9532 大阪ガス(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 | 451.5 | 452.3 | 448.6 | 449.6 | 4,435,000 | 2,248 |
| 2016-12-29 | 462.8 | 463.4 | 452.3 | 454.4 | 5,970,000 | 2,272 |
| 2016-12-28 | 459 | 464.1 | 458.5 | 461.3 | 4,031,000 | 2,306.50 |
| 2016-12-27 | 457.5 | 461.2 | 456.3 | 460.7 | 5,979,000 | 2,303.50 |
| 2016-12-26 | 462.4 | 462.9 | 458.2 | 459.3 | 3,510,000 | 2,296.50 |
| 2016-12-22 | 463.9 | 464.2 | 460.2 | 461.8 | 5,499,000 | 2,309 |
| 2016-12-21 | 464.2 | 467.7 | 462.4 | 463.9 | 9,257,000 | 2,319.50 |
| 2016-12-20 | 459 | 466.7 | 457.3 | 466 | 7,535,000 | 2,330 |
| 2016-12-19 | 458.1 | 461.8 | 455.6 | 461.1 | 4,887,000 | 2,305.50 |
| 2016-12-16 | 463 | 464.9 | 455.9 | 456.1 | 7,549,000 | 2,280.50 |
| 2016-12-15 | 458.2 | 460.7 | 456.2 | 457.8 | 5,765,000 | 2,289 |
| 2016-12-14 | 449.8 | 463.8 | 449.8 | 459.9 | 10,622,000 | 2,299.50 |
| 2016-12-13 | 443.1 | 446.5 | 442.3 | 445.8 | 11,367,000 | 2,229 |
| 2016-12-12 | 443 | 452.2 | 440.1 | 447.6 | 8,735,000 | 2,238 |
| 2016-12-09 | 436 | 442.8 | 434.6 | 439.8 | 9,038,000 | 2,199 |
| 2016-12-08 | 438 | 442.7 | 436.7 | 439.3 | 13,213,000 | 2,196.50 |
| 2016-12-07 | 429.1 | 434.5 | 425.6 | 432.2 | 6,038,000 | 2,161 |
| 2016-12-06 | 438 | 439.5 | 426.6 | 427.5 | 13,207,000 | 2,137.50 |
| 2016-12-05 | 434 | 436.5 | 431.4 | 433.1 | 4,357,000 | 2,165.50 |
| 2016-12-02 | 437.6 | 440.8 | 434.7 | 435.9 | 6,685,000 | 2,179.50 |
| 2016-12-01 | 434.7 | 448 | 432.1 | 439.4 | 12,317,000 | 2,197 |
| 2016-11-30 | 434.8 | 436.8 | 431.6 | 432.6 | 7,255,000 | 2,163 |
| 2016-11-29 | 430.5 | 432.9 | 429.1 | 430.5 | 4,720,000 | 2,152.50 |
| 2016-11-28 | 425.5 | 435.1 | 424.2 | 432.2 | 8,418,000 | 2,161 |
| 2016-11-25 | 421.4 | 423.9 | 420.2 | 422.5 | 4,860,000 | 2,112.50 |
| 2016-11-24 | 421.9 | 422 | 418 | 419.2 | 5,108,000 | 2,096 |
| 2016-11-22 | 417 | 420.9 | 413.1 | 418.9 | 5,167,000 | 2,094.50 |
| 2016-11-21 | 420.3 | 422.2 | 417.4 | 419.2 | 7,135,000 | 2,096 |
| 2016-11-18 | 427.1 | 427.1 | 420.6 | 421.3 | 7,290,000 | 2,106.50 |
| 2016-11-17 | 426.9 | 431 | 426.6 | 429.1 | 5,733,000 | 2,145.50 |
| 2016-11-16 | 427.5 | 428.1 | 421.6 | 424.9 | 5,033,000 | 2,124.50 |
| 2016-11-15 | 426.2 | 426.4 | 420 | 423.7 | 4,697,000 | 2,118.50 |
| 2016-11-14 | 427 | 429.4 | 424.1 | 424.6 | 4,833,000 | 2,123 |
| 2016-11-11 | 436.8 | 436.8 | 420.7 | 422.1 | 8,923,000 | 2,110.50 |
