8604 野村ホールディングス(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 | 679.9 | 691.1 | 679 | 689.1 | 20,466,500 | 689.10 |
| 2016-12-29 | 693.7 | 699 | 684 | 689.5 | 25,939,200 | 689.50 |
| 2016-12-28 | 710.1 | 711.4 | 703 | 703.8 | 17,829,500 | 703.80 |
| 2016-12-27 | 705 | 715.5 | 702.1 | 705 | 25,193,200 | 705 |
| 2016-12-26 | 710.5 | 714 | 705.5 | 709.4 | 17,572,700 | 709.40 |
| 2016-12-22 | 716.8 | 720.8 | 707.7 | 718.3 | 27,748,100 | 718.30 |
| 2016-12-21 | 727.5 | 742.7 | 716.7 | 720.3 | 38,174,400 | 720.30 |
| 2016-12-20 | 730 | 730.9 | 708.8 | 726.3 | 50,786,000 | 726.30 |
| 2016-12-19 | 739 | 741.8 | 731.8 | 735.8 | 29,816,500 | 735.80 |
| 2016-12-16 | 758 | 759 | 744.7 | 748.1 | 36,708,500 | 748.10 |
| 2016-12-15 | 759 | 765.4 | 746.3 | 749.4 | 49,831,600 | 749.40 |
| 2016-12-14 | 743 | 760.7 | 736.3 | 756.4 | 60,070,400 | 756.40 |
| 2016-12-13 | 732 | 753 | 728.8 | 743.3 | 49,685,800 | 743.30 |
| 2016-12-12 | 782 | 784 | 738.7 | 751.3 | 94,986,800 | 751.30 |
| 2016-12-09 | 747 | 770.9 | 736.9 | 770.6 | 85,494,200 | 770.60 |
| 2016-12-08 | 718 | 735 | 717.4 | 735 | 54,596,600 | 735 |
| 2016-12-07 | 700 | 709.8 | 697.7 | 709.2 | 40,838,000 | 709.20 |
| 2016-12-06 | 695 | 702.5 | 687.9 | 695.9 | 40,818,600 | 695.90 |
| 2016-12-05 | 674 | 680.7 | 664.2 | 675.8 | 43,664,600 | 675.80 |
| 2016-12-02 | 650 | 684.5 | 650 | 682 | 80,826,700 | 682 |
| 2016-12-01 | 633 | 657.1 | 631.1 | 650.5 | 66,907,600 | 650.50 |
| 2016-11-30 | 607.3 | 614.1 | 604.8 | 614 | 31,502,400 | 614 |
| 2016-11-29 | 603.6 | 608.3 | 601.6 | 605.7 | 28,328,100 | 605.70 |
| 2016-11-28 | 600 | 614.9 | 590.3 | 613.6 | 27,278,400 | 613.60 |
| 2016-11-25 | 609.9 | 618.9 | 605 | 612 | 33,648,500 | 612 |
| 2016-11-24 | 609.1 | 613 | 606.1 | 609.8 | 27,218,000 | 609.80 |
| 2016-11-22 | 599.7 | 603.8 | 596.7 | 601.6 | 27,379,700 | 601.60 |
| 2016-11-21 | 596.1 | 607 | 593.4 | 605.4 | 30,687,600 | 605.40 |
| 2016-11-18 | 607 | 609.4 | 596.4 | 596.7 | 34,406,600 | 596.70 |
| 2016-11-17 | 590.5 | 597.1 | 585.2 | 593.2 | 37,638,900 | 593.20 |
| 2016-11-16 | 603 | 604.7 | 594.7 | 596.9 | 43,235,500 | 596.90 |
| 2016-11-15 | 591.2 | 596.1 | 582 | 593 | 45,548,400 | 593 |
| 2016-11-14 | 564 | 591.5 | 563.9 | 590.8 | 56,437,600 | 590.80 |
| 2016-11-11 | 555 | 571.1 | 551 | 564 | 78,469,700 | 564 |
