8630 SOMPO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 | 3,907 | 3,982 | 3,902 | 3,960 | 664,800 | 1,320 |
| 2016-12-29 | 3,997 | 3,997 | 3,942 | 3,970 | 955,500 | 1,323.33 |
| 2016-12-28 | 4,026 | 4,029 | 3,983 | 3,998 | 813,400 | 1,332.67 |
| 2016-12-27 | 4,005 | 4,046 | 3,978 | 4,016 | 644,600 | 1,338.67 |
| 2016-12-26 | 4,013 | 4,038 | 3,999 | 4,006 | 724,500 | 1,335.33 |
| 2016-12-22 | 4,039 | 4,068 | 3,985 | 4,012 | 1,242,000 | 1,337.33 |
| 2016-12-21 | 4,066 | 4,098 | 4,027 | 4,030 | 1,284,700 | 1,343.33 |
| 2016-12-20 | 4,014 | 4,056 | 4,010 | 4,043 | 1,466,000 | 1,347.67 |
| 2016-12-19 | 4,029 | 4,067 | 4,016 | 4,017 | 2,613,900 | 1,339 |
| 2016-12-16 | 4,101 | 4,113 | 4,069 | 4,084 | 2,656,500 | 1,361.33 |
| 2016-12-15 | 4,151 | 4,210 | 4,105 | 4,130 | 2,296,400 | 1,376.67 |
| 2016-12-14 | 4,182 | 4,206 | 4,170 | 4,184 | 1,168,500 | 1,394.67 |
| 2016-12-13 | 4,143 | 4,158 | 4,075 | 4,155 | 1,571,300 | 1,385 |
| 2016-12-12 | 4,200 | 4,249 | 4,119 | 4,153 | 2,315,800 | 1,384.33 |
| 2016-12-09 | 4,114 | 4,193 | 4,114 | 4,175 | 2,585,600 | 1,391.67 |
| 2016-12-08 | 4,170 | 4,200 | 4,082 | 4,184 | 3,066,300 | 1,394.67 |
| 2016-12-07 | 3,935 | 4,000 | 3,928 | 3,997 | 2,124,300 | 1,332.33 |
| 2016-12-06 | 3,853 | 3,952 | 3,852 | 3,935 | 2,701,100 | 1,311.67 |
| 2016-12-05 | 3,812 | 3,818 | 3,770 | 3,784 | 1,343,200 | 1,261.33 |
| 2016-12-02 | 3,810 | 3,832 | 3,794 | 3,814 | 2,336,600 | 1,271.33 |
| 2016-12-01 | 3,796 | 3,830 | 3,761 | 3,823 | 2,547,700 | 1,274.33 |
| 2016-11-30 | 3,668 | 3,728 | 3,648 | 3,728 | 2,600,200 | 1,242.67 |
| 2016-11-29 | 3,655 | 3,672 | 3,615 | 3,668 | 1,149,700 | 1,222.67 |
| 2016-11-28 | 3,609 | 3,703 | 3,598 | 3,693 | 1,693,100 | 1,231 |
| 2016-11-25 | 3,631 | 3,695 | 3,623 | 3,645 | 2,216,900 | 1,215 |
| 2016-11-24 | 3,640 | 3,665 | 3,596 | 3,607 | 1,472,600 | 1,202.33 |
| 2016-11-22 | 3,575 | 3,599 | 3,491 | 3,599 | 1,324,200 | 1,199.67 |
| 2016-11-21 | 3,597 | 3,618 | 3,554 | 3,570 | 1,950,400 | 1,190 |
| 2016-11-18 | 3,700 | 3,719 | 3,528 | 3,544 | 2,318,200 | 1,181.33 |
| 2016-11-17 | 3,625 | 3,646 | 3,594 | 3,631 | 1,835,900 | 1,210.33 |