| 2016-11-10 | 437.1 | 438.7 | 429.2 | 433 | 6,720,000 | 2,165 |
| 2016-11-09 | 436 | 439.6 | 418 | 422 | 8,453,000 | 2,110 |
| 2016-11-08 | 435.4 | 435.6 | 432 | 432.3 | 5,063,000 | 2,161.50 |
| 2016-11-07 | 436.1 | 437.8 | 432.4 | 434.1 | 5,121,000 | 2,170.50 |
| 2016-11-04 | 434.8 | 436.9 | 430.9 | 432.7 | 4,391,000 | 2,163.50 |
| 2016-11-02 | 438.5 | 439.4 | 433.7 | 437.3 | 6,255,000 | 2,186.50 |
| 2016-11-01 | 440.3 | 442.3 | 435.8 | 442.3 | 5,480,000 | 2,211.50 |
| 2016-10-31 | 433.2 | 436.8 | 432.5 | 436.7 | 5,996,000 | 2,183.50 |
| 2016-10-28 | 442 | 442.3 | 435.2 | 437.9 | 13,336,000 | 2,189.50 |
| 2016-10-27 | 447.2 | 447.2 | 435.7 | 438.6 | 8,599,000 | 2,193 |
| 2016-10-26 | 445 | 448.9 | 443.4 | 447.7 | 5,422,000 | 2,238.50 |
| 2016-10-25 | 440.6 | 445 | 438.3 | 444.7 | 4,899,000 | 2,223.50 |
| 2016-10-24 | 440.6 | 444.7 | 438.4 | 440 | 4,094,000 | 2,200 |
| 2016-10-21 | 439.9 | 442 | 437.5 | 438.5 | 4,787,000 | 2,192.50 |
| 2016-10-20 | 436.2 | 441.5 | 435.6 | 440.4 | 4,943,000 | 2,202 |
| 2016-10-19 | 434.1 | 436 | 433 | 434.3 | 5,061,000 | 2,171.50 |
| 2016-10-18 | 428.7 | 435 | 426.3 | 434.8 | 8,149,000 | 2,174 |
| 2016-10-17 | 424.9 | 430.1 | 423 | 429.5 | 6,023,000 | 2,147.50 |
| 2016-10-14 | 426.5 | 427.5 | 422.7 | 425.8 | 5,899,000 | 2,129 |
| 2016-10-13 | 422.2 | 424.6 | 419.7 | 423.3 | 5,842,000 | 2,116.50 |
| 2016-10-12 | 424.9 | 427.5 | 420.4 | 420.6 | 7,862,000 | 2,103 |
| 2016-10-11 | 425 | 427.5 | 422.5 | 425.7 | 6,668,000 | 2,128.50 |
| 2016-10-07 | 420.4 | 421.9 | 414.3 | 418.7 | 6,319,000 | 2,093.50 |
| 2016-10-06 | 423 | 423 | 418.8 | 421.7 | 7,247,000 | 2,108.50 |
| 2016-10-05 | 420 | 424.5 | 419.6 | 421.6 | 5,446,000 | 2,108 |
| 2016-10-04 | 423.3 | 423.7 | 416.9 | 419.9 | 6,331,000 | 2,099.50 |
| 2016-10-03 | 426.9 | 429.2 | 422.2 | 423.2 | 6,530,000 | 2,116 |
| 2016-09-30 | 420.9 | 423.5 | 415.5 | 422.1 | 7,309,000 | 2,110.50 |
| 2016-09-29 | 430 | 431 | 427.1 | 427.3 | 5,398,000 | 2,136.50 |
| 2016-09-28 | 423.5 | 429.2 | 422.3 | 429 | 6,877,000 | 2,145 |
| 2016-09-27 | 422.4 | 436.5 | 418.4 | 436.5 | 9,123,000 | 2,182.50 |
| 2016-09-26 | 428.6 | 431 | 425.1 | 426.5 | 5,092,000 | 2,132.50 |
| 2016-09-23 | 434.4 | 434.4 | 427.5 | 430.9 | 6,600,000 | 2,154.50 |
| 2016-09-21 | 426.3 | 434.6 | 424 | 434 | 7,787,000 | 2,170 |
| 2016-09-20 | 413.3 | 427.4 | 413.2 | 427.3 | 9,670,000 | 2,136.50 |
