8411 (株)みずほフィナンシャルグループ 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 | 206.3 | 210.9 | 206 | 209.8 | 134,881,600 | 2,098 |
| 2016-12-29 | 212.4 | 212.5 | 208.2 | 209.2 | 178,763,900 | 2,092 |
| 2016-12-28 | 216.5 | 216.8 | 214 | 214.5 | 100,763,000 | 2,145 |
| 2016-12-27 | 214 | 217.7 | 213.6 | 215.7 | 152,006,300 | 2,157 |
| 2016-12-26 | 215.1 | 216.1 | 213.8 | 214.9 | 136,289,000 | 2,149 |
| 2016-12-22 | 218 | 218.3 | 214.3 | 217.2 | 173,835,100 | 2,172 |
| 2016-12-21 | 220 | 221.8 | 218.7 | 219.2 | 163,218,800 | 2,192 |
| 2016-12-20 | 220.3 | 220.6 | 217.2 | 219.4 | 139,814,800 | 2,194 |
| 2016-12-19 | 222.4 | 223.7 | 220.7 | 220.9 | 142,766,200 | 2,209 |
| 2016-12-16 | 222.5 | 224.5 | 221.6 | 224.3 | 255,725,700 | 2,243 |
| 2016-12-15 | 220.6 | 223.4 | 218.6 | 219.5 | 218,832,200 | 2,195 |
| 2016-12-14 | 220.2 | 220.7 | 218.2 | 220.1 | 158,235,600 | 2,201 |
| 2016-12-13 | 217 | 220.5 | 217 | 220 | 194,814,200 | 2,200 |
| 2016-12-12 | 224.6 | 225.3 | 216.2 | 220.7 | 309,028,600 | 2,207 |
| 2016-12-09 | 220 | 222.3 | 219 | 221.8 | 288,724,500 | 2,218 |
| 2016-12-08 | 219 | 220.2 | 217.3 | 219.4 | 241,921,800 | 2,194 |
| 2016-12-07 | 214.5 | 216.9 | 213.9 | 216.3 | 223,250,300 | 2,163 |
| 2016-12-06 | 211.5 | 213 | 210.9 | 212.3 | 212,640,800 | 2,123 |
| 2016-12-05 | 210 | 210.8 | 206.6 | 208.3 | 199,227,800 | 2,083 |
| 2016-12-02 | 206.1 | 213.5 | 205.7 | 211.6 | 450,876,200 | 2,116 |
| 2016-12-01 | 205.9 | 206.9 | 204.1 | 205.3 | 276,580,200 | 2,053 |
| 2016-11-30 | 203.5 | 204.7 | 201.2 | 202.6 | 231,140,300 | 2,026 |
| 2016-11-29 | 199.6 | 203.6 | 198.9 | 203 | 200,605,100 | 2,030 |
| 2016-11-28 | 196 | 203.1 | 195.7 | 202.1 | 249,545,200 | 2,021 |
| 2016-11-25 | 201.2 | 202.6 | 196 | 198 | 220,404,900 | 1,980 |
| 2016-11-24 | 205 | 205.1 | 200.6 | 201.2 | 224,131,700 | 2,012 |
| 2016-11-22 | 201 | 202.1 | 199.3 | 201.3 | 156,995,600 | 2,013 |
| 2016-11-21 | 198.2 | 202 | 196.6 | 201.2 | 214,775,000 | 2,012 |
| 2016-11-18 | 204 | 204.1 | 197 | 197.1 | 306,032,700 | 1,971 |
| 2016-11-17 | 194.6 | 197.9 | 193.3 | 197.9 | 315,582,300 | 1,979 |
| 2016-11-16 | 191.9 | 199.8 | 191.4 | 199 | 511,667,800 | 1,990 |
| 2016-11-15 | 186.9 | 191.1 | 185.2 | 187.3 | 377,209,400 | 1,873 |
| 2016-11-14 | 184.5 | 186 | 183.8 | 184.9 | 247,876,500 | 1,849 |
| 2016-11-11 | 180 | 184.8 | 179 | 183.2 | 462,230,900 | 1,832 |