| 2016-11-10 | 524.7 | 540.3 | 513 | 536.6 | 65,439,400 | 536.60 |
| 2016-11-09 | 519.8 | 526.4 | 471.9 | 483.1 | 74,574,400 | 483.10 |
| 2016-11-08 | 518.3 | 521.3 | 513.2 | 515 | 20,967,900 | 515 |
| 2016-11-07 | 520 | 523 | 512.5 | 513.9 | 24,038,800 | 513.90 |
| 2016-11-04 | 508.5 | 515.7 | 505.2 | 506.6 | 24,905,200 | 506.60 |
| 2016-11-02 | 515.4 | 520.3 | 509.8 | 515.9 | 25,338,100 | 515.90 |
| 2016-11-01 | 531 | 532.8 | 523.2 | 525.4 | 28,357,500 | 525.40 |
| 2016-10-31 | 523.6 | 529 | 520.8 | 526.5 | 30,266,600 | 526.50 |
| 2016-10-28 | 518.9 | 529.5 | 512 | 527.1 | 78,884,900 | 527.10 |
| 2016-10-27 | 491.1 | 501.5 | 490.3 | 501.3 | 32,442,100 | 501.30 |
| 2016-10-26 | 493.9 | 496 | 487.1 | 494.5 | 15,347,600 | 494.50 |
| 2016-10-25 | 489.7 | 496.4 | 489 | 494.4 | 21,565,200 | 494.40 |
| 2016-10-24 | 492.4 | 492.7 | 485.3 | 486.6 | 23,452,400 | 486.60 |
| 2016-10-21 | 495.5 | 498.5 | 488 | 488.3 | 31,681,200 | 488.30 |
| 2016-10-20 | 478.4 | 494.5 | 476 | 492.8 | 31,675,100 | 492.80 |
| 2016-10-19 | 469.9 | 482 | 468.6 | 478.4 | 29,471,000 | 478.40 |
| 2016-10-17 | 463 | 469.4 | 462.1 | 465.3 | 18,310,400 | 465.30 |
| 2016-10-13 | 463.8 | 469.6 | 454.1 | 456.7 | 26,591,700 | 456.70 |
| 2016-10-12 | 461.1 | 465.2 | 457 | 461.8 | 20,810,900 | 461.80 |
| 2016-10-11 | 472 | 477.6 | 465.7 | 466.2 | 22,403,800 | 466.20 |
| 2016-10-07 | 474.3 | 474.5 | 464.4 | 469.2 | 22,457,300 | 469.20 |
| 2016-10-06 | 476 | 480.8 | 472.6 | 474.3 | 24,757,600 | 474.30 |
| 2016-10-05 | 468 | 472.2 | 462.8 | 467.9 | 21,489,500 | 467.90 |
| 2016-10-04 | 461.3 | 469.9 | 461.2 | 464.3 | 20,916,000 | 464.30 |
| 2016-10-03 | 451.9 | 460.8 | 450.9 | 459 | 25,054,000 | 459 |
| 2016-09-30 | 440.5 | 450.8 | 440.1 | 446.1 | 29,252,600 | 446.10 |
| 2016-09-29 | 449.6 | 457.6 | 445.1 | 455.7 | 22,512,300 | 455.70 |
| 2016-09-28 | 455.3 | 455.6 | 439 | 441.6 | 29,381,500 | 441.60 |
| 2016-09-27 | 440 | 460.6 | 438.9 | 458.5 | 40,121,700 | 458.50 |
| 2016-09-26 | 464.8 | 467.5 | 460.1 | 461.6 | 18,819,900 | 461.60 |
| 2016-09-23 | 474.8 | 475 | 464.3 | 467 | 35,257,400 | 467 |
| 2016-09-21 | 460 | 484.7 | 458.3 | 484.1 | 35,323,100 | 484.10 |
| 2016-09-20 | 459 | 465.9 | 454.5 | 461.2 | 20,150,100 | 461.20 |
| 2016-09-16 | 461 | 467.5 | 456.9 | 463 | 20,200,700 | 463 |
| 2016-09-15 | 465 | 466 | 453.1 | 461.3 | 21,709,800 | 461.30 |
