4307 (株)野村総合研究所 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 | 3,510 | 3,575 | 3,510 | 3,560 | 275,100 | 1,186.67 |
| 2016-12-29 | 3,580 | 3,625 | 3,540 | 3,550 | 425,900 | 1,183.33 |
| 2016-12-28 | 3,645 | 3,645 | 3,500 | 3,585 | 551,800 | 1,195 |
| 2016-12-27 | 3,950 | 3,975 | 3,925 | 3,930 | 200,100 | 1,190.91 |
| 2016-12-26 | 3,955 | 3,985 | 3,945 | 3,955 | 232,300 | 1,198.48 |
| 2016-12-22 | 3,960 | 3,980 | 3,935 | 3,950 | 294,700 | 1,196.97 |
| 2016-12-21 | 4,035 | 4,045 | 3,965 | 3,965 | 552,700 | 1,201.52 |
| 2016-12-20 | 3,945 | 4,030 | 3,930 | 4,010 | 379,500 | 1,215.15 |
| 2016-12-19 | 3,930 | 3,985 | 3,930 | 3,975 | 425,400 | 1,204.55 |
| 2016-12-16 | 4,010 | 4,010 | 3,910 | 3,930 | 677,500 | 1,190.91 |
| 2016-12-15 | 3,970 | 4,025 | 3,960 | 3,980 | 458,500 | 1,206.06 |
| 2016-12-14 | 3,940 | 3,985 | 3,915 | 3,955 | 419,300 | 1,198.48 |
| 2016-12-13 | 3,920 | 3,970 | 3,910 | 3,960 | 459,200 | 1,200 |
| 2016-12-12 | 3,905 | 3,920 | 3,875 | 3,905 | 580,400 | 1,183.33 |
| 2016-12-09 | 3,795 | 3,900 | 3,795 | 3,885 | 563,100 | 1,177.27 |
| 2016-12-08 | 3,870 | 3,875 | 3,820 | 3,865 | 480,600 | 1,171.21 |
| 2016-12-07 | 3,785 | 3,815 | 3,765 | 3,810 | 288,200 | 1,154.55 |
| 2016-12-06 | 3,820 | 3,825 | 3,760 | 3,760 | 355,600 | 1,139.39 |
| 2016-12-05 | 3,810 | 3,820 | 3,750 | 3,750 | 395,200 | 1,136.36 |
| 2016-12-02 | 3,805 | 3,835 | 3,785 | 3,815 | 562,700 | 1,156.06 |
| 2016-12-01 | 3,920 | 3,920 | 3,820 | 3,825 | 697,700 | 1,159.09 |
| 2016-11-30 | 3,835 | 3,880 | 3,815 | 3,880 | 913,400 | 1,175.76 |
| 2016-11-29 | 3,770 | 3,815 | 3,770 | 3,815 | 346,700 | 1,156.06 |
| 2016-11-28 | 3,735 | 3,795 | 3,730 | 3,785 | 506,300 | 1,146.97 |
| 2016-11-25 | 3,720 | 3,735 | 3,705 | 3,725 | 464,100 | 1,128.79 |
| 2016-11-24 | 3,730 | 3,735 | 3,700 | 3,715 | 336,100 | 1,125.76 |
| 2016-11-22 | 3,660 | 3,685 | 3,640 | 3,675 | 407,500 | 1,113.64 |
| 2016-11-21 | 3,660 | 3,675 | 3,630 | 3,670 | 354,700 | 1,112.12 |
| 2016-11-18 | 3,695 | 3,695 | 3,615 | 3,625 | 332,600 | 1,098.48 |
| 2016-11-17 | 3,645 | 3,695 | 3,635 | 3,675 | 345,000 | 1,113.64 |
| 2016-11-16 | 3,650 | 3,660 | 3,620 | 3,645 | 345,400 | 1,104.55 |
| 2016-11-15 | 3,620 | 3,620 | 3,560 | 3,605 | 424,900 | 1,092.42 |
| 2016-11-14 | 3,580 | 3,635 | 3,580 | 3,610 | 350,100 | 1,093.94 |
| 2016-11-11 | 3,630 | 3,630 | 3,530 | 3,555 | 454,900 | 1,077.27 |
