8601 (株)大和証券グループ本社 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 | 713.6 | 723.8 | 711.8 | 720.3 | 5,842,000 | 720.30 |
| 2016-12-29 | 732 | 734 | 721.4 | 724.9 | 6,163,000 | 724.90 |
| 2016-12-28 | 740.4 | 743.7 | 736.5 | 739.1 | 6,122,000 | 739.10 |
| 2016-12-27 | 740.5 | 747.3 | 736.3 | 740.5 | 7,186,000 | 740.50 |
| 2016-12-26 | 745 | 745.9 | 737.4 | 742.5 | 6,190,000 | 742.50 |
| 2016-12-22 | 748.5 | 751.8 | 744 | 746.9 | 10,218,000 | 746.90 |
| 2016-12-21 | 756.1 | 765.6 | 750.8 | 752.2 | 8,278,000 | 752.20 |
| 2016-12-20 | 754.1 | 758.2 | 744.6 | 751.6 | 9,206,000 | 751.60 |
| 2016-12-19 | 761.1 | 765.9 | 753.1 | 759.1 | 8,617,000 | 759.10 |
| 2016-12-16 | 776.4 | 776.9 | 766.1 | 766.8 | 10,156,000 | 766.80 |
| 2016-12-15 | 761.5 | 767.8 | 757.3 | 764 | 9,294,000 | 764 |
| 2016-12-14 | 759 | 762 | 755.4 | 758.4 | 6,531,000 | 758.40 |
| 2016-12-13 | 751 | 763 | 750.5 | 759.6 | 9,889,000 | 759.60 |
| 2016-12-12 | 779.9 | 785 | 748.6 | 758 | 15,310,000 | 758 |
| 2016-12-09 | 758.9 | 764.8 | 755.1 | 761 | 16,681,000 | 761 |
| 2016-12-08 | 749.5 | 756.8 | 744.6 | 756.8 | 13,825,000 | 756.80 |
| 2016-12-07 | 731 | 741.5 | 726 | 741.3 | 13,871,000 | 741.30 |
| 2016-12-06 | 716.6 | 727.6 | 714.4 | 723.7 | 14,494,000 | 723.70 |
| 2016-12-05 | 700 | 708.8 | 698.5 | 707.2 | 8,614,000 | 707.20 |
| 2016-12-02 | 700.1 | 715.2 | 695.4 | 710.8 | 15,096,000 | 710.80 |
| 2016-12-01 | 702.3 | 708.8 | 697 | 699.9 | 13,797,000 | 699.90 |
| 2016-11-30 | 682.1 | 689.8 | 681.4 | 687.4 | 9,730,000 | 687.40 |
| 2016-11-29 | 678.1 | 683.8 | 678 | 679.3 | 7,864,000 | 679.30 |
| 2016-11-28 | 677 | 684 | 670 | 681.5 | 6,959,000 | 681.50 |
| 2016-11-25 | 688 | 693.2 | 675 | 679.6 | 9,220,000 | 679.60 |
| 2016-11-24 | 677.6 | 686.5 | 675.2 | 684.9 | 9,407,000 | 684.90 |
| 2016-11-22 | 669.7 | 673.9 | 662.3 | 667.6 | 8,007,000 | 667.60 |
| 2016-11-21 | 667 | 671.9 | 660 | 669.1 | 7,505,000 | 669.10 |
| 2016-11-18 | 672 | 674.9 | 663.7 | 667.2 | 10,901,000 | 667.20 |
| 2016-11-17 | 667.1 | 669.9 | 657.3 | 659.6 | 13,201,000 | 659.60 |
| 2016-11-16 | 680 | 681.5 | 670.8 | 675.5 | 13,059,000 | 675.50 |
| 2016-11-15 | 663.7 | 668 | 656.8 | 661.4 | 9,817,000 | 661.40 |
| 2016-11-14 | 628.4 | 658.8 | 627.9 | 658.7 | 18,872,000 | 658.70 |
| 2016-11-11 | 630 | 638.4 | 619.4 | 625.3 | 17,776,000 | 625.30 |