| 2016-11-16 | 3,658 | 3,702 | 3,636 | 3,684 | 1,691,900 | 1,228 |
| 2016-11-15 | 3,566 | 3,623 | 3,544 | 3,608 | 2,293,200 | 1,202.67 |
| 2016-11-14 | 3,506 | 3,586 | 3,493 | 3,566 | 1,826,600 | 1,188.67 |
| 2016-11-11 | 3,473 | 3,576 | 3,454 | 3,486 | 2,944,700 | 1,162 |
| 2016-11-10 | 3,383 | 3,432 | 3,320 | 3,403 | 2,100,500 | 1,134.33 |
| 2016-11-09 | 3,247 | 3,345 | 3,045 | 3,110 | 2,123,800 | 1,036.67 |
| 2016-11-08 | 3,268 | 3,293 | 3,243 | 3,255 | 729,300 | 1,085 |
| 2016-11-07 | 3,276 | 3,285 | 3,229 | 3,235 | 747,100 | 1,078.33 |
| 2016-11-04 | 3,263 | 3,273 | 3,179 | 3,206 | 1,656,200 | 1,068.67 |
| 2016-11-02 | 3,356 | 3,366 | 3,293 | 3,316 | 1,096,100 | 1,105.33 |
| 2016-11-01 | 3,444 | 3,450 | 3,361 | 3,424 | 1,134,800 | 1,141.33 |
| 2016-10-31 | 3,368 | 3,408 | 3,359 | 3,404 | 1,026,900 | 1,134.67 |
| 2016-10-28 | 3,350 | 3,406 | 3,350 | 3,382 | 2,801,500 | 1,127.33 |
| 2016-10-27 | 3,331 | 3,336 | 3,296 | 3,321 | 942,000 | 1,107 |
| 2016-10-26 | 3,330 | 3,347 | 3,290 | 3,338 | 1,019,600 | 1,112.67 |
| 2016-10-25 | 3,353 | 3,374 | 3,334 | 3,339 | 1,096,700 | 1,113 |
| 2016-10-24 | 3,314 | 3,339 | 3,281 | 3,320 | 1,018,500 | 1,106.67 |
| 2016-10-21 | 3,350 | 3,368 | 3,303 | 3,313 | 1,401,500 | 1,104.33 |
| 2016-10-20 | 3,281 | 3,349 | 3,260 | 3,338 | 1,180,200 | 1,112.67 |
| 2016-10-19 | 3,322 | 3,325 | 3,274 | 3,312 | 1,435,700 | 1,104 |
| 2016-10-17 | 3,390 | 3,424 | 3,364 | 3,392 | 1,524,100 | 1,130.67 |
| 2016-10-13 | 3,315 | 3,381 | 3,295 | 3,325 | 2,673,200 | 1,108.33 |
| 2016-10-12 | 3,296 | 3,338 | 3,286 | 3,289 | 1,788,000 | 1,096.33 |
| 2016-10-11 | 3,295 | 3,345 | 3,281 | 3,329 | 1,863,300 | 1,109.67 |
| 2016-10-07 | 3,269 | 3,328 | 3,260 | 3,312 | 3,103,400 | 1,104 |
| 2016-10-06 | 3,204 | 3,293 | 3,171 | 3,250 | 4,718,800 | 1,083.33 |
| 2016-10-05 | 2,901 | 3,073 | 2,901 | 3,052 | 3,917,000 | 1,017.33 |
| 2016-10-04 | 2,955 | 3,000 | 2,924.5 | 2,971 | 1,653,800 | 990.33 |
| 2016-10-03 | 2,990.5 | 3,007 | 2,961 | 2,976.5 | 819,000 | 992.17 |
| 2016-09-30 | 2,953.5 | 2,992 | 2,920.5 | 2,965.5 | 2,270,900 | 988.50 |
| 2016-09-29 | 3,096 | 3,112 | 3,050 | 3,055 | 1,642,900 | 1,018.33 |