| 2016-11-10 | 3,625 | 3,645 | 3,565 | 3,590 | 398,000 | 1,087.88 |
| 2016-11-09 | 3,575 | 3,610 | 3,405 | 3,445 | 487,600 | 1,043.94 |
| 2016-11-08 | 3,565 | 3,585 | 3,540 | 3,540 | 238,300 | 1,072.73 |
| 2016-11-07 | 3,610 | 3,645 | 3,555 | 3,565 | 437,700 | 1,080.30 |
| 2016-11-04 | 3,580 | 3,615 | 3,545 | 3,585 | 337,300 | 1,086.36 |
| 2016-11-02 | 3,595 | 3,630 | 3,585 | 3,590 | 419,900 | 1,087.88 |
| 2016-11-01 | 3,595 | 3,675 | 3,580 | 3,640 | 670,200 | 1,103.03 |
| 2016-10-31 | 3,615 | 3,695 | 3,605 | 3,645 | 569,000 | 1,104.55 |
| 2016-10-28 | 3,710 | 3,725 | 3,595 | 3,655 | 1,207,200 | 1,107.58 |
| 2016-10-27 | 3,800 | 3,815 | 3,780 | 3,785 | 341,800 | 1,146.97 |
| 2016-10-26 | 3,745 | 3,765 | 3,730 | 3,755 | 340,700 | 1,137.88 |
| 2016-10-25 | 3,780 | 3,795 | 3,755 | 3,780 | 400,400 | 1,145.45 |
| 2016-10-24 | 3,735 | 3,775 | 3,715 | 3,770 | 439,700 | 1,142.42 |
| 2016-10-21 | 3,780 | 3,780 | 3,730 | 3,730 | 394,100 | 1,130.30 |
| 2016-10-20 | 3,730 | 3,780 | 3,730 | 3,780 | 332,200 | 1,145.45 |
| 2016-10-19 | 3,725 | 3,755 | 3,695 | 3,750 | 354,500 | 1,136.36 |
| 2016-10-18 | 3,685 | 3,725 | 3,655 | 3,720 | 466,300 | 1,127.27 |
| 2016-10-17 | 3,605 | 3,710 | 3,595 | 3,710 | 636,100 | 1,124.24 |
| 2016-10-14 | 3,615 | 3,645 | 3,590 | 3,605 | 414,300 | 1,092.42 |
| 2016-10-13 | 3,565 | 3,605 | 3,545 | 3,605 | 396,900 | 1,092.42 |
| 2016-10-12 | 3,475 | 3,565 | 3,475 | 3,540 | 421,700 | 1,072.73 |
| 2016-10-11 | 3,550 | 3,565 | 3,510 | 3,530 | 339,800 | 1,069.70 |
| 2016-10-07 | 3,595 | 3,600 | 3,545 | 3,555 | 275,900 | 1,077.27 |
| 2016-10-06 | 3,595 | 3,615 | 3,565 | 3,595 | 323,100 | 1,089.39 |
| 2016-10-05 | 3,575 | 3,590 | 3,535 | 3,575 | 360,400 | 1,083.33 |
| 2016-10-04 | 3,540 | 3,560 | 3,510 | 3,560 | 399,200 | 1,078.79 |
| 2016-10-03 | 3,495 | 3,540 | 3,465 | 3,520 | 399,600 | 1,066.67 |
| 2016-09-30 | 3,480 | 3,505 | 3,435 | 3,470 | 553,800 | 1,051.52 |
| 2016-09-29 | 3,590 | 3,635 | 3,530 | 3,535 | 618,900 | 1,071.21 |
| 2016-09-28 | 3,550 | 3,560 | 3,515 | 3,555 | 300,100 | 1,077.27 |
| 2016-09-27 | 3,530 | 3,595 | 3,495 | 3,590 | 457,100 | 1,087.88 |
| 2016-09-26 | 3,580 | 3,580 | 3,535 | 3,545 | 250,900 | 1,074.24 |
| 2016-09-23 | 3,560 | 3,565 | 3,530 | 3,560 | 381,200 | 1,078.79 |
| 2016-09-21 | 3,465 | 3,585 | 3,450 | 3,580 | 512,400 | 1,084.85 |
| 2016-09-20 | 3,420 | 3,500 | 3,420 | 3,470 | 438,000 | 1,051.52 |
| 2016-09-16 | 3,415 | 3,480 | 3,405 | 3,460 | 612,000 | 1,048.48 |
