9531 東京ガス(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 | 530.9 | 531.9 | 524.5 | 528.9 | 5,495,000 | 2,644.50 |
| 2016-12-29 | 540 | 541.9 | 532.5 | 535.4 | 4,701,000 | 2,677 |
| 2016-12-28 | 539.3 | 545.8 | 537.6 | 540.2 | 5,299,000 | 2,701 |
| 2016-12-27 | 538 | 543.6 | 536.6 | 542.9 | 5,011,000 | 2,714.50 |
| 2016-12-26 | 546.5 | 547.5 | 538 | 538.3 | 4,066,000 | 2,691.50 |
| 2016-12-22 | 544.2 | 544.8 | 539.3 | 543.2 | 8,113,000 | 2,716 |
| 2016-12-21 | 552.4 | 557.2 | 545 | 546.4 | 14,234,000 | 2,732 |
| 2016-12-20 | 543.4 | 556.3 | 543.2 | 555.2 | 16,049,000 | 2,776 |
| 2016-12-19 | 540.3 | 543.7 | 538.2 | 542.7 | 6,205,000 | 2,713.50 |
| 2016-12-16 | 541.4 | 541.7 | 534.8 | 536.7 | 9,228,000 | 2,683.50 |
| 2016-12-15 | 538.7 | 541.4 | 535.3 | 538.2 | 7,250,000 | 2,691 |
| 2016-12-14 | 539 | 546.4 | 538.4 | 539.3 | 13,136,000 | 2,696.50 |
| 2016-12-13 | 524.3 | 536 | 524.1 | 535.9 | 14,882,000 | 2,679.50 |
| 2016-12-12 | 517.8 | 533 | 514.2 | 527.2 | 17,535,000 | 2,636 |
| 2016-12-09 | 508.6 | 511.3 | 502.2 | 507.8 | 13,947,000 | 2,539 |
| 2016-12-08 | 500 | 507.4 | 497.6 | 505.6 | 16,687,000 | 2,528 |
| 2016-12-07 | 489.2 | 492.9 | 483.1 | 490.3 | 9,513,000 | 2,451.50 |
| 2016-12-06 | 496 | 496 | 481.2 | 486.6 | 14,692,000 | 2,433 |
| 2016-12-05 | 494 | 495.2 | 487.9 | 489.8 | 6,461,000 | 2,449 |
| 2016-12-02 | 500 | 502.5 | 495.5 | 496.3 | 10,659,000 | 2,481.50 |
| 2016-12-01 | 497.5 | 505.6 | 492.3 | 501.8 | 11,339,000 | 2,509 |
| 2016-11-30 | 495 | 499.6 | 491.9 | 498.7 | 26,087,000 | 2,493.50 |
| 2016-11-29 | 490.3 | 491.5 | 485.1 | 488.2 | 10,226,000 | 2,441 |
| 2016-11-28 | 482.6 | 495.8 | 482 | 493.9 | 10,934,000 | 2,469.50 |
| 2016-11-25 | 477 | 484.4 | 476.8 | 481.7 | 8,879,000 | 2,408.50 |
| 2016-11-24 | 472.9 | 474.3 | 468.4 | 472.5 | 11,183,000 | 2,362.50 |
| 2016-11-22 | 468.3 | 471.1 | 463.4 | 467.6 | 10,484,000 | 2,338 |
| 2016-11-21 | 473.7 | 475.3 | 468.1 | 469.1 | 10,196,000 | 2,345.50 |
| 2016-11-18 | 479.8 | 480.9 | 473.6 | 473.6 | 7,841,000 | 2,368 |
| 2016-11-17 | 479.1 | 487.5 | 477.2 | 483.3 | 10,418,000 | 2,416.50 |
| 2016-11-16 | 479.4 | 479.4 | 473.3 | 475.2 | 6,954,000 | 2,376 |
| 2016-11-15 | 477.7 | 478.1 | 470.1 | 474.4 | 6,671,000 | 2,372 |
| 2016-11-14 | 475 | 481.5 | 473.3 | 476.1 | 8,711,000 | 2,380.50 |
| 2016-11-11 | 484.5 | 485.1 | 467 | 468.9 | 15,396,000 | 2,344.50 |
