9202 ANA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 | 314 | 315.5 | 312 | 314.8 | 7,813,000 | 3,148 |
| 2016-12-29 | 318 | 319 | 313.1 | 314.9 | 11,882,000 | 3,149 |
| 2016-12-28 | 318.3 | 320.3 | 317 | 318.8 | 7,945,000 | 3,188 |
| 2016-12-27 | 320 | 321.2 | 318.6 | 318.7 | 10,713,000 | 3,187 |
| 2016-12-26 | 321.4 | 322.7 | 321.2 | 321.5 | 6,782,000 | 3,215 |
| 2016-12-22 | 322 | 322.4 | 320 | 322.3 | 8,531,000 | 3,223 |
| 2016-12-21 | 324.9 | 326 | 322.6 | 323.2 | 11,104,000 | 3,232 |
| 2016-12-20 | 322.2 | 324.4 | 321.5 | 324 | 11,005,000 | 3,240 |
| 2016-12-19 | 323 | 324 | 320.3 | 322.8 | 9,704,000 | 3,228 |
| 2016-12-16 | 320 | 323 | 319.5 | 322.9 | 18,594,000 | 3,229 |
| 2016-12-15 | 318 | 319.5 | 316.4 | 317.1 | 14,658,000 | 3,171 |
| 2016-12-14 | 319 | 320.5 | 317.6 | 318.9 | 10,264,000 | 3,189 |
| 2016-12-13 | 316 | 318.8 | 315.5 | 318.4 | 10,293,000 | 3,184 |
| 2016-12-12 | 315.5 | 321.8 | 314.7 | 316.7 | 30,653,000 | 3,167 |
| 2016-12-09 | 310.6 | 314.7 | 310.6 | 314.7 | 19,174,000 | 3,147 |
| 2016-12-08 | 310.1 | 313.7 | 309.4 | 313.7 | 14,938,000 | 3,137 |
| 2016-12-07 | 308.3 | 308.9 | 306.3 | 307.6 | 9,286,000 | 3,076 |
| 2016-12-06 | 310 | 310 | 306.1 | 306.2 | 13,080,000 | 3,062 |
| 2016-12-05 | 306.3 | 308.7 | 305 | 306 | 10,592,000 | 3,060 |
| 2016-12-02 | 307.1 | 311.6 | 307 | 310 | 17,290,000 | 3,100 |
| 2016-12-01 | 317.3 | 317.5 | 309 | 309.5 | 27,819,000 | 3,095 |
| 2016-11-30 | 317.3 | 318.4 | 316.2 | 317.3 | 13,299,000 | 3,173 |
| 2016-11-29 | 315 | 317.4 | 314.9 | 317.4 | 9,990,000 | 3,174 |
| 2016-11-28 | 313 | 316.5 | 312.3 | 316.4 | 15,101,000 | 3,164 |
| 2016-11-25 | 315 | 315.7 | 313.9 | 315 | 10,244,000 | 3,150 |
| 2016-11-24 | 313.1 | 315.8 | 312.5 | 315.7 | 13,405,000 | 3,157 |
| 2016-11-22 | 309.6 | 311.9 | 309.3 | 311.1 | 9,449,000 | 3,111 |
| 2016-11-21 | 307.4 | 312.5 | 307 | 311 | 16,075,000 | 3,110 |
| 2016-11-18 | 305.8 | 306.8 | 304.4 | 306.5 | 12,322,000 | 3,065 |
| 2016-11-17 | 298.6 | 305.5 | 298.4 | 303 | 16,981,000 | 3,030 |
| 2016-11-16 | 296.9 | 301.3 | 295.7 | 298.2 | 16,149,000 | 2,982 |
| 2016-11-15 | 297 | 297 | 293.3 | 293.7 | 7,475,000 | 2,937 |
| 2016-11-14 | 297 | 298.2 | 295.8 | 296.6 | 10,562,000 | 2,966 |
| 2016-11-11 | 296 | 300.9 | 293.6 | 294.8 | 21,103,000 | 2,948 |
| 2016-11-10 | 295 | 296.9 | 291.1 | 293.2 | 18,748,000 | 2,932 |