| 2016-11-10 | 610 | 614.4 | 594.4 | 611 | 15,507,000 | 611 |
| 2016-11-09 | 604.8 | 609.5 | 556.8 | 564.3 | 18,645,000 | 564.30 |
| 2016-11-08 | 606.5 | 609.5 | 599.1 | 600.1 | 6,935,000 | 600.10 |
| 2016-11-07 | 609.4 | 612.6 | 602.7 | 604.4 | 8,207,000 | 604.40 |
| 2016-11-04 | 601.5 | 606.9 | 595.1 | 598.8 | 8,347,000 | 598.80 |
| 2016-11-02 | 615 | 615.9 | 606.9 | 609.3 | 6,451,000 | 609.30 |
| 2016-11-01 | 627.7 | 627.9 | 618.7 | 624 | 6,796,000 | 624 |
| 2016-10-31 | 622 | 630.3 | 621.2 | 627.7 | 16,122,000 | 627.70 |
| 2016-10-28 | 603 | 611 | 600 | 609 | 11,669,000 | 609 |
| 2016-10-27 | 590.2 | 596.5 | 588.5 | 595.2 | 6,413,000 | 595.20 |
| 2016-10-26 | 585.2 | 588.3 | 577.4 | 587.8 | 4,707,000 | 587.80 |
| 2016-10-25 | 583.5 | 590.8 | 582.7 | 587.3 | 6,580,000 | 587.30 |
| 2016-10-24 | 581.3 | 583.5 | 577.4 | 581.3 | 6,872,000 | 581.30 |
| 2016-10-21 | 581.6 | 583.6 | 574.8 | 581.3 | 12,319,000 | 581.30 |
| 2016-10-20 | 569.3 | 581.6 | 561.2 | 581.4 | 11,804,000 | 581.40 |
| 2016-10-19 | 581.6 | 581.6 | 567.2 | 572.3 | 11,046,000 | 572.30 |
| 2016-10-17 | 582 | 590 | 581.3 | 586 | 4,823,000 | 586 |
| 2016-10-13 | 585 | 587.7 | 571.9 | 572.9 | 8,041,000 | 572.90 |
| 2016-10-12 | 583.8 | 587.7 | 580.8 | 583 | 4,432,000 | 583 |
| 2016-10-11 | 590.9 | 597.7 | 588.4 | 590.6 | 4,051,000 | 590.60 |
| 2016-10-07 | 593.1 | 596.4 | 587.7 | 590.8 | 2,570,000 | 590.80 |
| 2016-10-06 | 598.7 | 603.4 | 593.2 | 596 | 7,034,000 | 596 |
| 2016-10-05 | 588.5 | 593 | 584.1 | 590.4 | 5,222,000 | 590.40 |
| 2016-10-04 | 578 | 584.6 | 577 | 584.2 | 5,794,000 | 584.20 |
| 2016-10-03 | 572.3 | 578.2 | 569 | 574.9 | 5,992,000 | 574.90 |
| 2016-09-30 | 561.5 | 568 | 558.9 | 564.4 | 7,133,000 | 564.40 |
| 2016-09-29 | 574 | 576 | 567.8 | 575.1 | 6,305,000 | 575.10 |
| 2016-09-28 | 573.8 | 577.2 | 563.5 | 565.3 | 8,551,000 | 565.30 |
| 2016-09-27 | 584 | 588.1 | 570.9 | 587.2 | 16,169,000 | 587.20 |
| 2016-09-26 | 594.9 | 598 | 590.4 | 590.5 | 8,499,000 | 590.50 |
| 2016-09-23 | 592.1 | 598 | 590.5 | 594.9 | 8,596,000 | 594.90 |
| 2016-09-21 | 575 | 599.1 | 571.3 | 597.6 | 8,269,000 | 597.60 |
| 2016-09-20 | 569.9 | 576.1 | 568.5 | 574.3 | 10,335,000 | 574.30 |
| 2016-09-16 | 568 | 573.1 | 562.3 | 572.1 | 10,260,000 | 572.10 |
| 2016-09-15 | 578.9 | 580.5 | 562 | 565.3 | 9,580,000 | 565.30 |