| 2016-09-15 | 3,430 | 3,440 | 3,405 | 3,415 | 538,900 | 1,034.85 |
| 2016-09-14 | 3,465 | 3,495 | 3,455 | 3,465 | 313,000 | 1,050 |
| 2016-09-13 | 3,470 | 3,500 | 3,455 | 3,485 | 271,200 | 1,056.06 |
| 2016-09-12 | 3,490 | 3,490 | 3,445 | 3,460 | 295,900 | 1,048.48 |
| 2016-09-09 | 3,540 | 3,565 | 3,520 | 3,520 | 359,100 | 1,066.67 |
| 2016-09-08 | 3,575 | 3,580 | 3,540 | 3,570 | 459,900 | 1,081.82 |
| 2016-09-07 | 3,525 | 3,580 | 3,510 | 3,575 | 411,500 | 1,083.33 |
| 2016-09-06 | 3,530 | 3,575 | 3,505 | 3,565 | 280,700 | 1,080.30 |
| 2016-09-05 | 3,525 | 3,530 | 3,480 | 3,495 | 261,900 | 1,059.09 |
| 2016-09-02 | 3,465 | 3,510 | 3,455 | 3,480 | 388,700 | 1,054.55 |
| 2016-09-01 | 3,510 | 3,520 | 3,485 | 3,505 | 423,400 | 1,062.12 |
| 2016-08-31 | 3,400 | 3,515 | 3,355 | 3,500 | 803,500 | 1,060.61 |
| 2016-08-30 | 3,350 | 3,375 | 3,330 | 3,375 | 233,900 | 1,022.73 |
| 2016-08-29 | 3,400 | 3,405 | 3,355 | 3,355 | 260,300 | 1,016.67 |
| 2016-08-26 | 3,395 | 3,395 | 3,340 | 3,340 | 348,400 | 1,012.12 |
| 2016-08-25 | 3,420 | 3,445 | 3,380 | 3,420 | 419,800 | 1,036.36 |
| 2016-08-24 | 3,370 | 3,385 | 3,350 | 3,370 | 260,300 | 1,021.21 |
| 2016-08-23 | 3,320 | 3,355 | 3,315 | 3,355 | 458,800 | 1,016.67 |
| 2016-08-22 | 3,295 | 3,345 | 3,280 | 3,340 | 380,000 | 1,012.12 |
| 2016-08-19 | 3,300 | 3,325 | 3,260 | 3,300 | 519,900 | 1,000 |
| 2016-08-18 | 3,435 | 3,440 | 3,345 | 3,350 | 413,200 | 1,015.15 |
| 2016-08-17 | 3,410 | 3,470 | 3,400 | 3,445 | 425,400 | 1,043.94 |
| 2016-08-16 | 3,455 | 3,455 | 3,395 | 3,420 | 409,200 | 1,036.36 |
| 2016-08-15 | 3,470 | 3,490 | 3,450 | 3,460 | 276,300 | 1,048.48 |
| 2016-08-12 | 3,460 | 3,485 | 3,435 | 3,465 | 333,600 | 1,050 |
| 2016-08-10 | 3,380 | 3,415 | 3,380 | 3,415 | 330,200 | 1,034.85 |
| 2016-08-09 | 3,375 | 3,405 | 3,355 | 3,405 | 434,300 | 1,031.82 |
| 2016-08-08 | 3,425 | 3,445 | 3,365 | 3,385 | 479,000 | 1,025.76 |
| 2016-08-05 | 3,425 | 3,430 | 3,380 | 3,385 | 406,900 | 1,025.76 |
| 2016-08-04 | 3,430 | 3,470 | 3,405 | 3,420 | 558,900 | 1,036.36 |
| 2016-08-03 | 3,455 | 3,480 | 3,400 | 3,415 | 536,200 | 1,034.85 |
| 2016-08-02 | 3,550 | 3,575 | 3,515 | 3,535 | 516,500 | 1,071.21 |
| 2016-08-01 | 3,580 | 3,615 | 3,565 | 3,590 | 577,400 | 1,087.88 |
| 2016-07-29 | 3,375 | 3,650 | 3,375 | 3,640 | 1,459,100 | 1,103.03 |
| 2016-07-28 | 3,735 | 3,755 | 3,685 | 3,740 | 788,200 | 1,133.33 |