| 2016-09-14 | 469.4 | 478 | 465.5 | 471.5 | 17,139,300 | 471.50 |
| 2016-09-13 | 480.1 | 482.4 | 474.2 | 475.9 | 17,096,500 | 475.90 |
| 2016-09-12 | 477.5 | 483 | 474.8 | 481.8 | 22,815,800 | 481.80 |
| 2016-09-09 | 480 | 490.2 | 479.5 | 486.6 | 19,984,700 | 486.60 |
| 2016-09-08 | 479 | 482.3 | 473.8 | 480.5 | 19,176,500 | 480.50 |
| 2016-09-07 | 471.1 | 477.6 | 469.5 | 477.3 | 21,592,500 | 477.30 |
| 2016-09-06 | 485.6 | 488.4 | 481.4 | 485.4 | 17,168,300 | 485.40 |
| 2016-09-05 | 504.1 | 504.6 | 481.8 | 482.4 | 30,515,300 | 482.40 |
| 2016-09-02 | 493.1 | 500 | 491 | 496.1 | 32,545,600 | 496.10 |
| 2016-09-01 | 487.3 | 493.2 | 484 | 490.2 | 21,139,700 | 490.20 |
| 2016-08-31 | 476.9 | 488.8 | 476.3 | 487.3 | 30,731,200 | 487.30 |
| 2016-08-30 | 467.8 | 472.3 | 466.3 | 471.2 | 11,005,900 | 471.20 |
| 2016-08-29 | 464 | 473.9 | 463 | 469.7 | 21,635,300 | 469.70 |
| 2016-08-26 | 457 | 459 | 451 | 452.9 | 15,843,200 | 452.90 |
| 2016-08-25 | 459.8 | 459.8 | 453 | 459.4 | 11,093,500 | 459.40 |
| 2016-08-24 | 453.5 | 459.9 | 450.8 | 457.3 | 15,608,900 | 457.30 |
| 2016-08-23 | 455.1 | 457.6 | 448 | 449.1 | 16,151,400 | 449.10 |
| 2016-08-22 | 460.5 | 460.5 | 452.5 | 457.7 | 14,873,700 | 457.70 |
| 2016-08-19 | 453 | 461.2 | 450.6 | 457.9 | 19,124,300 | 457.90 |
| 2016-08-18 | 454.8 | 459.5 | 448.7 | 452.1 | 22,229,600 | 452.10 |
| 2016-08-17 | 448.8 | 462 | 445.1 | 461.2 | 22,223,200 | 461.20 |
| 2016-08-16 | 459 | 462.8 | 448.6 | 448.9 | 19,987,800 | 448.90 |
| 2016-08-15 | 461.3 | 463.2 | 456 | 457.3 | 14,476,600 | 457.30 |
| 2016-08-12 | 465.4 | 467.6 | 458.1 | 462.9 | 21,834,800 | 462.90 |
| 2016-08-10 | 469.8 | 470 | 456.3 | 460.5 | 21,791,400 | 460.50 |
| 2016-08-09 | 470 | 477.2 | 463.5 | 475.4 | 33,143,000 | 475.40 |
| 2016-08-08 | 465 | 470.3 | 456 | 469.4 | 39,740,400 | 469.40 |
| 2016-08-05 | 441.8 | 452.5 | 435.4 | 446.4 | 41,217,700 | 446.40 |
| 2016-08-04 | 417.2 | 441.8 | 415 | 438.6 | 43,497,400 | 438.60 |
| 2016-08-03 | 417 | 424.3 | 407.4 | 409.2 | 28,862,100 | 409.20 |
| 2016-08-02 | 441 | 446 | 435.1 | 435.3 | 20,103,700 | 435.30 |
| 2016-08-01 | 452.8 | 453.4 | 441.7 | 443 | 52,068,300 | 443 |
| 2016-07-29 | 448 | 469.3 | 429.4 | 469.2 | 87,619,600 | 469.20 |
| 2016-07-28 | 427.2 | 427.7 | 416 | 416.9 | 17,830,300 | 416.90 |
