4307 (株)野村総合研究所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,260 | 5,310 | 5,210 | 5,240 | 276,600 | 1,746.67 |
| 2017-12-28 | 5,330 | 5,340 | 5,260 | 5,270 | 180,400 | 1,756.67 |
| 2017-12-27 | 5,340 | 5,380 | 5,320 | 5,350 | 153,800 | 1,783.33 |
| 2017-12-26 | 5,320 | 5,390 | 5,280 | 5,340 | 277,200 | 1,780 |
| 2017-12-25 | 5,260 | 5,290 | 5,220 | 5,270 | 134,400 | 1,756.67 |
| 2017-12-22 | 5,230 | 5,270 | 5,200 | 5,260 | 197,700 | 1,753.33 |
| 2017-12-21 | 5,200 | 5,270 | 5,160 | 5,240 | 332,400 | 1,746.67 |
| 2017-12-20 | 5,210 | 5,250 | 5,190 | 5,220 | 345,400 | 1,740 |
| 2017-12-19 | 5,250 | 5,270 | 5,180 | 5,230 | 263,600 | 1,743.33 |
| 2017-12-18 | 5,260 | 5,290 | 5,230 | 5,280 | 254,100 | 1,760 |
| 2017-12-15 | 5,250 | 5,280 | 5,190 | 5,250 | 577,000 | 1,750 |
| 2017-12-14 | 5,230 | 5,280 | 5,200 | 5,250 | 399,400 | 1,750 |
| 2017-12-13 | 5,160 | 5,200 | 5,120 | 5,200 | 421,000 | 1,733.33 |
| 2017-12-12 | 5,170 | 5,180 | 5,070 | 5,110 | 259,800 | 1,703.33 |
| 2017-12-11 | 5,130 | 5,150 | 5,050 | 5,150 | 261,700 | 1,716.67 |
| 2017-12-08 | 5,000 | 5,130 | 5,000 | 5,110 | 576,200 | 1,703.33 |
| 2017-12-07 | 4,925 | 5,060 | 4,865 | 5,040 | 733,600 | 1,680 |
| 2017-12-06 | 4,995 | 5,040 | 4,925 | 4,930 | 435,100 | 1,643.33 |
| 2017-12-05 | 5,010 | 5,030 | 4,960 | 5,020 | 423,400 | 1,673.33 |
| 2017-12-04 | 5,030 | 5,100 | 5,010 | 5,010 | 277,400 | 1,670 |
| 2017-12-01 | 5,110 | 5,170 | 5,010 | 5,020 | 597,400 | 1,673.33 |
| 2017-11-30 | 5,100 | 5,140 | 5,020 | 5,080 | 3,160,200 | 1,693.33 |
| 2017-11-29 | 5,270 | 5,340 | 5,200 | 5,290 | 766,900 | 1,763.33 |
| 2017-11-28 | 5,200 | 5,250 | 5,070 | 5,240 | 649,700 | 1,746.67 |
| 2017-11-27 | 5,220 | 5,300 | 5,200 | 5,240 | 744,900 | 1,746.67 |
| 2017-11-24 | 5,120 | 5,220 | 5,090 | 5,140 | 660,000 | 1,713.33 |
| 2017-11-22 | 5,050 | 5,100 | 5,030 | 5,070 | 422,800 | 1,690 |
| 2017-11-21 | 5,040 | 5,070 | 5,000 | 5,020 | 615,200 | 1,673.33 |
| 2017-11-20 | 4,985 | 5,000 | 4,935 | 4,965 | 477,900 | 1,655 |
| 2017-11-17 | 5,020 | 5,040 | 4,935 | 4,945 | 732,800 | 1,648.33 |
| 2017-11-16 | 4,870 | 4,990 | 4,810 | 4,950 | 683,900 | 1,650 |
| 2017-11-15 | 4,995 | 5,040 | 4,935 | 4,940 | 654,000 | 1,646.67 |
| 2017-11-13 | 5,040 | 5,050 | 5,000 | 5,010 | 283,700 | 1,670 |
| 2017-11-10 | 4,980 | 5,060 | 4,975 | 5,030 | 371,500 | 1,676.67 |
| 2017-11-09 | 5,130 | 5,140 | 5,010 | 5,060 | 752,100 | 1,686.67 |