| 2016-07-27 | 3,795 | 3,810 | 3,745 | 3,765 | 645,900 | 1,140.91 |
| 2016-07-26 | 3,760 | 3,765 | 3,715 | 3,740 | 471,600 | 1,133.33 |
| 2016-07-25 | 3,800 | 3,835 | 3,760 | 3,760 | 407,700 | 1,139.39 |
| 2016-07-22 | 3,755 | 3,795 | 3,735 | 3,795 | 550,900 | 1,150 |
| 2016-07-21 | 3,900 | 3,905 | 3,780 | 3,795 | 734,000 | 1,150 |
| 2016-07-20 | 3,845 | 3,905 | 3,840 | 3,890 | 498,300 | 1,178.79 |
| 2016-07-19 | 3,785 | 3,875 | 3,770 | 3,875 | 626,300 | 1,174.24 |
| 2016-07-15 | 3,765 | 3,790 | 3,710 | 3,720 | 654,500 | 1,127.27 |
| 2016-07-14 | 3,715 | 3,760 | 3,715 | 3,745 | 602,900 | 1,134.85 |
| 2016-07-13 | 3,765 | 3,765 | 3,690 | 3,700 | 449,100 | 1,121.21 |
| 2016-07-12 | 3,660 | 3,715 | 3,655 | 3,690 | 639,100 | 1,118.18 |
| 2016-07-11 | 3,580 | 3,625 | 3,560 | 3,595 | 632,000 | 1,089.39 |
| 2016-07-08 | 3,575 | 3,585 | 3,470 | 3,475 | 749,000 | 1,053.03 |
| 2016-07-07 | 3,585 | 3,620 | 3,550 | 3,570 | 612,400 | 1,081.82 |
| 2016-07-06 | 3,570 | 3,600 | 3,525 | 3,590 | 617,400 | 1,087.88 |
| 2016-07-05 | 3,645 | 3,665 | 3,625 | 3,655 | 432,500 | 1,107.58 |
| 2016-07-04 | 3,690 | 3,715 | 3,630 | 3,645 | 758,100 | 1,104.55 |
| 2016-07-01 | 3,755 | 3,765 | 3,715 | 3,740 | 631,900 | 1,133.33 |
| 2016-06-30 | 3,785 | 3,785 | 3,740 | 3,740 | 639,100 | 1,133.33 |
| 2016-06-29 | 3,715 | 3,735 | 3,695 | 3,735 | 545,700 | 1,131.82 |
| 2016-06-28 | 3,615 | 3,700 | 3,595 | 3,680 | 577,400 | 1,115.15 |
| 2016-06-27 | 3,600 | 3,700 | 3,595 | 3,690 | 784,100 | 1,118.18 |
| 2016-06-24 | 3,720 | 3,755 | 3,490 | 3,535 | 1,133,100 | 1,071.21 |
| 2016-06-23 | 3,680 | 3,740 | 3,670 | 3,715 | 543,700 | 1,125.76 |
| 2016-06-22 | 3,690 | 3,700 | 3,645 | 3,680 | 713,300 | 1,115.15 |
| 2016-06-21 | 3,670 | 3,740 | 3,610 | 3,725 | 680,300 | 1,128.79 |
| 2016-06-20 | 3,710 | 3,740 | 3,670 | 3,675 | 699,100 | 1,113.64 |
| 2016-06-17 | 3,695 | 3,715 | 3,645 | 3,670 | 728,800 | 1,112.12 |
| 2016-06-16 | 3,775 | 3,790 | 3,665 | 3,675 | 653,500 | 1,113.64 |
| 2016-06-15 | 3,805 | 3,845 | 3,780 | 3,800 | 463,000 | 1,151.52 |
| 2016-06-14 | 3,825 | 3,865 | 3,765 | 3,805 | 711,900 | 1,153.03 |
| 2016-06-13 | 3,920 | 3,920 | 3,850 | 3,865 | 509,600 | 1,171.21 |
| 2016-06-10 | 4,080 | 4,080 | 3,930 | 3,965 | 752,500 | 1,201.52 |
| 2016-06-09 | 4,060 | 4,105 | 4,035 | 4,055 | 496,700 | 1,228.79 |
| 2016-06-08 | 4,045 | 4,080 | 4,015 | 4,075 | 354,300 | 1,234.85 |
