8309 三井住友トラストグループ(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 | 4,112 | 4,201 | 4,081 | 4,183 | 1,768,700 | 2,091.50 |
| 2016-12-29 | 4,200 | 4,230 | 4,125 | 4,155 | 3,835,800 | 2,077.50 |
| 2016-12-28 | 4,377 | 4,412 | 4,320 | 4,332 | 1,680,100 | 2,166 |
| 2016-12-27 | 4,323 | 4,414 | 4,302 | 4,367 | 1,661,000 | 2,183.50 |
| 2016-12-26 | 4,398 | 4,411 | 4,322 | 4,355 | 2,113,200 | 2,177.50 |
| 2016-12-22 | 4,518 | 4,518 | 4,374 | 4,468 | 2,175,700 | 2,234 |
| 2016-12-21 | 4,593 | 4,632 | 4,516 | 4,540 | 1,814,700 | 2,270 |
| 2016-12-20 | 4,581 | 4,605 | 4,520 | 4,574 | 1,205,800 | 2,287 |
| 2016-12-19 | 4,590 | 4,612 | 4,548 | 4,581 | 1,220,300 | 2,290.50 |
| 2016-12-16 | 4,539 | 4,644 | 4,533 | 4,611 | 2,701,700 | 2,305.50 |
| 2016-12-15 | 4,468 | 4,525 | 4,423 | 4,469 | 1,936,600 | 2,234.50 |
| 2016-12-14 | 4,467 | 4,475 | 4,397 | 4,451 | 1,165,700 | 2,225.50 |
| 2016-12-13 | 4,372 | 4,471 | 4,364 | 4,449 | 1,854,400 | 2,224.50 |
| 2016-12-12 | 4,619 | 4,629 | 4,365 | 4,444 | 3,100,000 | 2,222 |
| 2016-12-09 | 4,478 | 4,562 | 4,462 | 4,559 | 3,882,200 | 2,279.50 |
| 2016-12-08 | 4,460 | 4,486 | 4,415 | 4,486 | 2,004,000 | 2,243 |
| 2016-12-07 | 4,345 | 4,412 | 4,342 | 4,404 | 1,583,900 | 2,202 |
| 2016-12-06 | 4,300 | 4,340 | 4,289 | 4,307 | 2,066,400 | 2,153.50 |
| 2016-12-05 | 4,269 | 4,279 | 4,192 | 4,230 | 2,310,000 | 2,115 |
| 2016-12-02 | 4,256 | 4,374 | 4,256 | 4,355 | 2,395,600 | 2,177.50 |
| 2016-12-01 | 4,265 | 4,335 | 4,225 | 4,240 | 2,337,900 | 2,120 |
| 2016-11-30 | 4,175 | 4,226 | 4,125 | 4,150 | 2,368,100 | 2,075 |
| 2016-11-29 | 4,157 | 4,223 | 4,124 | 4,185 | 1,952,400 | 2,092.50 |
| 2016-11-28 | 4,096 | 4,225 | 4,087 | 4,205 | 2,558,900 | 2,102.50 |
| 2016-11-25 | 4,216 | 4,252 | 4,076 | 4,124 | 3,203,100 | 2,062 |
| 2016-11-24 | 4,310 | 4,312 | 4,196 | 4,231 | 2,043,500 | 2,115.50 |
| 2016-11-22 | 4,140 | 4,199 | 4,126 | 4,189 | 1,757,300 | 2,094.50 |
| 2016-11-21 | 4,104 | 4,192 | 4,052 | 4,160 | 2,387,900 | 2,080 |
| 2016-11-18 | 4,182 | 4,232 | 4,061 | 4,074 | 2,271,600 | 2,037 |
| 2016-11-17 | 4,073 | 4,120 | 4,010 | 4,116 | 3,432,700 | 2,058 |
| 2016-11-16 | 4,050 | 4,184 | 4,027 | 4,182 | 4,680,300 | 2,091 |
| 2016-11-15 | 4,047 | 4,117 | 3,900 | 3,920 | 4,896,900 | 1,960 |
| 2016-11-14 | 3,806 | 3,877 | 3,774 | 3,854 | 2,599,200 | 1,927 |
| 2016-11-11 | 3,787 | 3,877 | 3,768 | 3,805 | 4,285,200 | 1,902.50 |
