3231 野村不動産ホールディングス(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 | 2,002 | 2,002 | 1,982 | 1,988 | 471,300 | 397.60 |
| 2016-12-29 | 2,027 | 2,029 | 1,988 | 2,006 | 735,700 | 401.20 |
| 2016-12-28 | 2,015 | 2,039 | 2,006 | 2,022 | 909,200 | 404.40 |
| 2016-12-27 | 2,024 | 2,032 | 2,000 | 2,005 | 531,800 | 401 |
| 2016-12-26 | 2,001 | 2,023 | 1,994 | 2,020 | 679,200 | 404 |
| 2016-12-22 | 2,021 | 2,021 | 1,995 | 2,012 | 901,500 | 402.40 |
| 2016-12-21 | 2,046 | 2,055 | 2,021 | 2,028 | 1,111,400 | 405.60 |
| 2016-12-20 | 2,020 | 2,033 | 2,001 | 2,025 | 1,233,100 | 405 |
| 2016-12-19 | 1,961 | 2,010 | 1,955 | 2,003 | 1,548,800 | 400.60 |
| 2016-12-16 | 1,958 | 1,972 | 1,935 | 1,950 | 1,219,900 | 390 |
| 2016-12-15 | 1,987 | 1,992 | 1,951 | 1,965 | 931,900 | 393 |
| 2016-12-14 | 2,010 | 2,010 | 1,972 | 1,978 | 722,600 | 395.60 |
| 2016-12-13 | 2,015 | 2,046 | 1,995 | 2,015 | 992,700 | 403 |
| 2016-12-12 | 2,053 | 2,059 | 2,020 | 2,029 | 1,063,800 | 405.80 |
| 2016-12-09 | 2,040 | 2,066 | 2,021 | 2,040 | 1,017,100 | 408 |
| 2016-12-08 | 2,008 | 2,040 | 1,996 | 2,040 | 1,468,500 | 408 |
| 2016-12-07 | 1,901 | 1,988 | 1,894 | 1,985 | 1,540,400 | 397 |
| 2016-12-06 | 1,872 | 1,887 | 1,847 | 1,877 | 1,787,000 | 375.40 |
| 2016-12-05 | 1,899 | 1,899 | 1,844 | 1,853 | 754,700 | 370.60 |
| 2016-12-02 | 1,876 | 1,892 | 1,845 | 1,882 | 1,221,800 | 376.40 |
| 2016-12-01 | 1,890 | 1,912 | 1,880 | 1,887 | 1,340,700 | 377.40 |
| 2016-11-30 | 1,888 | 1,888 | 1,850 | 1,852 | 1,782,800 | 370.40 |
| 2016-11-29 | 1,894 | 1,930 | 1,868 | 1,895 | 811,900 | 379 |
| 2016-11-28 | 1,885 | 1,904 | 1,870 | 1,898 | 893,800 | 379.60 |
| 2016-11-25 | 1,899 | 1,913 | 1,877 | 1,890 | 1,053,500 | 378 |
| 2016-11-24 | 1,884 | 1,907 | 1,882 | 1,895 | 1,127,800 | 379 |
| 2016-11-22 | 1,862 | 1,862 | 1,832 | 1,851 | 1,059,900 | 370.20 |
| 2016-11-21 | 1,839 | 1,870 | 1,831 | 1,863 | 1,050,700 | 372.60 |
| 2016-11-18 | 1,842 | 1,850 | 1,820 | 1,820 | 1,156,700 | 364 |
| 2016-11-17 | 1,793 | 1,818 | 1,788 | 1,812 | 1,015,700 | 362.40 |
| 2016-11-16 | 1,799 | 1,802 | 1,771 | 1,784 | 773,600 | 356.80 |
| 2016-11-15 | 1,803 | 1,816 | 1,776 | 1,779 | 716,100 | 355.80 |
| 2016-11-14 | 1,789 | 1,808 | 1,782 | 1,797 | 752,000 | 359.40 |
| 2016-11-11 | 1,749 | 1,787 | 1,738 | 1,755 | 1,157,300 | 351 |
