9433 KDDI(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 | 2,978.5 | 2,982 | 2,946 | 2,959.5 | 4,502,300 | 1,479.75 |
| 2016-12-29 | 2,988 | 2,995 | 2,961.5 | 2,970.5 | 4,991,700 | 1,485.25 |
| 2016-12-28 | 2,960.5 | 2,981.5 | 2,955 | 2,963.5 | 3,738,400 | 1,481.75 |
| 2016-12-27 | 2,940.5 | 2,979.5 | 2,934.5 | 2,974 | 5,513,100 | 1,487 |
| 2016-12-26 | 2,950 | 2,964.5 | 2,935 | 2,950.5 | 7,162,600 | 1,475.25 |
| 2016-12-22 | 2,991.5 | 3,022 | 2,990.5 | 3,021 | 6,070,000 | 1,510.50 |
| 2016-12-21 | 3,022 | 3,041 | 3,011 | 3,014 | 7,556,500 | 1,507 |
| 2016-12-20 | 3,023 | 3,074 | 3,022 | 3,053 | 6,995,100 | 1,526.50 |
| 2016-12-19 | 3,065 | 3,082 | 3,056 | 3,059 | 5,845,300 | 1,529.50 |
| 2016-12-16 | 3,098 | 3,101 | 3,078 | 3,089 | 7,025,000 | 1,544.50 |
| 2016-12-15 | 3,101 | 3,125 | 3,077 | 3,090 | 5,929,700 | 1,545 |
| 2016-12-14 | 3,061 | 3,120 | 3,057 | 3,101 | 6,874,900 | 1,550.50 |
| 2016-12-13 | 3,005 | 3,068 | 2,995.5 | 3,054 | 7,962,900 | 1,527 |
| 2016-12-12 | 2,938 | 2,993 | 2,932.5 | 2,977.5 | 8,195,200 | 1,488.75 |
| 2016-12-09 | 2,880.5 | 2,921.5 | 2,856.5 | 2,907 | 14,516,800 | 1,453.50 |
| 2016-12-08 | 2,872.5 | 2,909 | 2,866 | 2,903 | 12,699,500 | 1,451.50 |
| 2016-12-07 | 2,850 | 2,871.5 | 2,843.5 | 2,854.5 | 11,205,600 | 1,427.25 |
| 2016-12-06 | 2,946.5 | 2,960.5 | 2,936.5 | 2,944 | 7,273,400 | 1,472 |
| 2016-12-05 | 2,963 | 2,981 | 2,948 | 2,962 | 5,191,700 | 1,481 |
| 2016-12-02 | 2,990 | 2,990 | 2,926 | 2,953.5 | 7,836,200 | 1,476.75 |
| 2016-12-01 | 3,024 | 3,027 | 2,982.5 | 2,994.5 | 9,868,600 | 1,497.25 |
| 2016-11-30 | 2,933.5 | 2,999 | 2,930 | 2,999 | 13,808,700 | 1,499.50 |
| 2016-11-29 | 2,980 | 2,991.5 | 2,950 | 2,951.5 | 8,051,400 | 1,475.75 |
| 2016-11-28 | 2,941 | 2,980 | 2,940 | 2,970.5 | 6,550,900 | 1,485.25 |
| 2016-11-25 | 2,930 | 2,947 | 2,911.5 | 2,941 | 7,329,400 | 1,470.50 |
| 2016-11-24 | 2,940 | 2,957.5 | 2,903 | 2,932.5 | 10,060,500 | 1,466.25 |
| 2016-11-22 | 2,900 | 2,934 | 2,897.5 | 2,920.5 | 8,871,100 | 1,460.25 |
| 2016-11-21 | 2,810 | 2,884 | 2,805.5 | 2,868.5 | 10,332,600 | 1,434.25 |
| 2016-11-18 | 2,799 | 2,804.5 | 2,771.5 | 2,780.5 | 12,175,200 | 1,390.25 |