| 2016-09-28 | 3,111 | 3,128 | 3,049 | 3,086 | 1,426,100 | 1,028.67 |
| 2016-09-27 | 3,100 | 3,215 | 3,052 | 3,215 | 1,310,700 | 1,071.67 |
| 2016-09-26 | 3,230 | 3,241 | 3,170 | 3,178 | 961,700 | 1,059.33 |
| 2016-09-23 | 3,238 | 3,259 | 3,176 | 3,221 | 1,852,100 | 1,073.67 |
| 2016-09-21 | 3,156 | 3,311 | 3,136 | 3,308 | 2,797,900 | 1,102.67 |
| 2016-09-20 | 3,122 | 3,204 | 3,114 | 3,160 | 1,452,200 | 1,053.33 |
| 2016-09-16 | 3,102 | 3,187 | 3,087 | 3,179 | 981,600 | 1,059.67 |
| 2016-09-15 | 3,149 | 3,149 | 3,092 | 3,130 | 915,700 | 1,043.33 |
| 2016-09-14 | 3,129 | 3,196 | 3,109 | 3,181 | 1,386,000 | 1,060.33 |
| 2016-09-13 | 3,152 | 3,159 | 3,105 | 3,119 | 904,300 | 1,039.67 |
| 2016-09-12 | 3,135 | 3,176 | 3,123 | 3,161 | 943,000 | 1,053.67 |
| 2016-09-09 | 3,206 | 3,220 | 3,168 | 3,185 | 1,513,200 | 1,061.67 |
| 2016-09-08 | 3,240 | 3,264 | 3,176 | 3,183 | 2,076,900 | 1,061 |
| 2016-09-07 | 3,315 | 3,325 | 3,225 | 3,284 | 1,847,900 | 1,094.67 |
| 2016-09-06 | 3,351 | 3,390 | 3,336 | 3,385 | 744,500 | 1,128.33 |
| 2016-09-05 | 3,412 | 3,450 | 3,362 | 3,366 | 905,400 | 1,122 |
| 2016-09-02 | 3,262 | 3,342 | 3,262 | 3,333 | 875,500 | 1,111 |
| 2016-09-01 | 3,272 | 3,285 | 3,225 | 3,260 | 1,463,700 | 1,086.67 |
| 2016-08-31 | 3,300 | 3,336 | 3,287 | 3,316 | 1,299,000 | 1,105.33 |
| 2016-08-30 | 3,235 | 3,265 | 3,235 | 3,247 | 835,100 | 1,082.33 |
| 2016-08-29 | 3,250 | 3,314 | 3,247 | 3,272 | 889,000 | 1,090.67 |
| 2016-08-26 | 3,193 | 3,198 | 3,137 | 3,147 | 1,332,900 | 1,049 |
| 2016-08-25 | 3,200 | 3,253 | 3,178 | 3,237 | 1,329,500 | 1,079 |
| 2016-08-24 | 3,220 | 3,269 | 3,210 | 3,238 | 615,800 | 1,079.33 |
| 2016-08-23 | 3,299 | 3,299 | 3,185 | 3,198 | 1,205,600 | 1,066 |
| 2016-08-22 | 3,310 | 3,337 | 3,260 | 3,299 | 1,781,700 | 1,099.67 |
| 2016-08-19 | 3,239 | 3,342 | 3,197 | 3,305 | 2,027,000 | 1,101.67 |
| 2016-08-18 | 3,236 | 3,322 | 3,201 | 3,225 | 2,133,000 | 1,075 |
| 2016-08-17 | 3,152 | 3,293 | 3,151 | 3,272 | 2,555,400 | 1,090.67 |
| 2016-08-16 | 3,233 | 3,255 | 3,151 | 3,151 | 1,892,400 | 1,050.33 |
| 2016-08-15 | 3,265 | 3,277 | 3,218 | 3,232 | 2,156,800 | 1,077.33 |
