8031 三井物産(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 | 1,604.5 | 1,609 | 1,596.5 | 1,607 | 4,296,600 | 803.50 |
| 2016-12-29 | 1,618 | 1,619 | 1,602 | 1,614 | 5,007,700 | 807 |
| 2016-12-28 | 1,630 | 1,632 | 1,622.5 | 1,626 | 4,188,300 | 813 |
| 2016-12-27 | 1,623 | 1,644.5 | 1,621.5 | 1,629 | 5,308,300 | 814.50 |
| 2016-12-26 | 1,647 | 1,653 | 1,622.5 | 1,624.5 | 6,560,100 | 812.25 |
| 2016-12-22 | 1,656.5 | 1,659 | 1,642 | 1,659 | 5,209,400 | 829.50 |
| 2016-12-21 | 1,665 | 1,681 | 1,659 | 1,664 | 7,787,300 | 832 |
| 2016-12-20 | 1,660 | 1,667 | 1,653.5 | 1,661 | 8,332,200 | 830.50 |
| 2016-12-19 | 1,680 | 1,687.5 | 1,674 | 1,681 | 5,094,800 | 840.50 |
| 2016-12-16 | 1,690 | 1,697.5 | 1,688 | 1,691 | 7,937,900 | 845.50 |
| 2016-12-15 | 1,678 | 1,690 | 1,677 | 1,688 | 8,735,400 | 844 |
| 2016-12-14 | 1,682 | 1,684 | 1,665 | 1,677 | 6,397,200 | 838.50 |
| 2016-12-13 | 1,684 | 1,693.5 | 1,681 | 1,690 | 7,199,400 | 845 |
| 2016-12-12 | 1,700 | 1,703.5 | 1,680 | 1,692 | 9,206,300 | 846 |
| 2016-12-09 | 1,684.5 | 1,698 | 1,682 | 1,696.5 | 9,642,700 | 848.25 |
| 2016-12-08 | 1,680 | 1,690 | 1,677.5 | 1,690 | 11,099,300 | 845 |
| 2016-12-07 | 1,665 | 1,670 | 1,635 | 1,669 | 11,936,100 | 834.50 |
| 2016-12-06 | 1,631 | 1,662 | 1,630.5 | 1,661.5 | 18,387,300 | 830.75 |
| 2016-12-05 | 1,599 | 1,619 | 1,595.5 | 1,618 | 13,480,600 | 809 |
| 2016-12-02 | 1,592 | 1,600 | 1,589 | 1,596.5 | 10,732,300 | 798.25 |
| 2016-12-01 | 1,565 | 1,599 | 1,564 | 1,586.5 | 17,381,900 | 793.25 |
| 2016-11-30 | 1,551.5 | 1,551.5 | 1,540 | 1,541.5 | 13,606,600 | 770.75 |
| 2016-11-29 | 1,550 | 1,551 | 1,538.5 | 1,549 | 6,739,800 | 774.50 |
| 2016-11-28 | 1,540 | 1,555 | 1,536.5 | 1,553 | 10,375,600 | 776.50 |
| 2016-11-25 | 1,545 | 1,548.5 | 1,527 | 1,536 | 7,674,000 | 768 |
| 2016-11-24 | 1,539.5 | 1,545 | 1,533 | 1,540.5 | 9,866,400 | 770.25 |
| 2016-11-22 | 1,500.5 | 1,514 | 1,497 | 1,510.5 | 6,575,800 | 755.25 |
| 2016-11-21 | 1,507.5 | 1,508.5 | 1,494 | 1,498.5 | 6,028,700 | 749.25 |
| 2016-11-18 | 1,530 | 1,534.5 | 1,508 | 1,508.5 | 5,847,800 | 754.25 |
| 2016-11-17 | 1,500.5 | 1,520.5 | 1,498 | 1,520.5 | 6,086,900 | 760.25 |