| 2016-11-10 | 176 | 177.9 | 174.6 | 176.6 | 370,068,100 | 1,766 |
| 2016-11-09 | 176.6 | 178.2 | 163.5 | 166 | 500,866,600 | 1,660 |
| 2016-11-08 | 175.6 | 177.5 | 174.9 | 175.7 | 138,739,200 | 1,757 |
| 2016-11-07 | 174 | 175.5 | 173.3 | 175 | 163,074,500 | 1,750 |
| 2016-11-04 | 171.5 | 173 | 170 | 171.9 | 160,358,400 | 1,719 |
| 2016-11-02 | 175 | 175.1 | 172.8 | 173.7 | 161,393,400 | 1,737 |
| 2016-11-01 | 177.6 | 178.7 | 176 | 177.6 | 140,820,000 | 1,776 |
| 2016-10-31 | 174.6 | 177.2 | 174.5 | 177.1 | 175,585,000 | 1,771 |
| 2016-10-28 | 174.5 | 175.6 | 174 | 175.3 | 205,286,100 | 1,753 |
| 2016-10-27 | 171.6 | 173.3 | 171.1 | 172.8 | 130,806,400 | 1,728 |
| 2016-10-26 | 171.4 | 171.9 | 170.6 | 171.5 | 83,347,900 | 1,715 |
| 2016-10-25 | 171 | 172.9 | 171 | 171.4 | 123,247,900 | 1,714 |
| 2016-10-24 | 170.9 | 171.3 | 169.4 | 169.9 | 94,649,300 | 1,699 |
| 2016-10-21 | 171.5 | 172.7 | 170.2 | 170.9 | 136,969,600 | 1,709 |
| 2016-10-20 | 168 | 170.9 | 167.6 | 170.9 | 145,557,100 | 1,709 |
| 2016-10-19 | 168 | 168.7 | 166.6 | 167.7 | 130,408,900 | 1,677 |
| 2016-10-17 | 167.8 | 169.2 | 166.7 | 167.7 | 110,967,900 | 1,677 |
| 2016-10-13 | 168.3 | 170.3 | 167.3 | 167.8 | 118,934,600 | 1,678 |
| 2016-10-12 | 170 | 170.3 | 167.7 | 168 | 176,102,900 | 1,680 |
| 2016-10-11 | 174 | 175.3 | 172.1 | 172.4 | 111,548,200 | 1,724 |
| 2016-10-07 | 174 | 174.6 | 171.8 | 173.2 | 93,101,600 | 1,732 |
| 2016-10-06 | 175 | 176.2 | 173.3 | 173.4 | 147,638,200 | 1,734 |
| 2016-10-05 | 172.5 | 173.3 | 170.8 | 172.4 | 118,873,000 | 1,724 |
| 2016-10-04 | 169.1 | 173 | 169.1 | 171.6 | 135,005,400 | 1,716 |
| 2016-10-03 | 170 | 171.1 | 168.5 | 168.7 | 133,991,800 | 1,687 |
| 2016-09-30 | 169.4 | 170.5 | 168.4 | 168.6 | 178,518,400 | 1,686 |
| 2016-09-29 | 172.8 | 173.8 | 171.2 | 172.4 | 141,753,100 | 1,724 |
| 2016-09-28 | 173.5 | 174.7 | 170.9 | 171.3 | 163,593,100 | 1,713 |
| 2016-09-27 | 176.6 | 178.4 | 174.2 | 178.2 | 260,513,200 | 1,782 |
| 2016-09-26 | 182.1 | 182.9 | 179.9 | 180.2 | 121,081,100 | 1,802 |
| 2016-09-23 | 183 | 184.4 | 181.5 | 182.5 | 240,403,300 | 1,825 |
| 2016-09-21 | 174.8 | 186.4 | 172.5 | 186.1 | 415,471,500 | 1,861 |
| 2016-09-20 | 172.8 | 175.9 | 172.6 | 174.2 | 162,242,400 | 1,742 |
| 2016-09-16 | 171.6 | 174.5 | 170.9 | 173.4 | 190,392,800 | 1,734 |
| 2016-09-15 | 171.5 | 172 | 169.7 | 170.5 | 140,108,100 | 1,705 |