| 2016-08-12 | 3,192 | 3,330 | 3,174 | 3,289 | 2,825,500 | 1,096.33 |
| 2016-08-10 | 3,286 | 3,344 | 3,247 | 3,256 | 1,633,800 | 1,085.33 |
| 2016-08-09 | 3,313 | 3,357 | 3,299 | 3,356 | 1,297,200 | 1,118.67 |
| 2016-08-08 | 3,211 | 3,350 | 3,208 | 3,338 | 1,571,700 | 1,112.67 |
| 2016-08-05 | 3,201 | 3,252 | 3,174 | 3,187 | 1,248,800 | 1,062.33 |
| 2016-08-04 | 3,147 | 3,247 | 3,137 | 3,238 | 1,835,500 | 1,079.33 |
| 2016-08-03 | 3,127 | 3,192 | 3,118 | 3,128 | 1,494,700 | 1,042.67 |
| 2016-08-02 | 3,200 | 3,227 | 3,172 | 3,182 | 1,371,600 | 1,060.67 |
| 2016-08-01 | 3,262 | 3,329 | 3,245 | 3,283 | 2,391,400 | 1,094.33 |
| 2016-07-29 | 3,243 | 3,398 | 3,210 | 3,364 | 3,499,100 | 1,121.33 |
| 2016-07-28 | 3,195 | 3,228 | 3,160 | 3,227 | 2,639,300 | 1,075.67 |
| 2016-07-27 | 3,198 | 3,275 | 3,166 | 3,253 | 3,805,400 | 1,084.33 |
| 2016-07-26 | 3,228 | 3,229 | 3,168 | 3,198 | 3,236,300 | 1,066 |
| 2016-07-25 | 3,237 | 3,311 | 3,235 | 3,294 | 2,768,600 | 1,098 |
| 2016-07-22 | 3,131 | 3,249 | 3,119 | 3,233 | 3,311,400 | 1,077.67 |
| 2016-07-21 | 3,190 | 3,204 | 3,147 | 3,201 | 2,325,500 | 1,067 |
| 2016-07-20 | 3,112 | 3,135 | 3,086 | 3,131 | 2,514,500 | 1,043.67 |
| 2016-07-19 | 3,085 | 3,130 | 3,042 | 3,126 | 3,681,500 | 1,042 |
| 2016-07-15 | 2,989 | 3,068 | 2,967.5 | 3,021 | 1,421,400 | 1,007 |
| 2016-07-14 | 2,936 | 2,959.5 | 2,891.5 | 2,941 | 2,857,800 | 980.33 |
| 2016-07-13 | 2,971.5 | 2,991 | 2,890 | 2,897.5 | 2,250,500 | 965.83 |
| 2016-07-12 | 2,767 | 2,871 | 2,767 | 2,830 | 1,793,600 | 943.33 |
| 2016-07-11 | 2,683 | 2,732 | 2,665.5 | 2,700.5 | 2,098,900 | 900.17 |
| 2016-07-08 | 2,666 | 2,695 | 2,599.5 | 2,600 | 2,143,700 | 866.67 |
| 2016-07-07 | 2,742 | 2,789 | 2,686.5 | 2,692.5 | 1,825,300 | 897.50 |
| 2016-07-06 | 2,719.5 | 2,777.5 | 2,715 | 2,761 | 2,280,000 | 920.33 |
| 2016-07-05 | 2,766.5 | 2,782.5 | 2,734.5 | 2,768.5 | 1,408,000 | 922.83 |
| 2016-07-04 | 2,729.5 | 2,796 | 2,711 | 2,785 | 1,632,400 | 928.33 |
| 2016-07-01 | 2,725 | 2,762.5 | 2,714 | 2,745 | 1,355,400 | 915 |
| 2016-06-30 | 2,757 | 2,783.5 | 2,697.5 | 2,698.5 | 2,163,500 | 899.50 |