| 2017-11-08 | 5,100 | 5,160 | 5,080 | 5,130 | 617,900 | 1,710 |
| 2017-11-07 | 4,985 | 5,140 | 4,975 | 5,130 | 721,500 | 1,710 |
| 2017-11-06 | 4,895 | 4,980 | 4,880 | 4,975 | 655,400 | 1,658.33 |
| 2017-11-02 | 4,875 | 4,890 | 4,830 | 4,870 | 399,100 | 1,623.33 |
| 2017-11-01 | 4,795 | 4,875 | 4,760 | 4,865 | 707,500 | 1,621.67 |
| 2017-10-31 | 4,795 | 4,890 | 4,755 | 4,785 | 672,100 | 1,595 |
| 2017-10-30 | 4,800 | 4,850 | 4,760 | 4,810 | 1,821,100 | 1,603.33 |
| 2017-10-27 | 4,670 | 4,865 | 4,665 | 4,840 | 1,922,700 | 1,613.33 |
| 2017-10-26 | 4,380 | 4,420 | 4,360 | 4,390 | 614,500 | 1,463.33 |
| 2017-10-25 | 4,430 | 4,440 | 4,355 | 4,380 | 663,400 | 1,460 |
| 2017-10-24 | 4,400 | 4,455 | 4,390 | 4,450 | 478,500 | 1,483.33 |
| 2017-10-23 | 4,420 | 4,430 | 4,365 | 4,365 | 427,800 | 1,455 |
| 2017-10-20 | 4,330 | 4,370 | 4,320 | 4,365 | 328,700 | 1,455 |
| 2017-10-19 | 4,380 | 4,385 | 4,330 | 4,355 | 339,200 | 1,451.67 |
| 2017-10-18 | 4,380 | 4,385 | 4,345 | 4,370 | 349,500 | 1,456.67 |
| 2017-10-17 | 4,365 | 4,375 | 4,335 | 4,365 | 383,800 | 1,455 |
| 2017-10-16 | 4,320 | 4,355 | 4,305 | 4,335 | 328,700 | 1,445 |
| 2017-10-13 | 4,300 | 4,320 | 4,250 | 4,310 | 447,800 | 1,436.67 |
| 2017-10-12 | 4,300 | 4,335 | 4,290 | 4,310 | 401,700 | 1,436.67 |
| 2017-10-11 | 4,295 | 4,320 | 4,255 | 4,285 | 398,000 | 1,428.33 |
| 2017-10-10 | 4,215 | 4,290 | 4,215 | 4,290 | 442,700 | 1,430 |
| 2017-10-06 | 4,215 | 4,240 | 4,190 | 4,200 | 336,400 | 1,400 |
| 2017-10-05 | 4,215 | 4,255 | 4,190 | 4,195 | 301,600 | 1,398.33 |
| 2017-10-04 | 4,245 | 4,275 | 4,200 | 4,215 | 361,100 | 1,405 |
| 2017-10-03 | 4,260 | 4,280 | 4,175 | 4,245 | 539,800 | 1,415 |
| 2017-10-02 | 4,420 | 4,425 | 4,290 | 4,300 | 508,200 | 1,433.33 |
| 2017-09-29 | 4,375 | 4,415 | 4,350 | 4,390 | 770,300 | 1,463.33 |
| 2017-09-28 | 4,240 | 4,350 | 4,195 | 4,340 | 848,000 | 1,446.67 |
| 2017-09-27 | 4,200 | 4,215 | 4,165 | 4,210 | 573,100 | 1,403.33 |
| 2017-09-26 | 4,170 | 4,190 | 4,160 | 4,185 | 468,000 | 1,395 |
| 2017-09-25 | 4,115 | 4,185 | 4,105 | 4,180 | 604,400 | 1,393.33 |
| 2017-09-22 | 4,085 | 4,120 | 4,070 | 4,095 | 506,800 | 1,365 |
| 2017-09-21 | 4,080 | 4,095 | 4,025 | 4,050 | 841,500 | 1,350 |
| 2017-09-20 | 4,175 | 4,190 | 4,075 | 4,080 | 913,500 | 1,360 |
| 2017-09-19 | 4,255 | 4,255 | 4,210 | 4,215 | 508,300 | 1,405 |