| 2016-11-10 | 3,639 | 3,703 | 3,496 | 3,679 | 4,806,900 | 1,839.50 |
| 2016-11-09 | 3,530 | 3,589 | 3,222 | 3,289 | 4,555,200 | 1,644.50 |
| 2016-11-08 | 3,493 | 3,537 | 3,473 | 3,514 | 1,372,700 | 1,757 |
| 2016-11-07 | 3,469 | 3,521 | 3,469 | 3,492 | 2,099,200 | 1,746 |
| 2016-11-04 | 3,400 | 3,422 | 3,356 | 3,400 | 2,436,200 | 1,700 |
| 2016-11-02 | 3,501 | 3,503 | 3,438 | 3,444 | 2,389,500 | 1,722 |
| 2016-11-01 | 3,561 | 3,612 | 3,539 | 3,568 | 2,761,200 | 1,784 |
| 2016-10-31 | 3,486 | 3,551 | 3,481 | 3,550 | 1,983,600 | 1,775 |
| 2016-10-28 | 3,487 | 3,538 | 3,484 | 3,513 | 2,672,200 | 1,756.50 |
| 2016-10-27 | 3,423 | 3,459 | 3,402 | 3,435 | 1,933,600 | 1,717.50 |
| 2016-10-26 | 3,397 | 3,425 | 3,368 | 3,423 | 1,686,700 | 1,711.50 |
| 2016-10-25 | 3,350 | 3,406 | 3,349 | 3,398 | 2,709,900 | 1,699 |
| 2016-10-24 | 3,327 | 3,329 | 3,263 | 3,296 | 1,561,000 | 1,648 |
| 2016-10-21 | 3,322 | 3,380 | 3,318 | 3,337 | 2,266,100 | 1,668.50 |
| 2016-10-20 | 3,226 | 3,313 | 3,212 | 3,313 | 2,218,100 | 1,656.50 |
| 2016-10-19 | 3,220 | 3,249 | 3,193 | 3,235 | 2,055,900 | 1,617.50 |
| 2016-10-17 | 3,205 | 3,239 | 3,202 | 3,217 | 2,059,500 | 1,608.50 |
| 2016-10-13 | 3,250 | 3,264 | 3,186 | 3,200 | 2,767,800 | 1,600 |
| 2016-10-12 | 3,287 | 3,293 | 3,247 | 3,250 | 2,514,200 | 1,625 |
| 2016-10-11 | 3,375 | 3,413 | 3,322 | 3,326 | 2,130,400 | 1,663 |
| 2016-10-07 | 3,423 | 3,441 | 3,351 | 3,385 | 1,302,200 | 1,692.50 |
| 2016-10-06 | 3,379 | 3,445 | 3,377 | 3,401 | 1,881,200 | 1,700.50 |
| 2016-10-05 | 3,314 | 3,366 | 3,286 | 3,348 | 2,324,100 | 1,674 |
| 2016-10-04 | 3,277 | 3,345 | 3,267 | 3,313 | 1,593,500 | 1,656.50 |
| 2016-10-03 | 3,295 | 3,326 | 3,254 | 3,264 | 1,707,600 | 1,632 |
| 2016-09-30 | 3,262 | 3,304 | 3,211 | 3,270 | 2,986,800 | 1,635 |
| 2016-09-29 | 3,330 | 3,351 | 3,270 | 3,332 | 2,833,500 | 1,666 |
| 2016-09-28 | 3,321 | 3,397 | 3,298 | 3,299 | 2,203,500 | 1,649.50 |
| 2016-09-27 | 342.9 | 347.2 | 333.8 | 344.6 | 34,108,000 | 1,723 |
| 2016-09-26 | 362.7 | 364.3 | 354.2 | 354.8 | 16,985,000 | 1,774 |
| 2016-09-23 | 360.2 | 366.7 | 357.4 | 366.1 | 27,397,000 | 1,830.50 |
| 2016-09-21 | 339.4 | 367.5 | 329.4 | 366.8 | 62,136,000 | 1,834 |
| 2016-09-20 | 338.1 | 347.7 | 338 | 342.5 | 25,135,000 | 1,712.50 |
| 2016-09-16 | 329 | 346.6 | 328.7 | 346.1 | 33,992,000 | 1,730.50 |
| 2016-09-15 | 331.3 | 331.5 | 325 | 327.9 | 26,978,000 | 1,639.50 |