| 2016-07-27 | 418.5 | 431.3 | 414.4 | 423 | 28,175,100 | 423 |
| 2016-07-26 | 423.4 | 424 | 410 | 414.3 | 20,179,600 | 414.30 |
| 2016-07-25 | 433.1 | 438.8 | 427.2 | 428.4 | 18,994,800 | 428.40 |
| 2016-07-22 | 425 | 433.7 | 424.7 | 430.4 | 22,237,100 | 430.40 |
| 2016-07-21 | 429.7 | 438.9 | 428 | 438.8 | 36,107,700 | 438.80 |
| 2016-07-20 | 426.4 | 426.8 | 409.6 | 418.1 | 26,979,800 | 418.10 |
| 2016-07-19 | 434.9 | 436.8 | 417.2 | 429.1 | 34,995,600 | 429.10 |
| 2016-07-15 | 406 | 431.8 | 405.9 | 422 | 47,076,000 | 422 |
| 2016-07-14 | 399.7 | 402 | 392.8 | 398.6 | 24,079,100 | 398.60 |
| 2016-07-13 | 408 | 408.5 | 397.6 | 400.6 | 33,789,500 | 400.60 |
| 2016-07-12 | 385 | 399.9 | 382.2 | 387.1 | 43,423,400 | 387.10 |
| 2016-07-11 | 360.2 | 376.4 | 357.2 | 373.7 | 27,753,800 | 373.70 |
| 2016-07-08 | 351.9 | 357.6 | 348.7 | 352.6 | 19,130,200 | 352.60 |
| 2016-07-07 | 351.1 | 363 | 350.6 | 352.6 | 19,170,000 | 352.60 |
| 2016-07-06 | 361.7 | 365.5 | 348 | 354.7 | 35,653,000 | 354.70 |
| 2016-07-05 | 370 | 372.2 | 365 | 371.3 | 20,990,000 | 371.30 |
| 2016-07-04 | 370 | 374.7 | 365.8 | 372.2 | 19,823,300 | 372.20 |
| 2016-07-01 | 373 | 377.5 | 366.7 | 373.9 | 26,514,700 | 373.90 |
| 2016-06-30 | 369 | 375.4 | 365.1 | 365.2 | 27,618,900 | 365.20 |
| 2016-06-29 | 359.5 | 362.9 | 355.3 | 361.1 | 36,668,800 | 361.10 |
| 2016-06-28 | 350 | 355 | 338.8 | 352.3 | 49,135,400 | 352.30 |
| 2016-06-27 | 379.6 | 380 | 353 | 358.3 | 41,908,800 | 358.30 |
| 2016-06-24 | 435.8 | 436.9 | 379.5 | 382.5 | 54,385,700 | 382.50 |
| 2016-06-23 | 414.5 | 429.6 | 413.2 | 427.8 | 21,395,200 | 427.80 |
| 2016-06-22 | 417.1 | 423.5 | 415 | 417.6 | 21,661,100 | 417.60 |
| 2016-06-21 | 410 | 419.3 | 410 | 417.4 | 18,448,700 | 417.40 |
| 2016-06-20 | 408.6 | 417.3 | 407.6 | 412.7 | 24,665,000 | 412.70 |
| 2016-06-17 | 398.2 | 402.5 | 396.2 | 397.9 | 30,628,800 | 397.90 |
| 2016-06-16 | 406.3 | 411.6 | 395.1 | 395.8 | 32,716,900 | 395.80 |
| 2016-06-15 | 402 | 411.3 | 399.4 | 409.1 | 26,341,100 | 409.10 |
| 2016-06-14 | 411.2 | 416 | 405.6 | 406.5 | 24,431,500 | 406.50 |
| 2016-06-13 | 418.9 | 420.9 | 415 | 415 | 24,006,700 | 415 |
| 2016-06-10 | 436 | 438 | 429.4 | 434.9 | 24,586,900 | 434.90 |
| 2016-06-09 | 444 | 446.6 | 437 | 439 | 16,379,500 | 439 |
| 2016-06-08 | 443 | 447.4 | 438.7 | 447.4 | 17,076,100 | 447.40 |