| 2016-11-10 | 1,724 | 1,747 | 1,711 | 1,736 | 1,296,400 | 347.20 |
| 2016-11-09 | 1,737 | 1,756 | 1,622 | 1,644 | 1,365,600 | 328.80 |
| 2016-11-08 | 1,750 | 1,755 | 1,721 | 1,727 | 1,089,900 | 345.40 |
| 2016-11-07 | 1,715 | 1,736 | 1,711 | 1,732 | 780,200 | 346.40 |
| 2016-11-04 | 1,734 | 1,734 | 1,697 | 1,703 | 951,300 | 340.60 |
| 2016-11-02 | 1,738 | 1,747 | 1,717 | 1,736 | 991,100 | 347.20 |
| 2016-11-01 | 1,771 | 1,792 | 1,755 | 1,776 | 1,384,300 | 355.20 |
| 2016-10-31 | 1,777 | 1,788 | 1,762 | 1,777 | 1,357,300 | 355.40 |
| 2016-10-28 | 1,830 | 1,830 | 1,782 | 1,792 | 2,119,400 | 358.40 |
| 2016-10-27 | 1,839 | 1,859 | 1,825 | 1,836 | 727,000 | 367.20 |
| 2016-10-26 | 1,808 | 1,839 | 1,796 | 1,837 | 946,600 | 367.40 |
| 2016-10-25 | 1,800 | 1,817 | 1,787 | 1,798 | 983,400 | 359.60 |
| 2016-10-24 | 1,795 | 1,811 | 1,774 | 1,801 | 1,019,800 | 360.20 |
| 2016-10-21 | 1,769 | 1,823 | 1,766 | 1,796 | 1,696,900 | 359.20 |
| 2016-10-20 | 1,680 | 1,771 | 1,674 | 1,769 | 2,413,900 | 353.80 |
| 2016-10-19 | 1,646 | 1,682 | 1,629 | 1,678 | 1,384,100 | 335.60 |
| 2016-10-17 | 1,603 | 1,626 | 1,602 | 1,622 | 863,100 | 324.40 |
| 2016-10-13 | 1,601 | 1,620 | 1,590 | 1,597 | 1,303,200 | 319.40 |
| 2016-10-12 | 1,596 | 1,615 | 1,593 | 1,596 | 904,900 | 319.20 |
| 2016-10-11 | 1,610 | 1,626 | 1,591 | 1,607 | 1,189,000 | 321.40 |
| 2016-10-07 | 1,612 | 1,623 | 1,602 | 1,606 | 1,115,900 | 321.20 |
| 2016-10-06 | 1,630 | 1,638 | 1,618 | 1,620 | 1,307,700 | 324 |
| 2016-10-05 | 1,620 | 1,620 | 1,600 | 1,610 | 2,013,000 | 322 |
| 2016-10-04 | 1,649 | 1,659 | 1,615 | 1,621 | 2,487,700 | 324.20 |
| 2016-10-03 | 1,696 | 1,713 | 1,685 | 1,689 | 510,200 | 337.80 |
| 2016-09-30 | 1,668 | 1,703 | 1,657 | 1,696 | 746,800 | 339.20 |
| 2016-09-29 | 1,708 | 1,724 | 1,706 | 1,716 | 658,500 | 343.20 |
| 2016-09-28 | 1,688 | 1,705 | 1,676 | 1,685 | 1,000,500 | 337 |
| 2016-09-27 | 1,697 | 1,736 | 1,682 | 1,736 | 753,600 | 347.20 |
| 2016-09-26 | 1,740 | 1,745 | 1,710 | 1,713 | 833,200 | 342.60 |
| 2016-09-23 | 1,735 | 1,755 | 1,716 | 1,741 | 679,600 | 348.20 |
| 2016-09-21 | 1,713 | 1,758 | 1,698 | 1,755 | 758,500 | 351 |
| 2016-09-20 | 1,710 | 1,724 | 1,696 | 1,700 | 921,200 | 340 |
| 2016-09-16 | 1,699 | 1,719 | 1,684 | 1,715 | 658,000 | 343 |
| 2016-09-15 | 1,717 | 1,720 | 1,686 | 1,703 | 884,400 | 340.60 |
