8766 東京海上ホールディングス(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 | 4,740 | 4,798 | 4,715 | 4,796 | 1,964,800 | 1,598.67 |
| 2016-12-29 | 4,840 | 4,845 | 4,776 | 4,792 | 2,240,600 | 1,597.33 |
| 2016-12-28 | 4,859 | 4,859 | 4,815 | 4,826 | 2,237,300 | 1,608.67 |
| 2016-12-27 | 4,813 | 4,878 | 4,803 | 4,859 | 2,652,000 | 1,619.67 |
| 2016-12-26 | 4,914 | 4,939 | 4,860 | 4,863 | 2,322,000 | 1,621 |
| 2016-12-22 | 4,998 | 5,012 | 4,900 | 4,913 | 3,424,400 | 1,637.67 |
| 2016-12-21 | 5,019 | 5,087 | 4,985 | 4,996 | 3,464,200 | 1,665.33 |
| 2016-12-20 | 5,002 | 5,014 | 4,944 | 4,979 | 3,111,500 | 1,659.67 |
| 2016-12-19 | 5,000 | 5,062 | 4,992 | 5,021 | 4,571,000 | 1,673.67 |
| 2016-12-16 | 5,161 | 5,182 | 5,066 | 5,082 | 5,625,900 | 1,694 |
| 2016-12-15 | 5,330 | 5,348 | 5,235 | 5,261 | 2,868,500 | 1,753.67 |
| 2016-12-14 | 5,315 | 5,329 | 5,260 | 5,278 | 2,888,700 | 1,759.33 |
| 2016-12-13 | 5,306 | 5,317 | 5,216 | 5,314 | 3,925,500 | 1,771.33 |
| 2016-12-12 | 5,360 | 5,441 | 5,327 | 5,381 | 4,770,800 | 1,793.67 |
| 2016-12-09 | 5,300 | 5,368 | 5,284 | 5,343 | 5,315,700 | 1,781 |
| 2016-12-08 | 5,207 | 5,285 | 5,197 | 5,285 | 4,382,600 | 1,761.67 |
| 2016-12-07 | 5,130 | 5,173 | 5,119 | 5,150 | 3,723,000 | 1,716.67 |
| 2016-12-06 | 5,061 | 5,120 | 5,057 | 5,071 | 4,456,700 | 1,690.33 |
| 2016-12-05 | 5,050 | 5,065 | 4,993 | 5,011 | 2,789,800 | 1,670.33 |
| 2016-12-02 | 5,005 | 5,089 | 5,002 | 5,065 | 4,422,100 | 1,688.33 |
| 2016-12-01 | 4,999 | 5,019 | 4,954 | 4,995 | 5,102,000 | 1,665 |
| 2016-11-30 | 4,900 | 4,910 | 4,870 | 4,899 | 3,822,400 | 1,633 |
| 2016-11-29 | 4,896 | 4,920 | 4,862 | 4,890 | 2,688,200 | 1,630 |
| 2016-11-28 | 4,907 | 4,966 | 4,896 | 4,966 | 3,232,900 | 1,655.33 |
| 2016-11-25 | 4,900 | 4,956 | 4,891 | 4,937 | 3,115,200 | 1,645.67 |
| 2016-11-24 | 4,805 | 4,900 | 4,804 | 4,888 | 3,411,200 | 1,629.33 |
| 2016-11-22 | 4,754 | 4,775 | 4,726 | 4,752 | 2,203,000 | 1,584 |
| 2016-11-21 | 4,710 | 4,789 | 4,690 | 4,762 | 2,756,200 | 1,587.33 |
| 2016-11-18 | 4,715 | 4,739 | 4,568 | 4,608 | 3,971,200 | 1,536 |
| 2016-11-17 | 4,602 | 4,689 | 4,581 | 4,669 | 3,336,600 | 1,556.33 |
| 2016-11-16 | 4,698 | 4,712 | 4,638 | 4,695 | 3,573,100 | 1,565 |
| 2016-11-15 | 4,542 | 4,680 | 4,524 | 4,669 | 5,431,900 | 1,556.33 |
| 2016-11-14 | 4,460 | 4,596 | 4,450 | 4,570 | 4,545,700 | 1,523.33 |
| 2016-11-11 | 4,400 | 4,454 | 4,355 | 4,410 | 6,261,500 | 1,470 |