| 2016-06-07 | 442 | 450.5 | 441.5 | 443.1 | 17,472,800 | 443.10 |
| 2016-06-06 | 441.2 | 449 | 435.5 | 443.8 | 24,445,600 | 443.80 |
| 2016-06-03 | 451.5 | 457.9 | 451.5 | 454.2 | 17,065,500 | 454.20 |
| 2016-06-02 | 466 | 466 | 450.8 | 451.7 | 25,761,300 | 451.70 |
| 2016-06-01 | 478.5 | 480.5 | 469 | 470.3 | 20,988,400 | 470.30 |
| 2016-05-31 | 472.4 | 480.4 | 467.6 | 480.4 | 18,234,100 | 480.40 |
| 2016-05-30 | 472 | 475.1 | 465.6 | 475.1 | 19,038,700 | 475.10 |
| 2016-05-27 | 470.8 | 473 | 465.8 | 472.4 | 17,471,000 | 472.40 |
| 2016-05-26 | 481.3 | 481.8 | 469.5 | 469.6 | 18,550,400 | 469.60 |
| 2016-05-25 | 481 | 481.5 | 475.6 | 477.8 | 20,554,200 | 477.80 |
| 2016-05-24 | 471.5 | 473.9 | 465 | 469 | 18,740,300 | 469 |
| 2016-05-23 | 464 | 472.2 | 457.5 | 472.1 | 21,956,100 | 472.10 |
| 2016-05-20 | 460.6 | 466 | 452 | 464.2 | 21,065,800 | 464.20 |
| 2016-05-19 | 468.4 | 476.9 | 463.6 | 465 | 27,839,500 | 465 |
| 2016-05-18 | 461 | 470.2 | 454.7 | 462.2 | 34,438,200 | 462.20 |
| 2016-05-17 | 452.9 | 464.1 | 452.1 | 463.2 | 19,690,100 | 463.20 |
| 2016-05-16 | 443 | 455.4 | 442.1 | 451.1 | 21,461,600 | 451.10 |
| 2016-05-13 | 460 | 460.4 | 444 | 444 | 28,175,800 | 444 |
| 2016-05-12 | 450 | 460 | 449.1 | 459.4 | 17,281,400 | 459.40 |
| 2016-05-11 | 467.1 | 468.1 | 452.3 | 454.4 | 19,779,000 | 454.40 |
| 2016-05-10 | 448.1 | 461.2 | 441.5 | 460.3 | 23,603,100 | 460.30 |
| 2016-05-09 | 448.2 | 453.8 | 445.6 | 446.4 | 17,390,700 | 446.40 |
| 2016-05-06 | 452.4 | 455 | 441.1 | 444 | 33,528,800 | 444 |
| 2016-05-02 | 456.7 | 462.7 | 452.5 | 457 | 29,765,100 | 457 |
| 2016-04-28 | 522.4 | 528 | 477 | 478.9 | 55,465,400 | 478.90 |
| 2016-04-27 | 520 | 535.8 | 520 | 532.4 | 19,262,700 | 532.40 |
| 2016-04-26 | 540 | 541.7 | 527.6 | 534.6 | 23,061,700 | 534.60 |
| 2016-04-25 | 553.4 | 553.9 | 540.8 | 546.5 | 22,641,000 | 546.50 |
| 2016-04-22 | 523.3 | 549 | 522 | 549 | 33,430,300 | 549 |
| 2016-04-21 | 520 | 528.5 | 515.3 | 528 | 29,209,100 | 528 |
| 2016-04-20 | 515 | 518.5 | 502.2 | 508 | 20,258,100 | 508 |
| 2016-04-19 | 500.5 | 512.2 | 498.7 | 508.1 | 17,117,600 | 508.10 |
| 2016-04-18 | 485 | 493.3 | 480.1 | 490.4 | 19,791,000 | 490.40 |
| 2016-04-15 | 506 | 516.5 | 501 | 507.9 | 17,510,000 | 507.90 |
| 2016-04-14 | 505 | 514.6 | 500.3 | 511.6 | 26,382,500 | 511.60 |