| 2016-11-09 | 296.4 | 298.7 | 281.1 | 285.3 | 28,107,000 | 2,853 |
| 2016-11-08 | 294 | 295.9 | 293.1 | 294.4 | 7,947,000 | 2,944 |
| 2016-11-07 | 293.8 | 296.8 | 292.7 | 293.3 | 9,074,000 | 2,933 |
| 2016-11-04 | 292 | 293.4 | 290.1 | 291.2 | 11,501,000 | 2,912 |
| 2016-11-02 | 295.7 | 295.8 | 291.7 | 293.8 | 12,757,000 | 2,938 |
| 2016-11-01 | 294.7 | 299 | 292.7 | 299 | 14,782,000 | 2,990 |
| 2016-10-31 | 289.3 | 295.2 | 288.1 | 295.2 | 19,326,000 | 2,952 |
| 2016-10-28 | 285 | 289.7 | 283.3 | 289.7 | 26,204,000 | 2,897 |
| 2016-10-27 | 282.9 | 284.1 | 281.1 | 282.6 | 8,449,000 | 2,826 |
| 2016-10-26 | 283 | 284 | 281.2 | 283.5 | 7,182,000 | 2,835 |
| 2016-10-25 | 281.3 | 283.3 | 281.2 | 283 | 8,701,000 | 2,830 |
| 2016-10-24 | 280 | 281.2 | 278 | 280.7 | 10,072,000 | 2,807 |
| 2016-10-21 | 277.3 | 279.9 | 276.2 | 279.7 | 15,150,000 | 2,797 |
| 2016-10-20 | 274 | 276.9 | 272.4 | 276.1 | 10,647,000 | 2,761 |
| 2016-10-19 | 274 | 274.2 | 272.7 | 273.7 | 6,399,000 | 2,737 |
| 2016-10-18 | 271 | 273.1 | 270.5 | 273 | 6,505,000 | 2,730 |
| 2016-10-17 | 271 | 273.3 | 270.5 | 272.4 | 8,855,000 | 2,724 |
| 2016-10-14 | 271 | 272.4 | 269.4 | 270.4 | 13,940,000 | 2,704 |
| 2016-10-13 | 273.3 | 274.8 | 270.8 | 271.6 | 11,649,000 | 2,716 |
| 2016-10-12 | 273 | 275.3 | 272.6 | 272.7 | 8,549,000 | 2,727 |
| 2016-10-11 | 276.6 | 277.8 | 273.8 | 274.4 | 9,363,000 | 2,744 |
| 2016-10-07 | 277 | 277 | 274.5 | 276.2 | 11,866,000 | 2,762 |
| 2016-10-06 | 275 | 278.3 | 274.1 | 277 | 11,018,000 | 2,770 |
| 2016-10-05 | 273.7 | 275.1 | 273.1 | 273.9 | 10,776,000 | 2,739 |
| 2016-10-04 | 277 | 277.5 | 273.1 | 273.9 | 8,652,000 | 2,739 |
| 2016-10-03 | 274.3 | 276.9 | 273.7 | 274.5 | 9,595,000 | 2,745 |
| 2016-09-30 | 275.6 | 275.6 | 272.9 | 273.7 | 14,880,000 | 2,737 |
| 2016-09-29 | 278.8 | 279.7 | 277.5 | 277.9 | 12,571,000 | 2,779 |
| 2016-09-28 | 283 | 283 | 277.8 | 280.4 | 25,939,000 | 2,804 |
| 2016-09-27 | 280 | 285.9 | 279 | 285.9 | 31,536,000 | 2,859 |
| 2016-09-26 | 287.2 | 287.2 | 281.5 | 282 | 20,337,000 | 2,820 |
| 2016-09-23 | 288 | 288 | 285.3 | 287.3 | 17,236,000 | 2,873 |
| 2016-09-21 | 284.7 | 288.7 | 282.2 | 288.7 | 15,840,000 | 2,887 |
| 2016-09-20 | 285 | 285.4 | 282.5 | 284 | 17,576,000 | 2,840 |
| 2016-09-16 | 280.7 | 284.1 | 280 | 284.1 | 11,081,000 | 2,841 |
