8345 (株)岩手銀行 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 | 4,460 | 4,515 | 4,440 | 4,490 | 14,400 | 4,490 |
| 2017-12-28 | 4,450 | 4,480 | 4,450 | 4,455 | 7,600 | 4,455 |
| 2017-12-27 | 4,455 | 4,490 | 4,455 | 4,470 | 15,400 | 4,470 |
| 2017-12-26 | 4,470 | 4,500 | 4,445 | 4,455 | 9,600 | 4,455 |
| 2017-12-25 | 4,540 | 4,545 | 4,465 | 4,470 | 13,600 | 4,470 |
| 2017-12-22 | 4,575 | 4,600 | 4,525 | 4,540 | 33,500 | 4,540 |
| 2017-12-21 | 4,645 | 4,645 | 4,560 | 4,575 | 18,200 | 4,575 |
| 2017-12-20 | 4,600 | 4,690 | 4,600 | 4,645 | 16,100 | 4,645 |
| 2017-12-19 | 4,630 | 4,650 | 4,585 | 4,610 | 11,400 | 4,610 |
| 2017-12-18 | 4,585 | 4,645 | 4,565 | 4,630 | 15,100 | 4,630 |
| 2017-12-15 | 4,620 | 4,620 | 4,535 | 4,535 | 32,000 | 4,535 |
| 2017-12-14 | 4,715 | 4,715 | 4,615 | 4,650 | 21,100 | 4,650 |
| 2017-12-13 | 4,595 | 4,750 | 4,575 | 4,730 | 53,600 | 4,730 |
| 2017-12-12 | 4,500 | 4,590 | 4,500 | 4,575 | 21,800 | 4,575 |
| 2017-12-11 | 4,385 | 4,515 | 4,385 | 4,500 | 28,100 | 4,500 |
| 2017-12-08 | 4,360 | 4,415 | 4,360 | 4,410 | 39,200 | 4,410 |
| 2017-12-07 | 4,405 | 4,430 | 4,365 | 4,400 | 27,300 | 4,400 |
| 2017-12-06 | 4,485 | 4,505 | 4,400 | 4,415 | 21,100 | 4,415 |
| 2017-12-05 | 4,415 | 4,515 | 4,415 | 4,505 | 14,200 | 4,505 |
| 2017-12-04 | 4,480 | 4,485 | 4,430 | 4,435 | 11,800 | 4,435 |
| 2017-12-01 | 4,525 | 4,525 | 4,465 | 4,480 | 20,700 | 4,480 |
| 2017-11-30 | 4,380 | 4,495 | 4,380 | 4,485 | 44,600 | 4,485 |
| 2017-11-29 | 4,355 | 4,425 | 4,355 | 4,380 | 21,400 | 4,380 |
| 2017-11-28 | 4,390 | 4,405 | 4,330 | 4,330 | 19,900 | 4,330 |
| 2017-11-27 | 4,410 | 4,445 | 4,390 | 4,400 | 14,200 | 4,400 |
| 2017-11-24 | 4,405 | 4,480 | 4,405 | 4,450 | 29,300 | 4,450 |
| 2017-11-22 | 4,430 | 4,460 | 4,400 | 4,435 | 21,600 | 4,435 |
| 2017-11-21 | 4,430 | 4,455 | 4,410 | 4,430 | 12,500 | 4,430 |
| 2017-11-20 | 4,410 | 4,445 | 4,395 | 4,430 | 13,300 | 4,430 |
| 2017-11-17 | 4,415 | 4,435 | 4,375 | 4,410 | 34,400 | 4,410 |
| 2017-11-16 | 4,380 | 4,450 | 4,370 | 4,395 | 17,200 | 4,395 |
| 2017-11-15 | 4,410 | 4,450 | 4,335 | 4,390 | 31,200 | 4,390 |
| 2017-11-13 | 4,510 | 4,510 | 4,455 | 4,465 | 18,000 | 4,465 |
| 2017-11-10 | 4,450 | 4,575 | 4,450 | 4,560 | 17,700 | 4,560 |
| 2017-11-09 | 4,540 | 4,565 | 4,485 | 4,540 | 29,300 | 4,540 |
| 2017-11-08 | 4,545 | 4,545 | 4,455 | 4,520 | 21,800 | 4,520 |