| 2016-06-07 | 4,045 | 4,065 | 4,020 | 4,065 | 323,400 | 1,231.82 |
| 2016-06-06 | 4,015 | 4,045 | 4,000 | 4,045 | 538,400 | 1,225.76 |
| 2016-06-03 | 4,010 | 4,045 | 3,990 | 4,045 | 494,700 | 1,225.76 |
| 2016-06-02 | 4,060 | 4,065 | 3,990 | 4,020 | 520,700 | 1,218.18 |
| 2016-06-01 | 4,185 | 4,185 | 4,075 | 4,100 | 565,700 | 1,242.42 |
| 2016-05-31 | 4,185 | 4,205 | 4,155 | 4,185 | 530,700 | 1,268.18 |
| 2016-05-30 | 4,160 | 4,190 | 4,120 | 4,175 | 313,500 | 1,265.15 |
| 2016-05-27 | 4,080 | 4,110 | 4,070 | 4,110 | 261,500 | 1,245.45 |
| 2016-05-26 | 4,130 | 4,130 | 4,065 | 4,080 | 352,900 | 1,236.36 |
| 2016-05-25 | 4,180 | 4,190 | 4,105 | 4,110 | 287,800 | 1,245.45 |
| 2016-05-24 | 4,120 | 4,145 | 4,105 | 4,130 | 359,200 | 1,251.52 |
| 2016-05-23 | 4,150 | 4,165 | 4,100 | 4,120 | 373,800 | 1,248.48 |
| 2016-05-20 | 4,130 | 4,210 | 4,130 | 4,180 | 449,100 | 1,266.67 |
| 2016-05-19 | 4,085 | 4,145 | 4,085 | 4,135 | 502,800 | 1,253.03 |
| 2016-05-18 | 4,055 | 4,100 | 4,025 | 4,075 | 507,900 | 1,234.85 |
| 2016-05-17 | 4,010 | 4,100 | 4,005 | 4,100 | 497,200 | 1,242.42 |
| 2016-05-16 | 4,015 | 4,045 | 3,990 | 3,995 | 356,600 | 1,210.61 |
| 2016-05-13 | 4,050 | 4,055 | 3,980 | 4,015 | 509,900 | 1,216.67 |
| 2016-05-12 | 4,025 | 4,050 | 4,005 | 4,045 | 414,300 | 1,225.76 |
| 2016-05-11 | 4,030 | 4,065 | 4,010 | 4,025 | 528,700 | 1,219.70 |
| 2016-05-10 | 3,950 | 4,015 | 3,940 | 4,005 | 534,400 | 1,213.64 |
| 2016-05-09 | 4,015 | 4,020 | 3,965 | 3,990 | 386,700 | 1,209.09 |
| 2016-05-06 | 3,975 | 4,020 | 3,965 | 4,000 | 551,200 | 1,212.12 |
| 2016-05-02 | 3,820 | 3,965 | 3,810 | 3,955 | 765,400 | 1,198.48 |
| 2016-04-28 | 4,100 | 4,110 | 3,830 | 3,890 | 875,700 | 1,178.79 |
| 2016-04-27 | 4,060 | 4,065 | 3,995 | 4,015 | 428,600 | 1,216.67 |
| 2016-04-26 | 4,020 | 4,055 | 3,985 | 4,030 | 343,500 | 1,221.21 |
| 2016-04-25 | 4,005 | 4,045 | 3,980 | 4,035 | 433,100 | 1,222.73 |
| 2016-04-22 | 3,970 | 4,020 | 3,970 | 4,005 | 548,300 | 1,213.64 |
| 2016-04-21 | 4,045 | 4,045 | 3,985 | 4,040 | 472,400 | 1,224.24 |
| 2016-04-20 | 4,010 | 4,010 | 3,940 | 3,975 | 571,800 | 1,204.55 |
| 2016-04-19 | 4,020 | 4,060 | 3,975 | 4,015 | 452,600 | 1,216.67 |
| 2016-04-18 | 3,875 | 3,975 | 3,875 | 3,940 | 418,300 | 1,193.94 |
| 2016-04-15 | 4,005 | 4,035 | 3,990 | 4,015 | 426,700 | 1,216.67 |
| 2016-04-14 | 3,990 | 4,045 | 3,965 | 4,045 | 689,900 | 1,225.76 |