| 2016-04-13 | 485 | 492.7 | 473.3 | 489.3 | 30,310,000 | 489.30 |
| 2016-04-12 | 452.8 | 487.3 | 450.3 | 481.5 | 44,904,500 | 481.50 |
| 2016-04-11 | 455.7 | 457 | 439.3 | 448.2 | 22,816,400 | 448.20 |
| 2016-04-08 | 440 | 464 | 435.1 | 454.4 | 28,658,000 | 454.40 |
| 2016-04-07 | 448.5 | 454.5 | 443 | 447 | 20,782,900 | 447 |
| 2016-04-06 | 446 | 455 | 443.4 | 452.2 | 21,708,800 | 452.20 |
| 2016-04-05 | 460 | 461.8 | 449.2 | 449.6 | 27,967,100 | 449.60 |
| 2016-04-04 | 473.4 | 483.1 | 464.6 | 466.4 | 31,093,600 | 466.40 |
| 2016-04-01 | 500 | 504 | 478.7 | 479.6 | 25,633,300 | 479.60 |
| 2016-03-31 | 503 | 514.4 | 502 | 502.9 | 18,563,100 | 502.90 |
| 2016-03-30 | 510 | 512 | 500 | 502.2 | 19,598,100 | 502.20 |
| 2016-03-29 | 510.2 | 522.9 | 509.8 | 516.1 | 13,999,300 | 516.10 |
| 2016-03-28 | 516.1 | 524 | 510 | 517.4 | 16,240,700 | 517.40 |
| 2016-03-25 | 503.4 | 518.4 | 496.7 | 515.5 | 19,869,700 | 515.50 |
| 2016-03-24 | 513 | 516.4 | 503.5 | 504.7 | 19,522,700 | 504.70 |
| 2016-03-23 | 521.5 | 526.9 | 514.1 | 516.2 | 17,040,500 | 516.20 |
| 2016-03-22 | 516 | 528.9 | 515.8 | 521.1 | 23,514,400 | 521.10 |
| 2016-03-18 | 512 | 518.9 | 504 | 509.8 | 26,114,600 | 509.80 |
| 2016-03-17 | 520 | 528.9 | 511.3 | 516.5 | 22,380,000 | 516.50 |
| 2016-03-16 | 525.6 | 532.7 | 518.4 | 520.2 | 19,620,300 | 520.20 |
| 2016-03-15 | 536.1 | 553.7 | 532.3 | 534.7 | 33,631,100 | 534.70 |
| 2016-03-14 | 538 | 539.2 | 531 | 537.5 | 21,182,700 | 537.50 |
| 2016-03-11 | 504 | 528.9 | 504 | 528 | 25,817,600 | 528 |
| 2016-03-10 | 515 | 521.3 | 504.1 | 520 | 18,876,600 | 520 |
| 2016-03-09 | 515.4 | 516 | 501 | 505.3 | 25,799,700 | 505.30 |
| 2016-03-08 | 530 | 537.5 | 516 | 524 | 22,785,100 | 524 |
| 2016-03-07 | 540 | 541 | 532 | 535.1 | 19,062,000 | 535.10 |
| 2016-03-04 | 528.9 | 543.7 | 524.9 | 535.1 | 27,269,400 | 535.10 |
| 2016-03-03 | 505.1 | 525.8 | 505.1 | 523.9 | 29,314,700 | 523.90 |
| 2016-03-02 | 500 | 508.8 | 496 | 501.6 | 30,511,000 | 501.60 |
| 2016-03-01 | 476 | 482.7 | 467 | 481.5 | 29,290,900 | 481.50 |
| 2016-02-29 | 493.1 | 494.8 | 476 | 476 | 27,808,600 | 476 |
| 2016-02-26 | 495.8 | 503 | 488.7 | 489 | 19,194,700 | 489 |
| 2016-02-25 | 486.4 | 494.4 | 477.5 | 490.3 | 23,987,300 | 490.30 |
| 2016-02-24 | 475.3 | 489 | 471 | 479.8 | 27,290,700 | 479.80 |