| 2016-11-10 | 4,215 | 4,239 | 4,138 | 4,175 | 4,594,300 | 1,391.67 |
| 2016-11-09 | 4,125 | 4,174 | 3,784 | 3,846 | 4,681,500 | 1,282 |
| 2016-11-08 | 4,047 | 4,084 | 4,032 | 4,051 | 1,513,300 | 1,350.33 |
| 2016-11-07 | 4,050 | 4,062 | 4,002 | 4,011 | 1,458,500 | 1,337 |
| 2016-11-04 | 4,011 | 4,024 | 3,911 | 3,971 | 3,083,700 | 1,323.67 |
| 2016-11-02 | 4,121 | 4,129 | 4,059 | 4,098 | 2,054,900 | 1,366 |
| 2016-11-01 | 4,200 | 4,230 | 4,138 | 4,216 | 2,605,500 | 1,405.33 |
| 2016-10-31 | 4,074 | 4,155 | 4,071 | 4,149 | 2,294,900 | 1,383 |
| 2016-10-28 | 4,051 | 4,095 | 4,045 | 4,077 | 2,981,600 | 1,359 |
| 2016-10-27 | 4,057 | 4,060 | 4,002 | 4,021 | 2,115,700 | 1,340.33 |
| 2016-10-26 | 4,055 | 4,074 | 4,019 | 4,056 | 1,596,600 | 1,352 |
| 2016-10-25 | 4,100 | 4,122 | 4,072 | 4,087 | 1,636,400 | 1,362.33 |
| 2016-10-24 | 4,030 | 4,052 | 3,994 | 4,041 | 1,412,500 | 1,347 |
| 2016-10-21 | 4,091 | 4,109 | 4,024 | 4,040 | 2,067,000 | 1,346.67 |
| 2016-10-20 | 3,995 | 4,074 | 3,975 | 4,071 | 1,897,200 | 1,357 |
| 2016-10-19 | 4,018 | 4,029 | 3,972 | 3,995 | 2,133,900 | 1,331.67 |
| 2016-10-17 | 4,037 | 4,094 | 4,034 | 4,059 | 1,538,800 | 1,353 |
| 2016-10-13 | 4,023 | 4,069 | 3,962 | 3,991 | 1,769,000 | 1,330.33 |
| 2016-10-12 | 4,020 | 4,062 | 3,992 | 3,994 | 2,552,700 | 1,331.33 |
| 2016-10-11 | 4,039 | 4,118 | 4,034 | 4,103 | 2,340,000 | 1,367.67 |
| 2016-10-07 | 4,091 | 4,119 | 4,030 | 4,053 | 2,422,500 | 1,351 |
| 2016-10-06 | 4,001 | 4,104 | 3,981 | 4,029 | 2,929,100 | 1,343 |
| 2016-10-05 | 3,926 | 3,968 | 3,889 | 3,959 | 2,854,200 | 1,319.67 |
| 2016-10-04 | 3,838 | 3,892 | 3,818 | 3,856 | 1,617,600 | 1,285.33 |
| 2016-10-03 | 3,836 | 3,885 | 3,822 | 3,838 | 1,330,300 | 1,279.33 |
| 2016-09-30 | 3,814 | 3,870 | 3,738 | 3,834 | 2,818,600 | 1,278 |
| 2016-09-29 | 3,938 | 3,967 | 3,902 | 3,908 | 2,164,000 | 1,302.67 |
| 2016-09-28 | 3,960 | 3,977 | 3,897 | 3,937 | 2,192,900 | 1,312.33 |
| 2016-09-27 | 3,910 | 4,051 | 3,853 | 4,051 | 3,150,500 | 1,350.33 |
| 2016-09-26 | 4,073 | 4,078 | 3,987 | 3,998 | 2,132,400 | 1,332.67 |
| 2016-09-23 | 4,067 | 4,134 | 3,970 | 4,061 | 3,853,300 | 1,353.67 |
| 2016-09-21 | 3,882 | 4,079 | 3,828 | 4,068 | 4,099,200 | 1,356 |
| 2016-09-20 | 3,867 | 3,956 | 3,866 | 3,897 | 1,805,900 | 1,299 |
| 2016-09-16 | 3,820 | 3,922 | 3,815 | 3,919 | 1,970,300 | 1,306.33 |
| 2016-09-15 | 3,883 | 3,899 | 3,839 | 3,870 | 2,256,400 | 1,290 |