| 2016-09-14 | 172.2 | 174.3 | 171.5 | 173.3 | 147,697,800 | 1,733 |
| 2016-09-13 | 178.1 | 178.4 | 174 | 175.1 | 123,494,400 | 1,751 |
| 2016-09-12 | 179.5 | 180.2 | 176.6 | 178 | 126,014,700 | 1,780 |
| 2016-09-09 | 180 | 181.6 | 179.7 | 180.1 | 118,041,300 | 1,801 |
| 2016-09-08 | 179.3 | 180.6 | 178.4 | 179.5 | 118,047,300 | 1,795 |
| 2016-09-07 | 181 | 181.5 | 178.5 | 180.8 | 158,042,100 | 1,808 |
| 2016-09-06 | 183.4 | 184.6 | 182.5 | 183.7 | 112,984,000 | 1,837 |
| 2016-09-05 | 184.7 | 186.4 | 181.6 | 182.1 | 198,507,300 | 1,821 |
| 2016-09-02 | 181 | 181.8 | 179.7 | 181.3 | 128,022,900 | 1,813 |
| 2016-09-01 | 180.6 | 183.8 | 180.2 | 181.4 | 189,140,700 | 1,814 |
| 2016-08-31 | 175.7 | 180.6 | 175 | 179.7 | 233,748,200 | 1,797 |
| 2016-08-30 | 172 | 174 | 171.2 | 173.2 | 179,864,100 | 1,732 |
| 2016-08-29 | 169.6 | 172.8 | 169.3 | 171.5 | 146,536,600 | 1,715 |
| 2016-08-26 | 168.8 | 169 | 167.8 | 167.9 | 85,391,800 | 1,679 |
| 2016-08-25 | 169.2 | 169.6 | 167.4 | 169.1 | 67,693,000 | 1,691 |
| 2016-08-24 | 168.1 | 170 | 167.8 | 168.5 | 94,328,800 | 1,685 |
| 2016-08-23 | 168.2 | 169 | 166.6 | 166.9 | 107,236,700 | 1,669 |
| 2016-08-22 | 168.1 | 168.6 | 165.7 | 167.6 | 95,547,500 | 1,676 |
| 2016-08-19 | 166.8 | 169.2 | 166.8 | 168.1 | 115,110,200 | 1,681 |
| 2016-08-18 | 167.8 | 170.3 | 165.9 | 166.2 | 166,603,200 | 1,662 |
| 2016-08-17 | 163.2 | 168.5 | 163.2 | 168.1 | 136,436,500 | 1,681 |
| 2016-08-16 | 166 | 166.3 | 163.1 | 163.1 | 103,962,800 | 1,631 |
| 2016-08-15 | 166 | 167.2 | 165.3 | 165.3 | 70,907,300 | 1,653 |
| 2016-08-12 | 168 | 168.5 | 165.3 | 166.1 | 127,023,600 | 1,661 |
| 2016-08-10 | 166.4 | 167.1 | 165.2 | 166.3 | 119,167,300 | 1,663 |
| 2016-08-09 | 168.5 | 169 | 166.4 | 167.7 | 124,841,300 | 1,677 |
| 2016-08-08 | 165.1 | 168 | 164.2 | 167.9 | 159,937,600 | 1,679 |
| 2016-08-05 | 163.2 | 163.8 | 161.3 | 162.4 | 115,820,500 | 1,624 |
| 2016-08-04 | 161.6 | 163.5 | 159.3 | 162.8 | 172,452,100 | 1,628 |
| 2016-08-03 | 162 | 163.2 | 159.6 | 160.3 | 153,970,000 | 1,603 |
| 2016-08-02 | 169.7 | 170.5 | 165.8 | 165.8 | 151,392,200 | 1,658 |
| 2016-08-01 | 165.4 | 172.9 | 163.1 | 171 | 302,127,500 | 1,710 |
| 2016-07-29 | 158.2 | 168.9 | 157.3 | 167.1 | 372,136,300 | 1,671 |
| 2016-07-28 | 158.7 | 159.2 | 156.2 | 158.1 | 117,409,700 | 1,581 |
| 2016-07-27 | 159 | 162 | 157.7 | 159.3 | 161,801,900 | 1,593 |