| 2016-09-14 | 338.3 | 339.8 | 335.1 | 336.3 | 25,027,000 | 1,681.50 |
| 2016-09-13 | 351.7 | 352.8 | 342.3 | 343.5 | 18,126,000 | 1,717.50 |
| 2016-09-12 | 355 | 361.8 | 349.5 | 352.1 | 20,877,000 | 1,760.50 |
| 2016-09-09 | 360 | 363.7 | 358.3 | 360.3 | 16,610,000 | 1,801.50 |
| 2016-09-08 | 364.2 | 366 | 360.6 | 361.8 | 16,059,000 | 1,809 |
| 2016-09-07 | 366.6 | 370 | 359.9 | 366.1 | 19,132,000 | 1,830.50 |
| 2016-09-06 | 379.3 | 379.4 | 370.7 | 374.6 | 14,841,000 | 1,873 |
| 2016-09-05 | 388.4 | 388.4 | 372.7 | 373.4 | 15,101,000 | 1,867 |
| 2016-09-02 | 378.8 | 382.6 | 374.3 | 380.4 | 12,931,000 | 1,902 |
| 2016-09-01 | 370.3 | 381.5 | 368.1 | 378.7 | 20,899,000 | 1,893.50 |
| 2016-08-31 | 364.5 | 370.8 | 364.3 | 370.3 | 18,717,000 | 1,851.50 |
| 2016-08-30 | 347.9 | 359.6 | 347.9 | 358.9 | 13,306,000 | 1,794.50 |
| 2016-08-29 | 341.7 | 351.8 | 341.7 | 348.1 | 15,270,000 | 1,740.50 |
| 2016-08-26 | 340.4 | 340.9 | 336.7 | 337.2 | 11,340,000 | 1,686 |
| 2016-08-25 | 339.6 | 342 | 335.8 | 341.3 | 12,823,000 | 1,706.50 |
| 2016-08-24 | 342.2 | 345.9 | 339.1 | 339.5 | 12,294,000 | 1,697.50 |
| 2016-08-23 | 344.6 | 346.2 | 338 | 340.4 | 15,105,000 | 1,702 |
| 2016-08-22 | 341.3 | 348.3 | 335.7 | 346.7 | 22,666,000 | 1,733.50 |
| 2016-08-19 | 345.2 | 347.7 | 337.8 | 339.7 | 23,597,000 | 1,698.50 |
| 2016-08-18 | 349.5 | 359.3 | 345.1 | 345.2 | 22,987,000 | 1,726 |
| 2016-08-17 | 343 | 353.8 | 342.2 | 353.5 | 16,598,000 | 1,767.50 |
| 2016-08-16 | 349.3 | 351.6 | 343.8 | 343.8 | 14,975,000 | 1,719 |
| 2016-08-15 | 349.9 | 353.6 | 347.6 | 348.3 | 8,976,000 | 1,741.50 |
| 2016-08-12 | 358.5 | 359 | 347.2 | 351.4 | 18,203,000 | 1,757 |
| 2016-08-10 | 352.5 | 356.5 | 347 | 354.5 | 16,398,000 | 1,772.50 |
| 2016-08-09 | 358.3 | 359.4 | 351.1 | 355 | 20,195,000 | 1,775 |
| 2016-08-08 | 335 | 353 | 331.1 | 352.1 | 25,624,000 | 1,760.50 |
| 2016-08-05 | 335 | 337.1 | 330.3 | 332.1 | 14,723,000 | 1,660.50 |
| 2016-08-04 | 325.2 | 337.7 | 324.1 | 335.4 | 23,655,000 | 1,677 |
| 2016-08-03 | 327.9 | 335.4 | 321 | 323 | 22,823,000 | 1,615 |
| 2016-08-02 | 354.7 | 359 | 341.1 | 341.5 | 24,351,000 | 1,707.50 |
| 2016-08-01 | 339 | 363.9 | 337.4 | 361.1 | 35,516,000 | 1,805.50 |
| 2016-07-29 | 308.3 | 354.6 | 307.8 | 347 | 60,833,000 | 1,735 |
| 2016-07-28 | 345.9 | 346.5 | 337.2 | 340.3 | 12,814,000 | 1,701.50 |
| 2016-07-27 | 348.5 | 353.1 | 342.2 | 346.7 | 19,654,000 | 1,733.50 |