| 2016-11-10 | 486 | 489.8 | 477.7 | 481.4 | 10,478,000 | 2,407 |
| 2016-11-09 | 486.7 | 491.4 | 461.4 | 472.5 | 13,681,000 | 2,362.50 |
| 2016-11-08 | 482.9 | 485.4 | 480.6 | 482.2 | 9,012,000 | 2,411 |
| 2016-11-07 | 481.4 | 484.2 | 477.1 | 479.7 | 7,660,000 | 2,398.50 |
| 2016-11-04 | 480.6 | 484.5 | 473.6 | 476.6 | 9,676,000 | 2,383 |
| 2016-11-02 | 484.9 | 486.6 | 479.8 | 484.2 | 8,382,000 | 2,421 |
| 2016-11-01 | 481.6 | 491 | 478.2 | 491 | 13,565,000 | 2,455 |
| 2016-10-31 | 471.2 | 476.4 | 468.8 | 476.2 | 6,525,000 | 2,381 |
| 2016-10-28 | 485 | 485.2 | 473.2 | 476.9 | 11,464,000 | 2,384.50 |
| 2016-10-27 | 489.8 | 492.9 | 482.3 | 484.1 | 6,137,000 | 2,420.50 |
| 2016-10-26 | 484.8 | 490 | 482.7 | 489.2 | 5,303,000 | 2,446 |
| 2016-10-25 | 477.9 | 484.5 | 476.1 | 484.4 | 7,611,000 | 2,422 |
| 2016-10-24 | 478.2 | 479.5 | 475.4 | 475.8 | 5,587,000 | 2,379 |
| 2016-10-21 | 476.3 | 477.7 | 471.9 | 476.1 | 9,210,000 | 2,380.50 |
| 2016-10-20 | 470.7 | 476.3 | 468.3 | 475.9 | 6,201,000 | 2,379.50 |
| 2016-10-19 | 467 | 469.3 | 465.3 | 467.7 | 5,094,000 | 2,338.50 |
| 2016-10-18 | 461.5 | 467 | 459.7 | 467 | 11,879,000 | 2,335 |
| 2016-10-17 | 458.6 | 465.5 | 456.3 | 462.4 | 5,948,000 | 2,312 |
| 2016-10-14 | 458.8 | 460.4 | 456.4 | 460 | 7,930,000 | 2,300 |
| 2016-10-13 | 457 | 458.9 | 453.2 | 456.1 | 4,629,000 | 2,280.50 |
| 2016-10-12 | 455.3 | 457.9 | 454.7 | 455 | 6,645,000 | 2,275 |
| 2016-10-11 | 456.8 | 462.3 | 455.2 | 460.2 | 7,167,000 | 2,301 |
| 2016-10-07 | 454.2 | 454.8 | 450.6 | 453.9 | 9,917,000 | 2,269.50 |
| 2016-10-06 | 455.7 | 455.7 | 448.6 | 453.4 | 9,261,000 | 2,267 |
| 2016-10-05 | 452.7 | 457.5 | 451.4 | 456 | 8,996,000 | 2,280 |
| 2016-10-04 | 453 | 455.3 | 449.3 | 450.5 | 6,232,000 | 2,252.50 |
| 2016-10-03 | 454 | 456.2 | 450.2 | 450.8 | 8,978,000 | 2,254 |
| 2016-09-30 | 449.7 | 451.6 | 447.2 | 447.6 | 12,756,000 | 2,238 |
| 2016-09-29 | 469.4 | 472 | 461.5 | 462.2 | 17,802,000 | 2,311 |
| 2016-09-28 | 460 | 467 | 455.5 | 466.7 | 11,296,000 | 2,333.50 |
| 2016-09-27 | 460 | 475.5 | 455.9 | 475.5 | 10,137,000 | 2,377.50 |
| 2016-09-26 | 475 | 476.5 | 466.1 | 467.6 | 7,348,000 | 2,338 |
| 2016-09-23 | 469.8 | 474.3 | 466 | 474.2 | 13,956,000 | 2,371 |
| 2016-09-21 | 468.3 | 473.5 | 461.2 | 472.6 | 11,199,000 | 2,363 |
| 2016-09-20 | 463 | 475.3 | 461.9 | 470.9 | 17,796,000 | 2,354.50 |
| 2016-09-16 | 445.7 | 460.9 | 444.9 | 458.4 | 17,862,000 | 2,292 |