| 2016-09-14 | 1,733 | 1,752 | 1,715 | 1,735 | 868,000 | 347 |
| 2016-09-13 | 1,720 | 1,748 | 1,717 | 1,724 | 791,900 | 344.80 |
| 2016-09-12 | 1,735 | 1,739 | 1,686 | 1,714 | 1,360,300 | 342.80 |
| 2016-09-09 | 1,738 | 1,763 | 1,738 | 1,751 | 788,500 | 350.20 |
| 2016-09-08 | 1,741 | 1,759 | 1,737 | 1,754 | 734,300 | 350.80 |
| 2016-09-07 | 1,743 | 1,751 | 1,725 | 1,741 | 681,400 | 348.20 |
| 2016-09-06 | 1,743 | 1,763 | 1,743 | 1,758 | 444,700 | 351.60 |
| 2016-09-05 | 1,745 | 1,772 | 1,738 | 1,742 | 837,300 | 348.40 |
| 2016-09-02 | 1,713 | 1,740 | 1,710 | 1,725 | 723,300 | 345 |
| 2016-09-01 | 1,673 | 1,706 | 1,665 | 1,704 | 887,500 | 340.80 |
| 2016-08-31 | 1,681 | 1,692 | 1,661 | 1,686 | 1,184,600 | 337.20 |
| 2016-08-30 | 1,671 | 1,677 | 1,661 | 1,663 | 506,900 | 332.60 |
| 2016-08-29 | 1,659 | 1,683 | 1,651 | 1,678 | 658,600 | 335.60 |
| 2016-08-26 | 1,654 | 1,654 | 1,622 | 1,631 | 940,600 | 326.20 |
| 2016-08-25 | 1,677 | 1,677 | 1,660 | 1,660 | 547,800 | 332 |
| 2016-08-24 | 1,680 | 1,682 | 1,665 | 1,670 | 553,200 | 334 |
| 2016-08-23 | 1,666 | 1,682 | 1,652 | 1,670 | 1,055,100 | 334 |
| 2016-08-22 | 1,664 | 1,670 | 1,640 | 1,663 | 1,041,700 | 332.60 |
| 2016-08-19 | 1,679 | 1,683 | 1,648 | 1,652 | 996,100 | 330.40 |
| 2016-08-18 | 1,700 | 1,704 | 1,661 | 1,662 | 1,146,800 | 332.40 |
| 2016-08-17 | 1,730 | 1,733 | 1,700 | 1,705 | 1,449,200 | 341 |
| 2016-08-16 | 1,807 | 1,810 | 1,750 | 1,750 | 1,074,800 | 350 |
| 2016-08-15 | 1,800 | 1,817 | 1,786 | 1,812 | 490,200 | 362.40 |
| 2016-08-12 | 1,801 | 1,821 | 1,780 | 1,809 | 827,800 | 361.80 |
| 2016-08-10 | 1,776 | 1,783 | 1,747 | 1,768 | 482,100 | 353.60 |
| 2016-08-09 | 1,789 | 1,798 | 1,752 | 1,779 | 791,800 | 355.80 |
| 2016-08-08 | 1,733 | 1,791 | 1,732 | 1,787 | 914,800 | 357.40 |
| 2016-08-05 | 1,695 | 1,716 | 1,679 | 1,705 | 811,900 | 341 |
| 2016-08-04 | 1,700 | 1,716 | 1,669 | 1,708 | 934,700 | 341.60 |
| 2016-08-03 | 1,700 | 1,721 | 1,683 | 1,694 | 1,158,800 | 338.80 |
| 2016-08-02 | 1,723 | 1,746 | 1,721 | 1,727 | 858,300 | 345.40 |
| 2016-08-01 | 1,750 | 1,753 | 1,707 | 1,748 | 1,355,100 | 349.60 |
| 2016-07-29 | 1,859 | 1,900 | 1,717 | 1,784 | 2,174,700 | 356.80 |
| 2016-07-28 | 1,874 | 1,902 | 1,847 | 1,899 | 673,800 | 379.80 |
| 2016-07-27 | 1,900 | 1,916 | 1,863 | 1,875 | 866,900 | 375 |