| 2016-04-13 | 3,925 | 3,955 | 3,900 | 3,945 | 699,700 | 1,195.45 |
| 2016-04-12 | 3,885 | 3,905 | 3,855 | 3,895 | 447,600 | 1,180.30 |
| 2016-04-11 | 3,905 | 3,905 | 3,820 | 3,885 | 733,800 | 1,177.27 |
| 2016-04-08 | 3,735 | 3,870 | 3,670 | 3,835 | 755,600 | 1,162.12 |
| 2016-04-07 | 3,685 | 3,760 | 3,685 | 3,750 | 749,700 | 1,136.36 |
| 2016-04-06 | 3,600 | 3,675 | 3,580 | 3,665 | 676,700 | 1,110.61 |
| 2016-04-05 | 3,745 | 3,745 | 3,585 | 3,590 | 707,200 | 1,087.88 |
| 2016-04-04 | 3,710 | 3,745 | 3,660 | 3,680 | 594,100 | 1,115.15 |
| 2016-04-01 | 3,790 | 3,810 | 3,710 | 3,725 | 768,900 | 1,128.79 |
| 2016-03-31 | 3,870 | 3,885 | 3,790 | 3,790 | 550,500 | 1,148.48 |
| 2016-03-30 | 3,845 | 3,870 | 3,805 | 3,815 | 615,100 | 1,156.06 |
| 2016-03-29 | 3,805 | 3,835 | 3,775 | 3,815 | 575,200 | 1,156.06 |
| 2016-03-28 | 3,800 | 3,815 | 3,760 | 3,800 | 524,900 | 1,151.52 |
| 2016-03-25 | 3,800 | 3,845 | 3,750 | 3,770 | 702,700 | 1,142.42 |
| 2016-03-24 | 3,755 | 3,820 | 3,755 | 3,780 | 924,300 | 1,145.45 |
| 2016-03-23 | 3,905 | 3,920 | 3,770 | 3,775 | 1,580,400 | 1,143.94 |
| 2016-03-22 | 4,000 | 4,075 | 4,000 | 4,040 | 718,400 | 1,224.24 |
| 2016-03-18 | 3,930 | 3,950 | 3,850 | 3,910 | 628,500 | 1,184.85 |
| 2016-03-17 | 3,950 | 4,045 | 3,925 | 3,950 | 741,500 | 1,196.97 |
| 2016-03-16 | 3,885 | 3,940 | 3,870 | 3,915 | 400,400 | 1,186.36 |
| 2016-03-15 | 3,900 | 3,945 | 3,860 | 3,925 | 486,500 | 1,189.39 |
| 2016-03-14 | 3,870 | 3,890 | 3,830 | 3,875 | 347,400 | 1,174.24 |
| 2016-03-11 | 3,795 | 3,870 | 3,770 | 3,835 | 614,500 | 1,162.12 |
| 2016-03-10 | 3,840 | 3,860 | 3,800 | 3,855 | 579,700 | 1,168.18 |
| 2016-03-09 | 3,735 | 3,780 | 3,680 | 3,710 | 539,200 | 1,124.24 |
| 2016-03-08 | 3,775 | 3,785 | 3,665 | 3,750 | 851,600 | 1,136.36 |
| 2016-03-07 | 3,865 | 3,870 | 3,810 | 3,820 | 674,300 | 1,157.58 |
| 2016-03-04 | 3,875 | 3,900 | 3,820 | 3,885 | 825,300 | 1,177.27 |
| 2016-03-03 | 3,950 | 3,975 | 3,880 | 3,925 | 576,900 | 1,189.39 |
| 2016-03-02 | 3,950 | 3,980 | 3,915 | 3,955 | 452,500 | 1,198.48 |
| 2016-03-01 | 3,865 | 3,895 | 3,825 | 3,875 | 449,600 | 1,174.24 |
| 2016-02-29 | 3,915 | 3,940 | 3,845 | 3,855 | 677,600 | 1,168.18 |
| 2016-02-26 | 3,920 | 3,965 | 3,895 | 3,925 | 534,700 | 1,189.39 |
| 2016-02-25 | 3,830 | 3,885 | 3,790 | 3,870 | 666,100 | 1,172.73 |
| 2016-02-24 | 3,745 | 3,835 | 3,745 | 3,795 | 587,800 | 1,150 |
| 2016-02-23 | 3,850 | 3,870 | 3,745 | 3,750 | 485,000 | 1,136.36 |