| 2016-11-16 | 1,540 | 1,540 | 1,511 | 1,517.5 | 7,859,100 | 758.75 |
| 2016-11-15 | 1,529 | 1,540 | 1,513.5 | 1,530 | 8,644,000 | 765 |
| 2016-11-14 | 1,500 | 1,523.5 | 1,499 | 1,521 | 9,356,000 | 760.50 |
| 2016-11-11 | 1,479.5 | 1,503.5 | 1,477 | 1,496.5 | 15,631,600 | 748.25 |
| 2016-11-10 | 1,458 | 1,470 | 1,440 | 1,464.5 | 16,764,000 | 732.25 |
| 2016-11-09 | 1,414.5 | 1,429 | 1,333 | 1,361 | 13,427,300 | 680.50 |
| 2016-11-08 | 1,411.5 | 1,412.5 | 1,400.5 | 1,408 | 3,469,000 | 704 |
| 2016-11-07 | 1,414 | 1,417.5 | 1,395.5 | 1,400 | 5,790,700 | 700 |
| 2016-11-04 | 1,415.5 | 1,421.5 | 1,383 | 1,391 | 10,572,100 | 695.50 |
| 2016-11-02 | 1,438 | 1,462 | 1,427 | 1,439 | 8,566,400 | 719.50 |
| 2016-11-01 | 1,452.5 | 1,454 | 1,442 | 1,452.5 | 5,602,000 | 726.25 |
| 2016-10-31 | 1,462 | 1,469.5 | 1,453.5 | 1,458 | 6,445,800 | 729 |
| 2016-10-28 | 1,458 | 1,462 | 1,448.5 | 1,462 | 8,233,000 | 731 |
| 2016-10-27 | 1,450 | 1,450 | 1,441 | 1,446.5 | 4,549,000 | 723.25 |
| 2016-10-26 | 1,447 | 1,453 | 1,438 | 1,451 | 5,456,700 | 725.50 |
| 2016-10-25 | 1,455 | 1,462.5 | 1,447 | 1,450 | 5,113,100 | 725 |
| 2016-10-24 | 1,445 | 1,452 | 1,443.5 | 1,452 | 4,885,700 | 726 |
| 2016-10-21 | 1,449.5 | 1,454 | 1,445 | 1,446.5 | 5,859,500 | 723.25 |
| 2016-10-20 | 1,429 | 1,449 | 1,425 | 1,445 | 8,573,000 | 722.50 |
| 2016-10-19 | 1,424 | 1,427.5 | 1,416.5 | 1,422.5 | 4,056,800 | 711.25 |
| 2016-10-17 | 1,419 | 1,424 | 1,410.5 | 1,419.5 | 5,839,000 | 709.75 |
| 2016-10-13 | 1,408.5 | 1,413 | 1,392.5 | 1,403.5 | 6,840,800 | 701.75 |
| 2016-10-12 | 1,400 | 1,418 | 1,395.5 | 1,406.5 | 9,072,600 | 703.25 |
| 2016-10-11 | 1,408 | 1,419.5 | 1,403 | 1,407 | 7,209,100 | 703.50 |
| 2016-10-07 | 1,402 | 1,404 | 1,396.5 | 1,402.5 | 3,549,300 | 701.25 |
| 2016-10-06 | 1,406 | 1,409 | 1,395 | 1,398.5 | 5,731,500 | 699.25 |
| 2016-10-05 | 1,393 | 1,399 | 1,386 | 1,398 | 4,928,100 | 699 |
| 2016-10-04 | 1,390 | 1,393.5 | 1,384 | 1,390 | 6,030,800 | 695 |
| 2016-10-03 | 1,398.5 | 1,398.5 | 1,381 | 1,390 | 4,210,800 | 695 |
| 2016-09-30 | 1,385.5 | 1,399 | 1,375 | 1,390.5 | 6,693,700 | 695.25 |
| 2016-09-29 | 1,398 | 1,404.5 | 1,391 | 1,394.5 | 11,226,000 | 697.25 |