| 2017-09-15 | 4,240 | 4,255 | 4,210 | 4,235 | 498,400 | 1,411.67 |
| 2017-09-14 | 4,260 | 4,280 | 4,230 | 4,240 | 398,500 | 1,413.33 |
| 2017-09-13 | 4,290 | 4,290 | 4,265 | 4,285 | 296,100 | 1,428.33 |
| 2017-09-12 | 4,290 | 4,290 | 4,245 | 4,260 | 284,900 | 1,420 |
| 2017-09-11 | 4,220 | 4,255 | 4,215 | 4,235 | 304,900 | 1,411.67 |
| 2017-09-08 | 4,160 | 4,225 | 4,155 | 4,185 | 510,300 | 1,395 |
| 2017-09-07 | 4,195 | 4,220 | 4,155 | 4,180 | 400,300 | 1,393.33 |
| 2017-09-06 | 4,160 | 4,190 | 4,150 | 4,180 | 446,400 | 1,393.33 |
| 2017-09-05 | 4,240 | 4,250 | 4,165 | 4,175 | 363,100 | 1,391.67 |
| 2017-09-04 | 4,255 | 4,270 | 4,210 | 4,225 | 262,500 | 1,408.33 |
| 2017-09-01 | 4,290 | 4,290 | 4,220 | 4,255 | 392,400 | 1,418.33 |
| 2017-08-31 | 4,285 | 4,310 | 4,270 | 4,280 | 329,000 | 1,426.67 |
| 2017-08-30 | 4,280 | 4,285 | 4,250 | 4,265 | 414,100 | 1,421.67 |
| 2017-08-29 | 4,210 | 4,250 | 4,200 | 4,245 | 285,400 | 1,415 |
| 2017-08-28 | 4,225 | 4,240 | 4,205 | 4,225 | 345,500 | 1,408.33 |
| 2017-08-25 | 4,225 | 4,240 | 4,195 | 4,200 | 444,400 | 1,400 |
| 2017-08-24 | 4,220 | 4,280 | 4,220 | 4,220 | 421,600 | 1,406.67 |
| 2017-08-23 | 4,345 | 4,350 | 4,255 | 4,260 | 406,400 | 1,420 |
| 2017-08-22 | 4,220 | 4,330 | 4,220 | 4,290 | 545,300 | 1,430 |
| 2017-08-21 | 4,210 | 4,255 | 4,200 | 4,220 | 450,800 | 1,406.67 |
| 2017-08-18 | 4,275 | 4,275 | 4,190 | 4,195 | 693,100 | 1,398.33 |
| 2017-08-17 | 4,320 | 4,355 | 4,315 | 4,335 | 457,000 | 1,445 |
| 2017-08-16 | 4,275 | 4,315 | 4,275 | 4,305 | 534,100 | 1,435 |
| 2017-08-15 | 4,225 | 4,280 | 4,225 | 4,270 | 494,700 | 1,423.33 |
| 2017-08-14 | 4,175 | 4,205 | 4,160 | 4,180 | 544,700 | 1,393.33 |
| 2017-08-10 | 4,150 | 4,245 | 4,150 | 4,200 | 520,300 | 1,400 |
| 2017-08-09 | 4,240 | 4,250 | 4,170 | 4,180 | 387,100 | 1,393.33 |
| 2017-08-08 | 4,260 | 4,260 | 4,220 | 4,245 | 214,800 | 1,415 |
| 2017-08-07 | 4,315 | 4,335 | 4,260 | 4,260 | 335,900 | 1,420 |
| 2017-08-04 | 4,235 | 4,305 | 4,230 | 4,295 | 551,700 | 1,431.67 |
| 2017-08-03 | 4,215 | 4,260 | 4,210 | 4,230 | 371,400 | 1,410 |
| 2017-08-02 | 4,185 | 4,235 | 4,170 | 4,225 | 506,800 | 1,408.33 |
| 2017-08-01 | 4,135 | 4,250 | 4,135 | 4,205 | 671,600 | 1,401.67 |
| 2017-07-31 | 4,275 | 4,285 | 4,115 | 4,130 | 1,161,800 | 1,376.67 |
| 2017-07-28 | 4,345 | 4,410 | 4,275 | 4,315 | 1,042,300 | 1,438.33 |