| 2017-11-07 | 4,480 | 4,580 | 4,460 | 4,565 | 18,100 | 4,565 |
| 2017-11-06 | 4,650 | 4,685 | 4,535 | 4,550 | 28,000 | 4,550 |
| 2017-11-02 | 4,620 | 4,670 | 4,555 | 4,660 | 27,200 | 4,660 |
| 2017-11-01 | 4,670 | 4,670 | 4,600 | 4,640 | 19,100 | 4,640 |
| 2017-10-31 | 4,695 | 4,710 | 4,655 | 4,655 | 18,300 | 4,655 |
| 2017-10-30 | 4,730 | 4,730 | 4,635 | 4,695 | 100,000 | 4,695 |
| 2017-10-27 | 4,640 | 4,760 | 4,620 | 4,700 | 46,700 | 4,700 |
| 2017-10-26 | 4,695 | 4,700 | 4,630 | 4,640 | 26,200 | 4,640 |
| 2017-10-25 | 4,730 | 4,785 | 4,695 | 4,710 | 52,200 | 4,710 |
| 2017-10-24 | 4,720 | 4,750 | 4,695 | 4,740 | 29,600 | 4,740 |
| 2017-10-23 | 4,665 | 4,720 | 4,665 | 4,700 | 22,500 | 4,700 |
| 2017-10-20 | 4,675 | 4,690 | 4,625 | 4,655 | 22,700 | 4,655 |
| 2017-10-19 | 4,670 | 4,695 | 4,660 | 4,680 | 18,200 | 4,680 |
| 2017-10-18 | 4,695 | 4,700 | 4,630 | 4,695 | 34,000 | 4,695 |
| 2017-10-17 | 4,700 | 4,720 | 4,665 | 4,695 | 28,900 | 4,695 |
| 2017-10-16 | 4,555 | 4,700 | 4,530 | 4,680 | 47,100 | 4,680 |
| 2017-10-13 | 4,520 | 4,565 | 4,485 | 4,555 | 25,100 | 4,555 |
| 2017-10-12 | 4,585 | 4,585 | 4,520 | 4,530 | 22,000 | 4,530 |
| 2017-10-11 | 4,595 | 4,605 | 4,560 | 4,575 | 21,600 | 4,575 |
| 2017-10-10 | 4,580 | 4,595 | 4,540 | 4,595 | 20,500 | 4,595 |
| 2017-10-06 | 4,585 | 4,600 | 4,555 | 4,580 | 14,000 | 4,580 |
| 2017-10-05 | 4,570 | 4,585 | 4,550 | 4,560 | 9,500 | 4,560 |
| 2017-10-04 | 4,545 | 4,575 | 4,525 | 4,570 | 21,800 | 4,570 |
| 2017-10-03 | 4,575 | 4,580 | 4,535 | 4,575 | 15,700 | 4,575 |
| 2017-10-02 | 4,520 | 4,570 | 4,495 | 4,550 | 21,600 | 4,550 |
| 2017-09-29 | 4,480 | 4,550 | 4,475 | 4,545 | 22,900 | 4,545 |
| 2017-09-28 | 4,460 | 4,485 | 4,460 | 4,485 | 23,700 | 4,485 |
| 2017-09-27 | 4,430 | 4,470 | 4,415 | 4,460 | 13,400 | 4,460 |
| 2017-09-26 | 4,475 | 4,490 | 4,435 | 4,485 | 17,100 | 4,485 |
| 2017-09-25 | 4,425 | 4,490 | 4,405 | 4,475 | 19,400 | 4,475 |
| 2017-09-22 | 4,415 | 4,430 | 4,355 | 4,415 | 31,500 | 4,415 |
| 2017-09-21 | 4,380 | 4,425 | 4,355 | 4,375 | 30,800 | 4,375 |
| 2017-09-20 | 4,375 | 4,385 | 4,350 | 4,370 | 26,900 | 4,370 |
| 2017-09-19 | 4,330 | 4,385 | 4,305 | 4,375 | 55,900 | 4,375 |
| 2017-09-15 | 4,265 | 4,350 | 4,240 | 4,330 | 41,000 | 4,330 |
| 2017-09-14 | 4,230 | 4,290 | 4,230 | 4,240 | 15,900 | 4,240 |
| 2017-09-13 | 4,190 | 4,275 | 4,190 | 4,250 | 17,500 | 4,250 |