| 2016-07-26 | 353.4 | 353.9 | 345.8 | 348 | 14,488,000 | 1,740 |
| 2016-07-25 | 360.2 | 366.5 | 357.8 | 358.8 | 11,330,000 | 1,794 |
| 2016-07-22 | 357.8 | 366 | 356.8 | 359 | 12,511,000 | 1,795 |
| 2016-07-21 | 364.5 | 370.9 | 362.7 | 365.8 | 14,495,000 | 1,829 |
| 2016-07-20 | 361.7 | 362.3 | 354 | 361.9 | 13,037,000 | 1,809.50 |
| 2016-07-19 | 363.3 | 365 | 354.5 | 362.7 | 22,584,000 | 1,813.50 |
| 2016-07-15 | 351.9 | 371.3 | 351.8 | 362.5 | 29,079,000 | 1,812.50 |
| 2016-07-14 | 345.9 | 350.7 | 342.2 | 347.3 | 20,477,000 | 1,736.50 |
| 2016-07-13 | 339.2 | 349.4 | 338.1 | 347.4 | 36,423,000 | 1,737 |
| 2016-07-12 | 320 | 336.7 | 318.3 | 332.7 | 36,807,000 | 1,663.50 |
| 2016-07-11 | 295.2 | 309.4 | 295.2 | 306.8 | 20,309,000 | 1,534 |
| 2016-07-08 | 296.3 | 298.4 | 287.7 | 289.8 | 22,175,000 | 1,449 |
| 2016-07-07 | 296.7 | 304.8 | 295.8 | 297.2 | 18,753,000 | 1,486 |
| 2016-07-06 | 304.7 | 306.4 | 295.8 | 299.3 | 25,972,000 | 1,496.50 |
| 2016-07-05 | 318.6 | 321.5 | 313.1 | 315.9 | 18,270,000 | 1,579.50 |
| 2016-07-04 | 324 | 327.3 | 320.8 | 324.5 | 13,743,000 | 1,622.50 |
| 2016-07-01 | 332.4 | 333 | 326.3 | 327.9 | 12,617,000 | 1,639.50 |
| 2016-06-30 | 333 | 334.6 | 328 | 329.8 | 15,774,000 | 1,649 |
| 2016-06-29 | 323.1 | 326.5 | 319.1 | 325.3 | 14,890,000 | 1,626.50 |
| 2016-06-28 | 310 | 319.5 | 306.7 | 315.1 | 24,269,000 | 1,575.50 |
| 2016-06-27 | 330 | 331.8 | 320.8 | 326.3 | 25,649,000 | 1,631.50 |
| 2016-06-24 | 360.4 | 362.4 | 324.1 | 329 | 38,918,000 | 1,645 |
| 2016-06-23 | 350 | 360.8 | 349.6 | 358.5 | 17,481,000 | 1,792.50 |
| 2016-06-22 | 361.7 | 361.7 | 352.8 | 355.1 | 13,624,000 | 1,775.50 |
| 2016-06-21 | 354.3 | 363.1 | 349.5 | 362.8 | 16,684,000 | 1,814 |
| 2016-06-20 | 347.8 | 357.3 | 345.6 | 356.6 | 16,879,000 | 1,783 |
| 2016-06-17 | 347.9 | 349.4 | 339.5 | 344.2 | 22,334,000 | 1,721 |
| 2016-06-16 | 346.5 | 349.4 | 341.6 | 344.6 | 21,062,000 | 1,723 |
| 2016-06-15 | 337.7 | 350.3 | 336.1 | 349.1 | 19,124,000 | 1,745.50 |
| 2016-06-14 | 338.5 | 341 | 335.3 | 339.4 | 18,600,000 | 1,697 |
| 2016-06-13 | 350 | 351.1 | 341.8 | 341.8 | 16,721,000 | 1,709 |
| 2016-06-10 | 357.6 | 358.8 | 352 | 356.2 | 20,495,000 | 1,781 |
| 2016-06-09 | 365.2 | 367 | 360.3 | 360.9 | 9,782,000 | 1,804.50 |
| 2016-06-08 | 365.3 | 369.1 | 359.6 | 368.6 | 13,622,000 | 1,843 |
| 2016-06-07 | 362.8 | 367.3 | 358.7 | 365.6 | 10,956,000 | 1,828 |