| 2017-07-27 | 4,305 | 4,385 | 4,305 | 4,345 | 369,400 | 1,448.33 |
| 2017-07-26 | 4,385 | 4,385 | 4,310 | 4,315 | 309,800 | 1,438.33 |
| 2017-07-25 | 4,405 | 4,405 | 4,370 | 4,385 | 265,900 | 1,461.67 |
| 2017-07-24 | 4,390 | 4,435 | 4,365 | 4,420 | 313,700 | 1,473.33 |
| 2017-07-21 | 4,490 | 4,490 | 4,420 | 4,435 | 272,800 | 1,478.33 |
| 2017-07-20 | 4,425 | 4,500 | 4,410 | 4,490 | 490,200 | 1,496.67 |
| 2017-07-19 | 4,415 | 4,470 | 4,410 | 4,445 | 280,200 | 1,481.67 |
| 2017-07-18 | 4,430 | 4,445 | 4,400 | 4,435 | 286,700 | 1,478.33 |
| 2017-07-14 | 4,445 | 4,480 | 4,420 | 4,430 | 313,600 | 1,476.67 |
| 2017-07-13 | 4,370 | 4,445 | 4,370 | 4,430 | 445,100 | 1,476.67 |
| 2017-07-12 | 4,345 | 4,380 | 4,325 | 4,345 | 311,700 | 1,448.33 |
| 2017-07-11 | 4,345 | 4,365 | 4,305 | 4,360 | 286,900 | 1,453.33 |
| 2017-07-10 | 4,285 | 4,330 | 4,275 | 4,295 | 402,500 | 1,431.67 |
| 2017-07-07 | 4,265 | 4,295 | 4,260 | 4,285 | 391,400 | 1,428.33 |
| 2017-07-06 | 4,315 | 4,340 | 4,290 | 4,315 | 461,400 | 1,438.33 |
| 2017-07-05 | 4,305 | 4,340 | 4,260 | 4,325 | 483,600 | 1,441.67 |
| 2017-07-04 | 4,425 | 4,425 | 4,325 | 4,340 | 361,700 | 1,446.67 |
| 2017-07-03 | 4,420 | 4,445 | 4,355 | 4,380 | 422,600 | 1,460 |
| 2017-06-30 | 4,415 | 4,425 | 4,385 | 4,425 | 423,200 | 1,475 |
| 2017-06-29 | 4,490 | 4,495 | 4,440 | 4,460 | 316,700 | 1,486.67 |
| 2017-06-28 | 4,505 | 4,510 | 4,435 | 4,460 | 412,000 | 1,486.67 |
| 2017-06-27 | 4,540 | 4,555 | 4,490 | 4,515 | 342,300 | 1,505 |
| 2017-06-26 | 4,500 | 4,540 | 4,490 | 4,530 | 315,200 | 1,510 |
| 2017-06-23 | 4,495 | 4,495 | 4,455 | 4,480 | 289,300 | 1,493.33 |
| 2017-06-22 | 4,420 | 4,495 | 4,415 | 4,485 | 478,700 | 1,495 |
| 2017-06-21 | 4,365 | 4,445 | 4,355 | 4,435 | 562,900 | 1,478.33 |
| 2017-06-20 | 4,395 | 4,400 | 4,375 | 4,385 | 388,600 | 1,461.67 |
| 2017-06-19 | 4,350 | 4,385 | 4,345 | 4,370 | 235,200 | 1,456.67 |
| 2017-06-16 | 4,305 | 4,340 | 4,275 | 4,315 | 422,400 | 1,438.33 |
| 2017-06-15 | 4,225 | 4,295 | 4,225 | 4,265 | 334,700 | 1,421.67 |
| 2017-06-14 | 4,280 | 4,320 | 4,240 | 4,240 | 299,900 | 1,413.33 |
| 2017-06-13 | 4,215 | 4,280 | 4,215 | 4,270 | 335,800 | 1,423.33 |
| 2017-06-12 | 4,180 | 4,245 | 4,140 | 4,230 | 303,200 | 1,410 |
| 2017-06-09 | 4,185 | 4,225 | 4,165 | 4,180 | 521,100 | 1,393.33 |
| 2017-06-08 | 4,280 | 4,280 | 4,235 | 4,255 | 472,400 | 1,418.33 |
| 2017-06-07 | 4,275 | 4,305 | 4,245 | 4,280 | 467,200 | 1,426.67 |