| 2016-11-17 | 2,800.5 | 2,834.5 | 2,793 | 2,809.5 | 11,047,700 | 1,404.75 |
| 2016-11-16 | 2,830 | 2,835.5 | 2,803.5 | 2,818.5 | 11,079,500 | 1,409.25 |
| 2016-11-15 | 2,794 | 2,796 | 2,745.5 | 2,788.5 | 12,989,200 | 1,394.25 |
| 2016-11-14 | 2,830 | 2,830 | 2,786.5 | 2,794.5 | 9,136,900 | 1,397.25 |
| 2016-11-11 | 2,824 | 2,851 | 2,790 | 2,804 | 16,740,500 | 1,402 |
| 2016-11-10 | 2,949 | 2,949 | 2,875 | 2,930.5 | 9,891,300 | 1,465.25 |
| 2016-11-09 | 2,975 | 3,004 | 2,836 | 2,853 | 12,205,200 | 1,426.50 |
| 2016-11-08 | 3,050 | 3,050 | 2,961 | 2,975 | 5,438,200 | 1,487.50 |
| 2016-11-07 | 3,014 | 3,016 | 2,976 | 3,009 | 6,470,800 | 1,504.50 |
| 2016-11-04 | 3,015 | 3,040 | 2,986 | 2,998 | 9,208,500 | 1,499 |
| 2016-11-02 | 3,130 | 3,150 | 3,054 | 3,085 | 8,342,200 | 1,542.50 |
| 2016-11-01 | 3,192 | 3,229 | 3,165 | 3,227 | 4,536,800 | 1,613.50 |
| 2016-10-31 | 3,137 | 3,192 | 3,129 | 3,192 | 5,151,300 | 1,596 |
| 2016-10-28 | 3,155 | 3,155 | 3,122 | 3,141 | 5,678,400 | 1,570.50 |
| 2016-10-27 | 3,140 | 3,160 | 3,116 | 3,131 | 3,858,600 | 1,565.50 |
| 2016-10-26 | 3,106 | 3,115 | 3,075 | 3,111 | 3,806,500 | 1,555.50 |
| 2016-10-25 | 3,094 | 3,097 | 3,075 | 3,080 | 3,859,500 | 1,540 |
| 2016-10-24 | 3,054 | 3,079 | 3,047 | 3,077 | 3,216,300 | 1,538.50 |
| 2016-10-21 | 3,112 | 3,113 | 3,053 | 3,054 | 4,754,200 | 1,527 |
| 2016-10-20 | 3,077 | 3,099 | 3,066 | 3,093 | 5,049,800 | 1,546.50 |
| 2016-10-19 | 3,085 | 3,098 | 3,071 | 3,087 | 3,744,000 | 1,543.50 |
| 2016-10-17 | 3,109 | 3,123 | 3,074 | 3,077 | 4,067,200 | 1,538.50 |
| 2016-10-13 | 3,114 | 3,114 | 3,041 | 3,058 | 4,684,900 | 1,529 |
| 2016-10-12 | 3,110 | 3,146 | 3,084 | 3,085 | 4,932,200 | 1,542.50 |
| 2016-10-11 | 3,093 | 3,130 | 3,071 | 3,127 | 4,861,800 | 1,563.50 |
| 2016-10-07 | 3,092 | 3,097 | 3,035 | 3,067 | 4,946,200 | 1,533.50 |
| 2016-10-06 | 3,099 | 3,105 | 3,070 | 3,087 | 5,129,300 | 1,543.50 |
| 2016-10-05 | 3,141 | 3,147 | 3,090 | 3,102 | 4,072,300 | 1,551 |
| 2016-10-04 | 3,152 | 3,152 | 3,115 | 3,150 | 3,810,900 | 1,575 |
| 2016-10-03 | 3,139 | 3,168 | 3,126 | 3,140 | 3,123,000 | 1,570 |