| 2016-06-29 | 2,659 | 2,724 | 2,631 | 2,703.5 | 1,518,300 | 901.17 |
| 2016-06-28 | 2,607 | 2,663 | 2,547 | 2,609 | 2,443,400 | 869.67 |
| 2016-06-27 | 2,641 | 2,673.5 | 2,593.5 | 2,643.5 | 1,918,600 | 881.17 |
| 2016-06-24 | 2,912 | 2,935.5 | 2,576 | 2,592.5 | 2,358,100 | 864.17 |
| 2016-06-23 | 2,825 | 2,907.5 | 2,810 | 2,898.5 | 1,222,500 | 966.17 |
| 2016-06-22 | 2,802.5 | 2,831 | 2,777.5 | 2,811.5 | 1,176,500 | 937.17 |
| 2016-06-21 | 2,785.5 | 2,824 | 2,715 | 2,812.5 | 1,428,600 | 937.50 |
| 2016-06-20 | 2,842 | 2,870 | 2,793 | 2,813.5 | 1,620,500 | 937.83 |
| 2016-06-17 | 2,818 | 2,853 | 2,776 | 2,810 | 2,862,500 | 936.67 |
| 2016-06-16 | 2,776 | 2,826.5 | 2,720.5 | 2,760.5 | 2,467,300 | 920.17 |
| 2016-06-15 | 2,710 | 2,808 | 2,686 | 2,792 | 2,545,700 | 930.67 |
| 2016-06-14 | 2,738.5 | 2,769 | 2,702.5 | 2,729.5 | 1,263,500 | 909.83 |
| 2016-06-13 | 2,755.5 | 2,788 | 2,734.5 | 2,745 | 1,593,100 | 915 |
| 2016-06-10 | 2,802 | 2,822 | 2,757 | 2,820.5 | 1,822,500 | 940.17 |
| 2016-06-09 | 2,886.5 | 2,887.5 | 2,780 | 2,812 | 2,154,900 | 937.33 |
| 2016-06-08 | 2,940.5 | 2,951.5 | 2,820 | 2,905.5 | 2,172,600 | 968.50 |
| 2016-06-07 | 2,906 | 2,930.5 | 2,856 | 2,890.5 | 2,018,100 | 963.50 |
| 2016-06-06 | 2,900 | 2,914.5 | 2,873.5 | 2,909 | 1,437,000 | 969.67 |
| 2016-06-03 | 2,947 | 2,973.5 | 2,924 | 2,962.5 | 999,900 | 987.50 |
| 2016-06-02 | 3,028 | 3,031 | 2,949 | 2,958 | 1,238,900 | 986 |
| 2016-06-01 | 3,085 | 3,102 | 3,052 | 3,068 | 1,425,200 | 1,022.67 |
| 2016-05-31 | 3,094 | 3,129 | 3,065 | 3,126 | 2,123,200 | 1,042 |
| 2016-05-30 | 3,150 | 3,150 | 3,075 | 3,107 | 1,019,000 | 1,035.67 |
| 2016-05-27 | 3,125 | 3,137 | 3,074 | 3,116 | 1,287,400 | 1,038.67 |
| 2016-05-26 | 3,120 | 3,145 | 3,045 | 3,055 | 1,046,800 | 1,018.33 |
| 2016-05-25 | 3,011 | 3,097 | 3,011 | 3,070 | 1,661,000 | 1,023.33 |
| 2016-05-24 | 3,006 | 3,006 | 2,960 | 2,966.5 | 1,065,600 | 988.83 |
| 2016-05-23 | 3,040 | 3,060 | 2,970.5 | 3,005 | 2,049,800 | 1,001.67 |
| 2016-05-20 | 2,922.5 | 3,093 | 2,899.5 | 3,044 | 2,893,600 | 1,014.67 |
| 2016-05-19 | 2,978.5 | 3,050 | 2,957 | 2,972.5 | 1,672,800 | 990.83 |