| 2017-06-06 | 4,320 | 4,335 | 4,290 | 4,310 | 309,500 | 1,436.67 |
| 2017-06-05 | 4,320 | 4,365 | 4,315 | 4,350 | 266,200 | 1,450 |
| 2017-06-02 | 4,375 | 4,375 | 4,290 | 4,320 | 494,300 | 1,440 |
| 2017-06-01 | 4,235 | 4,345 | 4,230 | 4,340 | 528,400 | 1,446.67 |
| 2017-05-31 | 4,210 | 4,265 | 4,205 | 4,215 | 731,800 | 1,405 |
| 2017-05-30 | 4,230 | 4,245 | 4,205 | 4,240 | 442,700 | 1,413.33 |
| 2017-05-29 | 4,240 | 4,260 | 4,220 | 4,240 | 258,300 | 1,413.33 |
| 2017-05-26 | 4,240 | 4,250 | 4,205 | 4,240 | 391,000 | 1,413.33 |
| 2017-05-25 | 4,180 | 4,230 | 4,175 | 4,210 | 414,700 | 1,403.33 |
| 2017-05-24 | 4,195 | 4,200 | 4,165 | 4,185 | 361,600 | 1,395 |
| 2017-05-23 | 4,210 | 4,215 | 4,160 | 4,165 | 474,000 | 1,388.33 |
| 2017-05-22 | 4,180 | 4,215 | 4,150 | 4,215 | 381,800 | 1,405 |
| 2017-05-19 | 4,200 | 4,200 | 4,150 | 4,170 | 454,300 | 1,390 |
| 2017-05-18 | 4,140 | 4,190 | 4,135 | 4,190 | 345,000 | 1,396.67 |
| 2017-05-17 | 4,175 | 4,210 | 4,175 | 4,205 | 425,600 | 1,401.67 |
| 2017-05-16 | 4,200 | 4,230 | 4,170 | 4,185 | 456,900 | 1,395 |
| 2017-05-15 | 4,140 | 4,180 | 4,125 | 4,175 | 328,800 | 1,391.67 |
| 2017-05-12 | 4,150 | 4,165 | 4,120 | 4,145 | 378,100 | 1,381.67 |
| 2017-05-11 | 4,185 | 4,190 | 4,160 | 4,175 | 476,800 | 1,391.67 |
| 2017-05-10 | 4,090 | 4,175 | 4,085 | 4,155 | 995,000 | 1,385 |
| 2017-05-09 | 4,070 | 4,090 | 4,035 | 4,035 | 564,700 | 1,345 |
| 2017-05-08 | 3,970 | 4,070 | 3,970 | 4,050 | 1,023,200 | 1,350 |
| 2017-05-02 | 3,925 | 3,945 | 3,880 | 3,890 | 637,200 | 1,296.67 |
| 2017-05-01 | 3,930 | 3,960 | 3,890 | 3,890 | 827,700 | 1,296.67 |
| 2017-04-28 | 3,890 | 3,915 | 3,840 | 3,880 | 1,114,900 | 1,293.33 |
| 2017-04-27 | 4,005 | 4,030 | 3,990 | 4,010 | 419,300 | 1,336.67 |
| 2017-04-26 | 3,945 | 4,005 | 3,915 | 4,005 | 822,500 | 1,335 |
| 2017-04-25 | 3,895 | 3,955 | 3,895 | 3,945 | 688,200 | 1,315 |
| 2017-04-24 | 4,000 | 4,000 | 3,950 | 3,960 | 459,800 | 1,320 |
| 2017-04-21 | 3,950 | 3,960 | 3,915 | 3,950 | 409,500 | 1,316.67 |
| 2017-04-20 | 4,000 | 4,005 | 3,930 | 3,940 | 453,500 | 1,313.33 |
| 2017-04-19 | 3,965 | 4,020 | 3,960 | 4,000 | 348,900 | 1,333.33 |
| 2017-04-18 | 4,000 | 4,015 | 3,960 | 3,990 | 260,200 | 1,330 |
| 2017-04-17 | 3,920 | 3,985 | 3,920 | 3,965 | 304,700 | 1,321.67 |
| 2017-04-14 | 3,960 | 3,975 | 3,910 | 3,925 | 391,400 | 1,308.33 |