| 2016-07-26 | 159.9 | 160.1 | 157.3 | 158.3 | 120,034,100 | 1,583 |
| 2016-07-25 | 161.7 | 164.1 | 160.8 | 161 | 95,917,600 | 1,610 |
| 2016-07-22 | 160.9 | 162.9 | 160.5 | 162.4 | 90,997,100 | 1,624 |
| 2016-07-21 | 164 | 165.9 | 163.1 | 164 | 150,661,100 | 1,640 |
| 2016-07-20 | 162.9 | 163.7 | 160.5 | 162.5 | 116,593,400 | 1,625 |
| 2016-07-19 | 165.9 | 166 | 161 | 163.7 | 135,209,200 | 1,637 |
| 2016-07-15 | 161.7 | 165.8 | 160.7 | 163.8 | 234,889,800 | 1,638 |
| 2016-07-14 | 159.7 | 161.2 | 158.3 | 159.5 | 180,712,700 | 1,595 |
| 2016-07-13 | 159.5 | 162.5 | 156.6 | 160.3 | 306,224,000 | 1,603 |
| 2016-07-12 | 150 | 155.9 | 148.7 | 154.5 | 312,785,500 | 1,545 |
| 2016-07-11 | 144.8 | 147.5 | 144.3 | 146.3 | 159,917,500 | 1,463 |
| 2016-07-08 | 144.2 | 145 | 142 | 142 | 115,523,200 | 1,420 |
| 2016-07-07 | 142.7 | 145.7 | 142.1 | 143.7 | 156,323,400 | 1,437 |
| 2016-07-06 | 145 | 145.2 | 142.1 | 143.1 | 211,565,500 | 1,431 |
| 2016-07-05 | 146.8 | 147.8 | 145 | 147 | 135,013,900 | 1,470 |
| 2016-07-04 | 147 | 148 | 145 | 146.4 | 149,549,600 | 1,464 |
| 2016-07-01 | 149 | 150.2 | 147.2 | 148.3 | 159,552,500 | 1,483 |
| 2016-06-30 | 152 | 152.1 | 148.3 | 148.3 | 159,680,900 | 1,483 |
| 2016-06-29 | 150.2 | 150.9 | 147.4 | 149.2 | 183,232,700 | 1,492 |
| 2016-06-28 | 146.4 | 148 | 142.6 | 146.5 | 284,803,100 | 1,465 |
| 2016-06-27 | 151.9 | 152.7 | 148.2 | 149.3 | 217,519,900 | 1,493 |
| 2016-06-24 | 165.1 | 165.2 | 150.1 | 153 | 350,381,400 | 1,530 |
| 2016-06-23 | 160.1 | 163.9 | 159.7 | 163.5 | 96,738,800 | 1,635 |
| 2016-06-22 | 160.9 | 161.5 | 159.2 | 160.2 | 87,441,900 | 1,602 |
| 2016-06-21 | 158.9 | 161.9 | 157 | 161.2 | 124,057,200 | 1,612 |
| 2016-06-20 | 159.4 | 162 | 158.8 | 160.7 | 129,313,100 | 1,607 |
| 2016-06-17 | 157.7 | 158.6 | 155.6 | 158.1 | 142,613,400 | 1,581 |
| 2016-06-16 | 157 | 158.6 | 154.7 | 155.6 | 158,954,300 | 1,556 |
| 2016-06-15 | 155.2 | 159.3 | 154.3 | 157.3 | 136,134,100 | 1,573 |
| 2016-06-14 | 157 | 157.6 | 154.7 | 156.5 | 126,910,400 | 1,565 |
| 2016-06-13 | 160.1 | 160.9 | 158.5 | 158.5 | 132,257,100 | 1,585 |
| 2016-06-10 | 163.2 | 164.2 | 162 | 163.3 | 164,572,100 | 1,633 |
| 2016-06-09 | 167.2 | 167.5 | 164.8 | 165.1 | 111,728,500 | 1,651 |
| 2016-06-08 | 167.5 | 168.7 | 166 | 168.7 | 115,034,600 | 1,687 |
| 2016-06-07 | 166.9 | 169.3 | 165.5 | 168.5 | 91,990,500 | 1,685 |