| 2016-09-14 | 3,909 | 3,968 | 3,874 | 3,944 | 2,562,300 | 1,314.67 |
| 2016-09-13 | 3,943 | 3,954 | 3,865 | 3,881 | 2,106,100 | 1,293.67 |
| 2016-09-12 | 3,958 | 3,997 | 3,899 | 3,944 | 3,232,200 | 1,314.67 |
| 2016-09-09 | 4,092 | 4,119 | 4,027 | 4,039 | 2,822,600 | 1,346.33 |
| 2016-09-08 | 4,140 | 4,157 | 4,064 | 4,093 | 2,251,600 | 1,364.33 |
| 2016-09-07 | 4,102 | 4,142 | 4,070 | 4,123 | 2,057,300 | 1,374.33 |
| 2016-09-06 | 4,178 | 4,216 | 4,169 | 4,202 | 1,626,000 | 1,400.67 |
| 2016-09-05 | 4,259 | 4,299 | 4,148 | 4,155 | 2,302,600 | 1,385 |
| 2016-09-02 | 4,055 | 4,157 | 4,040 | 4,138 | 2,419,700 | 1,379.33 |
| 2016-09-01 | 4,014 | 4,024 | 3,948 | 4,017 | 3,163,500 | 1,339 |
| 2016-08-31 | 4,070 | 4,108 | 4,038 | 4,064 | 2,122,600 | 1,354.67 |
| 2016-08-30 | 4,032 | 4,060 | 4,018 | 4,020 | 1,460,100 | 1,340 |
| 2016-08-29 | 4,013 | 4,096 | 4,005 | 4,032 | 1,934,600 | 1,344 |
| 2016-08-26 | 3,964 | 3,964 | 3,887 | 3,900 | 2,302,700 | 1,300 |
| 2016-08-25 | 3,990 | 4,021 | 3,955 | 4,007 | 1,983,400 | 1,335.67 |
| 2016-08-24 | 3,975 | 4,016 | 3,958 | 3,993 | 1,718,900 | 1,331 |
| 2016-08-23 | 3,979 | 3,990 | 3,892 | 3,926 | 2,347,600 | 1,308.67 |
| 2016-08-22 | 4,027 | 4,057 | 3,953 | 4,004 | 2,470,800 | 1,334.67 |
| 2016-08-19 | 3,886 | 4,037 | 3,858 | 4,005 | 4,130,400 | 1,335 |
| 2016-08-18 | 3,885 | 3,957 | 3,830 | 3,836 | 2,474,800 | 1,278.67 |
| 2016-08-17 | 3,795 | 3,904 | 3,777 | 3,885 | 2,683,300 | 1,295 |
| 2016-08-16 | 3,833 | 3,843 | 3,726 | 3,738 | 1,907,100 | 1,246 |
| 2016-08-15 | 3,858 | 3,884 | 3,795 | 3,815 | 1,716,300 | 1,271.67 |
| 2016-08-12 | 3,898 | 3,929 | 3,861 | 3,881 | 1,829,400 | 1,293.67 |
| 2016-08-10 | 3,827 | 3,876 | 3,811 | 3,846 | 1,979,800 | 1,282 |
| 2016-08-09 | 3,889 | 3,904 | 3,844 | 3,897 | 1,861,100 | 1,299 |
| 2016-08-08 | 3,800 | 3,895 | 3,748 | 3,872 | 3,599,400 | 1,290.67 |
| 2016-08-05 | 3,745 | 3,791 | 3,694 | 3,704 | 3,101,700 | 1,234.67 |
| 2016-08-04 | 3,681 | 3,773 | 3,667 | 3,762 | 4,232,900 | 1,254 |
| 2016-08-03 | 3,800 | 3,869 | 3,725 | 3,732 | 4,055,500 | 1,244 |
| 2016-08-02 | 3,863 | 3,918 | 3,831 | 3,878 | 2,748,000 | 1,292.67 |
| 2016-08-01 | 3,916 | 4,017 | 3,903 | 3,973 | 3,286,100 | 1,324.33 |
| 2016-07-29 | 3,902 | 4,136 | 3,860 | 4,040 | 4,026,300 | 1,346.67 |
| 2016-07-28 | 3,881 | 3,898 | 3,850 | 3,882 | 1,734,500 | 1,294 |
| 2016-07-27 | 3,900 | 3,987 | 3,861 | 3,928 | 2,732,800 | 1,309.33 |