| 2017-04-13 | 3,970 | 3,980 | 3,930 | 3,965 | 279,600 | 1,321.67 |
| 2017-04-12 | 3,975 | 3,995 | 3,955 | 3,985 | 485,100 | 1,328.33 |
| 2017-04-11 | 4,015 | 4,025 | 3,985 | 4,005 | 327,900 | 1,335 |
| 2017-04-10 | 4,050 | 4,060 | 4,015 | 4,045 | 305,500 | 1,348.33 |
| 2017-04-07 | 4,015 | 4,045 | 3,975 | 4,020 | 419,600 | 1,340 |
| 2017-04-06 | 4,035 | 4,050 | 3,980 | 3,995 | 598,400 | 1,331.67 |
| 2017-04-05 | 4,130 | 4,145 | 4,010 | 4,055 | 1,100,500 | 1,351.67 |
| 2017-04-04 | 4,205 | 4,205 | 4,120 | 4,135 | 688,000 | 1,378.33 |
| 2017-04-03 | 4,115 | 4,215 | 4,110 | 4,170 | 694,600 | 1,390 |
| 2017-03-31 | 4,125 | 4,175 | 4,100 | 4,100 | 699,000 | 1,366.67 |
| 2017-03-30 | 4,145 | 4,165 | 4,090 | 4,100 | 566,300 | 1,366.67 |
| 2017-03-29 | 4,185 | 4,210 | 4,155 | 4,170 | 340,900 | 1,390 |
| 2017-03-28 | 4,195 | 4,200 | 4,165 | 4,195 | 465,800 | 1,398.33 |
| 2017-03-27 | 4,125 | 4,150 | 4,105 | 4,125 | 397,700 | 1,375 |
| 2017-03-24 | 4,180 | 4,225 | 4,155 | 4,190 | 319,100 | 1,396.67 |
| 2017-03-23 | 4,170 | 4,170 | 4,125 | 4,140 | 423,400 | 1,380 |
| 2017-03-22 | 4,080 | 4,185 | 4,070 | 4,125 | 697,500 | 1,375 |
| 2017-03-21 | 4,150 | 4,175 | 4,130 | 4,150 | 503,600 | 1,383.33 |
| 2017-03-17 | 4,130 | 4,195 | 4,110 | 4,185 | 577,300 | 1,395 |
| 2017-03-16 | 4,085 | 4,135 | 4,060 | 4,135 | 397,400 | 1,378.33 |
| 2017-03-15 | 4,135 | 4,140 | 4,100 | 4,120 | 320,400 | 1,373.33 |
| 2017-03-14 | 4,120 | 4,140 | 4,115 | 4,130 | 320,800 | 1,376.67 |
| 2017-03-13 | 4,105 | 4,145 | 4,105 | 4,130 | 428,100 | 1,376.67 |
| 2017-03-10 | 4,100 | 4,150 | 4,065 | 4,090 | 792,800 | 1,363.33 |
| 2017-03-09 | 4,050 | 4,095 | 4,010 | 4,090 | 608,600 | 1,363.33 |
| 2017-03-08 | 3,985 | 4,015 | 3,980 | 4,005 | 384,100 | 1,335 |
| 2017-03-07 | 3,945 | 4,010 | 3,935 | 4,000 | 677,300 | 1,333.33 |
| 2017-03-06 | 3,925 | 3,945 | 3,915 | 3,930 | 288,900 | 1,310 |
| 2017-03-03 | 3,930 | 3,970 | 3,900 | 3,915 | 277,400 | 1,305 |
| 2017-03-02 | 3,980 | 3,995 | 3,925 | 3,940 | 519,000 | 1,313.33 |
| 2017-03-01 | 3,850 | 3,930 | 3,840 | 3,920 | 435,600 | 1,306.67 |
| 2017-02-28 | 3,910 | 3,945 | 3,870 | 3,880 | 643,800 | 1,293.33 |
| 2017-02-27 | 3,865 | 3,920 | 3,855 | 3,900 | 461,700 | 1,300 |
| 2017-02-24 | 3,880 | 3,910 | 3,860 | 3,875 | 314,000 | 1,291.67 |
| 2017-02-23 | 3,890 | 3,910 | 3,870 | 3,890 | 379,500 | 1,296.67 |