| 2016-07-26 | 1,903 | 1,909 | 1,868 | 1,886 | 438,200 | 377.20 |
| 2016-07-25 | 1,896 | 1,921 | 1,887 | 1,901 | 496,700 | 380.20 |
| 2016-07-22 | 1,876 | 1,916 | 1,868 | 1,893 | 707,600 | 378.60 |
| 2016-07-21 | 1,901 | 1,926 | 1,890 | 1,908 | 726,000 | 381.60 |
| 2016-07-20 | 1,847 | 1,876 | 1,840 | 1,868 | 579,800 | 373.60 |
| 2016-07-19 | 1,845 | 1,854 | 1,818 | 1,846 | 590,800 | 369.20 |
| 2016-07-15 | 1,837 | 1,866 | 1,812 | 1,841 | 614,500 | 368.20 |
| 2016-07-14 | 1,839 | 1,839 | 1,804 | 1,825 | 609,200 | 365 |
| 2016-07-13 | 1,866 | 1,868 | 1,824 | 1,832 | 1,347,700 | 366.40 |
| 2016-07-12 | 1,757 | 1,817 | 1,754 | 1,797 | 839,700 | 359.40 |
| 2016-07-11 | 1,690 | 1,737 | 1,686 | 1,722 | 640,200 | 344.40 |
| 2016-07-08 | 1,703 | 1,706 | 1,654 | 1,656 | 792,300 | 331.20 |
| 2016-07-07 | 1,726 | 1,746 | 1,695 | 1,703 | 947,700 | 340.60 |
| 2016-07-06 | 1,744 | 1,746 | 1,700 | 1,726 | 946,400 | 345.20 |
| 2016-07-05 | 1,794 | 1,794 | 1,760 | 1,780 | 624,200 | 356 |
| 2016-07-04 | 1,765 | 1,803 | 1,757 | 1,801 | 824,800 | 360.20 |
| 2016-07-01 | 1,795 | 1,798 | 1,767 | 1,776 | 616,900 | 355.20 |
| 2016-06-30 | 1,790 | 1,816 | 1,778 | 1,779 | 987,000 | 355.80 |
| 2016-06-29 | 1,733 | 1,789 | 1,733 | 1,776 | 967,100 | 355.20 |
| 2016-06-28 | 1,686 | 1,730 | 1,671 | 1,722 | 979,200 | 344.40 |
| 2016-06-27 | 1,699 | 1,737 | 1,687 | 1,711 | 1,054,500 | 342.20 |
| 2016-06-24 | 1,802 | 1,809 | 1,659 | 1,680 | 1,329,300 | 336 |
| 2016-06-23 | 1,788 | 1,808 | 1,771 | 1,805 | 608,000 | 361 |
| 2016-06-22 | 1,783 | 1,800 | 1,780 | 1,783 | 548,100 | 356.60 |
| 2016-06-21 | 1,760 | 1,809 | 1,749 | 1,801 | 748,700 | 360.20 |
| 2016-06-20 | 1,768 | 1,800 | 1,768 | 1,785 | 795,800 | 357 |
| 2016-06-17 | 1,767 | 1,783 | 1,742 | 1,748 | 942,100 | 349.60 |
| 2016-06-16 | 1,802 | 1,805 | 1,733 | 1,743 | 879,600 | 348.60 |
| 2016-06-15 | 1,798 | 1,830 | 1,789 | 1,818 | 605,400 | 363.60 |
| 2016-06-14 | 1,811 | 1,826 | 1,793 | 1,810 | 1,237,700 | 362 |
| 2016-06-13 | 1,861 | 1,869 | 1,826 | 1,832 | 915,900 | 366.40 |
| 2016-06-10 | 1,946 | 1,946 | 1,903 | 1,919 | 1,082,200 | 383.80 |
| 2016-06-09 | 1,952 | 1,959 | 1,925 | 1,942 | 650,400 | 388.40 |
| 2016-06-08 | 1,952 | 1,966 | 1,928 | 1,953 | 601,700 | 390.60 |
| 2016-06-07 | 1,938 | 1,960 | 1,929 | 1,957 | 515,900 | 391.40 |