| 2016-09-30 | 3,145 | 3,176 | 3,112 | 3,115 | 6,103,100 | 1,557.50 |
| 2016-09-29 | 3,172 | 3,200 | 3,157 | 3,186 | 3,954,900 | 1,593 |
| 2016-09-28 | 3,186 | 3,194 | 3,109 | 3,139 | 4,885,400 | 1,569.50 |
| 2016-09-27 | 3,142 | 3,221 | 3,117 | 3,219 | 6,614,200 | 1,609.50 |
| 2016-09-26 | 3,162 | 3,181 | 3,140 | 3,154 | 4,549,700 | 1,577 |
| 2016-09-23 | 3,150 | 3,200 | 3,118 | 3,156 | 7,103,700 | 1,578 |
| 2016-09-21 | 3,049 | 3,110 | 3,021 | 3,101 | 7,036,200 | 1,550.50 |
| 2016-09-20 | 3,065 | 3,105 | 3,056 | 3,067 | 6,457,900 | 1,533.50 |
| 2016-09-16 | 3,049 | 3,050 | 3,005 | 3,016 | 5,402,400 | 1,508 |
| 2016-09-15 | 3,055 | 3,059 | 3,015 | 3,031 | 5,544,300 | 1,515.50 |
| 2016-09-14 | 3,065 | 3,073 | 3,043 | 3,050 | 4,583,400 | 1,525 |
| 2016-09-13 | 3,075 | 3,088 | 3,050 | 3,074 | 4,271,600 | 1,537 |
| 2016-09-12 | 3,063 | 3,092 | 3,056 | 3,074 | 4,349,100 | 1,537 |
| 2016-09-09 | 3,130 | 3,138 | 3,086 | 3,097 | 9,280,900 | 1,548.50 |
| 2016-09-08 | 3,150 | 3,150 | 3,104 | 3,129 | 6,469,700 | 1,564.50 |
| 2016-09-07 | 3,170 | 3,200 | 3,155 | 3,183 | 5,253,100 | 1,591.50 |
| 2016-09-06 | 3,150 | 3,172 | 3,139 | 3,166 | 3,951,700 | 1,583 |
| 2016-09-05 | 3,158 | 3,160 | 3,111 | 3,127 | 3,939,600 | 1,563.50 |
| 2016-09-02 | 3,096 | 3,146 | 3,090 | 3,118 | 7,223,600 | 1,559 |
| 2016-09-01 | 3,051 | 3,085 | 3,036 | 3,074 | 7,494,100 | 1,537 |
| 2016-08-31 | 3,112 | 3,112 | 3,028 | 3,036 | 10,421,500 | 1,518 |
| 2016-08-30 | 3,114 | 3,122 | 3,086 | 3,103 | 9,312,300 | 1,551.50 |
| 2016-08-29 | 3,140 | 3,170 | 3,129 | 3,145 | 5,238,800 | 1,572.50 |
| 2016-08-26 | 3,098 | 3,117 | 3,077 | 3,097 | 7,472,000 | 1,548.50 |
| 2016-08-25 | 3,133 | 3,143 | 3,091 | 3,098 | 9,969,100 | 1,549 |
| 2016-08-24 | 3,146 | 3,167 | 3,125 | 3,158 | 5,584,200 | 1,579 |
| 2016-08-23 | 3,134 | 3,201 | 3,133 | 3,162 | 6,157,100 | 1,581 |
| 2016-08-22 | 3,124 | 3,138 | 3,090 | 3,105 | 5,579,800 | 1,552.50 |
| 2016-08-19 | 3,192 | 3,192 | 3,090 | 3,114 | 4,962,000 | 1,557 |
| 2016-08-18 | 3,223 | 3,229 | 3,159 | 3,170 | 6,701,000 | 1,585 |
| 2016-08-17 | 3,210 | 3,263 | 3,206 | 3,241 | 4,918,600 | 1,620.50 |
| 2016-08-16 | 3,240 | 3,242 | 3,179 | 3,190 | 6,995,700 | 1,595 |