| 2016-09-14 | 584 | 590.6 | 580.9 | 585 | 6,241,000 | 585 |
| 2016-09-13 | 595.1 | 597.8 | 587.2 | 587.7 | 6,240,000 | 587.70 |
| 2016-09-12 | 601.3 | 605.5 | 593.9 | 595.8 | 5,922,000 | 595.80 |
| 2016-09-09 | 615 | 618.4 | 610.2 | 613.5 | 6,187,000 | 613.50 |
| 2016-09-08 | 613.3 | 613.7 | 606.1 | 610.4 | 4,847,000 | 610.40 |
| 2016-09-07 | 610.1 | 611.9 | 604.5 | 611 | 5,835,000 | 611 |
| 2016-09-06 | 624.9 | 629 | 620.1 | 622.6 | 3,903,000 | 622.60 |
| 2016-09-05 | 642.3 | 643.3 | 623.9 | 624.9 | 5,863,000 | 624.90 |
| 2016-09-02 | 613.3 | 627.7 | 611.6 | 626.7 | 7,342,000 | 626.70 |
| 2016-09-01 | 604.5 | 614.4 | 602.3 | 612.9 | 4,931,000 | 612.90 |
| 2016-08-31 | 596.7 | 605.7 | 595.1 | 604.4 | 5,563,000 | 604.40 |
| 2016-08-30 | 588 | 594.2 | 586.6 | 588.1 | 3,851,000 | 588.10 |
| 2016-08-29 | 583 | 594.9 | 580.7 | 590.6 | 4,900,000 | 590.60 |
| 2016-08-26 | 580 | 580.1 | 568.5 | 572.1 | 4,986,000 | 572.10 |
| 2016-08-25 | 581.6 | 584.9 | 579.2 | 583.8 | 3,581,000 | 583.80 |
| 2016-08-24 | 577 | 584.5 | 576 | 580.5 | 2,752,000 | 580.50 |
| 2016-08-23 | 583.1 | 583.4 | 570.5 | 572.5 | 3,647,000 | 572.50 |
| 2016-08-22 | 584.9 | 587 | 579.1 | 585.4 | 4,693,000 | 585.40 |
| 2016-08-19 | 580.6 | 586 | 575.2 | 580.1 | 7,314,000 | 580.10 |
| 2016-08-18 | 585.3 | 585.3 | 576 | 578 | 7,496,000 | 578 |
| 2016-08-17 | 571.4 | 587.9 | 570.8 | 587.8 | 7,259,000 | 587.80 |
| 2016-08-16 | 595 | 595 | 570.2 | 575.1 | 9,151,000 | 575.10 |
| 2016-08-15 | 591 | 595.5 | 589.2 | 593.2 | 4,341,000 | 593.20 |
| 2016-08-12 | 583 | 599.5 | 581.4 | 595.9 | 8,591,000 | 595.90 |
| 2016-08-10 | 583 | 584 | 577.1 | 582 | 4,455,000 | 582 |
| 2016-08-09 | 586 | 593.4 | 583 | 592.7 | 4,214,000 | 592.70 |
| 2016-08-08 | 585 | 590 | 577.5 | 589.8 | 5,807,000 | 589.80 |
| 2016-08-05 | 563.5 | 574 | 559.3 | 568.4 | 5,088,000 | 568.40 |
| 2016-08-04 | 547.2 | 565 | 543.7 | 562.8 | 7,776,000 | 562.80 |
| 2016-08-03 | 550 | 558.8 | 540.7 | 543.1 | 7,021,000 | 543.10 |
| 2016-08-02 | 574 | 577 | 563.7 | 565.3 | 6,570,000 | 565.30 |
| 2016-08-01 | 570 | 584.4 | 569.3 | 579.8 | 8,170,000 | 579.80 |
| 2016-07-29 | 575.6 | 591.1 | 562 | 585.3 | 16,850,000 | 585.30 |
| 2016-07-28 | 603.3 | 603.3 | 577.2 | 580.7 | 10,375,000 | 580.70 |
| 2016-07-27 | 592.5 | 602.4 | 583 | 593.3 | 9,571,000 | 593.30 |