| 2016-09-16 | 409 | 413.7 | 404.9 | 412.8 | 6,926,000 | 2,064 |
| 2016-09-15 | 405.1 | 408.7 | 403.3 | 408.4 | 4,332,000 | 2,042 |
| 2016-09-14 | 405.4 | 411 | 405.3 | 408.8 | 4,412,000 | 2,044 |
| 2016-09-13 | 411 | 414.9 | 407.4 | 410.9 | 6,077,000 | 2,054.50 |
| 2016-09-12 | 408 | 412 | 407.4 | 411.2 | 6,635,000 | 2,056 |
| 2016-09-09 | 415.2 | 419.4 | 411.4 | 414.4 | 6,955,000 | 2,072 |
| 2016-09-08 | 421.8 | 423.8 | 417.4 | 421.6 | 5,274,000 | 2,108 |
| 2016-09-07 | 418.7 | 425.7 | 417.5 | 424.5 | 5,369,000 | 2,122.50 |
| 2016-09-06 | 416.4 | 420 | 415.6 | 417.5 | 3,330,000 | 2,087.50 |
| 2016-09-05 | 412 | 421.8 | 412 | 419 | 5,676,000 | 2,095 |
| 2016-09-02 | 406 | 407.7 | 403 | 406.8 | 3,380,000 | 2,034 |
| 2016-09-01 | 406.1 | 407 | 402.6 | 403.4 | 5,101,000 | 2,017 |
| 2016-08-31 | 405.8 | 408.2 | 403.9 | 407.3 | 5,400,000 | 2,036.50 |
| 2016-08-30 | 401.3 | 403.5 | 397.5 | 401.9 | 4,313,000 | 2,009.50 |
| 2016-08-29 | 405 | 407.5 | 401.4 | 401.6 | 3,842,000 | 2,008 |
| 2016-08-26 | 405.7 | 406.6 | 399.3 | 399.3 | 3,985,000 | 1,996.50 |
| 2016-08-25 | 406.6 | 406.9 | 402.4 | 404.1 | 3,332,000 | 2,020.50 |
| 2016-08-24 | 402.2 | 408.7 | 401.6 | 405.7 | 3,144,000 | 2,028.50 |
| 2016-08-23 | 398.1 | 403.9 | 396.1 | 402.6 | 4,943,000 | 2,013 |
| 2016-08-22 | 393.5 | 398.5 | 391.4 | 397.4 | 3,566,000 | 1,987 |
| 2016-08-19 | 395.8 | 396.1 | 392.2 | 393.9 | 3,396,000 | 1,969.50 |
| 2016-08-18 | 406.6 | 406.6 | 395.2 | 395.2 | 3,861,000 | 1,976 |
| 2016-08-17 | 398 | 407.3 | 396.3 | 406.6 | 5,299,000 | 2,033 |
| 2016-08-16 | 404.5 | 404.6 | 398.8 | 398.8 | 4,356,000 | 1,994 |
| 2016-08-15 | 404.2 | 405.5 | 401.9 | 403.6 | 2,427,000 | 2,018 |
| 2016-08-12 | 406.2 | 409.1 | 405.2 | 408.4 | 4,075,000 | 2,042 |
| 2016-08-10 | 405.9 | 406 | 398.3 | 400.7 | 3,556,000 | 2,003.50 |
| 2016-08-09 | 402.2 | 404.8 | 401.1 | 404.4 | 2,809,000 | 2,022 |
| 2016-08-08 | 403.9 | 405 | 399.8 | 403.3 | 3,251,000 | 2,016.50 |
| 2016-08-05 | 401.1 | 403.7 | 396.1 | 398.9 | 3,630,000 | 1,994.50 |
| 2016-08-04 | 402.6 | 406.3 | 397.3 | 400.8 | 4,169,000 | 2,004 |
| 2016-08-03 | 398 | 402.2 | 394.4 | 398.6 | 6,790,000 | 1,993 |
| 2016-08-02 | 408 | 417.7 | 407.5 | 408 | 7,375,000 | 2,040 |
| 2016-08-01 | 408.2 | 412.9 | 406.2 | 411.3 | 4,977,000 | 2,056.50 |
| 2016-07-29 | 416 | 419.7 | 409 | 416.2 | 7,270,000 | 2,081 |