| 2016-08-15 | 3,255 | 3,279 | 3,247 | 3,255 | 3,670,500 | 1,627.50 |
| 2016-08-12 | 3,269 | 3,292 | 3,219 | 3,240 | 7,590,200 | 1,620 |
| 2016-08-10 | 3,200 | 3,239 | 3,184 | 3,226 | 5,766,300 | 1,613 |
| 2016-08-09 | 3,210 | 3,251 | 3,210 | 3,244 | 4,247,800 | 1,622 |
| 2016-08-08 | 3,216 | 3,255 | 3,216 | 3,246 | 5,257,000 | 1,623 |
| 2016-08-05 | 3,197 | 3,270 | 3,197 | 3,236 | 6,389,400 | 1,618 |
| 2016-08-04 | 3,278 | 3,284 | 3,188 | 3,203 | 8,145,600 | 1,601.50 |
| 2016-08-03 | 3,297 | 3,378 | 3,249 | 3,278 | 9,906,900 | 1,639 |
| 2016-08-02 | 3,180 | 3,214 | 3,151 | 3,157 | 4,128,700 | 1,578.50 |
| 2016-08-01 | 3,157 | 3,216 | 3,114 | 3,215 | 5,542,500 | 1,607.50 |
| 2016-07-29 | 3,110 | 3,192 | 3,029 | 3,145 | 7,954,500 | 1,572.50 |
| 2016-07-28 | 3,176 | 3,219 | 3,138 | 3,156 | 3,816,700 | 1,578 |
| 2016-07-27 | 3,247 | 3,265 | 3,186 | 3,202 | 4,905,500 | 1,601 |
| 2016-07-26 | 3,209 | 3,254 | 3,193 | 3,232 | 4,664,900 | 1,616 |
| 2016-07-25 | 3,299 | 3,300 | 3,198 | 3,203 | 3,480,400 | 1,601.50 |
| 2016-07-22 | 3,219 | 3,262 | 3,214 | 3,246 | 3,871,900 | 1,623 |
| 2016-07-21 | 3,266 | 3,267 | 3,193 | 3,210 | 6,619,100 | 1,605 |
| 2016-07-20 | 3,189 | 3,285 | 3,173 | 3,266 | 6,513,800 | 1,633 |
| 2016-07-19 | 3,083 | 3,204 | 3,074 | 3,194 | 5,832,100 | 1,597 |
| 2016-07-15 | 3,106 | 3,187 | 3,106 | 3,146 | 6,447,100 | 1,573 |
| 2016-07-14 | 3,187 | 3,215 | 3,162 | 3,191 | 6,451,600 | 1,595.50 |
| 2016-07-13 | 3,208 | 3,284 | 3,176 | 3,186 | 6,786,400 | 1,593 |
| 2016-07-12 | 3,204 | 3,267 | 3,191 | 3,234 | 5,856,400 | 1,617 |
| 2016-07-11 | 3,155 | 3,215 | 3,141 | 3,165 | 6,982,700 | 1,582.50 |
| 2016-07-08 | 3,175 | 3,209 | 3,133 | 3,134 | 8,393,000 | 1,567 |
| 2016-07-07 | 3,222 | 3,234 | 3,161 | 3,199 | 6,218,700 | 1,599.50 |
| 2016-07-06 | 3,207 | 3,266 | 3,192 | 3,264 | 7,294,900 | 1,632 |
| 2016-07-05 | 3,242 | 3,277 | 3,222 | 3,277 | 4,850,100 | 1,638.50 |
| 2016-07-04 | 3,208 | 3,296 | 3,202 | 3,295 | 6,835,600 | 1,647.50 |
| 2016-07-01 | 3,134 | 3,194 | 3,118 | 3,193 | 5,270,600 | 1,596.50 |
| 2016-06-30 | 3,119 | 3,149 | 3,096 | 3,113 | 7,267,800 | 1,556.50 |