| 2016-06-06 | 359.7 | 362.7 | 357.6 | 362.2 | 16,722,000 | 1,811 |
| 2016-06-03 | 369 | 376.8 | 368.9 | 372.6 | 16,035,000 | 1,863 |
| 2016-06-02 | 377.7 | 377.8 | 367.4 | 369.1 | 19,604,000 | 1,845.50 |
| 2016-06-01 | 383 | 387.3 | 377.8 | 382.7 | 16,818,000 | 1,913.50 |
| 2016-05-31 | 380.8 | 387.2 | 378 | 385.7 | 18,200,000 | 1,928.50 |
| 2016-05-30 | 384 | 385 | 379.1 | 384.9 | 14,655,000 | 1,924.50 |
| 2016-05-27 | 373.1 | 380.8 | 372.1 | 379.7 | 15,931,000 | 1,898.50 |
| 2016-05-26 | 370.5 | 377.3 | 370.5 | 372 | 17,925,000 | 1,860 |
| 2016-05-25 | 369.2 | 370 | 363.1 | 366.1 | 13,176,000 | 1,830.50 |
| 2016-05-24 | 363.5 | 365.5 | 360.3 | 363.9 | 15,152,000 | 1,819.50 |
| 2016-05-23 | 359.1 | 369.7 | 355.8 | 368.8 | 21,045,000 | 1,844 |
| 2016-05-20 | 362.6 | 363.9 | 355.9 | 361 | 18,892,000 | 1,805 |
| 2016-05-19 | 370.6 | 373.6 | 358.6 | 364.5 | 22,582,000 | 1,822.50 |
| 2016-05-18 | 345.5 | 364.6 | 345.5 | 361.3 | 31,849,000 | 1,806.50 |
| 2016-05-17 | 341.2 | 346.9 | 341.2 | 345.5 | 16,469,000 | 1,727.50 |
| 2016-05-16 | 336 | 342.4 | 330.6 | 338.7 | 26,899,000 | 1,693.50 |
| 2016-05-13 | 344.7 | 350.4 | 335.4 | 336 | 27,996,000 | 1,680 |
| 2016-05-12 | 329.4 | 340.6 | 327 | 338 | 18,043,000 | 1,690 |
| 2016-05-11 | 336.6 | 341 | 332.2 | 333.1 | 13,609,000 | 1,665.50 |
| 2016-05-10 | 325.9 | 336 | 320.9 | 335 | 19,689,000 | 1,675 |
| 2016-05-09 | 325 | 329.1 | 322 | 323.9 | 10,998,000 | 1,619.50 |
| 2016-05-06 | 327 | 330.8 | 320.1 | 322.2 | 22,633,000 | 1,611 |
| 2016-05-02 | 325 | 334.3 | 324.2 | 327.4 | 26,601,000 | 1,637 |
| 2016-04-28 | 376.2 | 382.4 | 343.1 | 344.6 | 36,705,000 | 1,723 |
| 2016-04-27 | 374 | 376.9 | 369.4 | 374 | 20,632,000 | 1,870 |
| 2016-04-26 | 379.6 | 379.8 | 367.3 | 373.1 | 23,424,000 | 1,865.50 |
| 2016-04-25 | 378.7 | 386.5 | 373.9 | 382.5 | 33,843,000 | 1,912.50 |
| 2016-04-22 | 353.1 | 388.6 | 352.8 | 376.4 | 38,072,000 | 1,882 |
| 2016-04-21 | 361.3 | 363 | 350.4 | 357.7 | 20,752,000 | 1,788.50 |
| 2016-04-20 | 354.4 | 358.4 | 348.6 | 351.7 | 16,591,000 | 1,758.50 |
| 2016-04-19 | 340.3 | 351.5 | 337.1 | 349.8 | 20,175,000 | 1,749 |
| 2016-04-18 | 324.1 | 333 | 324 | 328.3 | 16,528,000 | 1,641.50 |
| 2016-04-15 | 343 | 347.4 | 339.4 | 343.9 | 24,102,000 | 1,719.50 |
| 2016-04-14 | 337.4 | 341.6 | 331.5 | 341 | 16,983,000 | 1,705 |
| 2016-04-13 | 319.8 | 330.3 | 317 | 328.5 | 20,421,000 | 1,642.50 |