| 2016-09-28 | 1,345 | 1,364.5 | 1,341.5 | 1,353.5 | 6,406,600 | 676.75 |
| 2016-09-27 | 1,352 | 1,368.5 | 1,336.5 | 1,368 | 7,930,200 | 684 |
| 2016-09-26 | 1,365 | 1,366 | 1,355.5 | 1,361.5 | 5,199,300 | 680.75 |
| 2016-09-23 | 1,371 | 1,372.5 | 1,356.5 | 1,367.5 | 5,248,400 | 683.75 |
| 2016-09-21 | 1,333 | 1,365 | 1,330 | 1,358.5 | 8,179,200 | 679.25 |
| 2016-09-20 | 1,327 | 1,344.5 | 1,325.5 | 1,343.5 | 6,524,600 | 671.75 |
| 2016-09-16 | 1,336.5 | 1,344.5 | 1,325.5 | 1,338 | 6,923,300 | 669 |
| 2016-09-15 | 1,342.5 | 1,348 | 1,325.5 | 1,335.5 | 6,940,200 | 667.75 |
| 2016-09-14 | 1,355 | 1,362.5 | 1,352 | 1,354 | 5,525,100 | 677 |
| 2016-09-13 | 1,376 | 1,391 | 1,371 | 1,378 | 5,849,300 | 689 |
| 2016-09-12 | 1,375 | 1,378 | 1,355.5 | 1,369 | 7,510,200 | 684.50 |
| 2016-09-09 | 1,393 | 1,401.5 | 1,387 | 1,394.5 | 9,447,900 | 697.25 |
| 2016-09-08 | 1,382 | 1,388.5 | 1,370.5 | 1,382.5 | 6,526,400 | 691.25 |
| 2016-09-07 | 1,380 | 1,384 | 1,372 | 1,379.5 | 5,771,000 | 689.75 |
| 2016-09-06 | 1,392 | 1,406.5 | 1,385 | 1,388 | 6,593,700 | 694 |
| 2016-09-05 | 1,385.5 | 1,397 | 1,377.5 | 1,389 | 7,449,700 | 694.50 |
| 2016-09-02 | 1,367 | 1,373 | 1,355.5 | 1,362 | 5,507,700 | 681 |
| 2016-09-01 | 1,375 | 1,385.5 | 1,370 | 1,372.5 | 5,417,000 | 686.25 |
| 2016-08-31 | 1,380 | 1,383.5 | 1,376 | 1,377 | 5,307,400 | 688.50 |
| 2016-08-30 | 1,366.5 | 1,376 | 1,363 | 1,370.5 | 3,877,500 | 685.25 |
| 2016-08-29 | 1,370.5 | 1,382.5 | 1,368.5 | 1,376 | 6,222,300 | 688 |
| 2016-08-26 | 1,351.5 | 1,356.5 | 1,342 | 1,342 | 5,074,800 | 671 |
| 2016-08-25 | 1,353.5 | 1,358 | 1,346.5 | 1,349 | 3,946,700 | 674.50 |
| 2016-08-24 | 1,357 | 1,366.5 | 1,350 | 1,353.5 | 5,021,000 | 676.75 |
| 2016-08-23 | 1,345 | 1,364.5 | 1,343.5 | 1,354.5 | 7,467,200 | 677.25 |
| 2016-08-22 | 1,350 | 1,358 | 1,337 | 1,355 | 7,132,800 | 677.50 |
| 2016-08-19 | 1,312 | 1,358 | 1,311 | 1,343 | 12,058,700 | 671.50 |
| 2016-08-18 | 1,297.5 | 1,304.5 | 1,283.5 | 1,295 | 5,963,900 | 647.50 |
| 2016-08-17 | 1,256.5 | 1,304 | 1,256.5 | 1,299 | 8,023,200 | 649.50 |
| 2016-08-16 | 1,285.5 | 1,285.5 | 1,254 | 1,254 | 6,586,700 | 627 |