| 2016-07-26 | 601.1 | 602.3 | 583.9 | 588.2 | 9,195,000 | 588.20 |
| 2016-07-25 | 608 | 617.5 | 608 | 609.9 | 7,443,000 | 609.90 |
| 2016-07-22 | 591.6 | 602.6 | 586.1 | 598 | 4,723,000 | 598 |
| 2016-07-21 | 606.4 | 616.8 | 604.3 | 611.6 | 7,754,000 | 611.60 |
| 2016-07-20 | 604 | 604 | 584.2 | 593.7 | 8,457,000 | 593.70 |
| 2016-07-19 | 615.3 | 618.7 | 599.8 | 607.6 | 6,728,000 | 607.60 |
| 2016-07-15 | 603.7 | 624 | 603.7 | 612.9 | 7,901,000 | 612.90 |
| 2016-07-14 | 598.4 | 601.8 | 590.1 | 599 | 7,868,000 | 599 |
| 2016-07-13 | 609.4 | 611.5 | 596.4 | 598.9 | 16,753,000 | 598.90 |
| 2016-07-12 | 561.9 | 587.3 | 559.1 | 579.4 | 14,470,000 | 579.40 |
| 2016-07-11 | 524.1 | 545.9 | 524 | 541.9 | 7,870,000 | 541.90 |
| 2016-07-08 | 518.9 | 525.6 | 513.7 | 513.9 | 5,447,000 | 513.90 |
| 2016-07-07 | 514.9 | 527.6 | 513.4 | 518.2 | 6,561,000 | 518.20 |
| 2016-07-06 | 522 | 522.9 | 509 | 516.7 | 8,083,000 | 516.70 |
| 2016-07-05 | 536.7 | 537.7 | 528.4 | 537.7 | 5,992,000 | 537.70 |
| 2016-07-04 | 538.7 | 543.8 | 533.6 | 539.6 | 5,804,000 | 539.60 |
| 2016-07-01 | 541 | 553.2 | 534 | 539.6 | 6,186,000 | 539.60 |
| 2016-06-30 | 541.3 | 546.9 | 537.5 | 537.5 | 6,879,000 | 537.50 |
| 2016-06-29 | 534.5 | 534.6 | 523.9 | 533.7 | 7,379,000 | 533.70 |
| 2016-06-28 | 513.9 | 524.4 | 496 | 521.6 | 15,482,000 | 521.60 |
| 2016-06-27 | 558.1 | 558.1 | 527.5 | 533 | 14,613,000 | 533 |
| 2016-06-24 | 612 | 613.9 | 556 | 563.3 | 19,763,000 | 563.30 |
| 2016-06-23 | 590 | 606.5 | 588.9 | 604.3 | 6,969,000 | 604.30 |
| 2016-06-22 | 594.7 | 596.4 | 589.4 | 592 | 8,629,000 | 592 |
| 2016-06-21 | 582.1 | 598.4 | 581.2 | 596.3 | 6,455,000 | 596.30 |
| 2016-06-20 | 577.5 | 588.7 | 575.8 | 585.9 | 9,614,000 | 585.90 |
| 2016-06-17 | 566 | 571 | 563.7 | 568.8 | 8,335,000 | 568.80 |
| 2016-06-16 | 572.6 | 576 | 559.5 | 561.2 | 8,325,000 | 561.20 |
| 2016-06-15 | 568.9 | 579.5 | 566 | 576.3 | 7,631,000 | 576.30 |
| 2016-06-14 | 580 | 585.1 | 571.9 | 575.1 | 7,656,000 | 575.10 |
| 2016-06-13 | 585 | 590.3 | 582 | 582 | 10,377,000 | 582 |
| 2016-06-10 | 607.9 | 610 | 596.7 | 601.9 | 9,952,000 | 601.90 |
| 2016-06-09 | 607 | 613.6 | 603.1 | 605 | 3,653,000 | 605 |
| 2016-06-08 | 609 | 612.8 | 602.9 | 612.8 | 6,456,000 | 612.80 |
| 2016-06-07 | 603.5 | 611.5 | 602 | 609.4 | 5,924,000 | 609.40 |