| 2016-06-29 | 3,115 | 3,149 | 3,073 | 3,095 | 10,747,700 | 1,547.50 |
| 2016-06-28 | 3,065 | 3,110 | 3,023 | 3,074 | 7,062,900 | 1,537 |
| 2016-06-27 | 2,961 | 3,059 | 2,893 | 3,043 | 9,363,100 | 1,521.50 |
| 2016-06-24 | 3,100 | 3,117 | 2,831 | 2,867 | 11,152,600 | 1,433.50 |
| 2016-06-23 | 3,156 | 3,157 | 3,090 | 3,093 | 5,475,700 | 1,546.50 |
| 2016-06-22 | 3,135 | 3,170 | 3,109 | 3,156 | 6,503,800 | 1,578 |
| 2016-06-21 | 2,996 | 3,126 | 2,994 | 3,115 | 6,148,800 | 1,557.50 |
| 2016-06-20 | 3,074 | 3,087 | 3,017 | 3,034 | 6,341,100 | 1,517 |
| 2016-06-17 | 3,050 | 3,059 | 3,002 | 3,004 | 10,070,800 | 1,502 |
| 2016-06-16 | 2,951 | 2,985.5 | 2,890.5 | 2,905.5 | 6,206,300 | 1,452.75 |
| 2016-06-15 | 2,998 | 3,006 | 2,955.5 | 2,962 | 5,714,100 | 1,481 |
| 2016-06-14 | 2,998 | 3,020 | 2,943.5 | 2,996 | 6,823,800 | 1,498 |
| 2016-06-13 | 3,077 | 3,088 | 2,993.5 | 2,993.5 | 4,853,000 | 1,496.75 |
| 2016-06-10 | 3,038 | 3,122 | 3,019 | 3,120 | 13,160,300 | 1,560 |
| 2016-06-09 | 3,132 | 3,158 | 3,090 | 3,108 | 4,462,300 | 1,554 |
| 2016-06-08 | 3,148 | 3,167 | 3,086 | 3,133 | 4,878,800 | 1,566.50 |
| 2016-06-07 | 3,173 | 3,190 | 3,127 | 3,147 | 5,079,500 | 1,573.50 |
| 2016-06-06 | 3,149 | 3,159 | 3,112 | 3,155 | 3,804,900 | 1,577.50 |
| 2016-06-03 | 3,148 | 3,175 | 3,124 | 3,150 | 5,296,900 | 1,575 |
| 2016-06-02 | 3,146 | 3,166 | 3,095 | 3,129 | 6,491,900 | 1,564.50 |
| 2016-06-01 | 3,237 | 3,237 | 3,158 | 3,174 | 6,483,300 | 1,587 |
| 2016-05-31 | 3,191 | 3,237 | 3,142 | 3,237 | 16,475,800 | 1,618.50 |
| 2016-05-30 | 3,205 | 3,220 | 3,167 | 3,193 | 3,731,700 | 1,596.50 |
| 2016-05-27 | 3,190 | 3,201 | 3,169 | 3,174 | 5,008,700 | 1,587 |
| 2016-05-26 | 3,253 | 3,273 | 3,163 | 3,167 | 7,048,000 | 1,583.50 |
| 2016-05-25 | 3,220 | 3,277 | 3,211 | 3,252 | 6,138,100 | 1,626 |
| 2016-05-24 | 3,147 | 3,170 | 3,127 | 3,153 | 5,439,100 | 1,576.50 |
| 2016-05-23 | 3,169 | 3,196 | 3,112 | 3,161 | 4,452,400 | 1,580.50 |
| 2016-05-20 | 3,156 | 3,161 | 3,123 | 3,146 | 5,497,600 | 1,573 |
| 2016-05-19 | 3,084 | 3,154 | 3,084 | 3,138 | 6,795,700 | 1,569 |
| 2016-05-18 | 3,135 | 3,153 | 3,083 | 3,117 | 9,721,900 | 1,558.50 |