| 2016-09-15 | 281.7 | 281.7 | 278.1 | 279.6 | 11,148,000 | 2,796 |
| 2016-09-14 | 281 | 284.4 | 280.7 | 282.8 | 12,000,000 | 2,828 |
| 2016-09-13 | 283.8 | 284.7 | 281.2 | 282.2 | 8,634,000 | 2,822 |
| 2016-09-12 | 281.5 | 284.2 | 281.2 | 283.7 | 9,439,000 | 2,837 |
| 2016-09-09 | 280 | 284.8 | 279.7 | 284.1 | 12,735,000 | 2,841 |
| 2016-09-08 | 282 | 283.4 | 280.5 | 282.6 | 11,904,000 | 2,826 |
| 2016-09-07 | 284.1 | 286.5 | 282.4 | 284.2 | 15,684,000 | 2,842 |
| 2016-09-06 | 284.9 | 286.4 | 283.3 | 286 | 8,224,000 | 2,860 |
| 2016-09-05 | 286 | 287.6 | 285.1 | 285.2 | 10,793,000 | 2,852 |
| 2016-09-02 | 284 | 284.9 | 283.2 | 284.5 | 7,513,000 | 2,845 |
| 2016-09-01 | 283.1 | 284.7 | 282.2 | 283 | 10,686,000 | 2,830 |
| 2016-08-31 | 280 | 281.9 | 278.1 | 281.3 | 13,496,000 | 2,813 |
| 2016-08-30 | 278.3 | 279.2 | 277 | 277.9 | 11,187,000 | 2,779 |
| 2016-08-29 | 279.1 | 279.9 | 275.5 | 278.6 | 18,963,000 | 2,786 |
| 2016-08-26 | 274 | 275.9 | 272.1 | 273.9 | 19,258,000 | 2,739 |
| 2016-08-25 | 275 | 279.7 | 274.1 | 279.5 | 14,596,000 | 2,795 |
| 2016-08-24 | 274 | 275.5 | 272.6 | 275 | 10,362,000 | 2,750 |
| 2016-08-23 | 270.7 | 275.6 | 270.6 | 274.7 | 15,054,000 | 2,747 |
| 2016-08-22 | 267 | 271.5 | 266.8 | 271.5 | 14,498,000 | 2,715 |
| 2016-08-19 | 268.7 | 269.4 | 265 | 266.6 | 15,761,000 | 2,666 |
| 2016-08-18 | 271.1 | 272.5 | 268 | 269 | 15,449,000 | 2,690 |
| 2016-08-17 | 274.6 | 274.6 | 271.5 | 272.5 | 11,537,000 | 2,725 |
| 2016-08-16 | 276.3 | 276.8 | 273.5 | 273.7 | 10,850,000 | 2,737 |
| 2016-08-15 | 276.9 | 278 | 274.4 | 275.5 | 10,508,000 | 2,755 |
| 2016-08-12 | 279.4 | 280 | 275.2 | 277.5 | 15,815,000 | 2,775 |
| 2016-08-10 | 278 | 280.6 | 275.4 | 278.9 | 12,142,000 | 2,789 |
| 2016-08-09 | 278.5 | 280.5 | 276.7 | 277.8 | 8,928,000 | 2,778 |
| 2016-08-08 | 280 | 280 | 275.5 | 278.7 | 12,083,000 | 2,787 |
| 2016-08-05 | 278.2 | 278.6 | 275.1 | 275.7 | 15,093,000 | 2,757 |
| 2016-08-04 | 290 | 291.1 | 275.2 | 278.5 | 36,966,000 | 2,785 |
| 2016-08-03 | 275 | 275.9 | 269.4 | 269.9 | 20,376,000 | 2,699 |
| 2016-08-02 | 280 | 280.8 | 276.6 | 276.8 | 28,000,000 | 2,768 |
| 2016-08-01 | 290.5 | 290.9 | 286.1 | 288.3 | 11,890,000 | 2,883 |
| 2016-07-29 | 290 | 294.3 | 287.2 | 294.3 | 14,298,000 | 2,943 |
| 2016-07-28 | 293 | 294.6 | 287.8 | 288.6 | 14,883,000 | 2,886 |