| 2016-07-28 | 422 | 425.9 | 418.1 | 421.8 | 5,771,000 | 2,109 |
| 2016-07-27 | 428.6 | 432 | 421.6 | 430 | 7,402,000 | 2,150 |
| 2016-07-26 | 432.3 | 434.6 | 423.7 | 425 | 5,882,000 | 2,125 |
| 2016-07-25 | 427.3 | 431.7 | 424.4 | 428.1 | 4,920,000 | 2,140.50 |
| 2016-07-22 | 419.8 | 426.7 | 417 | 423.4 | 3,815,000 | 2,117 |
| 2016-07-21 | 431.9 | 431.9 | 419.4 | 423.3 | 7,251,000 | 2,116.50 |
| 2016-07-20 | 421.8 | 435.7 | 420.9 | 431.1 | 13,938,000 | 2,155.50 |
| 2016-07-19 | 410.9 | 422.6 | 406.5 | 421.1 | 8,385,000 | 2,105.50 |
| 2016-07-15 | 410 | 413.6 | 405.2 | 406.9 | 6,209,000 | 2,034.50 |
| 2016-07-14 | 405.1 | 411 | 402.9 | 409.3 | 4,744,000 | 2,046.50 |
| 2016-07-13 | 404 | 405 | 396.3 | 402.8 | 5,934,000 | 2,014 |
| 2016-07-12 | 405.1 | 408.5 | 395.7 | 396 | 7,664,000 | 1,980 |
| 2016-07-11 | 398.5 | 403.9 | 397.9 | 401.2 | 4,314,000 | 2,006 |
| 2016-07-08 | 393.7 | 397.2 | 390.5 | 390.5 | 5,669,000 | 1,952.50 |
| 2016-07-07 | 398 | 399.9 | 396 | 398.7 | 5,737,000 | 1,993.50 |
| 2016-07-06 | 390.8 | 397.7 | 390.8 | 397.7 | 6,421,000 | 1,988.50 |
| 2016-07-05 | 396.2 | 399 | 394 | 398.8 | 3,976,000 | 1,994 |
| 2016-07-04 | 391.7 | 398.8 | 390.1 | 398.8 | 4,050,000 | 1,994 |
| 2016-07-01 | 398.5 | 398.8 | 389.6 | 393.9 | 6,070,000 | 1,969.50 |
| 2016-06-30 | 396 | 396 | 389.6 | 392.4 | 8,314,000 | 1,962 |
| 2016-06-29 | 395.8 | 396 | 389.2 | 393.9 | 6,400,000 | 1,969.50 |
| 2016-06-28 | 379.5 | 390.3 | 377.2 | 386.8 | 6,549,000 | 1,934 |
| 2016-06-27 | 374.3 | 388.4 | 373.1 | 386.4 | 9,458,000 | 1,932 |
| 2016-06-24 | 388.8 | 389.7 | 360.4 | 366.7 | 8,956,000 | 1,833.50 |
| 2016-06-23 | 385 | 386.5 | 381.4 | 385.9 | 5,810,000 | 1,929.50 |
| 2016-06-22 | 398.7 | 398.7 | 387.4 | 388.6 | 4,829,000 | 1,943 |
| 2016-06-21 | 397.9 | 400.8 | 391.5 | 399.1 | 8,816,000 | 1,995.50 |
| 2016-06-20 | 395.6 | 399 | 393.1 | 395.7 | 4,959,000 | 1,978.50 |
| 2016-06-17 | 389 | 394.2 | 387.1 | 390.1 | 7,442,000 | 1,950.50 |
| 2016-06-16 | 391.6 | 394.4 | 385 | 385.7 | 6,691,000 | 1,928.50 |
| 2016-06-15 | 393 | 393.8 | 389.1 | 391.4 | 6,129,000 | 1,957 |
| 2016-06-14 | 391.5 | 396 | 391.1 | 393.8 | 5,329,000 | 1,969 |
| 2016-06-13 | 401 | 402.3 | 391.4 | 391.6 | 8,029,000 | 1,958 |
| 2016-06-10 | 409 | 412.5 | 405.7 | 411.9 | 9,764,000 | 2,059.50 |
| 2016-06-09 | 411.5 | 413 | 406.6 | 409 | 7,268,000 | 2,045 |
| 2016-06-08 | 409 | 415 | 406.4 | 415 | 4,093,000 | 2,075 |