| 2016-05-17 | 3,340 | 3,344 | 3,141 | 3,185 | 9,069,300 | 1,592.50 |
| 2016-05-16 | 3,243 | 3,350 | 3,232 | 3,301 | 3,925,800 | 1,650.50 |
| 2016-05-13 | 3,440 | 3,446 | 3,248 | 3,299 | 11,463,600 | 1,649.50 |
| 2016-05-12 | 3,396 | 3,420 | 3,321 | 3,407 | 6,058,600 | 1,703.50 |
| 2016-05-11 | 3,324 | 3,359 | 3,313 | 3,346 | 7,656,300 | 1,673 |
| 2016-05-10 | 3,185 | 3,279 | 3,172 | 3,274 | 8,661,700 | 1,637 |
| 2016-05-09 | 3,164 | 3,178 | 3,135 | 3,148 | 6,035,200 | 1,574 |
| 2016-05-06 | 3,200 | 3,260 | 3,165 | 3,191 | 8,207,300 | 1,595.50 |
| 2016-05-02 | 3,011 | 3,156 | 3,011 | 3,149 | 6,970,100 | 1,574.50 |
| 2016-04-28 | 3,305 | 3,312 | 3,070 | 3,169 | 8,738,800 | 1,584.50 |
| 2016-04-27 | 3,247 | 3,275 | 3,211 | 3,226 | 6,328,000 | 1,613 |
| 2016-04-26 | 3,183 | 3,246 | 3,183 | 3,238 | 5,696,200 | 1,619 |
| 2016-04-25 | 3,339 | 3,346 | 3,243 | 3,247 | 7,253,600 | 1,623.50 |
| 2016-04-22 | 3,298 | 3,387 | 3,272 | 3,387 | 8,487,300 | 1,693.50 |
| 2016-04-21 | 3,245 | 3,319 | 3,215 | 3,313 | 7,385,100 | 1,656.50 |
| 2016-04-20 | 3,210 | 3,213 | 3,167 | 3,197 | 5,403,100 | 1,598.50 |
| 2016-04-19 | 3,189 | 3,236 | 3,175 | 3,214 | 6,954,600 | 1,607 |
| 2016-04-18 | 3,075 | 3,133 | 3,071 | 3,075 | 6,181,700 | 1,537.50 |
| 2016-04-15 | 3,151 | 3,206 | 3,138 | 3,168 | 5,364,700 | 1,584 |
| 2016-04-14 | 3,134 | 3,190 | 3,085 | 3,190 | 6,873,300 | 1,595 |
| 2016-04-13 | 3,009 | 3,104 | 2,994 | 3,081 | 6,976,800 | 1,540.50 |
| 2016-04-12 | 2,987 | 3,027 | 2,962.5 | 2,965.5 | 5,658,800 | 1,482.75 |
| 2016-04-11 | 3,053 | 3,063 | 2,984.5 | 3,024 | 5,104,800 | 1,512 |
| 2016-04-08 | 2,984.5 | 3,073 | 2,918.5 | 3,045 | 8,648,900 | 1,522.50 |
| 2016-04-07 | 2,938 | 3,010 | 2,930.5 | 2,991.5 | 6,547,600 | 1,495.75 |
| 2016-04-06 | 2,915.5 | 2,937.5 | 2,861.5 | 2,897 | 5,012,600 | 1,448.50 |
| 2016-04-05 | 2,945.5 | 2,975.5 | 2,842.5 | 2,908 | 9,359,400 | 1,454 |
| 2016-04-04 | 3,010 | 3,021 | 2,963 | 2,995.5 | 6,373,900 | 1,497.75 |
| 2016-04-01 | 3,057 | 3,067 | 3,009 | 3,030 | 8,885,400 | 1,515 |
| 2016-03-31 | 3,118 | 3,123 | 3,003 | 3,006 | 6,765,400 | 1,503 |
| 2016-03-30 | 3,123 | 3,139 | 3,066 | 3,078 | 4,866,700 | 1,539 |