| 2016-07-26 | 3,882 | 3,902 | 3,806 | 3,878 | 2,288,500 | 1,292.67 |
| 2016-07-25 | 3,940 | 3,997 | 3,915 | 3,918 | 1,814,700 | 1,306 |
| 2016-07-22 | 3,820 | 3,931 | 3,818 | 3,903 | 1,913,400 | 1,301 |
| 2016-07-21 | 3,933 | 3,947 | 3,892 | 3,922 | 2,439,200 | 1,307.33 |
| 2016-07-20 | 3,855 | 3,891 | 3,816 | 3,850 | 2,569,000 | 1,283.33 |
| 2016-07-19 | 3,896 | 3,972 | 3,844 | 3,880 | 3,634,700 | 1,293.33 |
| 2016-07-15 | 3,822 | 3,882 | 3,786 | 3,808 | 4,116,200 | 1,269.33 |
| 2016-07-14 | 3,691 | 3,717 | 3,644 | 3,695 | 3,238,900 | 1,231.67 |
| 2016-07-13 | 3,750 | 3,776 | 3,631 | 3,643 | 3,924,500 | 1,214.33 |
| 2016-07-12 | 3,569 | 3,636 | 3,537 | 3,587 | 4,059,900 | 1,195.67 |
| 2016-07-11 | 3,384 | 3,490 | 3,367 | 3,450 | 3,616,600 | 1,150 |
| 2016-07-08 | 3,326 | 3,338 | 3,252 | 3,252 | 2,807,900 | 1,084 |
| 2016-07-07 | 3,384 | 3,392 | 3,302 | 3,310 | 2,837,200 | 1,103.33 |
| 2016-07-06 | 3,368 | 3,378 | 3,280 | 3,325 | 3,096,000 | 1,108.33 |
| 2016-07-05 | 3,440 | 3,458 | 3,339 | 3,395 | 3,051,500 | 1,131.67 |
| 2016-07-04 | 3,398 | 3,444 | 3,385 | 3,434 | 2,966,000 | 1,144.67 |
| 2016-07-01 | 3,410 | 3,457 | 3,391 | 3,415 | 3,659,500 | 1,138.33 |
| 2016-06-30 | 3,441 | 3,460 | 3,365 | 3,367 | 3,600,000 | 1,122.33 |
| 2016-06-29 | 3,280 | 3,383 | 3,256 | 3,355 | 4,510,000 | 1,118.33 |
| 2016-06-28 | 3,098 | 3,193 | 3,063 | 3,154 | 3,264,700 | 1,051.33 |
| 2016-06-27 | 3,239 | 3,288 | 3,164 | 3,197 | 3,411,100 | 1,065.67 |
| 2016-06-24 | 3,590 | 3,618 | 3,205 | 3,227 | 4,389,900 | 1,075.67 |
| 2016-06-23 | 3,500 | 3,577 | 3,485 | 3,559 | 1,441,800 | 1,186.33 |
| 2016-06-22 | 3,498 | 3,536 | 3,470 | 3,497 | 1,508,400 | 1,165.67 |
| 2016-06-21 | 3,450 | 3,525 | 3,405 | 3,508 | 2,100,600 | 1,169.33 |
| 2016-06-20 | 3,499 | 3,558 | 3,482 | 3,499 | 2,010,800 | 1,166.33 |
| 2016-06-17 | 3,430 | 3,500 | 3,421 | 3,444 | 2,569,200 | 1,148 |
| 2016-06-16 | 3,453 | 3,463 | 3,346 | 3,368 | 2,701,100 | 1,122.67 |
| 2016-06-15 | 3,417 | 3,506 | 3,404 | 3,483 | 2,751,900 | 1,161 |
| 2016-06-14 | 3,441 | 3,470 | 3,389 | 3,398 | 2,934,600 | 1,132.67 |
| 2016-06-13 | 3,500 | 3,502 | 3,444 | 3,444 | 2,104,600 | 1,148 |
| 2016-06-10 | 3,580 | 3,580 | 3,524 | 3,572 | 2,711,600 | 1,190.67 |
| 2016-06-09 | 3,646 | 3,658 | 3,572 | 3,591 | 1,983,700 | 1,197 |
| 2016-06-08 | 3,700 | 3,710 | 3,567 | 3,662 | 2,308,400 | 1,220.67 |
| 2016-06-07 | 3,621 | 3,661 | 3,605 | 3,641 | 1,989,500 | 1,213.67 |