| 2017-09-12 | 4,260 | 4,260 | 4,175 | 4,185 | 20,000 | 4,185 |
| 2017-09-11 | 4,200 | 4,245 | 4,180 | 4,190 | 20,100 | 4,190 |
| 2017-09-08 | 4,190 | 4,190 | 4,150 | 4,165 | 31,500 | 4,165 |
| 2017-09-07 | 4,195 | 4,230 | 4,175 | 4,190 | 20,000 | 4,190 |
| 2017-09-06 | 4,190 | 4,190 | 4,115 | 4,150 | 16,300 | 4,150 |
| 2017-09-05 | 4,275 | 4,285 | 4,205 | 4,210 | 25,300 | 4,210 |
| 2017-09-04 | 4,360 | 4,390 | 4,260 | 4,260 | 17,600 | 4,260 |
| 2017-09-01 | 4,360 | 4,390 | 4,300 | 4,375 | 16,300 | 4,375 |
| 2017-08-31 | 4,295 | 4,350 | 4,270 | 4,305 | 25,000 | 4,305 |
| 2017-08-30 | 4,255 | 4,275 | 4,240 | 4,260 | 12,000 | 4,260 |
| 2017-08-29 | 4,270 | 4,280 | 4,170 | 4,270 | 23,800 | 4,270 |
| 2017-08-28 | 4,270 | 4,285 | 4,230 | 4,260 | 17,600 | 4,260 |
| 2017-08-25 | 4,260 | 4,290 | 4,240 | 4,275 | 13,400 | 4,275 |
| 2017-08-24 | 4,235 | 4,265 | 4,225 | 4,235 | 11,800 | 4,235 |
| 2017-08-23 | 4,290 | 4,320 | 4,230 | 4,245 | 21,300 | 4,245 |
| 2017-08-22 | 4,285 | 4,300 | 4,265 | 4,270 | 12,100 | 4,270 |
| 2017-08-21 | 4,300 | 4,300 | 4,255 | 4,290 | 18,800 | 4,290 |
| 2017-08-18 | 4,280 | 4,310 | 4,255 | 4,300 | 21,500 | 4,300 |
| 2017-08-17 | 4,320 | 4,330 | 4,290 | 4,310 | 11,400 | 4,310 |
| 2017-08-16 | 4,340 | 4,355 | 4,310 | 4,315 | 19,600 | 4,315 |
| 2017-08-15 | 4,380 | 4,420 | 4,350 | 4,360 | 38,100 | 4,360 |
| 2017-08-14 | 4,360 | 4,370 | 4,310 | 4,310 | 28,600 | 4,310 |
| 2017-08-10 | 4,370 | 4,390 | 4,320 | 4,390 | 22,200 | 4,390 |
| 2017-08-09 | 4,405 | 4,405 | 4,320 | 4,355 | 29,200 | 4,355 |
| 2017-08-08 | 4,410 | 4,425 | 4,365 | 4,390 | 14,500 | 4,390 |
| 2017-08-07 | 4,415 | 4,420 | 4,350 | 4,380 | 21,100 | 4,380 |
| 2017-08-04 | 4,365 | 4,395 | 4,325 | 4,395 | 12,400 | 4,395 |
| 2017-08-03 | 4,330 | 4,355 | 4,315 | 4,335 | 8,600 | 4,335 |
| 2017-08-02 | 4,370 | 4,400 | 4,330 | 4,350 | 21,300 | 4,350 |
| 2017-08-01 | 4,330 | 4,385 | 4,315 | 4,380 | 20,400 | 4,380 |
| 2017-07-31 | 4,310 | 4,335 | 4,290 | 4,295 | 15,300 | 4,295 |
| 2017-07-28 | 4,340 | 4,355 | 4,315 | 4,345 | 21,800 | 4,345 |
| 2017-07-27 | 4,345 | 4,360 | 4,310 | 4,330 | 19,000 | 4,330 |
| 2017-07-26 | 4,355 | 4,365 | 4,315 | 4,350 | 9,100 | 4,350 |
| 2017-07-25 | 4,300 | 4,375 | 4,300 | 4,315 | 15,500 | 4,315 |
| 2017-07-24 | 4,355 | 4,375 | 4,300 | 4,370 | 19,000 | 4,370 |