| 2016-08-15 | 1,292 | 1,298 | 1,278 | 1,282 | 3,525,400 | 641 |
| 2016-08-12 | 1,303.5 | 1,305 | 1,288 | 1,295 | 5,331,000 | 647.50 |
| 2016-08-10 | 1,299.5 | 1,304.5 | 1,290.5 | 1,299.5 | 5,115,200 | 649.75 |
| 2016-08-09 | 1,285 | 1,308 | 1,282 | 1,303 | 7,362,400 | 651.50 |
| 2016-08-08 | 1,270 | 1,282 | 1,265.5 | 1,282 | 7,099,500 | 641 |
| 2016-08-05 | 1,265 | 1,265 | 1,247.5 | 1,257.5 | 6,926,500 | 628.75 |
| 2016-08-04 | 1,230 | 1,270.5 | 1,226 | 1,259.5 | 13,230,300 | 629.75 |
| 2016-08-03 | 1,172.5 | 1,229 | 1,162 | 1,204 | 14,608,000 | 602 |
| 2016-08-02 | 1,190 | 1,190 | 1,181.5 | 1,183 | 6,930,200 | 591.50 |
| 2016-08-01 | 1,188 | 1,208 | 1,181.5 | 1,203.5 | 6,093,800 | 601.75 |
| 2016-07-29 | 1,219 | 1,225.5 | 1,188.5 | 1,208.5 | 11,305,100 | 604.25 |
| 2016-07-28 | 1,233 | 1,237 | 1,219 | 1,223.5 | 5,908,500 | 611.75 |
| 2016-07-27 | 1,236 | 1,240 | 1,216 | 1,228 | 7,004,000 | 614 |
| 2016-07-26 | 1,239 | 1,244.5 | 1,218 | 1,227.5 | 6,966,500 | 613.75 |
| 2016-07-25 | 1,257 | 1,259.5 | 1,244 | 1,247.5 | 5,046,600 | 623.75 |
| 2016-07-22 | 1,248 | 1,263 | 1,246.5 | 1,254.5 | 4,280,000 | 627.25 |
| 2016-07-21 | 1,270 | 1,280 | 1,260.5 | 1,267.5 | 5,475,100 | 633.75 |
| 2016-07-20 | 1,262 | 1,264 | 1,248 | 1,254.5 | 5,403,000 | 627.25 |
| 2016-07-19 | 1,269 | 1,270.5 | 1,257 | 1,270 | 5,528,700 | 635 |
| 2016-07-15 | 1,258 | 1,269.5 | 1,251 | 1,262 | 6,872,500 | 631 |
| 2016-07-14 | 1,244 | 1,254.5 | 1,233.5 | 1,249.5 | 5,071,600 | 624.75 |
| 2016-07-13 | 1,250 | 1,261 | 1,241 | 1,245.5 | 9,383,100 | 622.75 |
| 2016-07-12 | 1,242 | 1,242 | 1,220 | 1,221 | 8,956,300 | 610.50 |
| 2016-07-11 | 1,230.5 | 1,233 | 1,214 | 1,224 | 6,681,100 | 612 |
| 2016-07-08 | 1,212 | 1,216.5 | 1,188 | 1,188 | 6,045,000 | 594 |
| 2016-07-07 | 1,212 | 1,221 | 1,202.5 | 1,206 | 4,476,800 | 603 |
| 2016-07-06 | 1,216.5 | 1,218 | 1,199 | 1,212 | 6,969,900 | 606 |
| 2016-07-05 | 1,233 | 1,238.5 | 1,223.5 | 1,236 | 3,565,300 | 618 |
| 2016-07-04 | 1,220 | 1,243 | 1,218.5 | 1,239.5 | 5,212,400 | 619.75 |
| 2016-07-01 | 1,214 | 1,224 | 1,209.5 | 1,219 | 5,298,000 | 609.50 |
| 2016-06-30 | 1,238 | 1,244 | 1,213.5 | 1,213.5 | 8,154,500 | 606.75 |