| 2016-06-06 | 3,600 | 3,614 | 3,543 | 3,592 | 2,680,700 | 1,197.33 |
| 2016-06-03 | 3,669 | 3,701 | 3,643 | 3,699 | 1,401,200 | 1,233 |
| 2016-06-02 | 3,760 | 3,794 | 3,665 | 3,680 | 2,326,000 | 1,226.67 |
| 2016-06-01 | 3,839 | 3,861 | 3,796 | 3,815 | 2,012,400 | 1,271.67 |
| 2016-05-31 | 3,816 | 3,864 | 3,801 | 3,839 | 2,247,500 | 1,279.67 |
| 2016-05-30 | 3,863 | 3,879 | 3,806 | 3,840 | 1,527,600 | 1,280 |
| 2016-05-27 | 3,859 | 3,920 | 3,822 | 3,837 | 2,460,600 | 1,279 |
| 2016-05-26 | 3,941 | 3,963 | 3,783 | 3,789 | 2,872,500 | 1,263 |
| 2016-05-25 | 3,705 | 3,838 | 3,700 | 3,801 | 3,046,800 | 1,267 |
| 2016-05-24 | 3,696 | 3,699 | 3,621 | 3,635 | 2,904,800 | 1,211.67 |
| 2016-05-23 | 3,761 | 3,777 | 3,659 | 3,738 | 1,759,200 | 1,246 |
| 2016-05-20 | 3,653 | 3,800 | 3,651 | 3,756 | 2,419,500 | 1,252 |
| 2016-05-19 | 3,758 | 3,816 | 3,705 | 3,723 | 1,820,400 | 1,241 |
| 2016-05-18 | 3,676 | 3,763 | 3,656 | 3,710 | 1,753,000 | 1,236.67 |
| 2016-05-17 | 3,689 | 3,709 | 3,638 | 3,685 | 1,888,000 | 1,228.33 |
| 2016-05-16 | 3,610 | 3,679 | 3,598 | 3,665 | 1,439,900 | 1,221.67 |
| 2016-05-13 | 3,707 | 3,717 | 3,617 | 3,620 | 1,853,700 | 1,206.67 |
| 2016-05-12 | 3,637 | 3,691 | 3,601 | 3,672 | 2,273,300 | 1,224 |
| 2016-05-11 | 3,769 | 3,787 | 3,676 | 3,698 | 1,929,000 | 1,232.67 |
| 2016-05-10 | 3,608 | 3,739 | 3,569 | 3,713 | 2,719,300 | 1,237.67 |
| 2016-05-09 | 3,627 | 3,630 | 3,552 | 3,573 | 1,362,600 | 1,191 |
| 2016-05-06 | 3,630 | 3,667 | 3,558 | 3,599 | 1,645,300 | 1,199.67 |
| 2016-05-02 | 3,505 | 3,640 | 3,505 | 3,632 | 3,315,200 | 1,210.67 |
| 2016-04-28 | 3,976 | 3,979 | 3,605 | 3,689 | 2,851,300 | 1,229.67 |
| 2016-04-27 | 3,917 | 3,947 | 3,842 | 3,883 | 2,175,400 | 1,294.33 |
| 2016-04-26 | 3,970 | 3,971 | 3,892 | 3,922 | 1,822,000 | 1,307.33 |
| 2016-04-25 | 3,979 | 4,047 | 3,943 | 3,988 | 2,801,100 | 1,329.33 |
| 2016-04-22 | 3,785 | 3,959 | 3,780 | 3,913 | 3,513,800 | 1,304.33 |
| 2016-04-21 | 3,800 | 3,850 | 3,758 | 3,839 | 3,848,400 | 1,279.67 |
| 2016-04-20 | 3,773 | 3,786 | 3,666 | 3,692 | 2,526,700 | 1,230.67 |
| 2016-04-19 | 3,680 | 3,708 | 3,652 | 3,685 | 3,256,000 | 1,228.33 |
| 2016-04-18 | 3,551 | 3,602 | 3,497 | 3,539 | 4,185,100 | 1,179.67 |
| 2016-04-15 | 3,730 | 3,794 | 3,711 | 3,761 | 2,871,100 | 1,253.67 |
| 2016-04-14 | 3,743 | 3,825 | 3,727 | 3,805 | 3,374,600 | 1,268.33 |
| 2016-04-13 | 3,527 | 3,684 | 3,514 | 3,641 | 4,270,300 | 1,213.67 |