| 2016-04-12 | 295.3 | 315.5 | 295.1 | 313.4 | 22,963,000 | 1,567 |
| 2016-04-11 | 297 | 298.3 | 289.7 | 294.4 | 26,310,000 | 1,472 |
| 2016-04-08 | 298.3 | 309 | 294.1 | 303.9 | 26,278,000 | 1,519.50 |
| 2016-04-07 | 301.5 | 310.3 | 298.5 | 304.3 | 13,036,000 | 1,521.50 |
| 2016-04-06 | 302.9 | 310.4 | 301.4 | 304 | 13,274,000 | 1,520 |
| 2016-04-05 | 317.6 | 318 | 304.2 | 305.1 | 18,899,000 | 1,525.50 |
| 2016-04-04 | 314 | 323.1 | 311.4 | 319.1 | 16,884,000 | 1,595.50 |
| 2016-04-01 | 327 | 328 | 314.2 | 315.2 | 16,823,000 | 1,576 |
| 2016-03-31 | 324.2 | 335.1 | 321.8 | 329.6 | 20,237,000 | 1,648 |
| 2016-03-30 | 332.8 | 334.3 | 320.7 | 322.1 | 15,994,000 | 1,610.50 |
| 2016-03-29 | 331.2 | 336.4 | 330.4 | 334.7 | 9,880,000 | 1,673.50 |
| 2016-03-28 | 336.4 | 338.3 | 332.3 | 337.9 | 10,219,000 | 1,689.50 |
| 2016-03-25 | 327.5 | 336.2 | 325 | 334.5 | 14,027,000 | 1,672.50 |
| 2016-03-24 | 337 | 338 | 328.3 | 328.5 | 13,960,000 | 1,642.50 |
| 2016-03-23 | 345 | 350.3 | 337.4 | 338.1 | 11,337,000 | 1,690.50 |
| 2016-03-22 | 341.3 | 345 | 335.4 | 341.9 | 16,227,000 | 1,709.50 |
| 2016-03-18 | 340.9 | 342.9 | 332.5 | 340.3 | 21,809,000 | 1,701.50 |
| 2016-03-17 | 345 | 356.3 | 342.2 | 345.6 | 18,533,000 | 1,728 |
| 2016-03-16 | 353.6 | 358.3 | 343.3 | 344.9 | 20,486,000 | 1,724.50 |
| 2016-03-15 | 355.6 | 367.1 | 352.8 | 358.1 | 18,280,000 | 1,790.50 |
| 2016-03-14 | 358.9 | 361.8 | 354.7 | 357.6 | 16,118,000 | 1,788 |
| 2016-03-11 | 336 | 352.1 | 335.5 | 351.3 | 23,915,000 | 1,756.50 |
| 2016-03-10 | 340.3 | 343.6 | 336.8 | 341.8 | 12,253,000 | 1,709 |
| 2016-03-09 | 340.7 | 342.1 | 335.4 | 337.3 | 15,348,000 | 1,686.50 |
| 2016-03-08 | 356.2 | 358.9 | 345 | 347.8 | 20,251,000 | 1,739 |
| 2016-03-07 | 362.2 | 363.9 | 358 | 358 | 13,523,000 | 1,790 |
| 2016-03-04 | 360.2 | 367.6 | 358.6 | 363.3 | 18,988,000 | 1,816.50 |
| 2016-03-03 | 345.8 | 364.6 | 345.4 | 361.2 | 24,521,000 | 1,806 |
| 2016-03-02 | 333.8 | 345.9 | 333.2 | 343.1 | 23,500,000 | 1,715.50 |
| 2016-03-01 | 325.5 | 329.4 | 320.2 | 324.5 | 18,763,000 | 1,622.50 |
| 2016-02-29 | 336.4 | 340.4 | 328.6 | 328.7 | 17,145,000 | 1,643.50 |
| 2016-02-26 | 334.2 | 339.5 | 331.1 | 331.3 | 16,055,000 | 1,656.50 |
| 2016-02-25 | 323.6 | 335.5 | 321.3 | 331.3 | 18,819,000 | 1,656.50 |
| 2016-02-24 | 317.9 | 329.6 | 316.2 | 324.6 | 17,580,000 | 1,623 |