| 2016-06-29 | 1,210 | 1,229.5 | 1,195 | 1,222 | 6,988,400 | 611 |
| 2016-06-28 | 1,177 | 1,191 | 1,156.5 | 1,184.5 | 8,370,000 | 592.25 |
| 2016-06-27 | 1,200 | 1,204 | 1,181.5 | 1,190.5 | 7,861,100 | 595.25 |
| 2016-06-24 | 1,270 | 1,272 | 1,164.5 | 1,193 | 17,135,800 | 596.50 |
| 2016-06-23 | 1,237.5 | 1,261 | 1,229 | 1,259 | 6,475,600 | 629.50 |
| 2016-06-22 | 1,241 | 1,247 | 1,235 | 1,237.5 | 5,964,800 | 618.75 |
| 2016-06-21 | 1,231 | 1,238.5 | 1,208 | 1,236.5 | 6,027,700 | 618.25 |
| 2016-06-20 | 1,222 | 1,237.5 | 1,214.5 | 1,230 | 9,001,600 | 615 |
| 2016-06-17 | 1,211.5 | 1,223.5 | 1,181.5 | 1,195 | 12,133,400 | 597.50 |
| 2016-06-16 | 1,222 | 1,224 | 1,189 | 1,198.5 | 8,866,300 | 599.25 |
| 2016-06-15 | 1,228.5 | 1,239.5 | 1,219 | 1,223.5 | 7,010,500 | 611.75 |
| 2016-06-14 | 1,229 | 1,246.5 | 1,219 | 1,230.5 | 7,679,900 | 615.25 |
| 2016-06-13 | 1,261.5 | 1,268 | 1,232.5 | 1,233.5 | 8,683,300 | 616.75 |
| 2016-06-10 | 1,287.5 | 1,299 | 1,282.5 | 1,291.5 | 7,714,700 | 645.75 |
| 2016-06-09 | 1,300 | 1,304 | 1,288 | 1,297 | 6,489,800 | 648.50 |
| 2016-06-08 | 1,292 | 1,306.5 | 1,282 | 1,306.5 | 5,193,500 | 653.25 |
| 2016-06-07 | 1,284.5 | 1,300 | 1,282.5 | 1,290 | 7,327,900 | 645 |
| 2016-06-06 | 1,261 | 1,283.5 | 1,251 | 1,278 | 7,610,100 | 639 |
| 2016-06-03 | 1,288 | 1,301.5 | 1,281 | 1,287.5 | 5,232,200 | 643.75 |
| 2016-06-02 | 1,307.5 | 1,308 | 1,288 | 1,290.5 | 6,797,200 | 645.25 |
| 2016-06-01 | 1,326.5 | 1,333 | 1,310 | 1,314 | 5,946,800 | 657 |
| 2016-05-31 | 1,318 | 1,339.5 | 1,314 | 1,335 | 6,722,100 | 667.50 |
| 2016-05-30 | 1,312 | 1,320.5 | 1,307 | 1,317 | 5,758,600 | 658.50 |
| 2016-05-27 | 1,303 | 1,315.5 | 1,299 | 1,304 | 5,060,000 | 652 |
| 2016-05-26 | 1,304.5 | 1,310 | 1,291.5 | 1,293 | 6,342,500 | 646.50 |
| 2016-05-25 | 1,304 | 1,310 | 1,293.5 | 1,294.5 | 4,944,400 | 647.25 |
| 2016-05-24 | 1,301.5 | 1,304 | 1,286 | 1,288 | 4,836,400 | 644 |
| 2016-05-23 | 1,308.5 | 1,311 | 1,278 | 1,302.5 | 5,933,000 | 651.25 |
| 2016-05-20 | 1,301 | 1,318.5 | 1,295.5 | 1,309.5 | 7,171,400 | 654.75 |
| 2016-05-19 | 1,327 | 1,333 | 1,294.5 | 1,302 | 7,704,500 | 651 |
| 2016-05-18 | 1,302 | 1,328.5 | 1,298 | 1,321 | 8,382,400 | 660.50 |