| 2016-06-07 | 405.9 | 411 | 404.6 | 410.3 | 5,944,000 | 2,051.50 |
| 2016-06-06 | 398 | 404 | 395.5 | 403.3 | 6,051,000 | 2,016.50 |
| 2016-06-03 | 402.6 | 403.4 | 399.2 | 402 | 4,519,000 | 2,010 |
| 2016-06-02 | 407.8 | 408.3 | 402.7 | 404.2 | 4,839,000 | 2,021 |
| 2016-06-01 | 412 | 412.4 | 405.2 | 406.7 | 5,963,000 | 2,033.50 |
| 2016-05-31 | 411.3 | 417.5 | 411 | 416 | 6,256,000 | 2,080 |
| 2016-05-30 | 411.8 | 414.5 | 407.9 | 413.1 | 3,410,000 | 2,065.50 |
| 2016-05-27 | 407.4 | 409.9 | 404.9 | 408.2 | 4,424,000 | 2,041 |
| 2016-05-26 | 409.7 | 410.9 | 404.5 | 405.1 | 4,358,000 | 2,025.50 |
| 2016-05-25 | 409.1 | 411.5 | 404.7 | 405.9 | 7,353,000 | 2,029.50 |
| 2016-05-24 | 408.6 | 409.2 | 402.8 | 404.7 | 7,036,000 | 2,023.50 |
| 2016-05-23 | 413.3 | 413.3 | 404.6 | 408.9 | 5,363,000 | 2,044.50 |
| 2016-05-20 | 415 | 418.6 | 413.1 | 417.2 | 5,067,000 | 2,086 |
| 2016-05-19 | 421.6 | 422.9 | 413.3 | 415.4 | 7,196,000 | 2,077 |
| 2016-05-18 | 411.8 | 416.3 | 409.2 | 414.2 | 5,790,000 | 2,071 |
| 2016-05-17 | 409.4 | 415.7 | 408 | 415.5 | 4,732,000 | 2,077.50 |
| 2016-05-16 | 408.1 | 412.5 | 406 | 406.9 | 4,841,000 | 2,034.50 |
| 2016-05-13 | 417.3 | 418.4 | 408.2 | 408.2 | 5,131,000 | 2,041 |
| 2016-05-12 | 404.5 | 415 | 403 | 414.5 | 4,569,000 | 2,072.50 |
| 2016-05-11 | 410.4 | 415.5 | 408.2 | 409.5 | 5,659,000 | 2,047.50 |
| 2016-05-10 | 395.5 | 410 | 394.1 | 408.7 | 8,782,000 | 2,043.50 |
| 2016-05-09 | 399.2 | 401 | 394.9 | 399.7 | 4,972,000 | 1,998.50 |
| 2016-05-06 | 392.6 | 397.6 | 390.3 | 395.8 | 9,556,000 | 1,979 |
| 2016-05-02 | 385 | 388.6 | 383.4 | 388.6 | 11,818,000 | 1,943 |
| 2016-04-28 | 412 | 417.2 | 395.1 | 396.8 | 11,567,000 | 1,984 |
| 2016-04-27 | 418.5 | 418.6 | 410.5 | 411.7 | 5,053,000 | 2,058.50 |
| 2016-04-26 | 416.1 | 421.5 | 412 | 416.6 | 4,232,000 | 2,083 |
| 2016-04-25 | 421 | 421.2 | 414.7 | 417.1 | 5,612,000 | 2,085.50 |
| 2016-04-22 | 419.4 | 424.6 | 416.3 | 423.4 | 5,842,000 | 2,117 |
| 2016-04-21 | 425 | 427.8 | 421.5 | 425.8 | 6,359,000 | 2,129 |
| 2016-04-20 | 419.9 | 424.9 | 417.3 | 418.2 | 5,342,000 | 2,091 |
| 2016-04-19 | 416.5 | 423.9 | 412.8 | 414.9 | 6,925,000 | 2,074.50 |
| 2016-04-18 | 410.4 | 416.5 | 409 | 410.6 | 5,392,000 | 2,053 |
| 2016-04-15 | 410.2 | 419.7 | 410.1 | 418.4 | 4,052,000 | 2,092 |
| 2016-04-14 | 410.4 | 419.7 | 405.1 | 418 | 8,061,000 | 2,090 |