| 2016-06-06 | 1,915 | 1,935 | 1,884 | 1,933 | 562,800 | 386.60 |
| 2016-06-03 | 1,931 | 1,952 | 1,930 | 1,940 | 343,700 | 388 |
| 2016-06-02 | 1,975 | 1,975 | 1,925 | 1,932 | 609,200 | 386.40 |
| 2016-06-01 | 1,991 | 2,006 | 1,975 | 1,990 | 918,300 | 398 |
| 2016-05-31 | 1,995 | 1,999 | 1,963 | 1,991 | 1,391,300 | 398.20 |
| 2016-05-30 | 1,962 | 1,968 | 1,938 | 1,964 | 699,200 | 392.80 |
| 2016-05-27 | 1,934 | 1,957 | 1,918 | 1,944 | 981,800 | 388.80 |
| 2016-05-26 | 1,943 | 1,965 | 1,934 | 1,935 | 1,467,800 | 387 |
| 2016-05-25 | 1,938 | 1,938 | 1,893 | 1,904 | 1,155,300 | 380.80 |
| 2016-05-24 | 1,901 | 1,930 | 1,893 | 1,893 | 1,261,600 | 378.60 |
| 2016-05-23 | 1,890 | 1,906 | 1,872 | 1,901 | 913,400 | 380.20 |
| 2016-05-20 | 1,862 | 1,896 | 1,857 | 1,894 | 1,033,400 | 378.80 |
| 2016-05-19 | 1,892 | 1,899 | 1,855 | 1,860 | 888,300 | 372 |
| 2016-05-18 | 1,887 | 1,919 | 1,863 | 1,874 | 1,416,800 | 374.80 |
| 2016-05-17 | 1,880 | 1,895 | 1,869 | 1,887 | 846,900 | 377.40 |
| 2016-05-16 | 1,877 | 1,889 | 1,850 | 1,853 | 1,234,800 | 370.60 |
| 2016-05-13 | 1,947 | 1,947 | 1,889 | 1,890 | 1,388,600 | 378 |
| 2016-05-12 | 1,960 | 1,967 | 1,926 | 1,933 | 872,100 | 386.60 |
| 2016-05-11 | 2,005 | 2,024 | 1,958 | 1,960 | 871,700 | 392 |
| 2016-05-10 | 1,967 | 1,996 | 1,948 | 1,995 | 802,700 | 399 |
| 2016-05-09 | 1,940 | 1,966 | 1,935 | 1,946 | 838,700 | 389.20 |
| 2016-05-06 | 1,920 | 1,930 | 1,894 | 1,914 | 1,420,700 | 382.80 |
| 2016-05-02 | 1,920 | 1,974 | 1,917 | 1,950 | 1,168,900 | 390 |
| 2016-04-28 | 2,144 | 2,160 | 1,956 | 2,024 | 1,111,800 | 404.80 |
| 2016-04-27 | 2,135 | 2,138 | 2,104 | 2,124 | 543,300 | 424.80 |
| 2016-04-26 | 2,146 | 2,158 | 2,102 | 2,130 | 829,700 | 426 |
| 2016-04-25 | 2,164 | 2,174 | 2,135 | 2,167 | 1,009,700 | 433.40 |
| 2016-04-22 | 2,046 | 2,130 | 2,046 | 2,128 | 1,272,900 | 425.60 |
| 2016-04-21 | 2,056 | 2,100 | 2,049 | 2,089 | 831,900 | 417.80 |
| 2016-04-20 | 2,082 | 2,092 | 2,024 | 2,031 | 1,268,100 | 406.20 |
| 2016-04-19 | 2,042 | 2,072 | 2,041 | 2,066 | 598,500 | 413.20 |
| 2016-04-18 | 1,999 | 2,020 | 1,996 | 1,997 | 550,600 | 399.40 |
| 2016-04-15 | 2,066 | 2,087 | 2,053 | 2,074 | 567,000 | 414.80 |
| 2016-04-14 | 2,040 | 2,093 | 2,033 | 2,091 | 967,400 | 418.20 |
| 2016-04-13 | 1,992 | 2,020 | 1,984 | 2,006 | 677,300 | 401.20 |