| 2016-05-17 | 1,291 | 1,302.5 | 1,281.5 | 1,296 | 6,000,900 | 648 |
| 2016-05-16 | 1,280 | 1,292 | 1,273 | 1,276 | 5,487,400 | 638 |
| 2016-05-13 | 1,302 | 1,306 | 1,278.5 | 1,278.5 | 7,938,700 | 639.25 |
| 2016-05-12 | 1,281 | 1,295 | 1,277 | 1,292.5 | 6,551,200 | 646.25 |
| 2016-05-11 | 1,310.5 | 1,326.5 | 1,292 | 1,295.5 | 9,188,200 | 647.75 |
| 2016-05-10 | 1,284 | 1,330 | 1,263 | 1,284.5 | 18,025,500 | 642.25 |
| 2016-05-09 | 1,309.5 | 1,322 | 1,306.5 | 1,309.5 | 6,247,600 | 654.75 |
| 2016-05-06 | 1,301.5 | 1,312.5 | 1,288 | 1,303 | 8,278,700 | 651.50 |
| 2016-05-02 | 1,288 | 1,315.5 | 1,287 | 1,315 | 9,896,300 | 657.50 |
| 2016-04-28 | 1,394.5 | 1,400 | 1,336.5 | 1,341.5 | 10,271,400 | 670.75 |
| 2016-04-27 | 1,387 | 1,395 | 1,373.5 | 1,379 | 7,053,700 | 689.50 |
| 2016-04-26 | 1,389 | 1,399 | 1,375 | 1,387 | 8,601,300 | 693.50 |
| 2016-04-25 | 1,400 | 1,400 | 1,374 | 1,391 | 6,367,400 | 695.50 |
| 2016-04-22 | 1,363 | 1,403 | 1,363 | 1,400.5 | 12,484,700 | 700.25 |
| 2016-04-21 | 1,352 | 1,384.5 | 1,347 | 1,383 | 14,156,800 | 691.50 |
| 2016-04-20 | 1,350 | 1,353 | 1,334.5 | 1,338.5 | 7,593,000 | 669.25 |
| 2016-04-19 | 1,350 | 1,350 | 1,327.5 | 1,333 | 8,355,900 | 666.50 |
| 2016-04-18 | 1,280 | 1,300 | 1,276.5 | 1,298 | 8,295,600 | 649 |
| 2016-04-15 | 1,336 | 1,343.5 | 1,331 | 1,336.5 | 6,354,200 | 668.25 |
| 2016-04-14 | 1,332 | 1,345 | 1,324.5 | 1,345 | 11,267,300 | 672.50 |
| 2016-04-13 | 1,306 | 1,320 | 1,289 | 1,318.5 | 10,276,800 | 659.25 |
| 2016-04-12 | 1,269 | 1,292.5 | 1,259.5 | 1,284 | 8,052,100 | 642 |
| 2016-04-11 | 1,247 | 1,269.5 | 1,219.5 | 1,268 | 12,028,100 | 634 |
| 2016-04-08 | 1,214.5 | 1,263 | 1,204 | 1,246.5 | 9,459,200 | 623.25 |
| 2016-04-07 | 1,227 | 1,241.5 | 1,209 | 1,234 | 9,393,000 | 617 |
| 2016-04-06 | 1,217 | 1,234.5 | 1,203 | 1,214 | 12,174,800 | 607 |
| 2016-04-05 | 1,250 | 1,259.5 | 1,225.5 | 1,226.5 | 12,149,800 | 613.25 |
| 2016-04-04 | 1,250.5 | 1,287.5 | 1,250.5 | 1,268 | 9,644,700 | 634 |
| 2016-04-01 | 1,282.5 | 1,282.5 | 1,254 | 1,257 | 11,959,200 | 628.50 |
| 2016-03-31 | 1,301.5 | 1,313.5 | 1,295 | 1,295 | 8,691,500 | 647.50 |