| 2016-06-06 | 165.8 | 166.8 | 163.8 | 166.6 | 120,930,000 | 1,666 |
| 2016-06-03 | 167.5 | 169.2 | 167.4 | 168.6 | 83,953,400 | 1,686 |
| 2016-06-02 | 172 | 172.1 | 167.4 | 167.9 | 146,657,100 | 1,679 |
| 2016-06-01 | 173 | 175.9 | 172.1 | 172.9 | 122,417,600 | 1,729 |
| 2016-05-31 | 172 | 175 | 171.2 | 174.4 | 143,244,200 | 1,744 |
| 2016-05-30 | 172.9 | 172.9 | 170.5 | 172.1 | 77,200,500 | 1,721 |
| 2016-05-27 | 170.2 | 171.4 | 169.4 | 171.3 | 89,407,400 | 1,713 |
| 2016-05-26 | 171.4 | 171.6 | 169.2 | 169.4 | 115,734,100 | 1,694 |
| 2016-05-25 | 170.1 | 171.2 | 169.2 | 169.8 | 108,451,400 | 1,698 |
| 2016-05-24 | 169.2 | 169.4 | 167.7 | 168.1 | 75,582,300 | 1,681 |
| 2016-05-23 | 170.1 | 170.6 | 167.1 | 170 | 119,142,700 | 1,700 |
| 2016-05-20 | 169.6 | 170.8 | 168.5 | 170.8 | 124,579,100 | 1,708 |
| 2016-05-19 | 172 | 172.8 | 167.7 | 168.6 | 169,201,300 | 1,686 |
| 2016-05-18 | 163.4 | 169.9 | 163.4 | 168.6 | 184,886,100 | 1,686 |
| 2016-05-17 | 163.8 | 165.5 | 163.2 | 164.2 | 98,274,800 | 1,642 |
| 2016-05-16 | 162.8 | 166.2 | 161.6 | 162.9 | 135,067,300 | 1,629 |
| 2016-05-13 | 167.6 | 168.6 | 163.8 | 164.1 | 126,268,900 | 1,641 |
| 2016-05-12 | 164.5 | 167.7 | 163.4 | 167 | 112,970,800 | 1,670 |
| 2016-05-11 | 167.9 | 169.3 | 164.9 | 165.8 | 143,195,300 | 1,658 |
| 2016-05-10 | 162.5 | 165.9 | 159.9 | 165.8 | 173,667,700 | 1,658 |
| 2016-05-09 | 161.5 | 163.2 | 160.7 | 161.2 | 108,521,600 | 1,612 |
| 2016-05-06 | 163 | 163.4 | 159.6 | 160.6 | 136,306,300 | 1,606 |
| 2016-05-02 | 160 | 163.6 | 159.8 | 162.8 | 204,481,300 | 1,628 |
| 2016-04-28 | 180.6 | 182.7 | 167.1 | 167.8 | 310,502,600 | 1,678 |
| 2016-04-27 | 178.2 | 180.6 | 176.8 | 179.4 | 122,845,700 | 1,794 |
| 2016-04-26 | 180.3 | 180.7 | 174.5 | 179 | 212,499,200 | 1,790 |
| 2016-04-25 | 184 | 184.3 | 179.5 | 182.8 | 247,041,900 | 1,828 |
| 2016-04-22 | 171 | 185.7 | 171 | 181.3 | 459,466,300 | 1,813 |
| 2016-04-21 | 174.9 | 175.3 | 170.2 | 173.2 | 178,546,500 | 1,732 |
| 2016-04-20 | 173.2 | 174.4 | 170.5 | 171.1 | 149,591,500 | 1,711 |
| 2016-04-19 | 165.9 | 172.7 | 165.3 | 171.2 | 204,950,500 | 1,712 |
| 2016-04-18 | 159.7 | 163.7 | 159.7 | 160.9 | 154,716,900 | 1,609 |
| 2016-04-15 | 167.9 | 169.7 | 166.3 | 166.9 | 149,299,400 | 1,669 |
| 2016-04-14 | 171.3 | 173 | 169.3 | 171.3 | 173,019,200 | 1,713 |
| 2016-04-13 | 165 | 167.6 | 163.4 | 166.5 | 181,161,100 | 1,665 |