| 2016-04-12 | 3,434 | 3,504 | 3,415 | 3,465 | 2,178,800 | 1,155 |
| 2016-04-11 | 3,473 | 3,476 | 3,389 | 3,435 | 2,216,600 | 1,145 |
| 2016-04-08 | 3,400 | 3,554 | 3,355 | 3,479 | 4,344,600 | 1,159.67 |
| 2016-04-07 | 3,561 | 3,571 | 3,451 | 3,473 | 3,063,600 | 1,157.67 |
| 2016-04-06 | 3,559 | 3,578 | 3,471 | 3,491 | 2,958,600 | 1,163.67 |
| 2016-04-05 | 3,675 | 3,713 | 3,538 | 3,548 | 3,705,100 | 1,182.67 |
| 2016-04-04 | 3,658 | 3,718 | 3,630 | 3,674 | 2,064,700 | 1,224.67 |
| 2016-04-01 | 3,780 | 3,787 | 3,641 | 3,659 | 3,164,000 | 1,219.67 |
| 2016-03-31 | 3,851 | 3,910 | 3,800 | 3,800 | 3,787,900 | 1,266.67 |
| 2016-03-30 | 3,924 | 3,978 | 3,874 | 3,881 | 1,980,000 | 1,293.67 |
| 2016-03-29 | 3,940 | 3,999 | 3,928 | 3,941 | 1,885,200 | 1,313.67 |
| 2016-03-28 | 3,995 | 4,030 | 3,892 | 3,967 | 2,405,200 | 1,322.33 |
| 2016-03-25 | 3,809 | 4,000 | 3,801 | 3,987 | 2,505,200 | 1,329 |
| 2016-03-24 | 3,871 | 3,891 | 3,821 | 3,831 | 2,129,100 | 1,277 |
| 2016-03-23 | 3,921 | 3,990 | 3,857 | 3,882 | 1,734,600 | 1,294 |
| 2016-03-22 | 3,882 | 3,942 | 3,846 | 3,897 | 2,355,300 | 1,299 |
| 2016-03-18 | 3,896 | 3,946 | 3,779 | 3,823 | 3,149,200 | 1,274.33 |
| 2016-03-17 | 3,979 | 4,033 | 3,889 | 3,934 | 2,452,500 | 1,311.33 |
| 2016-03-16 | 3,940 | 3,975 | 3,911 | 3,927 | 1,858,800 | 1,309 |
| 2016-03-15 | 4,057 | 4,082 | 3,964 | 3,983 | 2,093,700 | 1,327.67 |
| 2016-03-14 | 4,018 | 4,117 | 3,972 | 4,068 | 2,557,400 | 1,356 |
| 2016-03-11 | 3,869 | 3,978 | 3,853 | 3,959 | 3,644,000 | 1,319.67 |
| 2016-03-10 | 3,914 | 3,964 | 3,858 | 3,957 | 2,649,500 | 1,319 |
| 2016-03-09 | 3,892 | 3,894 | 3,818 | 3,865 | 2,438,500 | 1,288.33 |
| 2016-03-08 | 3,979 | 4,046 | 3,875 | 3,955 | 3,111,600 | 1,318.33 |
| 2016-03-07 | 4,110 | 4,117 | 3,958 | 4,012 | 3,447,300 | 1,337.33 |
| 2016-03-04 | 4,159 | 4,161 | 4,107 | 4,148 | 1,745,500 | 1,382.67 |
| 2016-03-03 | 4,138 | 4,206 | 4,108 | 4,179 | 1,885,200 | 1,393 |
| 2016-03-02 | 4,030 | 4,167 | 4,001 | 4,112 | 3,121,600 | 1,370.67 |
| 2016-03-01 | 3,931 | 3,967 | 3,847 | 3,876 | 2,031,300 | 1,292 |
| 2016-02-29 | 4,029 | 4,077 | 3,936 | 3,936 | 3,375,000 | 1,312 |
| 2016-02-26 | 4,020 | 4,069 | 3,966 | 3,980 | 2,371,600 | 1,326.67 |
| 2016-02-25 | 3,918 | 4,030 | 3,887 | 4,003 | 3,383,700 | 1,334.33 |
| 2016-02-24 | 3,775 | 3,871 | 3,725 | 3,850 | 4,295,900 | 1,283.33 |
| 2016-02-23 | 3,827 | 3,909 | 3,817 | 3,845 | 3,332,900 | 1,281.67 |