| 2016-07-27 | 297.2 | 299.2 | 293.4 | 293.8 | 13,728,000 | 2,938 |
| 2016-07-26 | 292.1 | 294.8 | 290 | 293.6 | 11,353,000 | 2,936 |
| 2016-07-25 | 292.5 | 294.9 | 291.1 | 291.9 | 11,541,000 | 2,919 |
| 2016-07-22 | 295 | 296.3 | 291 | 292.5 | 14,978,000 | 2,925 |
| 2016-07-21 | 301.1 | 303.7 | 297.5 | 299.3 | 12,476,000 | 2,993 |
| 2016-07-20 | 301.5 | 302.6 | 298.8 | 301 | 17,007,000 | 3,010 |
| 2016-07-19 | 301 | 302 | 297.3 | 300.2 | 10,955,000 | 3,002 |
| 2016-07-15 | 300.7 | 302.3 | 298.8 | 300.4 | 10,927,000 | 3,004 |
| 2016-07-14 | 298.5 | 301.8 | 298 | 300.5 | 13,786,000 | 3,005 |
| 2016-07-13 | 299 | 299.4 | 294.7 | 295.6 | 17,125,000 | 2,956 |
| 2016-07-12 | 290 | 296.2 | 289.3 | 293 | 14,989,000 | 2,930 |
| 2016-07-11 | 280.7 | 286.5 | 280.3 | 284.3 | 9,969,000 | 2,843 |
| 2016-07-08 | 280.9 | 282.7 | 276.7 | 276.7 | 12,267,000 | 2,767 |
| 2016-07-07 | 282 | 282 | 276.4 | 279.1 | 18,909,000 | 2,791 |
| 2016-07-06 | 284.4 | 286 | 280 | 281.8 | 17,061,000 | 2,818 |
| 2016-07-05 | 286.4 | 289.2 | 284 | 287.1 | 10,939,000 | 2,871 |
| 2016-07-04 | 285 | 286.8 | 282.3 | 286.4 | 13,000,000 | 2,864 |
| 2016-07-01 | 292.3 | 292.8 | 285.3 | 286 | 16,467,000 | 2,860 |
| 2016-06-30 | 296 | 297.4 | 290.8 | 291.2 | 13,790,000 | 2,912 |
| 2016-06-29 | 293.6 | 294.9 | 289.3 | 293.9 | 12,311,000 | 2,939 |
| 2016-06-28 | 285 | 290.3 | 282.9 | 287.8 | 12,646,000 | 2,878 |
| 2016-06-27 | 282.4 | 291.2 | 282 | 290.3 | 18,822,000 | 2,903 |
| 2016-06-24 | 302 | 302.1 | 272.2 | 281.3 | 31,724,000 | 2,813 |
| 2016-06-23 | 298 | 299.2 | 297.1 | 298.6 | 6,452,000 | 2,986 |
| 2016-06-22 | 300 | 301.4 | 295.9 | 296.8 | 9,893,000 | 2,968 |
| 2016-06-21 | 297 | 299.9 | 293.3 | 299.1 | 11,415,000 | 2,991 |
| 2016-06-20 | 296 | 298.7 | 293.8 | 297.5 | 11,072,000 | 2,975 |
| 2016-06-17 | 290 | 298.3 | 289.8 | 291.3 | 22,101,000 | 2,913 |
| 2016-06-16 | 295 | 295.5 | 287.5 | 288.1 | 14,762,000 | 2,881 |
| 2016-06-15 | 292.1 | 296.4 | 291.2 | 294.5 | 12,039,000 | 2,945 |
| 2016-06-14 | 298.1 | 300.8 | 293.8 | 294.7 | 18,072,000 | 2,947 |
| 2016-06-13 | 300.3 | 301.5 | 297.2 | 297.6 | 17,070,000 | 2,976 |
| 2016-06-10 | 302.8 | 305 | 302.1 | 305 | 14,766,000 | 3,050 |
| 2016-06-09 | 307.6 | 307.6 | 303.1 | 303.5 | 12,748,000 | 3,035 |
| 2016-06-08 | 308.8 | 310.1 | 305.8 | 310.1 | 10,184,000 | 3,101 |