| 2016-09-15 | 445.1 | 449.8 | 441.8 | 449.5 | 8,628,000 | 2,247.50 |
| 2016-09-14 | 441.1 | 452.9 | 441.1 | 450.9 | 10,377,000 | 2,254.50 |
| 2016-09-13 | 456.4 | 457.3 | 445.3 | 447.6 | 8,252,000 | 2,238 |
| 2016-09-12 | 445.7 | 457 | 445.2 | 456.3 | 12,752,000 | 2,281.50 |
| 2016-09-09 | 455.8 | 459.2 | 450.3 | 453.7 | 9,971,000 | 2,268.50 |
| 2016-09-08 | 461.2 | 462.6 | 453.6 | 460.1 | 10,807,000 | 2,300.50 |
| 2016-09-07 | 455.5 | 467 | 454.8 | 466.7 | 11,588,000 | 2,333.50 |
| 2016-09-06 | 449.7 | 455.7 | 448.7 | 453.7 | 6,256,000 | 2,268.50 |
| 2016-09-05 | 449.8 | 457.1 | 447.4 | 451.5 | 5,934,000 | 2,257.50 |
| 2016-09-02 | 439 | 444.5 | 436.4 | 443.6 | 6,145,000 | 2,218 |
| 2016-09-01 | 438.9 | 440.7 | 434.1 | 439.3 | 8,682,000 | 2,196.50 |
| 2016-08-31 | 438.6 | 444.6 | 435.3 | 443.5 | 7,371,000 | 2,217.50 |
| 2016-08-30 | 437 | 440.3 | 431.8 | 438.8 | 5,375,000 | 2,194 |
| 2016-08-29 | 442 | 444 | 436.1 | 436.1 | 5,642,000 | 2,180.50 |
| 2016-08-26 | 442.1 | 442.9 | 429.6 | 429.6 | 4,769,000 | 2,148 |
| 2016-08-25 | 436.6 | 439.9 | 432.5 | 437.8 | 5,158,000 | 2,189 |
| 2016-08-24 | 441.9 | 444.1 | 436.6 | 437.9 | 6,000,000 | 2,189.50 |
| 2016-08-23 | 430.9 | 439.8 | 424.2 | 439.6 | 11,931,000 | 2,198 |
| 2016-08-22 | 418.5 | 423.4 | 415.4 | 422.9 | 4,685,000 | 2,114.50 |
| 2016-08-19 | 424.5 | 424.5 | 420.6 | 421.8 | 4,270,000 | 2,109 |
| 2016-08-18 | 433 | 433 | 420.5 | 420.5 | 5,858,000 | 2,102.50 |
| 2016-08-17 | 423.9 | 436.5 | 423.1 | 436 | 5,604,000 | 2,180 |
| 2016-08-16 | 436.3 | 436.3 | 426.6 | 426.6 | 6,720,000 | 2,133 |
| 2016-08-15 | 434.6 | 437.3 | 430.1 | 436.3 | 7,851,000 | 2,181.50 |
| 2016-08-12 | 432.4 | 439.8 | 430.1 | 438.8 | 8,649,000 | 2,194 |
| 2016-08-10 | 439.3 | 442.3 | 427 | 428.1 | 7,858,000 | 2,140.50 |
| 2016-08-09 | 432.9 | 436.5 | 428.1 | 434.8 | 7,852,000 | 2,174 |
| 2016-08-08 | 432 | 434.2 | 428 | 430.3 | 8,124,000 | 2,151.50 |
| 2016-08-05 | 423.3 | 426.4 | 419.3 | 422 | 8,141,000 | 2,110 |
| 2016-08-04 | 424.3 | 428.4 | 420.7 | 427.7 | 5,550,000 | 2,138.50 |
| 2016-08-03 | 422.2 | 426.9 | 420.1 | 421.1 | 7,560,000 | 2,105.50 |
| 2016-08-02 | 436.7 | 439.7 | 431.3 | 431.4 | 5,433,000 | 2,157 |
| 2016-08-01 | 430.2 | 443.3 | 429 | 442.4 | 7,170,000 | 2,212 |
| 2016-07-29 | 444 | 445.5 | 432.7 | 439 | 12,844,000 | 2,195 |
| 2016-07-28 | 452.2 | 452.2 | 439.5 | 439.8 | 8,219,000 | 2,199 |