| 2016-02-22 | 3,688 | 3,820 | 3,684 | 3,791 | 2,677,400 | 1,263.67 |
| 2016-02-19 | 3,743 | 3,770 | 3,692 | 3,719 | 2,327,500 | 1,239.67 |
| 2016-02-18 | 3,800 | 3,818 | 3,722 | 3,783 | 3,084,100 | 1,261 |
| 2016-02-17 | 3,800 | 3,857 | 3,626 | 3,677 | 3,493,600 | 1,225.67 |
| 2016-02-16 | 3,664 | 3,881 | 3,664 | 3,827 | 2,683,300 | 1,275.67 |
| 2016-02-15 | 3,500 | 3,784 | 3,466 | 3,723 | 5,388,700 | 1,241 |
| 2016-02-12 | 3,333 | 3,448 | 3,310 | 3,350 | 4,738,100 | 1,116.67 |
| 2016-02-10 | 3,692 | 3,718 | 3,505 | 3,558 | 4,009,500 | 1,186 |
| 2016-02-09 | 3,729 | 3,773 | 3,666 | 3,701 | 3,988,600 | 1,233.67 |
| 2016-02-08 | 3,917 | 3,972 | 3,871 | 3,941 | 3,580,200 | 1,313.67 |
| 2016-02-05 | 4,040 | 4,052 | 3,956 | 4,033 | 2,026,100 | 1,344.33 |
| 2016-02-04 | 4,100 | 4,144 | 4,063 | 4,110 | 2,808,200 | 1,370 |
| 2016-02-03 | 4,245 | 4,289 | 4,205 | 4,261 | 2,213,200 | 1,420.33 |
| 2016-02-02 | 4,480 | 4,519 | 4,400 | 4,420 | 3,488,200 | 1,473.33 |
| 2016-02-01 | 4,480 | 4,587 | 4,411 | 4,571 | 6,800,500 | 1,523.67 |
| 2016-01-29 | 4,153 | 4,259 | 4,001 | 4,248 | 4,278,600 | 1,416 |
| 2016-01-28 | 4,131 | 4,150 | 4,040 | 4,083 | 1,629,800 | 1,361 |
| 2016-01-27 | 4,100 | 4,186 | 4,084 | 4,154 | 2,035,800 | 1,384.67 |
| 2016-01-26 | 4,033 | 4,052 | 3,997 | 4,020 | 1,540,700 | 1,340 |
| 2016-01-25 | 4,118 | 4,171 | 4,097 | 4,128 | 2,028,100 | 1,376 |
| 2016-01-22 | 4,017 | 4,068 | 3,911 | 4,057 | 2,277,500 | 1,352.33 |
| 2016-01-21 | 3,942 | 4,019 | 3,839 | 3,839 | 2,434,100 | 1,279.67 |
| 2016-01-20 | 4,073 | 4,085 | 3,925 | 3,929 | 1,968,700 | 1,309.67 |
| 2016-01-19 | 4,035 | 4,089 | 4,009 | 4,088 | 1,612,400 | 1,362.67 |
| 2016-01-18 | 3,980 | 4,079 | 3,965 | 4,057 | 2,454,900 | 1,352.33 |
| 2016-01-15 | 4,241 | 4,246 | 4,055 | 4,080 | 2,464,300 | 1,360 |
| 2016-01-14 | 4,164 | 4,166 | 4,054 | 4,154 | 3,006,700 | 1,384.67 |
| 2016-01-13 | 4,248 | 4,267 | 4,219 | 4,234 | 2,330,500 | 1,411.33 |
| 2016-01-12 | 4,227 | 4,294 | 4,178 | 4,178 | 2,764,500 | 1,392.67 |
| 2016-01-08 | 4,342 | 4,445 | 4,334 | 4,335 | 2,632,900 | 1,445 |
| 2016-01-07 | 4,443 | 4,512 | 4,385 | 4,391 | 2,818,300 | 1,463.67 |
| 2016-01-06 | 4,546 | 4,572 | 4,387 | 4,439 | 1,805,000 | 1,479.67 |
| 2016-01-05 | 4,560 | 4,560 | 4,502 | 4,515 | 2,043,500 | 1,505 |
| 2016-01-04 | 4,687 | 4,735 | 4,577 | 4,601 | 1,834,900 | 1,533.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