| 2016-02-22 | 3,735 | 3,865 | 3,735 | 3,845 | 458,700 | 1,165.15 |
| 2016-02-19 | 3,785 | 3,805 | 3,710 | 3,755 | 601,700 | 1,137.88 |
| 2016-02-18 | 3,850 | 3,890 | 3,805 | 3,850 | 637,200 | 1,166.67 |
| 2016-02-17 | 3,755 | 3,810 | 3,715 | 3,780 | 664,900 | 1,145.45 |
| 2016-02-16 | 3,750 | 3,820 | 3,740 | 3,755 | 653,600 | 1,137.88 |
| 2016-02-15 | 3,730 | 3,845 | 3,695 | 3,820 | 607,200 | 1,157.58 |
| 2016-02-12 | 3,630 | 3,705 | 3,540 | 3,555 | 909,100 | 1,077.27 |
| 2016-02-10 | 3,905 | 3,940 | 3,695 | 3,770 | 1,028,700 | 1,142.42 |
| 2016-02-09 | 4,055 | 4,095 | 3,910 | 3,915 | 699,000 | 1,186.36 |
| 2016-02-08 | 4,120 | 4,260 | 4,110 | 4,230 | 446,400 | 1,281.82 |
| 2016-02-05 | 4,255 | 4,300 | 4,170 | 4,225 | 410,200 | 1,280.30 |
| 2016-02-04 | 4,465 | 4,470 | 4,335 | 4,370 | 485,800 | 1,324.24 |
| 2016-02-03 | 4,465 | 4,500 | 4,415 | 4,495 | 830,400 | 1,362.12 |
| 2016-02-02 | 4,420 | 4,505 | 4,385 | 4,485 | 659,800 | 1,359.09 |
| 2016-02-01 | 4,425 | 4,475 | 4,405 | 4,445 | 783,800 | 1,346.97 |
| 2016-01-29 | 4,275 | 4,330 | 4,110 | 4,325 | 1,180,600 | 1,310.61 |
| 2016-01-28 | 4,110 | 4,220 | 4,095 | 4,175 | 465,600 | 1,265.15 |
| 2016-01-27 | 4,220 | 4,245 | 4,135 | 4,180 | 538,700 | 1,266.67 |
| 2016-01-26 | 4,120 | 4,210 | 4,105 | 4,135 | 480,200 | 1,253.03 |
| 2016-01-25 | 4,145 | 4,195 | 4,095 | 4,165 | 506,800 | 1,262.12 |
| 2016-01-22 | 4,005 | 4,115 | 3,955 | 4,105 | 506,900 | 1,243.94 |
| 2016-01-21 | 4,050 | 4,095 | 3,895 | 3,895 | 518,800 | 1,180.30 |
| 2016-01-20 | 4,170 | 4,210 | 4,050 | 4,050 | 821,800 | 1,227.27 |
| 2016-01-19 | 4,135 | 4,195 | 4,120 | 4,180 | 622,300 | 1,266.67 |
| 2016-01-18 | 4,085 | 4,160 | 4,060 | 4,135 | 446,900 | 1,253.03 |
| 2016-01-15 | 4,225 | 4,260 | 4,130 | 4,155 | 441,000 | 1,259.09 |
| 2016-01-14 | 4,210 | 4,220 | 4,075 | 4,155 | 546,700 | 1,259.09 |
| 2016-01-13 | 4,205 | 4,305 | 4,205 | 4,295 | 493,400 | 1,301.52 |
| 2016-01-12 | 4,215 | 4,260 | 4,155 | 4,160 | 844,000 | 1,260.61 |
| 2016-01-08 | 4,240 | 4,390 | 4,225 | 4,295 | 1,125,400 | 1,301.52 |
| 2016-01-07 | 4,280 | 4,345 | 4,240 | 4,260 | 974,500 | 1,290.91 |
| 2016-01-06 | 4,450 | 4,455 | 4,240 | 4,275 | 1,007,500 | 1,295.45 |
| 2016-01-05 | 4,525 | 4,580 | 4,460 | 4,465 | 585,100 | 1,353.03 |
| 2016-01-04 | 4,595 | 4,665 | 4,505 | 4,525 | 439,600 | 1,371.21 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