| 2016-06-07 | 309 | 309.5 | 304.6 | 305.3 | 14,359,000 | 3,053 |
| 2016-06-06 | 305 | 308.7 | 304.4 | 308.7 | 12,648,000 | 3,087 |
| 2016-06-03 | 310 | 311 | 306.7 | 308.4 | 13,427,000 | 3,084 |
| 2016-06-02 | 315 | 315 | 310.4 | 311.2 | 11,947,000 | 3,112 |
| 2016-06-01 | 320.5 | 321.6 | 317 | 317.9 | 16,990,000 | 3,179 |
| 2016-05-31 | 321.4 | 324.9 | 320.2 | 323.9 | 10,987,000 | 3,239 |
| 2016-05-30 | 326.3 | 326.8 | 321.8 | 322.9 | 9,527,000 | 3,229 |
| 2016-05-27 | 325 | 325.8 | 323.1 | 325.4 | 9,563,000 | 3,254 |
| 2016-05-26 | 326 | 326.6 | 322.3 | 323 | 6,920,000 | 3,230 |
| 2016-05-25 | 323 | 324 | 321.1 | 322.5 | 9,446,000 | 3,225 |
| 2016-05-24 | 320.8 | 322.5 | 319.1 | 319.3 | 8,261,000 | 3,193 |
| 2016-05-23 | 323.3 | 325 | 318.1 | 321.3 | 9,847,000 | 3,213 |
| 2016-05-20 | 326.4 | 327.8 | 323.2 | 324.5 | 12,783,000 | 3,245 |
| 2016-05-19 | 333 | 333.6 | 326.6 | 328.2 | 11,325,000 | 3,282 |
| 2016-05-18 | 328 | 332.4 | 326.9 | 329.5 | 16,626,000 | 3,295 |
| 2016-05-17 | 327.7 | 328.6 | 324.9 | 326 | 12,181,000 | 3,260 |
| 2016-05-16 | 327 | 330.8 | 322.3 | 322.8 | 14,781,000 | 3,228 |
| 2016-05-13 | 333.4 | 334 | 329.6 | 329.8 | 10,142,000 | 3,298 |
| 2016-05-12 | 330.4 | 333.2 | 327.7 | 333.2 | 9,621,000 | 3,332 |
| 2016-05-11 | 335 | 335.9 | 329.1 | 331 | 14,222,000 | 3,310 |
| 2016-05-10 | 326.4 | 333.9 | 325.6 | 333.2 | 23,651,000 | 3,332 |
| 2016-05-09 | 327 | 328.3 | 322.7 | 324.7 | 13,427,000 | 3,247 |
| 2016-05-06 | 318.4 | 327 | 318 | 326.4 | 31,772,000 | 3,264 |
| 2016-05-02 | 308.9 | 318 | 306.5 | 315.7 | 34,619,000 | 3,157 |
| 2016-04-28 | 314 | 315.8 | 307.1 | 308 | 17,535,000 | 3,080 |
| 2016-04-27 | 316 | 317.3 | 310.7 | 311.4 | 10,333,000 | 3,114 |
| 2016-04-26 | 318 | 320 | 314 | 315.7 | 13,288,000 | 3,157 |
| 2016-04-25 | 319.7 | 319.7 | 315.1 | 315.6 | 12,601,000 | 3,156 |
| 2016-04-22 | 315 | 317.6 | 313.7 | 317.2 | 11,988,000 | 3,172 |
| 2016-04-21 | 318.1 | 319.3 | 316.3 | 317.7 | 11,330,000 | 3,177 |
| 2016-04-20 | 317.2 | 318.3 | 313.9 | 314.6 | 9,727,000 | 3,146 |
| 2016-04-19 | 315 | 318 | 313.4 | 316.3 | 10,800,000 | 3,163 |
| 2016-04-18 | 309.3 | 315.7 | 308.9 | 310.3 | 11,821,000 | 3,103 |
| 2016-04-15 | 315.7 | 320.7 | 314.5 | 319.6 | 9,502,000 | 3,196 |
| 2016-04-14 | 313.6 | 319 | 312 | 319 | 15,898,000 | 3,190 |
| 2016-04-13 | 309 | 311.6 | 308 | 310.2 | 10,570,000 | 3,102 |