| 2016-06-06 | 605 | 605.5 | 590.8 | 604.7 | 8,531,000 | 604.70 |
| 2016-06-03 | 615.6 | 623.6 | 614.4 | 620.1 | 4,407,000 | 620.10 |
| 2016-06-02 | 628 | 628 | 614 | 620.1 | 9,228,000 | 620.10 |
| 2016-06-01 | 642 | 646.3 | 634.1 | 636.2 | 5,591,000 | 636.20 |
| 2016-05-31 | 639.9 | 647.8 | 636.7 | 646.2 | 4,632,000 | 646.20 |
| 2016-05-30 | 638 | 642.5 | 631.2 | 642.5 | 3,476,000 | 642.50 |
| 2016-05-27 | 633 | 634.9 | 626.1 | 634.8 | 4,324,000 | 634.80 |
| 2016-05-26 | 646 | 646 | 630.4 | 631.4 | 5,411,000 | 631.40 |
| 2016-05-25 | 640.2 | 646.4 | 637.5 | 642.7 | 5,789,000 | 642.70 |
| 2016-05-24 | 633.5 | 634.9 | 627.8 | 628.9 | 5,421,000 | 628.90 |
| 2016-05-23 | 627.7 | 637.8 | 622.5 | 634.7 | 4,291,000 | 634.70 |
| 2016-05-20 | 624 | 636.6 | 621.2 | 633.7 | 5,585,000 | 633.70 |
| 2016-05-19 | 633.8 | 644.8 | 620.2 | 625.7 | 8,106,000 | 625.70 |
| 2016-05-18 | 619.8 | 637.5 | 616.8 | 625.3 | 7,952,000 | 625.30 |
| 2016-05-17 | 610 | 621 | 609.2 | 620.4 | 6,755,000 | 620.40 |
| 2016-05-16 | 601.2 | 612.7 | 591.3 | 604.9 | 8,791,000 | 604.90 |
| 2016-05-13 | 624.5 | 624.5 | 605.9 | 606.3 | 6,928,000 | 606.30 |
| 2016-05-12 | 619 | 624.7 | 613.8 | 622.5 | 6,243,000 | 622.50 |
| 2016-05-11 | 637 | 640.2 | 619.9 | 622.3 | 5,335,000 | 622.30 |
| 2016-05-10 | 610.6 | 629.1 | 603.6 | 627.7 | 7,750,000 | 627.70 |
| 2016-05-09 | 611 | 617.8 | 610 | 611.8 | 5,730,000 | 611.80 |
| 2016-05-06 | 617.2 | 620 | 603.6 | 607 | 8,906,000 | 607 |
| 2016-05-02 | 614 | 625 | 613.1 | 621 | 10,012,000 | 621 |
| 2016-04-28 | 702.5 | 705.2 | 643.7 | 646.2 | 14,381,000 | 646.20 |
| 2016-04-27 | 696.5 | 702.8 | 691.1 | 698.8 | 5,604,000 | 698.80 |
| 2016-04-26 | 704.1 | 706.1 | 690.1 | 696.6 | 6,492,000 | 696.60 |
| 2016-04-25 | 724 | 726.4 | 710.6 | 711.3 | 7,013,000 | 711.30 |
| 2016-04-22 | 687.7 | 718 | 687.7 | 718 | 10,111,000 | 718 |
| 2016-04-21 | 689 | 697.7 | 683 | 696 | 8,997,000 | 696 |
| 2016-04-20 | 681.4 | 690.8 | 671.8 | 675.3 | 6,203,000 | 675.30 |
| 2016-04-19 | 664.9 | 677.2 | 663 | 672.2 | 6,442,000 | 672.20 |
| 2016-04-18 | 651.4 | 657.5 | 648.5 | 651.3 | 9,560,000 | 651.30 |
| 2016-04-15 | 679 | 689.6 | 677.1 | 682.3 | 5,673,000 | 682.30 |
| 2016-04-14 | 685.3 | 692.8 | 679 | 688.2 | 8,585,000 | 688.20 |
| 2016-04-13 | 666.6 | 672.9 | 654.2 | 671.1 | 10,635,000 | 671.10 |