| 2016-03-30 | 1,314.5 | 1,315 | 1,296 | 1,298 | 10,614,200 | 649 |
| 2016-03-29 | 1,328 | 1,334.5 | 1,318 | 1,334 | 12,768,200 | 667 |
| 2016-03-28 | 1,350 | 1,350 | 1,330.5 | 1,344 | 17,037,500 | 672 |
| 2016-03-25 | 1,303 | 1,347.5 | 1,300.5 | 1,344 | 20,929,400 | 672 |
| 2016-03-24 | 1,308 | 1,320.5 | 1,290 | 1,299.5 | 46,995,100 | 649.75 |
| 2016-03-23 | 1,417.5 | 1,426.5 | 1,401 | 1,405 | 8,934,600 | 702.50 |
| 2016-03-22 | 1,426.5 | 1,436.5 | 1,409 | 1,419 | 10,965,700 | 709.50 |
| 2016-03-18 | 1,402.5 | 1,424 | 1,392 | 1,407 | 13,108,000 | 703.50 |
| 2016-03-17 | 1,415 | 1,423 | 1,388 | 1,398.5 | 12,987,800 | 699.25 |
| 2016-03-16 | 1,397.5 | 1,403 | 1,383 | 1,385 | 9,606,700 | 692.50 |
| 2016-03-15 | 1,420 | 1,424 | 1,403.5 | 1,410 | 14,333,500 | 705 |
| 2016-03-14 | 1,450 | 1,453.5 | 1,433 | 1,439 | 7,729,500 | 719.50 |
| 2016-03-11 | 1,405 | 1,444.5 | 1,400.5 | 1,437 | 13,031,400 | 718.50 |
| 2016-03-10 | 1,450 | 1,454 | 1,425 | 1,434 | 9,440,500 | 717 |
| 2016-03-09 | 1,412 | 1,438 | 1,398.5 | 1,429 | 12,977,900 | 714.50 |
| 2016-03-08 | 1,480 | 1,508.5 | 1,451.5 | 1,456 | 18,344,900 | 728 |
| 2016-03-07 | 1,440 | 1,468 | 1,415.5 | 1,450 | 12,219,400 | 725 |
| 2016-03-04 | 1,420 | 1,446 | 1,412 | 1,446 | 13,371,600 | 723 |
| 2016-03-03 | 1,385 | 1,410 | 1,380.5 | 1,410 | 13,254,300 | 705 |
| 2016-03-02 | 1,340.5 | 1,366 | 1,330 | 1,360.5 | 11,557,400 | 680.25 |
| 2016-03-01 | 1,305 | 1,315 | 1,285.5 | 1,301 | 8,880,500 | 650.50 |
| 2016-02-29 | 1,344 | 1,344 | 1,301.5 | 1,301.5 | 9,449,200 | 650.75 |
| 2016-02-26 | 1,358 | 1,367 | 1,317.5 | 1,324.5 | 9,805,700 | 662.25 |
| 2016-02-25 | 1,333.5 | 1,344.5 | 1,323 | 1,337.5 | 8,843,000 | 668.75 |
| 2016-02-24 | 1,320 | 1,329.5 | 1,298.5 | 1,328 | 10,266,900 | 664 |
| 2016-02-23 | 1,348 | 1,378 | 1,341 | 1,341.5 | 12,663,900 | 670.75 |
| 2016-02-22 | 1,304.5 | 1,325.5 | 1,296.5 | 1,313 | 9,602,800 | 656.50 |
| 2016-02-19 | 1,328 | 1,328.5 | 1,302.5 | 1,319.5 | 12,449,700 | 659.75 |
| 2016-02-18 | 1,349 | 1,370 | 1,337.5 | 1,358 | 13,261,300 | 679 |
| 2016-02-17 | 1,324.5 | 1,340.5 | 1,278 | 1,294 | 11,348,500 | 647 |
| 2016-02-16 | 1,286.5 | 1,352 | 1,283.5 | 1,332.5 | 12,959,400 | 666.25 |