| 2016-04-12 | 307.9 | 311.5 | 306.1 | 308.2 | 9,545,000 | 3,082 |
| 2016-04-11 | 305.4 | 308 | 303.3 | 307.4 | 8,813,000 | 3,074 |
| 2016-04-08 | 300.5 | 310.9 | 300.1 | 307.1 | 14,954,000 | 3,071 |
| 2016-04-07 | 302.5 | 305.4 | 301.6 | 305.1 | 10,456,000 | 3,051 |
| 2016-04-06 | 300.5 | 306.5 | 300.5 | 304 | 16,694,000 | 3,040 |
| 2016-04-05 | 308.3 | 308.7 | 300.2 | 300.3 | 12,743,000 | 3,003 |
| 2016-04-04 | 307.1 | 314.5 | 306.5 | 310.6 | 16,341,000 | 3,106 |
| 2016-04-01 | 315.2 | 316.3 | 304.8 | 307.2 | 23,687,000 | 3,072 |
| 2016-03-31 | 321.8 | 324.4 | 317.1 | 317.1 | 15,482,000 | 3,171 |
| 2016-03-30 | 323 | 324.6 | 320.1 | 321 | 12,451,000 | 3,210 |
| 2016-03-29 | 326 | 326.8 | 322.4 | 323.7 | 24,508,000 | 3,237 |
| 2016-03-28 | 329.6 | 332 | 326.5 | 329.8 | 36,977,000 | 3,298 |
| 2016-03-25 | 328.5 | 331.9 | 326 | 326.8 | 23,742,000 | 3,268 |
| 2016-03-24 | 326 | 330.8 | 324.2 | 328.7 | 22,019,000 | 3,287 |
| 2016-03-23 | 327 | 327.4 | 323 | 325.5 | 19,398,000 | 3,255 |
| 2016-03-22 | 324 | 329.4 | 323.4 | 327.2 | 20,981,000 | 3,272 |
| 2016-03-18 | 322 | 323.2 | 319.4 | 320.9 | 18,112,000 | 3,209 |
| 2016-03-17 | 326.6 | 327.8 | 321.3 | 323.6 | 16,033,000 | 3,236 |
| 2016-03-16 | 324.8 | 328.9 | 324 | 327.1 | 9,267,000 | 3,271 |
| 2016-03-15 | 327.3 | 329.2 | 325 | 325.7 | 12,931,000 | 3,257 |
| 2016-03-14 | 328.5 | 329.9 | 326.5 | 328.2 | 11,328,000 | 3,282 |
| 2016-03-11 | 321 | 326.5 | 320 | 324.9 | 18,267,000 | 3,249 |
| 2016-03-10 | 320 | 326.2 | 319.6 | 325.2 | 14,274,000 | 3,252 |
| 2016-03-09 | 322 | 323.6 | 318.3 | 318.6 | 14,399,000 | 3,186 |
| 2016-03-08 | 325 | 327.3 | 320.3 | 324.9 | 17,874,000 | 3,249 |
| 2016-03-07 | 331.5 | 332.7 | 326.5 | 327.4 | 11,702,000 | 3,274 |
| 2016-03-04 | 330 | 331.5 | 323.3 | 331.3 | 22,644,000 | 3,313 |
| 2016-03-03 | 328.1 | 329.5 | 324.6 | 327.2 | 17,235,000 | 3,272 |
| 2016-03-02 | 330 | 331 | 325.7 | 329.8 | 17,605,000 | 3,298 |
| 2016-03-01 | 318.6 | 324.9 | 318.2 | 323.6 | 14,890,000 | 3,236 |
| 2016-02-29 | 331.5 | 332 | 319.3 | 319.3 | 23,136,000 | 3,193 |
| 2016-02-26 | 329.7 | 334.2 | 328.4 | 329.1 | 16,037,000 | 3,291 |
| 2016-02-25 | 321.1 | 329.2 | 319.1 | 327.9 | 24,272,000 | 3,279 |
| 2016-02-24 | 320.4 | 327.6 | 320 | 325.4 | 14,754,000 | 3,254 |
| 2016-02-23 | 326.2 | 329.5 | 321.8 | 324.3 | 21,909,000 | 3,243 |