| 2017-02-22 | 3,895 | 3,915 | 3,880 | 3,905 | 421,800 | 1,301.67 |
| 2017-02-21 | 3,885 | 3,905 | 3,860 | 3,895 | 286,200 | 1,298.33 |
| 2017-02-20 | 3,850 | 3,925 | 3,835 | 3,895 | 400,200 | 1,298.33 |
| 2017-02-17 | 3,885 | 3,920 | 3,850 | 3,915 | 322,700 | 1,305 |
| 2017-02-16 | 3,930 | 3,935 | 3,870 | 3,895 | 392,100 | 1,298.33 |
| 2017-02-15 | 3,900 | 3,925 | 3,875 | 3,900 | 328,400 | 1,300 |
| 2017-02-14 | 3,845 | 3,895 | 3,835 | 3,875 | 459,500 | 1,291.67 |
| 2017-02-13 | 3,850 | 3,870 | 3,825 | 3,860 | 474,000 | 1,286.67 |
| 2017-02-10 | 3,780 | 3,815 | 3,755 | 3,810 | 472,600 | 1,270 |
| 2017-02-09 | 3,750 | 3,760 | 3,685 | 3,700 | 906,400 | 1,233.33 |
| 2017-02-08 | 3,830 | 3,845 | 3,795 | 3,810 | 439,400 | 1,270 |
| 2017-02-07 | 3,880 | 3,880 | 3,825 | 3,830 | 430,300 | 1,276.67 |
| 2017-02-06 | 3,910 | 3,930 | 3,880 | 3,915 | 394,400 | 1,305 |
| 2017-02-03 | 3,835 | 3,890 | 3,835 | 3,880 | 364,300 | 1,293.33 |
| 2017-02-02 | 3,910 | 3,910 | 3,825 | 3,840 | 527,200 | 1,280 |
| 2017-02-01 | 3,825 | 3,870 | 3,815 | 3,860 | 491,700 | 1,286.67 |
| 2017-01-31 | 3,850 | 3,905 | 3,840 | 3,860 | 561,500 | 1,286.67 |
| 2017-01-30 | 3,840 | 3,945 | 3,825 | 3,910 | 1,408,500 | 1,303.33 |
| 2017-01-27 | 3,650 | 3,675 | 3,625 | 3,630 | 364,900 | 1,210 |
| 2017-01-26 | 3,590 | 3,625 | 3,585 | 3,625 | 460,900 | 1,208.33 |
| 2017-01-25 | 3,570 | 3,580 | 3,520 | 3,540 | 236,900 | 1,180 |
| 2017-01-24 | 3,500 | 3,540 | 3,500 | 3,525 | 337,700 | 1,175 |
| 2017-01-23 | 3,555 | 3,560 | 3,500 | 3,505 | 373,100 | 1,168.33 |
| 2017-01-20 | 3,570 | 3,595 | 3,550 | 3,585 | 301,100 | 1,195 |
| 2017-01-19 | 3,570 | 3,605 | 3,555 | 3,575 | 268,500 | 1,191.67 |
| 2017-01-18 | 3,565 | 3,580 | 3,525 | 3,550 | 295,900 | 1,183.33 |
| 2017-01-17 | 3,620 | 3,625 | 3,570 | 3,575 | 397,800 | 1,191.67 |
| 2017-01-16 | 3,630 | 3,685 | 3,605 | 3,625 | 318,500 | 1,208.33 |
| 2017-01-13 | 3,605 | 3,645 | 3,595 | 3,635 | 311,400 | 1,211.67 |
| 2017-01-12 | 3,620 | 3,635 | 3,585 | 3,600 | 371,400 | 1,200 |
| 2017-01-11 | 3,630 | 3,645 | 3,605 | 3,610 | 280,800 | 1,203.33 |
| 2017-01-10 | 3,665 | 3,670 | 3,620 | 3,625 | 371,000 | 1,208.33 |
| 2017-01-06 | 3,615 | 3,670 | 3,610 | 3,660 | 279,300 | 1,220 |
| 2017-01-05 | 3,610 | 3,655 | 3,590 | 3,655 | 491,200 | 1,218.33 |
| 2017-01-04 | 3,590 | 3,625 | 3,585 | 3,600 | 487,800 | 1,200 |
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