| 2016-04-12 | 1,949 | 1,989 | 1,932 | 1,977 | 541,600 | 395.40 |
| 2016-04-11 | 1,970 | 1,970 | 1,920 | 1,959 | 426,600 | 391.80 |
| 2016-04-08 | 1,949 | 2,000 | 1,912 | 1,971 | 726,600 | 394.20 |
| 2016-04-07 | 1,985 | 2,012 | 1,971 | 1,989 | 457,600 | 397.80 |
| 2016-04-06 | 1,987 | 2,004 | 1,955 | 1,991 | 983,100 | 398.20 |
| 2016-04-05 | 2,029 | 2,044 | 1,980 | 1,987 | 1,107,300 | 397.40 |
| 2016-04-04 | 2,048 | 2,079 | 2,030 | 2,048 | 669,900 | 409.60 |
| 2016-04-01 | 2,080 | 2,088 | 2,052 | 2,060 | 1,401,600 | 412 |
| 2016-03-31 | 2,089 | 2,133 | 2,080 | 2,080 | 864,500 | 416 |
| 2016-03-30 | 2,130 | 2,145 | 2,091 | 2,091 | 844,100 | 418.20 |
| 2016-03-29 | 2,075 | 2,120 | 2,071 | 2,120 | 1,202,700 | 424 |
| 2016-03-28 | 2,117 | 2,136 | 2,042 | 2,065 | 1,422,300 | 413 |
| 2016-03-25 | 2,104 | 2,127 | 2,068 | 2,117 | 679,100 | 423.40 |
| 2016-03-24 | 2,127 | 2,128 | 2,084 | 2,092 | 559,600 | 418.40 |
| 2016-03-23 | 2,128 | 2,163 | 2,127 | 2,128 | 563,600 | 425.60 |
| 2016-03-22 | 2,101 | 2,132 | 2,092 | 2,125 | 824,600 | 425 |
| 2016-03-18 | 2,086 | 2,107 | 2,075 | 2,095 | 847,100 | 419 |
| 2016-03-17 | 2,127 | 2,136 | 2,079 | 2,095 | 970,300 | 419 |
| 2016-03-16 | 2,144 | 2,159 | 2,115 | 2,119 | 774,000 | 423.80 |
| 2016-03-15 | 2,169 | 2,198 | 2,139 | 2,155 | 902,500 | 431 |
| 2016-03-14 | 2,168 | 2,198 | 2,166 | 2,187 | 816,200 | 437.40 |
| 2016-03-11 | 2,077 | 2,136 | 2,073 | 2,123 | 922,400 | 424.60 |
| 2016-03-10 | 2,107 | 2,120 | 2,055 | 2,103 | 991,100 | 420.60 |
| 2016-03-09 | 2,099 | 2,122 | 2,090 | 2,100 | 791,600 | 420 |
| 2016-03-08 | 2,119 | 2,151 | 2,098 | 2,119 | 889,200 | 423.80 |
| 2016-03-07 | 2,156 | 2,158 | 2,115 | 2,133 | 734,500 | 426.60 |
| 2016-03-04 | 2,170 | 2,198 | 2,138 | 2,175 | 794,600 | 435 |
| 2016-03-03 | 2,142 | 2,183 | 2,141 | 2,174 | 1,021,200 | 434.80 |
| 2016-03-02 | 2,104 | 2,145 | 2,090 | 2,142 | 927,200 | 428.40 |
| 2016-03-01 | 2,020 | 2,107 | 2,013 | 2,086 | 1,184,300 | 417.20 |
| 2016-02-29 | 2,077 | 2,077 | 2,021 | 2,021 | 1,109,000 | 404.20 |
| 2016-02-26 | 2,072 | 2,087 | 2,039 | 2,053 | 785,100 | 410.60 |
| 2016-02-25 | 1,969 | 2,063 | 1,969 | 2,054 | 1,686,000 | 410.80 |
| 2016-02-24 | 1,921 | 1,984 | 1,915 | 1,954 | 1,131,100 | 390.80 |
| 2016-02-23 | 1,971 | 1,985 | 1,933 | 1,946 | 1,110,900 | 389.20 |