| 2016-02-23 | 492.8 | 497.4 | 484.2 | 485 | 28,102,900 | 485 |
| 2016-02-22 | 488 | 499.6 | 484.3 | 494.1 | 14,879,200 | 494.10 |
| 2016-02-19 | 500 | 501.2 | 486.4 | 495.9 | 21,113,600 | 495.90 |
| 2016-02-18 | 523 | 523.6 | 501.8 | 508.9 | 22,408,500 | 508.90 |
| 2016-02-17 | 504 | 513.5 | 490.1 | 500 | 28,296,900 | 500 |
| 2016-02-16 | 495 | 518.5 | 490 | 506.9 | 28,622,100 | 506.90 |
| 2016-02-15 | 470.6 | 501.9 | 468.8 | 495 | 54,239,500 | 495 |
| 2016-02-12 | 459 | 466 | 442.8 | 446.6 | 68,556,200 | 446.60 |
| 2016-02-10 | 503.7 | 512 | 486 | 491.9 | 52,020,700 | 491.90 |
| 2016-02-09 | 512 | 520 | 494 | 510 | 59,779,200 | 510 |
| 2016-02-08 | 560 | 567.9 | 550 | 560.8 | 32,756,100 | 560.80 |
| 2016-02-05 | 580 | 585 | 567 | 577.7 | 29,484,200 | 577.70 |
| 2016-02-04 | 578 | 601.6 | 577 | 592.1 | 29,228,200 | 592.10 |
| 2016-02-03 | 600 | 604.9 | 583 | 600 | 53,906,900 | 600 |
| 2016-02-02 | 665 | 676.7 | 663.3 | 668.7 | 20,040,500 | 668.70 |
| 2016-02-01 | 673.9 | 682.1 | 660 | 672.8 | 39,672,200 | 672.80 |
| 2016-01-29 | 613.8 | 652.9 | 605.9 | 650 | 42,659,500 | 650 |
| 2016-01-28 | 614.2 | 620.1 | 607.8 | 611 | 13,581,100 | 611 |
| 2016-01-27 | 606.5 | 622.9 | 603.1 | 616.8 | 19,750,200 | 616.80 |
| 2016-01-26 | 601.9 | 602.8 | 593.1 | 596.5 | 16,888,700 | 596.50 |
| 2016-01-25 | 613.9 | 617.4 | 605.4 | 613.2 | 17,679,100 | 613.20 |
| 2016-01-22 | 590 | 607.2 | 584.2 | 603.9 | 27,102,400 | 603.90 |
| 2016-01-21 | 585.1 | 599 | 568.2 | 568.4 | 28,225,100 | 568.40 |
| 2016-01-20 | 604 | 607.9 | 587 | 587.3 | 26,915,100 | 587.30 |
| 2016-01-19 | 601 | 614.7 | 597 | 610.9 | 17,817,300 | 610.90 |
| 2016-01-18 | 592 | 606.6 | 587.2 | 602.3 | 19,187,000 | 602.30 |
| 2016-01-15 | 630 | 634.8 | 607.5 | 612 | 21,411,900 | 612 |
| 2016-01-14 | 610 | 625.3 | 604 | 623.7 | 26,338,800 | 623.70 |
| 2016-01-13 | 620.5 | 646.8 | 620.5 | 632.5 | 27,966,700 | 632.50 |
| 2016-01-12 | 623 | 627.3 | 607.7 | 611.8 | 30,572,100 | 611.80 |
| 2016-01-08 | 630 | 649.5 | 628 | 634.9 | 29,441,300 | 634.90 |
| 2016-01-07 | 652.7 | 659.9 | 642 | 642 | 27,256,200 | 642 |
| 2016-01-06 | 673.7 | 681.9 | 655.1 | 659.7 | 21,707,500 | 659.70 |
| 2016-01-05 | 662.8 | 672.8 | 658.5 | 663.7 | 17,316,000 | 663.70 |
| 2016-01-04 | 669 | 673 | 658.5 | 660.3 | 32,443,400 | 660.30 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