| 2016-07-27 | 453.4 | 456.3 | 448 | 453.9 | 10,180,000 | 2,269.50 |
| 2016-07-26 | 455.6 | 456.3 | 444.5 | 447.3 | 8,475,000 | 2,236.50 |
| 2016-07-25 | 458.8 | 463.9 | 458.1 | 459.8 | 6,446,000 | 2,299 |
| 2016-07-22 | 452 | 458.1 | 451.3 | 453.5 | 5,362,000 | 2,267.50 |
| 2016-07-21 | 458.6 | 461.8 | 454.2 | 458.7 | 9,596,000 | 2,293.50 |
| 2016-07-20 | 449.1 | 455.1 | 447.9 | 453.5 | 11,010,000 | 2,267.50 |
| 2016-07-19 | 445.5 | 455.3 | 443.6 | 451.2 | 14,061,000 | 2,256 |
| 2016-07-15 | 441.5 | 444.5 | 438.6 | 441.1 | 9,399,000 | 2,205.50 |
| 2016-07-14 | 440.1 | 444.6 | 438.9 | 441.2 | 10,961,000 | 2,206 |
| 2016-07-13 | 435 | 441.6 | 430.2 | 438.1 | 10,725,000 | 2,190.50 |
| 2016-07-12 | 437.4 | 441 | 426.5 | 426.5 | 11,751,000 | 2,132.50 |
| 2016-07-11 | 422.6 | 434.5 | 420.1 | 430.5 | 8,483,000 | 2,152.50 |
| 2016-07-08 | 423.4 | 424.2 | 414.6 | 414.6 | 10,317,000 | 2,073 |
| 2016-07-07 | 426.1 | 429.9 | 423.2 | 424.4 | 6,740,000 | 2,122 |
| 2016-07-06 | 420 | 425.1 | 418.8 | 424.9 | 11,534,000 | 2,124.50 |
| 2016-07-05 | 422 | 427.5 | 420.9 | 426.1 | 7,595,000 | 2,130.50 |
| 2016-07-04 | 418.5 | 426.9 | 413.8 | 426.3 | 5,190,000 | 2,131.50 |
| 2016-07-01 | 423 | 426 | 414 | 420.8 | 11,207,000 | 2,104 |
| 2016-06-30 | 422.9 | 422.9 | 415.4 | 420.4 | 13,720,000 | 2,102 |
| 2016-06-29 | 414.1 | 420.3 | 408.8 | 418.5 | 8,958,000 | 2,092.50 |
| 2016-06-28 | 402.4 | 412.4 | 398.4 | 406.1 | 11,293,000 | 2,030.50 |
| 2016-06-27 | 398.6 | 409.6 | 395.7 | 408.3 | 14,958,000 | 2,041.50 |
| 2016-06-24 | 422.8 | 424.4 | 387 | 392.7 | 12,172,000 | 1,963.50 |
| 2016-06-23 | 410.4 | 420.9 | 407.3 | 419.1 | 21,242,000 | 2,095.50 |
| 2016-06-22 | 430 | 430.9 | 407.4 | 412.5 | 28,889,000 | 2,062.50 |
| 2016-06-21 | 439.3 | 444.4 | 430.4 | 438.5 | 17,790,000 | 2,192.50 |
| 2016-06-20 | 433.7 | 441.1 | 431.7 | 436.5 | 15,010,000 | 2,182.50 |
| 2016-06-17 | 423.7 | 431.6 | 422.7 | 426.8 | 12,348,000 | 2,134 |
| 2016-06-16 | 422.9 | 429.9 | 420.1 | 421.6 | 14,843,000 | 2,108 |
| 2016-06-15 | 426.8 | 429.4 | 418.9 | 423 | 17,350,000 | 2,115 |
| 2016-06-14 | 428.5 | 435.5 | 427.8 | 430.7 | 14,066,000 | 2,153.50 |
| 2016-06-13 | 436 | 436.3 | 430 | 430 | 12,127,000 | 2,150 |
| 2016-06-10 | 441.9 | 445.6 | 437.7 | 445.6 | 14,132,000 | 2,228 |
| 2016-06-09 | 444.5 | 448.6 | 440.5 | 441.6 | 17,048,000 | 2,208 |
| 2016-06-08 | 441.6 | 451 | 438.1 | 447.3 | 14,305,000 | 2,236.50 |