| 2016-05-18 | 2,904 | 2,966.5 | 2,885.5 | 2,928.5 | 2,517,200 | 976.17 |
| 2016-05-17 | 2,913 | 2,913.5 | 2,852.5 | 2,894 | 892,300 | 964.67 |
| 2016-05-16 | 2,853.5 | 2,897 | 2,825 | 2,870.5 | 1,140,300 | 956.83 |
| 2016-05-13 | 2,902.5 | 2,907 | 2,823.5 | 2,824.5 | 1,412,600 | 941.50 |
| 2016-05-12 | 2,805 | 2,874 | 2,767 | 2,871.5 | 1,659,500 | 957.17 |
| 2016-05-11 | 2,926 | 2,975.5 | 2,849 | 2,864.5 | 1,317,400 | 954.83 |
| 2016-05-10 | 2,793.5 | 2,895.5 | 2,774.5 | 2,876 | 2,463,200 | 958.67 |
| 2016-05-09 | 2,856.5 | 2,856.5 | 2,790.5 | 2,791 | 1,206,800 | 930.33 |
| 2016-05-06 | 2,892.5 | 2,923 | 2,807 | 2,833.5 | 1,216,300 | 944.50 |
| 2016-05-02 | 2,790.5 | 2,872 | 2,786 | 2,865 | 1,621,400 | 955 |
| 2016-04-28 | 3,180 | 3,199 | 2,875.5 | 2,940.5 | 1,608,800 | 980.17 |
| 2016-04-27 | 3,152 | 3,200 | 3,070 | 3,120 | 1,228,500 | 1,040 |
| 2016-04-26 | 3,171 | 3,181 | 3,116 | 3,166 | 1,324,600 | 1,055.33 |
| 2016-04-25 | 3,236 | 3,308 | 3,222 | 3,241 | 2,065,100 | 1,080.33 |
| 2016-04-22 | 3,092 | 3,249 | 3,088 | 3,207 | 2,133,200 | 1,069 |
| 2016-04-21 | 3,115 | 3,142 | 3,063 | 3,136 | 2,964,800 | 1,045.33 |
| 2016-04-20 | 3,132 | 3,135 | 3,017 | 3,035 | 2,100,100 | 1,011.67 |
| 2016-04-19 | 3,060 | 3,106 | 3,044 | 3,085 | 1,654,900 | 1,028.33 |
| 2016-04-18 | 2,955 | 3,009 | 2,942.5 | 2,979.5 | 1,903,600 | 993.17 |
| 2016-04-15 | 3,139 | 3,208 | 3,088 | 3,152 | 1,934,100 | 1,050.67 |
| 2016-04-14 | 3,149 | 3,214 | 3,137 | 3,202 | 1,188,600 | 1,067.33 |
| 2016-04-13 | 3,016 | 3,082 | 2,971 | 3,063 | 1,143,200 | 1,021 |
| 2016-04-12 | 2,923 | 2,979 | 2,904.5 | 2,951 | 957,200 | 983.67 |
| 2016-04-11 | 2,942 | 2,947 | 2,883.5 | 2,923.5 | 857,100 | 974.50 |
| 2016-04-08 | 2,877.5 | 3,023 | 2,846 | 2,965 | 1,346,400 | 988.33 |
| 2016-04-07 | 2,969.5 | 3,013 | 2,908 | 2,927.5 | 1,236,000 | 975.83 |
| 2016-04-06 | 3,049 | 3,071 | 2,953.5 | 2,968 | 1,982,900 | 989.33 |
| 2016-04-05 | 3,096 | 3,135 | 3,000 | 3,008 | 1,407,900 | 1,002.67 |
| 2016-04-04 | 3,065 | 3,140 | 3,045 | 3,102 | 1,304,300 | 1,034 |
| 2016-04-01 | 3,190 | 3,192 | 3,057 | 3,062 | 1,752,700 | 1,020.67 |