| 2017-07-21 | 4,400 | 4,410 | 4,365 | 4,395 | 16,600 | 4,395 |
| 2017-07-20 | 4,400 | 4,410 | 4,355 | 4,400 | 10,200 | 4,400 |
| 2017-07-19 | 4,435 | 4,435 | 4,385 | 4,390 | 20,200 | 4,390 |
| 2017-07-18 | 4,495 | 4,495 | 4,405 | 4,430 | 9,800 | 4,430 |
| 2017-07-14 | 4,470 | 4,510 | 4,450 | 4,495 | 19,300 | 4,495 |
| 2017-07-13 | 4,500 | 4,515 | 4,440 | 4,445 | 14,200 | 4,445 |
| 2017-07-12 | 4,540 | 4,545 | 4,495 | 4,500 | 13,000 | 4,500 |
| 2017-07-11 | 4,510 | 4,585 | 4,500 | 4,565 | 14,100 | 4,565 |
| 2017-07-10 | 4,490 | 4,520 | 4,485 | 4,490 | 21,400 | 4,490 |
| 2017-07-07 | 4,480 | 4,530 | 4,470 | 4,480 | 18,000 | 4,480 |
| 2017-07-06 | 4,495 | 4,540 | 4,485 | 4,525 | 15,900 | 4,525 |
| 2017-07-05 | 4,475 | 4,525 | 4,470 | 4,515 | 18,100 | 4,515 |
| 2017-07-04 | 4,520 | 4,550 | 4,495 | 4,510 | 16,400 | 4,510 |
| 2017-07-03 | 4,520 | 4,520 | 4,450 | 4,500 | 20,500 | 4,500 |
| 2017-06-30 | 4,490 | 4,525 | 4,470 | 4,480 | 21,600 | 4,480 |
| 2017-06-29 | 4,500 | 4,565 | 4,490 | 4,535 | 27,100 | 4,535 |
| 2017-06-28 | 4,405 | 4,500 | 4,405 | 4,475 | 37,000 | 4,475 |
| 2017-06-27 | 4,425 | 4,470 | 4,425 | 4,460 | 17,400 | 4,460 |
| 2017-06-26 | 4,435 | 4,460 | 4,395 | 4,425 | 11,800 | 4,425 |
| 2017-06-23 | 4,410 | 4,455 | 4,380 | 4,435 | 20,300 | 4,435 |
| 2017-06-22 | 4,420 | 4,435 | 4,400 | 4,410 | 12,100 | 4,410 |
| 2017-06-21 | 4,475 | 4,475 | 4,410 | 4,410 | 26,500 | 4,410 |
| 2017-06-20 | 4,470 | 4,555 | 4,470 | 4,490 | 31,600 | 4,490 |
| 2017-06-19 | 4,455 | 4,490 | 4,430 | 4,445 | 15,200 | 4,445 |
| 2017-06-16 | 4,450 | 4,490 | 4,430 | 4,435 | 30,700 | 4,435 |
| 2017-06-15 | 4,470 | 4,490 | 4,405 | 4,405 | 19,200 | 4,405 |
| 2017-06-14 | 4,470 | 4,510 | 4,470 | 4,470 | 20,000 | 4,470 |
| 2017-06-13 | 4,440 | 4,500 | 4,430 | 4,470 | 13,300 | 4,470 |
| 2017-06-12 | 4,430 | 4,525 | 4,430 | 4,435 | 11,000 | 4,435 |
| 2017-06-09 | 4,445 | 4,505 | 4,400 | 4,475 | 42,300 | 4,475 |
| 2017-06-08 | 4,465 | 4,490 | 4,435 | 4,445 | 24,300 | 4,445 |
| 2017-06-07 | 4,445 | 4,455 | 4,410 | 4,440 | 19,400 | 4,440 |
| 2017-06-06 | 4,455 | 4,510 | 4,425 | 4,440 | 24,000 | 4,440 |
| 2017-06-05 | 4,410 | 4,440 | 4,360 | 4,420 | 23,300 | 4,420 |
| 2017-06-02 | 4,320 | 4,450 | 4,300 | 4,450 | 37,300 | 4,450 |
| 2017-06-01 | 4,240 | 4,330 | 4,240 | 4,290 | 16,200 | 4,290 |
| 2017-05-31 | 4,260 | 4,270 | 4,225 | 4,240 | 27,000 | 4,240 |