| 2016-02-15 | 1,240 | 1,312.5 | 1,224.5 | 1,294.5 | 18,054,800 | 647.25 |
| 2016-02-12 | 1,187.5 | 1,195 | 1,164 | 1,176.5 | 22,735,800 | 588.25 |
| 2016-02-10 | 1,264 | 1,268.5 | 1,200 | 1,215 | 17,280,500 | 607.50 |
| 2016-02-09 | 1,275 | 1,289.5 | 1,260 | 1,262 | 13,286,400 | 631 |
| 2016-02-08 | 1,317.5 | 1,333.5 | 1,303 | 1,325 | 10,800,700 | 662.50 |
| 2016-02-05 | 1,288 | 1,344.5 | 1,288 | 1,337.5 | 19,648,200 | 668.75 |
| 2016-02-04 | 1,265.5 | 1,307 | 1,261.5 | 1,287.5 | 14,293,900 | 643.75 |
| 2016-02-03 | 1,315 | 1,315 | 1,257 | 1,262.5 | 16,361,500 | 631.25 |
| 2016-02-02 | 1,355.5 | 1,358 | 1,337 | 1,341 | 8,194,200 | 670.50 |
| 2016-02-01 | 1,380 | 1,386.5 | 1,364 | 1,371.5 | 10,458,400 | 685.75 |
| 2016-01-29 | 1,317 | 1,367.5 | 1,302.5 | 1,355.5 | 14,935,800 | 677.75 |
| 2016-01-28 | 1,315.5 | 1,324.5 | 1,300.5 | 1,307 | 6,638,600 | 653.50 |
| 2016-01-27 | 1,293 | 1,321.5 | 1,291 | 1,316 | 11,051,600 | 658 |
| 2016-01-26 | 1,290 | 1,290.5 | 1,260 | 1,263 | 9,749,400 | 631.50 |
| 2016-01-25 | 1,300 | 1,315 | 1,286 | 1,306.5 | 11,830,900 | 653.25 |
| 2016-01-22 | 1,255 | 1,286 | 1,246.5 | 1,281.5 | 14,936,200 | 640.75 |
| 2016-01-21 | 1,268 | 1,282.5 | 1,226.5 | 1,226.5 | 14,617,800 | 613.25 |
| 2016-01-20 | 1,302 | 1,304.5 | 1,268 | 1,269.5 | 15,956,700 | 634.75 |
| 2016-01-19 | 1,303 | 1,318.5 | 1,292 | 1,311 | 7,722,200 | 655.50 |
| 2016-01-18 | 1,290 | 1,308.5 | 1,280.5 | 1,302 | 9,192,200 | 651 |
| 2016-01-15 | 1,335.5 | 1,351.5 | 1,311 | 1,314 | 11,589,300 | 657 |
| 2016-01-14 | 1,329 | 1,329 | 1,299 | 1,315 | 17,941,300 | 657.50 |
| 2016-01-13 | 1,340 | 1,369 | 1,334.5 | 1,359 | 10,764,600 | 679.50 |
| 2016-01-12 | 1,374.5 | 1,378 | 1,330 | 1,330 | 18,452,400 | 665 |
| 2016-01-08 | 1,373 | 1,408.5 | 1,371 | 1,389 | 12,250,000 | 694.50 |
| 2016-01-07 | 1,410 | 1,412 | 1,388.5 | 1,388.5 | 15,200,600 | 694.25 |
| 2016-01-06 | 1,430.5 | 1,447 | 1,415 | 1,422 | 7,931,800 | 711 |
| 2016-01-05 | 1,426 | 1,447.5 | 1,426 | 1,430.5 | 7,037,600 | 715.25 |
| 2016-01-04 | 1,440.5 | 1,454 | 1,423.5 | 1,429.5 | 7,418,200 | 714.75 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