| 2016-02-22 | 1,938 | 1,999 | 1,936 | 1,979 | 754,000 | 395.80 |
| 2016-02-19 | 1,928 | 1,965 | 1,921 | 1,945 | 818,500 | 389 |
| 2016-02-18 | 1,977 | 1,977 | 1,923 | 1,939 | 1,195,200 | 387.80 |
| 2016-02-17 | 1,963 | 1,995 | 1,848 | 1,897 | 2,237,900 | 379.40 |
| 2016-02-16 | 1,942 | 2,074 | 1,925 | 2,009 | 1,431,700 | 401.80 |
| 2016-02-15 | 1,892 | 1,980 | 1,873 | 1,956 | 1,388,700 | 391.20 |
| 2016-02-12 | 1,803 | 1,848 | 1,773 | 1,777 | 1,689,300 | 355.40 |
| 2016-02-10 | 1,963 | 1,978 | 1,847 | 1,884 | 1,531,500 | 376.80 |
| 2016-02-09 | 1,960 | 1,979 | 1,907 | 1,924 | 1,440,400 | 384.80 |
| 2016-02-08 | 2,018 | 2,089 | 2,016 | 2,060 | 1,358,200 | 412 |
| 2016-02-05 | 2,104 | 2,120 | 2,042 | 2,068 | 1,368,000 | 413.60 |
| 2016-02-04 | 2,123 | 2,143 | 2,068 | 2,102 | 1,088,900 | 420.40 |
| 2016-02-03 | 2,174 | 2,183 | 2,084 | 2,123 | 1,536,900 | 424.60 |
| 2016-02-02 | 2,174 | 2,228 | 2,169 | 2,193 | 3,141,500 | 438.60 |
| 2016-02-01 | 2,300 | 2,300 | 2,152 | 2,169 | 3,179,000 | 433.80 |
| 2016-01-29 | 1,944 | 2,113 | 1,924 | 2,094 | 1,850,400 | 418.80 |
| 2016-01-28 | 1,960 | 1,971 | 1,924 | 1,945 | 634,600 | 389 |
| 2016-01-27 | 1,963 | 1,996 | 1,951 | 1,975 | 811,000 | 395 |
| 2016-01-26 | 1,922 | 1,957 | 1,896 | 1,924 | 765,700 | 384.80 |
| 2016-01-25 | 1,981 | 1,989 | 1,921 | 1,948 | 1,232,800 | 389.60 |
| 2016-01-22 | 1,934 | 1,964 | 1,888 | 1,961 | 1,262,100 | 392.20 |
| 2016-01-21 | 1,895 | 1,954 | 1,853 | 1,854 | 1,882,800 | 370.80 |
| 2016-01-20 | 2,045 | 2,047 | 1,918 | 1,925 | 1,506,400 | 385 |
| 2016-01-19 | 2,055 | 2,071 | 2,029 | 2,069 | 773,400 | 413.80 |
| 2016-01-18 | 2,054 | 2,079 | 2,038 | 2,054 | 916,400 | 410.80 |
| 2016-01-15 | 2,129 | 2,149 | 2,082 | 2,100 | 895,300 | 420 |
| 2016-01-14 | 2,062 | 2,100 | 2,043 | 2,097 | 879,200 | 419.40 |
| 2016-01-13 | 2,086 | 2,133 | 2,071 | 2,119 | 617,300 | 423.80 |
| 2016-01-12 | 2,080 | 2,134 | 2,065 | 2,070 | 1,280,900 | 414 |
| 2016-01-08 | 2,119 | 2,165 | 2,108 | 2,108 | 711,500 | 421.60 |
| 2016-01-07 | 2,161 | 2,187 | 2,137 | 2,145 | 1,034,100 | 429 |
| 2016-01-06 | 2,170 | 2,201 | 2,157 | 2,162 | 689,200 | 432.40 |
| 2016-01-05 | 2,156 | 2,196 | 2,152 | 2,179 | 690,500 | 435.80 |
| 2016-01-04 | 2,209 | 2,219 | 2,164 | 2,182 | 831,600 | 436.40 |
分割・併合履歴 ： [2025-03-28]1株→5株