| 2016-04-13 | 401.9 | 406.4 | 400.2 | 404.4 | 3,754,000 | 2,022 |
| 2016-04-12 | 394.3 | 403.5 | 394.1 | 397.5 | 4,088,000 | 1,987.50 |
| 2016-04-11 | 395 | 397.6 | 391.6 | 395.8 | 4,609,000 | 1,979 |
| 2016-04-08 | 393 | 402.5 | 388.2 | 397.4 | 9,916,000 | 1,987 |
| 2016-04-07 | 393.5 | 398.8 | 393 | 397.6 | 6,128,000 | 1,988 |
| 2016-04-06 | 400 | 401.6 | 389.4 | 394.2 | 12,565,000 | 1,971 |
| 2016-04-05 | 415.1 | 415.6 | 402.4 | 402.8 | 6,747,000 | 2,014 |
| 2016-04-04 | 417 | 422.9 | 414.5 | 416.4 | 6,567,000 | 2,082 |
| 2016-04-01 | 429.5 | 429.7 | 414.6 | 415.4 | 9,319,000 | 2,077 |
| 2016-03-31 | 432.2 | 435.5 | 427.4 | 432.4 | 8,470,000 | 2,162 |
| 2016-03-30 | 436 | 437.1 | 432.2 | 432.7 | 5,805,000 | 2,163.50 |
| 2016-03-29 | 434.1 | 440.5 | 434 | 437.2 | 5,089,000 | 2,186 |
| 2016-03-28 | 434 | 439.7 | 433.1 | 439.7 | 5,505,000 | 2,198.50 |
| 2016-03-25 | 429.1 | 433.5 | 428.1 | 431.8 | 3,723,000 | 2,159 |
| 2016-03-24 | 428.2 | 432 | 426.6 | 428.3 | 4,807,000 | 2,141.50 |
| 2016-03-23 | 421 | 431.6 | 421 | 426.8 | 5,650,000 | 2,134 |
| 2016-03-22 | 417.5 | 424.7 | 416.3 | 421.3 | 8,825,000 | 2,106.50 |
| 2016-03-18 | 417 | 422.5 | 414.5 | 417.2 | 9,220,000 | 2,086 |
| 2016-03-17 | 424.5 | 428.1 | 416.1 | 419.4 | 6,545,000 | 2,097 |
| 2016-03-16 | 421 | 429.7 | 420.5 | 422.6 | 6,594,000 | 2,113 |
| 2016-03-15 | 423.9 | 429.3 | 421.2 | 423.9 | 10,591,000 | 2,119.50 |
| 2016-03-14 | 428.7 | 432.2 | 425.2 | 428 | 6,955,000 | 2,140 |
| 2016-03-11 | 419.1 | 430.9 | 414.7 | 425.6 | 12,995,000 | 2,128 |
| 2016-03-10 | 416 | 425.7 | 412.3 | 422.2 | 13,909,000 | 2,111 |
| 2016-03-09 | 430 | 430.5 | 414.2 | 414.2 | 19,673,000 | 2,071 |
| 2016-03-08 | 441.5 | 442.8 | 432 | 435.4 | 11,517,000 | 2,177 |
| 2016-03-07 | 455.8 | 456.3 | 447.5 | 450.2 | 6,621,000 | 2,251 |
| 2016-03-04 | 451.6 | 459.8 | 450.2 | 457.6 | 6,376,000 | 2,288 |
| 2016-03-03 | 443 | 461.5 | 442 | 454.4 | 10,368,000 | 2,272 |
| 2016-03-02 | 436.7 | 438.8 | 431.8 | 436.8 | 8,174,000 | 2,184 |
| 2016-03-01 | 425.5 | 428.9 | 422.2 | 426.8 | 6,946,000 | 2,134 |
| 2016-02-29 | 443.9 | 443.9 | 430.2 | 430.2 | 7,284,000 | 2,151 |
| 2016-02-26 | 440.8 | 445.5 | 438.8 | 438.9 | 4,970,000 | 2,194.50 |
| 2016-02-25 | 433.6 | 441.2 | 431.4 | 439 | 7,005,000 | 2,195 |
| 2016-02-24 | 436.3 | 442.3 | 432.4 | 433.7 | 5,841,000 | 2,168.50 |