| 2016-04-12 | 647 | 669 | 642 | 666.7 | 9,240,000 | 666.70 |
| 2016-04-11 | 652.4 | 652.5 | 633.5 | 644.9 | 6,642,000 | 644.90 |
| 2016-04-08 | 630 | 660.3 | 626 | 651.7 | 7,932,000 | 651.70 |
| 2016-04-07 | 640.8 | 651.8 | 635.5 | 643.7 | 7,332,000 | 643.70 |
| 2016-04-06 | 636.6 | 648.8 | 635.4 | 643.6 | 7,851,000 | 643.60 |
| 2016-04-05 | 661.5 | 666 | 642.1 | 643.5 | 12,602,000 | 643.50 |
| 2016-04-04 | 662.9 | 677 | 661.4 | 669.7 | 9,314,000 | 669.70 |
| 2016-04-01 | 687.7 | 690 | 665.4 | 668.2 | 9,949,000 | 668.20 |
| 2016-03-31 | 685.7 | 700.8 | 682 | 692.3 | 7,998,000 | 692.30 |
| 2016-03-30 | 696.2 | 701 | 686.4 | 686.8 | 7,230,000 | 686.80 |
| 2016-03-29 | 699.4 | 706.2 | 695.2 | 703.4 | 7,106,000 | 703.40 |
| 2016-03-28 | 714.7 | 715.4 | 699.5 | 708.6 | 11,857,000 | 708.60 |
| 2016-03-25 | 691.4 | 707.7 | 686.5 | 704.1 | 6,671,000 | 704.10 |
| 2016-03-24 | 698.1 | 701.6 | 690 | 691.3 | 6,461,000 | 691.30 |
| 2016-03-23 | 705 | 708.6 | 698.1 | 699.1 | 5,401,000 | 699.10 |
| 2016-03-22 | 698.7 | 711.9 | 697.8 | 704.7 | 5,599,000 | 704.70 |
| 2016-03-18 | 691.3 | 699.9 | 683.6 | 692.1 | 8,799,000 | 692.10 |
| 2016-03-17 | 703.7 | 710.5 | 687.8 | 696.3 | 8,974,000 | 696.30 |
| 2016-03-16 | 710 | 713 | 703.2 | 703.3 | 8,453,000 | 703.30 |
| 2016-03-15 | 723.5 | 741.9 | 715.1 | 718.8 | 12,191,000 | 718.80 |
| 2016-03-14 | 734 | 735 | 717.4 | 723.5 | 10,591,000 | 723.50 |
| 2016-03-11 | 705 | 725.7 | 704 | 723.7 | 9,352,000 | 723.70 |
| 2016-03-10 | 719.5 | 719.8 | 705.8 | 714.7 | 7,536,000 | 714.70 |
| 2016-03-09 | 713.4 | 719 | 702.2 | 713 | 10,542,000 | 713 |
| 2016-03-08 | 729.8 | 731.6 | 711.4 | 723.6 | 13,325,000 | 723.60 |
| 2016-03-07 | 733.7 | 738.3 | 727.1 | 731.1 | 8,668,000 | 731.10 |
| 2016-03-04 | 730.4 | 743 | 727.2 | 735.2 | 10,874,000 | 735.20 |
| 2016-03-03 | 702.8 | 727.7 | 702 | 726.3 | 11,806,000 | 726.30 |
| 2016-03-02 | 696.8 | 705 | 692 | 700.3 | 13,158,000 | 700.30 |
| 2016-03-01 | 663.5 | 675.5 | 655.1 | 675.5 | 9,533,000 | 675.50 |
| 2016-02-29 | 680 | 686.2 | 666.7 | 666.7 | 11,728,000 | 666.70 |
| 2016-02-26 | 680.2 | 686.6 | 676.1 | 677.9 | 10,505,000 | 677.90 |
| 2016-02-25 | 659 | 677.5 | 659 | 672.9 | 10,608,000 | 672.90 |
| 2016-02-24 | 653.5 | 666.7 | 647.2 | 658 | 11,110,000 | 658 |
| 2016-02-23 | 671.8 | 674 | 657.1 | 662.6 | 11,444,000 | 662.60 |