| 2016-02-22 | 315 | 326.4 | 313.7 | 325.9 | 23,985,000 | 3,259 |
| 2016-02-19 | 309 | 320 | 307.2 | 316.9 | 28,360,000 | 3,169 |
| 2016-02-18 | 314.6 | 315.8 | 308.8 | 310 | 20,330,000 | 3,100 |
| 2016-02-17 | 308.8 | 315.6 | 304 | 309 | 21,549,000 | 3,090 |
| 2016-02-16 | 306.5 | 313.5 | 303.1 | 310 | 26,265,000 | 3,100 |
| 2016-02-15 | 295.9 | 313.7 | 291.6 | 311.4 | 29,287,000 | 3,114 |
| 2016-02-12 | 287.9 | 289.8 | 282.3 | 282.9 | 42,382,000 | 2,829 |
| 2016-02-10 | 310.5 | 313.1 | 291.9 | 296.4 | 29,683,000 | 2,964 |
| 2016-02-09 | 313.2 | 314.3 | 308.1 | 309.5 | 23,600,000 | 3,095 |
| 2016-02-08 | 315 | 323.2 | 314.5 | 320.9 | 16,231,000 | 3,209 |
| 2016-02-05 | 321.2 | 321.5 | 315.1 | 317.7 | 27,652,000 | 3,177 |
| 2016-02-04 | 324.8 | 329.5 | 320.4 | 326.9 | 23,161,000 | 3,269 |
| 2016-02-03 | 334 | 337.7 | 322.2 | 324.9 | 32,096,000 | 3,249 |
| 2016-02-02 | 338 | 342.5 | 335.3 | 336.7 | 23,051,000 | 3,367 |
| 2016-02-01 | 353.2 | 353.9 | 335.5 | 338.8 | 37,250,000 | 3,388 |
| 2016-01-29 | 345.7 | 351.4 | 340 | 351 | 29,182,000 | 3,510 |
| 2016-01-28 | 343 | 346.9 | 340.8 | 344.9 | 15,933,000 | 3,449 |
| 2016-01-27 | 342.6 | 344.7 | 339.1 | 344.3 | 16,546,000 | 3,443 |
| 2016-01-26 | 340.9 | 343.5 | 338.8 | 339.4 | 11,867,000 | 3,394 |
| 2016-01-25 | 339.6 | 344.9 | 337.8 | 343.3 | 25,965,000 | 3,433 |
| 2016-01-22 | 326.7 | 335.3 | 322.6 | 335.3 | 27,168,000 | 3,353 |
| 2016-01-21 | 320.6 | 330.9 | 319 | 319.2 | 25,184,000 | 3,192 |
| 2016-01-20 | 333.2 | 334.3 | 321.1 | 321.7 | 24,344,000 | 3,217 |
| 2016-01-19 | 337.2 | 338.9 | 332.4 | 335.4 | 14,995,000 | 3,354 |
| 2016-01-18 | 330.2 | 337.2 | 329.5 | 336.1 | 19,023,000 | 3,361 |
| 2016-01-15 | 334.3 | 338.7 | 333.1 | 337 | 27,965,000 | 3,370 |
| 2016-01-14 | 328.6 | 332.1 | 326.2 | 331 | 24,787,000 | 3,310 |
| 2016-01-13 | 325.6 | 333.6 | 325 | 333.2 | 16,892,000 | 3,332 |
| 2016-01-12 | 327.7 | 332.8 | 320.2 | 320.5 | 21,938,000 | 3,205 |
| 2016-01-08 | 330 | 335.2 | 328 | 329.2 | 18,413,000 | 3,292 |
| 2016-01-07 | 336.5 | 340.6 | 332 | 332 | 18,745,000 | 3,320 |
| 2016-01-06 | 339.2 | 342 | 333.8 | 336.3 | 13,270,000 | 3,363 |
| 2016-01-05 | 336 | 340 | 334 | 337.1 | 16,337,000 | 3,371 |
| 2016-01-04 | 342.3 | 342.9 | 336.4 | 337.2 | 30,049,000 | 3,372 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