| 2016-03-29 | 3,114 | 3,138 | 3,101 | 3,122 | 4,736,800 | 1,561 |
| 2016-03-28 | 3,116 | 3,152 | 3,105 | 3,149 | 4,922,800 | 1,574.50 |
| 2016-03-25 | 3,100 | 3,112 | 3,059 | 3,086 | 6,366,100 | 1,543 |
| 2016-03-24 | 3,139 | 3,163 | 3,096 | 3,131 | 7,275,800 | 1,565.50 |
| 2016-03-23 | 3,111 | 3,131 | 3,085 | 3,110 | 5,714,900 | 1,555 |
| 2016-03-22 | 3,000 | 3,127 | 2,996 | 3,118 | 7,448,500 | 1,559 |
| 2016-03-18 | 3,000 | 3,025 | 2,948 | 2,998.5 | 7,324,500 | 1,499.25 |
| 2016-03-17 | 3,063 | 3,092 | 2,985.5 | 3,016 | 5,544,500 | 1,508 |
| 2016-03-16 | 3,040 | 3,094 | 3,025 | 3,039 | 4,200,600 | 1,519.50 |
| 2016-03-15 | 2,993.5 | 3,052 | 2,990 | 3,046 | 4,483,200 | 1,523 |
| 2016-03-14 | 3,030 | 3,039 | 2,996 | 3,015 | 5,816,400 | 1,507.50 |
| 2016-03-11 | 2,944 | 3,042 | 2,943.5 | 3,017 | 15,763,700 | 1,508.50 |
| 2016-03-10 | 2,957 | 2,973 | 2,915 | 2,943.5 | 5,272,700 | 1,471.75 |
| 2016-03-09 | 2,930 | 2,967 | 2,892.5 | 2,952.5 | 6,341,300 | 1,476.25 |
| 2016-03-08 | 2,817 | 2,895 | 2,817 | 2,871.5 | 6,389,700 | 1,435.75 |
| 2016-03-07 | 2,865 | 2,876 | 2,826.5 | 2,861 | 6,675,400 | 1,430.50 |
| 2016-03-04 | 2,977.5 | 2,981.5 | 2,865.5 | 2,896 | 9,165,500 | 1,448 |
| 2016-03-03 | 2,985 | 3,035 | 2,931.5 | 3,018 | 5,181,700 | 1,509 |
| 2016-03-02 | 2,975 | 3,008 | 2,938 | 2,993.5 | 6,034,800 | 1,496.75 |
| 2016-03-01 | 2,878 | 2,904 | 2,860.5 | 2,890.5 | 6,115,100 | 1,445.25 |
| 2016-02-29 | 2,955.5 | 2,955.5 | 2,877 | 2,878 | 7,988,200 | 1,439 |
| 2016-02-26 | 2,892 | 2,897.5 | 2,804 | 2,805.5 | 7,082,500 | 1,402.75 |
| 2016-02-25 | 2,790.5 | 2,834.5 | 2,780 | 2,808.5 | 10,663,400 | 1,404.25 |
| 2016-02-24 | 2,838 | 2,849 | 2,796 | 2,824.5 | 8,169,600 | 1,412.25 |
| 2016-02-23 | 3,013 | 3,019 | 2,890.5 | 2,896 | 9,696,700 | 1,448 |
| 2016-02-22 | 3,012 | 3,021 | 2,968.5 | 3,013 | 5,641,700 | 1,506.50 |
| 2016-02-19 | 2,954.5 | 2,989.5 | 2,929.5 | 2,976 | 5,726,200 | 1,488 |
| 2016-02-18 | 3,041 | 3,043 | 2,944.5 | 2,974.5 | 9,464,900 | 1,487.25 |
| 2016-02-17 | 2,942.5 | 3,035 | 2,922.5 | 3,001 | 10,667,300 | 1,500.50 |
| 2016-02-16 | 2,906.5 | 2,975 | 2,906.5 | 2,928 | 12,331,700 | 1,464 |