| 2016-03-31 | 3,200 | 3,248 | 3,165 | 3,188 | 2,080,100 | 1,062.67 |
| 2016-03-30 | 3,279 | 3,279 | 3,157 | 3,160 | 1,157,800 | 1,053.33 |
| 2016-03-29 | 3,207 | 3,267 | 3,205 | 3,229 | 884,600 | 1,076.33 |
| 2016-03-28 | 3,251 | 3,279 | 3,156 | 3,223 | 1,115,800 | 1,074.33 |
| 2016-03-25 | 3,121 | 3,243 | 3,101 | 3,229 | 1,311,300 | 1,076.33 |
| 2016-03-24 | 3,170 | 3,170 | 3,106 | 3,127 | 877,900 | 1,042.33 |
| 2016-03-23 | 3,225 | 3,264 | 3,142 | 3,160 | 852,300 | 1,053.33 |
| 2016-03-22 | 3,123 | 3,212 | 3,122 | 3,171 | 1,107,100 | 1,057 |
| 2016-03-18 | 3,170 | 3,213 | 3,072 | 3,115 | 1,405,900 | 1,038.33 |
| 2016-03-17 | 3,207 | 3,285 | 3,183 | 3,207 | 2,031,500 | 1,069 |
| 2016-03-16 | 3,211 | 3,229 | 3,159 | 3,174 | 1,334,300 | 1,058 |
| 2016-03-15 | 3,331 | 3,356 | 3,236 | 3,251 | 1,156,700 | 1,083.67 |
| 2016-03-14 | 3,325 | 3,372 | 3,259 | 3,332 | 1,456,200 | 1,110.67 |
| 2016-03-11 | 3,226 | 3,308 | 3,201 | 3,292 | 2,174,300 | 1,097.33 |
| 2016-03-10 | 3,278 | 3,310 | 3,228 | 3,280 | 2,012,300 | 1,093.33 |
| 2016-03-09 | 3,323 | 3,325 | 3,235 | 3,254 | 1,237,100 | 1,084.67 |
| 2016-03-08 | 3,365 | 3,445 | 3,287 | 3,344 | 1,684,800 | 1,114.67 |
| 2016-03-07 | 3,464 | 3,464 | 3,368 | 3,400 | 1,750,100 | 1,133.33 |
| 2016-03-04 | 3,490 | 3,499 | 3,434 | 3,486 | 914,500 | 1,162 |
| 2016-03-03 | 3,439 | 3,533 | 3,421 | 3,498 | 1,448,100 | 1,166 |
| 2016-03-02 | 3,334 | 3,463 | 3,319 | 3,411 | 1,732,100 | 1,137 |
| 2016-03-01 | 3,249 | 3,293 | 3,197 | 3,217 | 1,686,100 | 1,072.33 |
| 2016-02-29 | 3,306 | 3,352 | 3,250 | 3,250 | 1,662,100 | 1,083.33 |
| 2016-02-26 | 3,322 | 3,340 | 3,253 | 3,280 | 2,239,600 | 1,093.33 |
| 2016-02-25 | 3,197 | 3,335 | 3,190 | 3,304 | 2,844,600 | 1,101.33 |
| 2016-02-24 | 3,060 | 3,225 | 3,038 | 3,189 | 2,905,200 | 1,063 |
| 2016-02-23 | 3,075 | 3,153 | 3,066 | 3,109 | 1,570,700 | 1,036.33 |
| 2016-02-22 | 2,996.5 | 3,090 | 2,986.5 | 3,075 | 1,156,800 | 1,025 |
| 2016-02-19 | 3,031 | 3,042 | 2,994 | 3,022 | 1,815,600 | 1,007.33 |
| 2016-02-18 | 3,060 | 3,119 | 2,984.5 | 3,090 | 2,019,200 | 1,030 |
| 2016-02-17 | 3,020 | 3,076 | 2,905 | 2,946 | 1,875,300 | 982 |