| 2016-02-22 | 660 | 674.3 | 653.7 | 671.8 | 8,734,000 | 671.80 |
| 2016-02-19 | 670.3 | 674.1 | 658.8 | 669.5 | 11,412,000 | 669.50 |
| 2016-02-18 | 679 | 683.6 | 669 | 675.1 | 10,650,000 | 675.10 |
| 2016-02-17 | 660 | 676.2 | 651.3 | 662.3 | 13,533,000 | 662.30 |
| 2016-02-16 | 646.6 | 679.1 | 643.3 | 664.5 | 11,905,000 | 664.50 |
| 2016-02-15 | 634.9 | 657.4 | 625.5 | 646.8 | 16,750,000 | 646.80 |
| 2016-02-12 | 603.6 | 615 | 590.7 | 591.1 | 26,655,000 | 591.10 |
| 2016-02-10 | 655.5 | 658.3 | 633 | 643.6 | 21,440,000 | 643.60 |
| 2016-02-09 | 667 | 667.8 | 650 | 656.8 | 19,458,000 | 656.80 |
| 2016-02-08 | 688 | 699.3 | 671 | 693.1 | 9,524,000 | 693.10 |
| 2016-02-05 | 714 | 720.9 | 686.7 | 705.7 | 16,673,000 | 705.70 |
| 2016-02-04 | 717.1 | 737 | 710.4 | 727.8 | 7,169,000 | 727.80 |
| 2016-02-03 | 734.2 | 742 | 717.4 | 733.9 | 14,330,000 | 733.90 |
| 2016-02-02 | 775 | 776.5 | 755 | 759 | 15,786,000 | 759 |
| 2016-02-01 | 778 | 781.9 | 764.3 | 775.2 | 24,006,000 | 775.20 |
| 2016-01-29 | 717.3 | 755 | 699.8 | 750.5 | 27,666,000 | 750.50 |
| 2016-01-28 | 699.4 | 703 | 691.3 | 692.3 | 7,822,000 | 692.30 |
| 2016-01-27 | 687.9 | 704 | 686 | 703.4 | 7,649,000 | 703.40 |
| 2016-01-26 | 683 | 685 | 674 | 678.7 | 6,519,000 | 678.70 |
| 2016-01-25 | 700 | 701.2 | 688.1 | 693.8 | 7,596,000 | 693.80 |
| 2016-01-22 | 676.7 | 688.4 | 666.1 | 686.8 | 11,962,000 | 686.80 |
| 2016-01-21 | 656.7 | 675 | 646.7 | 646.7 | 12,992,000 | 646.70 |
| 2016-01-20 | 680.7 | 684.4 | 655.1 | 657.8 | 13,637,000 | 657.80 |
| 2016-01-19 | 671.5 | 687.9 | 668.1 | 682 | 6,055,000 | 682 |
| 2016-01-18 | 670 | 680.7 | 663.3 | 675.8 | 8,566,000 | 675.80 |
| 2016-01-15 | 704.8 | 705.5 | 682.8 | 688.1 | 9,672,000 | 688.10 |
| 2016-01-14 | 685 | 699.4 | 678 | 697.1 | 10,373,000 | 697.10 |
| 2016-01-13 | 698.4 | 713.1 | 694 | 706.5 | 10,588,000 | 706.50 |
| 2016-01-12 | 695 | 699.7 | 676 | 680.5 | 16,381,000 | 680.50 |
| 2016-01-08 | 703 | 717.7 | 699.7 | 705.6 | 10,678,000 | 705.60 |
| 2016-01-07 | 725.1 | 727.8 | 709.9 | 711.2 | 11,848,000 | 711.20 |
| 2016-01-06 | 737.7 | 738.3 | 726.1 | 729 | 11,899,000 | 729 |
| 2016-01-05 | 733.2 | 741.2 | 729.2 | 733.3 | 8,414,000 | 733.30 |
| 2016-01-04 | 740.2 | 750 | 731.3 | 735.4 | 9,338,000 | 735.40 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