| 2016-06-07 | 433 | 445.9 | 433 | 444.1 | 14,121,000 | 2,220.50 |
| 2016-06-06 | 417 | 433.4 | 413.8 | 432.4 | 17,860,000 | 2,162 |
| 2016-06-03 | 428.1 | 428.2 | 417.1 | 418.6 | 19,257,000 | 2,093 |
| 2016-06-02 | 436.5 | 438.9 | 434.2 | 436.1 | 13,179,000 | 2,180.50 |
| 2016-06-01 | 442.3 | 442.8 | 434.1 | 435.8 | 17,134,000 | 2,179 |
| 2016-05-31 | 443.3 | 451.3 | 441.7 | 447.9 | 32,590,000 | 2,239.50 |
| 2016-05-30 | 443 | 450 | 439 | 449.4 | 10,623,000 | 2,247 |
| 2016-05-27 | 439 | 445.8 | 435.2 | 442.4 | 12,135,000 | 2,212 |
| 2016-05-26 | 444.9 | 446 | 435.9 | 437.2 | 12,302,000 | 2,186 |
| 2016-05-25 | 439.7 | 445.8 | 437.4 | 440.5 | 13,874,000 | 2,202.50 |
| 2016-05-24 | 435.3 | 436.3 | 430.3 | 432.6 | 14,328,000 | 2,163 |
| 2016-05-23 | 438.8 | 440.4 | 431.9 | 435.1 | 16,551,000 | 2,175.50 |
| 2016-05-20 | 441 | 448.6 | 439.3 | 445.7 | 11,177,000 | 2,228.50 |
| 2016-05-19 | 446.1 | 449.3 | 440 | 442.1 | 12,594,000 | 2,210.50 |
| 2016-05-18 | 441.8 | 450.4 | 438.3 | 445.4 | 13,643,000 | 2,227 |
| 2016-05-17 | 440.4 | 448.9 | 437.2 | 448.8 | 12,997,000 | 2,244 |
| 2016-05-16 | 434.8 | 442.9 | 433.1 | 437.2 | 10,022,000 | 2,186 |
| 2016-05-13 | 446.3 | 448 | 436.3 | 436.3 | 15,427,000 | 2,181.50 |
| 2016-05-12 | 436.6 | 448 | 435.5 | 446.3 | 13,790,000 | 2,231.50 |
| 2016-05-11 | 445.9 | 452.9 | 443.5 | 444.6 | 16,085,000 | 2,223 |
| 2016-05-10 | 424.8 | 449.3 | 421.7 | 441.2 | 22,291,000 | 2,206 |
| 2016-05-09 | 444.6 | 447.5 | 441.3 | 442.5 | 8,576,000 | 2,212.50 |
| 2016-05-06 | 441.4 | 446.7 | 438.8 | 443 | 13,642,000 | 2,215 |
| 2016-05-02 | 461.1 | 462.8 | 435 | 437 | 26,693,000 | 2,185 |
| 2016-04-28 | 503.5 | 507.7 | 481 | 485.1 | 14,665,000 | 2,425.50 |
| 2016-04-27 | 507 | 508 | 494.6 | 497.5 | 9,524,000 | 2,487.50 |
| 2016-04-26 | 506.8 | 510.5 | 499.1 | 503.2 | 8,255,000 | 2,516 |
| 2016-04-25 | 515 | 516.6 | 501.5 | 502.8 | 11,049,000 | 2,514 |
| 2016-04-22 | 512 | 521.3 | 509.5 | 514.4 | 12,696,000 | 2,572 |
| 2016-04-21 | 524.9 | 527.8 | 515.6 | 524 | 7,634,000 | 2,620 |
| 2016-04-20 | 518.5 | 519.8 | 514.5 | 516.4 | 8,969,000 | 2,582 |
| 2016-04-19 | 512.6 | 519.4 | 507.8 | 510.6 | 12,640,000 | 2,553 |
| 2016-04-18 | 497.7 | 502.6 | 494.5 | 497.9 | 8,044,000 | 2,489.50 |
| 2016-04-15 | 498.6 | 509.3 | 498 | 507.7 | 5,403,000 | 2,538.50 |
| 2016-04-14 | 496.5 | 512.6 | 491.4 | 509.1 | 16,200,000 | 2,545.50 |