| 2016-02-23 | 442.6 | 447.3 | 439.6 | 439.8 | 5,757,000 | 2,199 |
| 2016-02-22 | 436.4 | 442 | 430.7 | 441.6 | 5,217,000 | 2,208 |
| 2016-02-19 | 435.5 | 441.3 | 432.3 | 439 | 5,935,000 | 2,195 |
| 2016-02-18 | 437.5 | 440.9 | 432.5 | 436.1 | 9,114,000 | 2,180.50 |
| 2016-02-17 | 430 | 434 | 419.7 | 427.6 | 9,747,000 | 2,138 |
| 2016-02-16 | 441.7 | 443.7 | 431.8 | 432.7 | 8,793,000 | 2,163.50 |
| 2016-02-15 | 431.9 | 451.5 | 423.8 | 449.3 | 11,896,000 | 2,246.50 |
| 2016-02-12 | 419.9 | 429 | 411.5 | 415.9 | 14,211,000 | 2,079.50 |
| 2016-02-10 | 440 | 442.1 | 421.5 | 426.7 | 13,358,000 | 2,133.50 |
| 2016-02-09 | 441 | 446 | 438 | 443.5 | 11,812,000 | 2,217.50 |
| 2016-02-08 | 441.1 | 452.7 | 439.3 | 451.3 | 8,271,000 | 2,256.50 |
| 2016-02-05 | 440.1 | 445.4 | 436.2 | 444.9 | 8,477,000 | 2,224.50 |
| 2016-02-04 | 453.5 | 455 | 447 | 451 | 11,888,000 | 2,255 |
| 2016-02-03 | 453.5 | 458.5 | 450.3 | 458 | 9,465,000 | 2,290 |
| 2016-02-02 | 456 | 463.4 | 451.5 | 463.4 | 9,889,000 | 2,317 |
| 2016-02-01 | 460 | 464.7 | 458 | 464 | 10,574,000 | 2,320 |
| 2016-01-29 | 432.4 | 455 | 429.5 | 453.4 | 16,310,000 | 2,267 |
| 2016-01-28 | 435 | 442.8 | 433.6 | 438 | 7,165,000 | 2,190 |
| 2016-01-27 | 429 | 439.6 | 429 | 437.1 | 9,158,000 | 2,185.50 |
| 2016-01-26 | 422.5 | 425.4 | 419.3 | 421.6 | 5,723,000 | 2,108 |
| 2016-01-25 | 429.5 | 429.8 | 424.6 | 427.7 | 7,115,000 | 2,138.50 |
| 2016-01-22 | 412 | 423.8 | 411.5 | 423.2 | 9,773,000 | 2,116 |
| 2016-01-21 | 408.1 | 414.9 | 400 | 401 | 9,196,000 | 2,005 |
| 2016-01-20 | 425 | 425.9 | 409 | 409 | 7,877,000 | 2,045 |
| 2016-01-19 | 429.2 | 432 | 423.4 | 424.3 | 8,362,000 | 2,121.50 |
| 2016-01-18 | 424.8 | 430.7 | 421.7 | 429.4 | 8,317,000 | 2,147 |
| 2016-01-15 | 428.8 | 435 | 427.6 | 430.8 | 11,970,000 | 2,154 |
| 2016-01-14 | 415.5 | 424.8 | 414.5 | 423.3 | 13,787,000 | 2,116.50 |
| 2016-01-13 | 421.5 | 428.9 | 418.1 | 425.6 | 7,587,000 | 2,128 |
| 2016-01-12 | 416 | 423.5 | 414.8 | 414.8 | 9,557,000 | 2,074 |
| 2016-01-08 | 424.7 | 429.9 | 420.6 | 420.8 | 11,167,000 | 2,104 |
| 2016-01-07 | 430.5 | 434.3 | 427.7 | 430.8 | 7,837,000 | 2,154 |
| 2016-01-06 | 432.4 | 435.5 | 427.3 | 429.6 | 6,458,000 | 2,148 |
| 2016-01-05 | 433 | 434.2 | 427.7 | 430.8 | 8,617,000 | 2,154 |
| 2016-01-04 | 435.2 | 436.5 | 426.2 | 427.1 | 6,520,000 | 2,135.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株