| 2016-02-15 | 2,799 | 2,994.5 | 2,790 | 2,956.5 | 9,508,200 | 1,478.25 |
| 2016-02-12 | 2,770 | 2,817 | 2,696 | 2,718.5 | 14,429,100 | 1,359.25 |
| 2016-02-10 | 3,005 | 3,019 | 2,769 | 2,921.5 | 17,371,800 | 1,460.75 |
| 2016-02-09 | 3,074 | 3,117 | 3,023 | 3,075 | 7,603,900 | 1,537.50 |
| 2016-02-08 | 3,104 | 3,207 | 3,081 | 3,200 | 8,355,700 | 1,600 |
| 2016-02-05 | 3,091 | 3,147 | 3,051 | 3,104 | 5,031,200 | 1,552 |
| 2016-02-04 | 3,086 | 3,167 | 3,054 | 3,115 | 5,426,800 | 1,557.50 |
| 2016-02-03 | 3,156 | 3,167 | 3,097 | 3,104 | 8,882,500 | 1,552 |
| 2016-02-02 | 3,199 | 3,240 | 3,156 | 3,205 | 6,758,500 | 1,602.50 |
| 2016-02-01 | 3,148 | 3,233 | 3,099 | 3,214 | 8,304,400 | 1,607 |
| 2016-01-29 | 2,963.5 | 3,082 | 2,893.5 | 3,008 | 10,752,900 | 1,504 |
| 2016-01-28 | 2,887 | 2,954 | 2,858 | 2,922.5 | 4,962,100 | 1,461.25 |
| 2016-01-27 | 2,834.5 | 2,908 | 2,834 | 2,896.5 | 6,303,700 | 1,448.25 |
| 2016-01-26 | 2,801.5 | 2,813.5 | 2,747.5 | 2,766 | 6,263,400 | 1,383 |
| 2016-01-25 | 2,824 | 2,844.5 | 2,796 | 2,829.5 | 5,269,400 | 1,414.75 |
| 2016-01-22 | 2,750 | 2,784.5 | 2,698 | 2,769 | 9,606,500 | 1,384.50 |
| 2016-01-21 | 2,765 | 2,822.5 | 2,694.5 | 2,700 | 7,615,700 | 1,350 |
| 2016-01-20 | 2,833.5 | 2,837.5 | 2,747.5 | 2,765 | 6,881,000 | 1,382.50 |
| 2016-01-19 | 2,799 | 2,856.5 | 2,782.5 | 2,831 | 5,206,800 | 1,415.50 |
| 2016-01-18 | 2,789.5 | 2,843 | 2,767 | 2,822.5 | 5,685,400 | 1,411.25 |
| 2016-01-15 | 2,909.5 | 2,943.5 | 2,802.5 | 2,836 | 8,519,800 | 1,418 |
| 2016-01-14 | 2,856 | 2,888 | 2,799 | 2,871 | 9,795,300 | 1,435.50 |
| 2016-01-13 | 2,960 | 2,989 | 2,891 | 2,956 | 9,616,300 | 1,478 |
| 2016-01-12 | 2,953.5 | 3,008 | 2,942 | 2,948.5 | 8,228,000 | 1,474.25 |
| 2016-01-08 | 2,954.5 | 3,073 | 2,954.5 | 3,005 | 12,619,000 | 1,502.50 |
| 2016-01-07 | 3,050 | 3,055 | 2,973.5 | 3,009 | 6,786,100 | 1,504.50 |
| 2016-01-06 | 3,087 | 3,126 | 3,026 | 3,050 | 6,799,100 | 1,525 |
| 2016-01-05 | 3,042 | 3,128 | 3,028 | 3,087 | 5,635,800 | 1,543.50 |
| 2016-01-04 | 3,110 | 3,140 | 3,023 | 3,036 | 6,698,800 | 1,518 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株