| 2016-04-13 | 481 | 486.6 | 479.6 | 483.8 | 8,302,000 | 2,419 |
| 2016-04-12 | 474 | 484.8 | 474 | 477.1 | 10,031,000 | 2,385.50 |
| 2016-04-11 | 478.6 | 480.5 | 472.7 | 476.3 | 6,708,000 | 2,381.50 |
| 2016-04-08 | 475 | 482.6 | 467.8 | 476.9 | 11,355,000 | 2,384.50 |
| 2016-04-07 | 477.6 | 483.9 | 474.5 | 480.6 | 13,679,000 | 2,403 |
| 2016-04-06 | 479.7 | 481.5 | 466.8 | 475 | 18,076,000 | 2,375 |
| 2016-04-05 | 496 | 496.7 | 479.3 | 480.8 | 13,006,000 | 2,404 |
| 2016-04-04 | 500.5 | 509.5 | 495.8 | 498 | 9,623,000 | 2,490 |
| 2016-04-01 | 522 | 525.3 | 498.1 | 499.2 | 11,327,000 | 2,496 |
| 2016-03-31 | 517.5 | 528.7 | 513.8 | 524.7 | 12,636,000 | 2,623.50 |
| 2016-03-30 | 528.9 | 530.2 | 516.4 | 516.7 | 11,660,000 | 2,583.50 |
| 2016-03-29 | 526.5 | 532.7 | 526.5 | 530 | 7,305,000 | 2,650 |
| 2016-03-28 | 530 | 532.5 | 523.9 | 532.5 | 6,569,000 | 2,662.50 |
| 2016-03-25 | 521.4 | 529.5 | 518.8 | 526.6 | 5,906,000 | 2,633 |
| 2016-03-24 | 525.9 | 527.7 | 518.7 | 521.3 | 9,681,000 | 2,606.50 |
| 2016-03-23 | 512.6 | 527.5 | 512.1 | 522.4 | 12,080,000 | 2,612 |
| 2016-03-22 | 509.5 | 520.8 | 509.1 | 513 | 14,027,000 | 2,565 |
| 2016-03-18 | 503 | 509.5 | 503 | 506.7 | 12,717,000 | 2,533.50 |
| 2016-03-17 | 505.3 | 510.3 | 498.3 | 502.4 | 12,360,000 | 2,512 |
| 2016-03-16 | 506 | 517.8 | 505.1 | 505.2 | 12,234,000 | 2,526 |
| 2016-03-15 | 515 | 520.5 | 509.1 | 510.5 | 12,843,000 | 2,552.50 |
| 2016-03-14 | 516.9 | 517.7 | 507.5 | 511.3 | 12,603,000 | 2,556.50 |
| 2016-03-11 | 506.3 | 519.7 | 501 | 515.8 | 16,266,000 | 2,579 |
| 2016-03-10 | 498 | 514.3 | 492.2 | 508.6 | 17,454,000 | 2,543 |
| 2016-03-09 | 506.9 | 508.5 | 491 | 492.2 | 22,195,000 | 2,461 |
| 2016-03-08 | 523.4 | 523.6 | 512 | 512 | 14,534,000 | 2,560 |
| 2016-03-07 | 546.9 | 547.5 | 528.6 | 529.1 | 9,804,000 | 2,645.50 |
| 2016-03-04 | 543.3 | 555.2 | 543 | 548.9 | 10,126,000 | 2,744.50 |
| 2016-03-03 | 538.9 | 555.7 | 536.5 | 543.3 | 11,966,000 | 2,716.50 |
| 2016-03-02 | 534 | 535.2 | 527 | 529 | 11,759,000 | 2,645 |
| 2016-03-01 | 516.1 | 522.1 | 513.4 | 520.5 | 9,834,000 | 2,602.50 |
| 2016-02-29 | 541.3 | 541.8 | 521.1 | 521.1 | 9,489,000 | 2,605.50 |
| 2016-02-26 | 535.8 | 541.2 | 533.1 | 533.8 | 7,269,000 | 2,669 |
| 2016-02-25 | 529.9 | 537.4 | 528.5 | 530.9 | 12,259,000 | 2,654.50 |
| 2016-02-24 | 536.9 | 542.8 | 526.8 | 528.6 | 11,216,000 | 2,643 |