| 2016-02-23 | 324.9 | 332.2 | 323.1 | 325.5 | 20,338,000 | 1,627.50 |
| 2016-02-22 | 320.6 | 326.7 | 313.6 | 324.5 | 18,160,000 | 1,622.50 |
| 2016-02-19 | 332.8 | 332.8 | 325.2 | 326.3 | 17,502,000 | 1,631.50 |
| 2016-02-18 | 340.7 | 342 | 330 | 336.4 | 21,616,000 | 1,682 |
| 2016-02-17 | 330.8 | 342.3 | 323.4 | 328.3 | 32,968,000 | 1,641.50 |
| 2016-02-16 | 316.5 | 340.9 | 316 | 331 | 36,178,000 | 1,655 |
| 2016-02-15 | 310.9 | 323.7 | 307.3 | 319 | 37,812,000 | 1,595 |
| 2016-02-12 | 283 | 306.4 | 281.5 | 291.9 | 57,072,000 | 1,459.50 |
| 2016-02-10 | 311.8 | 311.8 | 291.5 | 294.2 | 40,181,000 | 1,471 |
| 2016-02-09 | 315 | 315.1 | 306.2 | 310 | 29,014,000 | 1,550 |
| 2016-02-08 | 329.9 | 337.2 | 320.6 | 333.2 | 26,085,000 | 1,666 |
| 2016-02-05 | 333.9 | 340.5 | 328.7 | 332.5 | 31,036,000 | 1,662.50 |
| 2016-02-04 | 331 | 345 | 330.3 | 337.2 | 35,487,000 | 1,686 |
| 2016-02-03 | 350 | 352 | 335.9 | 337.9 | 34,626,000 | 1,689.50 |
| 2016-02-02 | 356.2 | 362.8 | 353 | 357 | 39,084,000 | 1,785 |
| 2016-02-01 | 348.1 | 362.6 | 348.1 | 355.8 | 55,644,000 | 1,779 |
| 2016-01-29 | 390 | 398 | 355.1 | 379.8 | 54,563,000 | 1,899 |
| 2016-01-28 | 391 | 396.7 | 386.8 | 388.2 | 14,760,000 | 1,941 |
| 2016-01-27 | 396.5 | 401.3 | 392.8 | 393.6 | 26,122,000 | 1,968 |
| 2016-01-26 | 387 | 389.7 | 381.7 | 386.8 | 14,785,000 | 1,934 |
| 2016-01-25 | 403.4 | 404.7 | 394.8 | 397.7 | 24,785,000 | 1,988.50 |
| 2016-01-22 | 388.8 | 395.1 | 385 | 392.6 | 26,434,000 | 1,963 |
| 2016-01-21 | 390.2 | 395.5 | 374.6 | 374.6 | 19,928,000 | 1,873 |
| 2016-01-20 | 402 | 403.3 | 389.2 | 390.6 | 20,273,000 | 1,953 |
| 2016-01-19 | 401 | 407.2 | 397.3 | 404.4 | 12,378,000 | 2,022 |
| 2016-01-18 | 399.7 | 407.6 | 395.7 | 405.9 | 16,379,000 | 2,029.50 |
| 2016-01-15 | 422.7 | 424.6 | 405.2 | 409.8 | 24,748,000 | 2,049 |
| 2016-01-14 | 410.1 | 418.3 | 406.4 | 417.1 | 18,258,000 | 2,085.50 |
| 2016-01-13 | 421.5 | 426.7 | 419.6 | 422.6 | 16,640,000 | 2,113 |
| 2016-01-12 | 420 | 423.3 | 412.7 | 412.9 | 25,912,000 | 2,064.50 |
| 2016-01-08 | 432.3 | 441.4 | 426.8 | 430.9 | 17,190,000 | 2,154.50 |
| 2016-01-07 | 443.9 | 447.4 | 435.8 | 437.3 | 13,472,000 | 2,186.50 |
| 2016-01-06 | 456 | 456.1 | 442.5 | 446.6 | 13,430,000 | 2,233 |
| 2016-01-05 | 450.8 | 458.9 | 449 | 453.1 | 10,122,000 | 2,265.50 |
| 2016-01-04 | 453.1 | 462.3 | 447.7 | 451 | 13,734,000 | 2,255 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