| 2016-04-12 | 155.1 | 162.8 | 154 | 162 | 200,948,400 | 1,620 |
| 2016-04-11 | 154.9 | 155.6 | 151.4 | 154 | 145,650,400 | 1,540 |
| 2016-04-08 | 150.5 | 159.2 | 149.3 | 156.7 | 240,440,800 | 1,567 |
| 2016-04-07 | 153.4 | 156.3 | 151.6 | 152.9 | 166,194,100 | 1,529 |
| 2016-04-06 | 152.8 | 156.6 | 152.4 | 153.4 | 166,642,100 | 1,534 |
| 2016-04-05 | 157.7 | 157.8 | 153.1 | 153.2 | 210,718,700 | 1,532 |
| 2016-04-04 | 160.7 | 164.5 | 159.6 | 160.9 | 183,231,300 | 1,609 |
| 2016-04-01 | 167.1 | 167.2 | 162 | 162.3 | 218,898,200 | 1,623 |
| 2016-03-31 | 166.5 | 171.6 | 166.3 | 168.1 | 214,186,600 | 1,681 |
| 2016-03-30 | 170 | 170.4 | 164.6 | 165 | 186,827,000 | 1,650 |
| 2016-03-29 | 171.9 | 172.6 | 169.5 | 170.8 | 164,077,400 | 1,708 |
| 2016-03-28 | 175 | 175.8 | 172.2 | 174.9 | 197,333,400 | 1,749 |
| 2016-03-25 | 171 | 174.4 | 168.7 | 173 | 226,988,300 | 1,730 |
| 2016-03-24 | 177.3 | 177.4 | 172 | 172 | 217,913,200 | 1,720 |
| 2016-03-23 | 179.1 | 179.7 | 178 | 178.4 | 105,009,000 | 1,784 |
| 2016-03-22 | 179.5 | 180.8 | 177.8 | 179.1 | 164,737,000 | 1,791 |
| 2016-03-18 | 179.8 | 181.6 | 176.8 | 179.5 | 173,438,600 | 1,795 |
| 2016-03-17 | 180.6 | 183.7 | 180 | 181.5 | 152,026,700 | 1,815 |
| 2016-03-16 | 182.9 | 183.5 | 179 | 179.1 | 154,748,100 | 1,791 |
| 2016-03-15 | 183.3 | 187 | 182.4 | 184.8 | 164,622,500 | 1,848 |
| 2016-03-14 | 186.9 | 188.8 | 184.7 | 185.2 | 178,173,100 | 1,852 |
| 2016-03-11 | 176.5 | 182.8 | 175.9 | 182.7 | 207,459,800 | 1,827 |
| 2016-03-10 | 177.4 | 179.1 | 174.3 | 178.3 | 158,731,700 | 1,783 |
| 2016-03-09 | 175.6 | 177.6 | 175.1 | 175.9 | 137,947,700 | 1,759 |
| 2016-03-08 | 180.7 | 183.1 | 177 | 178.7 | 170,392,000 | 1,787 |
| 2016-03-07 | 184.7 | 184.9 | 180.3 | 181 | 189,252,900 | 1,810 |
| 2016-03-04 | 186.9 | 187.3 | 182.6 | 184.7 | 216,499,200 | 1,847 |
| 2016-03-03 | 175.7 | 186.9 | 175.6 | 184.8 | 302,908,500 | 1,848 |
| 2016-03-02 | 172.9 | 174.9 | 172 | 174.2 | 153,190,800 | 1,742 |
| 2016-03-01 | 166.2 | 168.3 | 163.8 | 167.9 | 137,706,100 | 1,679 |
| 2016-02-29 | 170.4 | 170.8 | 166.1 | 166.1 | 191,539,700 | 1,661 |
| 2016-02-26 | 173 | 175.3 | 168 | 168.1 | 194,037,500 | 1,681 |
| 2016-02-25 | 166.3 | 172 | 165.2 | 170.6 | 155,890,800 | 1,706 |
| 2016-02-24 | 164.6 | 169.6 | 162.8 | 166.1 | 161,399,400 | 1,661 |
| 2016-02-23 | 167.5 | 169.1 | 165.6 | 165.9 | 161,309,000 | 1,659 |