| 2016-02-23 | 543.4 | 551.2 | 538.4 | 540.5 | 7,628,000 | 2,702.50 |
| 2016-02-22 | 535 | 543.6 | 529.3 | 540.9 | 6,005,000 | 2,704.50 |
| 2016-02-19 | 534.6 | 542.2 | 531.1 | 539.9 | 7,506,000 | 2,699.50 |
| 2016-02-18 | 545 | 548.7 | 534.2 | 536.3 | 11,060,000 | 2,681.50 |
| 2016-02-17 | 538.9 | 542.7 | 521 | 532.5 | 12,800,000 | 2,662.50 |
| 2016-02-16 | 548.6 | 552.6 | 538.5 | 539.9 | 11,158,000 | 2,699.50 |
| 2016-02-15 | 532.4 | 560.3 | 532.4 | 557.2 | 14,947,000 | 2,786 |
| 2016-02-12 | 531 | 544 | 516.8 | 520 | 16,425,000 | 2,600 |
| 2016-02-10 | 552.3 | 556.1 | 525.7 | 532.7 | 13,163,000 | 2,663.50 |
| 2016-02-09 | 551.6 | 559.2 | 548.2 | 554.8 | 13,553,000 | 2,774 |
| 2016-02-08 | 550.7 | 569.6 | 550.1 | 567.8 | 8,574,000 | 2,839 |
| 2016-02-05 | 559.4 | 560.3 | 550.9 | 557.3 | 12,607,000 | 2,786.50 |
| 2016-02-04 | 565.2 | 575.4 | 564.3 | 571.6 | 15,871,000 | 2,858 |
| 2016-02-03 | 564 | 567.2 | 558.1 | 566.7 | 11,445,000 | 2,833.50 |
| 2016-02-02 | 580 | 580 | 558.3 | 573.2 | 12,976,000 | 2,866 |
| 2016-02-01 | 566.1 | 567 | 556.6 | 561.2 | 11,405,000 | 2,806 |
| 2016-01-29 | 544 | 554 | 535.8 | 549.6 | 15,345,000 | 2,748 |
| 2016-01-28 | 532.7 | 539.2 | 529.4 | 534 | 11,828,000 | 2,670 |
| 2016-01-27 | 520 | 534.2 | 519.1 | 532.2 | 12,759,000 | 2,661 |
| 2016-01-26 | 513.9 | 514 | 505.3 | 506.6 | 6,865,000 | 2,533 |
| 2016-01-25 | 527 | 527.5 | 516.4 | 520.1 | 7,760,000 | 2,600.50 |
| 2016-01-22 | 504.9 | 520.2 | 502.1 | 518.7 | 13,614,000 | 2,593.50 |
| 2016-01-21 | 500 | 508.2 | 488.9 | 488.9 | 13,798,000 | 2,444.50 |
| 2016-01-20 | 519.2 | 522.4 | 500.1 | 500.1 | 11,076,000 | 2,500.50 |
| 2016-01-19 | 527 | 530.8 | 517.8 | 519.6 | 8,856,000 | 2,598 |
| 2016-01-18 | 522.4 | 530.7 | 518.1 | 527.8 | 10,772,000 | 2,639 |
| 2016-01-15 | 532 | 540.3 | 529 | 533.6 | 15,846,000 | 2,668 |
| 2016-01-14 | 523.8 | 531.9 | 521.2 | 527.7 | 12,073,000 | 2,638.50 |
| 2016-01-13 | 533.3 | 540.8 | 528.9 | 539.3 | 8,953,000 | 2,696.50 |
| 2016-01-12 | 534.4 | 542.8 | 530 | 530 | 9,874,000 | 2,650 |
| 2016-01-08 | 542 | 551.7 | 540 | 540.1 | 8,900,000 | 2,700.50 |
| 2016-01-07 | 546.1 | 552.7 | 543.2 | 545.7 | 8,429,000 | 2,728.50 |
| 2016-01-06 | 550 | 553.3 | 542.6 | 545 | 7,831,000 | 2,725 |
| 2016-01-05 | 543.6 | 552 | 537.1 | 547.8 | 11,639,000 | 2,739 |
| 2016-01-04 | 565 | 567 | 544.3 | 546.2 | 10,447,000 | 2,731 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株