| 2016-02-16 | 2,907.5 | 3,086 | 2,894 | 3,030 | 1,582,800 | 1,010 |
| 2016-02-15 | 2,737.5 | 3,028 | 2,737.5 | 2,959 | 3,010,800 | 986.33 |
| 2016-02-12 | 2,648.5 | 2,777 | 2,628 | 2,687.5 | 3,284,800 | 895.83 |
| 2016-02-10 | 2,897.5 | 2,920 | 2,722 | 2,766 | 2,548,200 | 922 |
| 2016-02-09 | 2,933.5 | 2,994 | 2,875.5 | 2,897.5 | 2,546,200 | 965.83 |
| 2016-02-08 | 3,074 | 3,133 | 3,034 | 3,110 | 1,246,100 | 1,036.67 |
| 2016-02-05 | 3,167 | 3,176 | 3,079 | 3,130 | 2,063,600 | 1,043.33 |
| 2016-02-04 | 3,255 | 3,281 | 3,195 | 3,231 | 2,181,700 | 1,077 |
| 2016-02-03 | 3,400 | 3,414 | 3,247 | 3,325 | 2,161,900 | 1,108.33 |
| 2016-02-02 | 3,605 | 3,639 | 3,499 | 3,519 | 1,377,600 | 1,173 |
| 2016-02-01 | 3,601 | 3,640 | 3,552 | 3,631 | 1,764,300 | 1,210.33 |
| 2016-01-29 | 3,448 | 3,575 | 3,291 | 3,519 | 2,814,700 | 1,173 |
| 2016-01-28 | 3,462 | 3,465 | 3,390 | 3,395 | 863,100 | 1,131.67 |
| 2016-01-27 | 3,421 | 3,497 | 3,413 | 3,455 | 1,323,100 | 1,151.67 |
| 2016-01-26 | 3,346 | 3,380 | 3,292 | 3,351 | 928,800 | 1,117 |
| 2016-01-25 | 3,424 | 3,457 | 3,384 | 3,415 | 975,200 | 1,138.33 |
| 2016-01-22 | 3,310 | 3,385 | 3,251 | 3,380 | 2,017,800 | 1,126.67 |
| 2016-01-21 | 3,309 | 3,361 | 3,235 | 3,240 | 2,366,900 | 1,080 |
| 2016-01-20 | 3,441 | 3,460 | 3,307 | 3,308 | 1,066,300 | 1,102.67 |
| 2016-01-19 | 3,437 | 3,460 | 3,385 | 3,453 | 946,200 | 1,151 |
| 2016-01-18 | 3,360 | 3,480 | 3,353 | 3,468 | 1,291,900 | 1,156 |
| 2016-01-15 | 3,601 | 3,607 | 3,411 | 3,438 | 1,501,500 | 1,146 |
| 2016-01-14 | 3,522 | 3,553 | 3,448 | 3,539 | 1,420,800 | 1,179.67 |
| 2016-01-13 | 3,622 | 3,623 | 3,567 | 3,592 | 1,437,700 | 1,197.33 |
| 2016-01-12 | 3,587 | 3,641 | 3,513 | 3,515 | 1,478,000 | 1,171.67 |
| 2016-01-08 | 3,635 | 3,714 | 3,612 | 3,630 | 1,427,300 | 1,210 |
| 2016-01-07 | 3,753 | 3,781 | 3,662 | 3,676 | 1,239,900 | 1,225.33 |
| 2016-01-06 | 3,856 | 3,858 | 3,694 | 3,753 | 1,271,600 | 1,251 |
| 2016-01-05 | 3,903 | 3,910 | 3,790 | 3,831 | 1,319,100 | 1,277 |
| 2016-01-04 | 3,964 | 4,010 | 3,862 | 3,876 | 1,161,700 | 1,292 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