| 2016-02-22 | 165.1 | 167.8 | 162.1 | 166.3 | 148,197,200 | 1,663 |
| 2016-02-19 | 170.5 | 171 | 165.5 | 167 | 173,826,600 | 1,670 |
| 2016-02-18 | 174.8 | 175.1 | 170.6 | 173 | 171,504,300 | 1,730 |
| 2016-02-17 | 171.5 | 173.7 | 167 | 168.7 | 222,655,300 | 1,687 |
| 2016-02-16 | 168 | 178 | 167 | 173.1 | 276,705,100 | 1,731 |
| 2016-02-15 | 165 | 170.5 | 163 | 168.3 | 290,219,800 | 1,683 |
| 2016-02-12 | 149.3 | 161.1 | 149.3 | 155.2 | 488,632,700 | 1,552 |
| 2016-02-10 | 170 | 170.9 | 159.1 | 161.1 | 405,445,300 | 1,611 |
| 2016-02-09 | 174.8 | 174.8 | 168.3 | 170.3 | 304,415,800 | 1,703 |
| 2016-02-08 | 178.1 | 183.5 | 175.8 | 181.6 | 228,823,800 | 1,816 |
| 2016-02-05 | 185.5 | 186.5 | 180.2 | 181.7 | 316,796,200 | 1,817 |
| 2016-02-04 | 188.9 | 194.6 | 187.4 | 190.4 | 247,316,800 | 1,904 |
| 2016-02-03 | 191.5 | 193.2 | 189.4 | 190.7 | 276,329,500 | 1,907 |
| 2016-02-02 | 193.1 | 197.8 | 191.5 | 194.1 | 298,005,400 | 1,941 |
| 2016-02-01 | 198.3 | 199.7 | 192.2 | 193.7 | 355,421,700 | 1,937 |
| 2016-01-29 | 211.1 | 216.9 | 198.4 | 205.8 | 375,210,700 | 2,058 |
| 2016-01-28 | 209.6 | 212.2 | 208.2 | 209.3 | 106,446,000 | 2,093 |
| 2016-01-27 | 208.1 | 212.3 | 207.6 | 210.8 | 141,742,400 | 2,108 |
| 2016-01-26 | 206.2 | 206.5 | 201.3 | 204 | 148,897,700 | 2,040 |
| 2016-01-25 | 211.6 | 211.8 | 206.4 | 209.3 | 174,313,500 | 2,093 |
| 2016-01-22 | 205.8 | 208.5 | 201.9 | 208.2 | 194,258,900 | 2,082 |
| 2016-01-21 | 206.1 | 208.3 | 199 | 199 | 280,049,900 | 1,990 |
| 2016-01-20 | 212.5 | 212.6 | 205.3 | 206.1 | 213,174,500 | 2,061 |
| 2016-01-19 | 215 | 216.1 | 210 | 213.4 | 211,777,300 | 2,134 |
| 2016-01-18 | 216.3 | 217.3 | 213.6 | 216.8 | 179,045,700 | 2,168 |
| 2016-01-15 | 227 | 227.5 | 220.8 | 222.4 | 140,850,900 | 2,224 |
| 2016-01-14 | 221.9 | 225.3 | 220.1 | 225 | 181,861,900 | 2,250 |
| 2016-01-13 | 226 | 229.6 | 225 | 228.4 | 134,889,600 | 2,284 |
| 2016-01-12 | 226.6 | 227.6 | 221.7 | 221.8 | 166,401,700 | 2,218 |
| 2016-01-08 | 229.1 | 233.5 | 228.7 | 229.4 | 167,988,400 | 2,294 |
| 2016-01-07 | 236 | 237.2 | 230.1 | 231 | 181,078,800 | 2,310 |
| 2016-01-06 | 240.5 | 241.8 | 235.4 | 236.5 | 133,756,300 | 2,365 |
| 2016-01-05 | 238.9 | 241 | 238.6 | 239.5 | 129,385,900 | 2,395 |
| 2016-01-04 | 241 | 244.4 | 238.9 | 239.7 | 115,784,400 | 2,397 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
