
| 2016-01-04 | 620 | 629.4 | 614.4 | 616.9 | 12,085,100 | 616.90 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