| 2017-05-30 | 4,305 | 4,305 | 4,225 | 4,260 | 27,500 | 4,260 |
| 2017-05-29 | 4,305 | 4,325 | 4,265 | 4,265 | 12,900 | 4,265 |
| 2017-05-26 | 4,365 | 4,375 | 4,300 | 4,310 | 26,800 | 4,310 |
| 2017-05-25 | 4,405 | 4,445 | 4,360 | 4,365 | 13,900 | 4,365 |
| 2017-05-24 | 4,375 | 4,435 | 4,355 | 4,405 | 32,400 | 4,405 |
| 2017-05-23 | 4,385 | 4,410 | 4,355 | 4,370 | 15,100 | 4,370 |
| 2017-05-22 | 4,405 | 4,415 | 4,375 | 4,385 | 11,700 | 4,385 |
| 2017-05-19 | 4,370 | 4,420 | 4,355 | 4,395 | 22,600 | 4,395 |
| 2017-05-18 | 4,475 | 4,475 | 4,370 | 4,370 | 34,500 | 4,370 |
| 2017-05-17 | 4,570 | 4,575 | 4,530 | 4,545 | 15,000 | 4,545 |
| 2017-05-16 | 4,615 | 4,625 | 4,585 | 4,610 | 15,800 | 4,610 |
| 2017-05-15 | 4,580 | 4,620 | 4,540 | 4,615 | 13,600 | 4,615 |
| 2017-05-12 | 4,695 | 4,695 | 4,590 | 4,630 | 28,600 | 4,630 |
| 2017-05-11 | 4,700 | 4,725 | 4,660 | 4,705 | 20,000 | 4,705 |
| 2017-05-10 | 4,710 | 4,715 | 4,680 | 4,680 | 23,500 | 4,680 |
| 2017-05-09 | 4,690 | 4,720 | 4,675 | 4,685 | 23,200 | 4,685 |
| 2017-05-08 | 4,700 | 4,740 | 4,680 | 4,700 | 38,100 | 4,700 |
| 2017-05-02 | 4,630 | 4,680 | 4,615 | 4,640 | 29,300 | 4,640 |
| 2017-05-01 | 4,530 | 4,640 | 4,525 | 4,640 | 14,400 | 4,640 |
| 2017-04-28 | 4,570 | 4,600 | 4,520 | 4,560 | 28,200 | 4,560 |
| 2017-04-27 | 4,615 | 4,635 | 4,560 | 4,620 | 51,400 | 4,620 |
| 2017-04-26 | 4,595 | 4,655 | 4,565 | 4,645 | 27,800 | 4,645 |
| 2017-04-25 | 4,555 | 4,645 | 4,555 | 4,595 | 41,600 | 4,595 |
| 2017-04-24 | 4,565 | 4,585 | 4,535 | 4,555 | 13,400 | 4,555 |
| 2017-04-21 | 4,500 | 4,565 | 4,490 | 4,505 | 17,800 | 4,505 |
| 2017-04-20 | 4,460 | 4,550 | 4,445 | 4,510 | 19,500 | 4,510 |
| 2017-04-19 | 4,380 | 4,460 | 4,360 | 4,415 | 19,800 | 4,415 |
| 2017-04-18 | 4,445 | 4,495 | 4,430 | 4,440 | 20,200 | 4,440 |
| 2017-04-17 | 4,365 | 4,430 | 4,360 | 4,375 | 12,200 | 4,375 |
| 2017-04-14 | 4,380 | 4,405 | 4,325 | 4,385 | 20,600 | 4,385 |
| 2017-04-13 | 4,490 | 4,490 | 4,395 | 4,425 | 19,400 | 4,425 |
| 2017-04-12 | 4,470 | 4,500 | 4,435 | 4,490 | 17,200 | 4,490 |
| 2017-04-11 | 4,490 | 4,525 | 4,460 | 4,490 | 16,300 | 4,490 |
| 2017-04-10 | 4,515 | 4,545 | 4,485 | 4,515 | 15,900 | 4,515 |
| 2017-04-07 | 4,510 | 4,550 | 4,490 | 4,495 | 20,600 | 4,495 |
| 2017-04-06 | 4,500 | 4,505 | 4,440 | 4,445 | 17,100 | 4,445 |
| 2017-04-05 | 4,585 | 4,595 | 4,505 | 4,505 | 16,700 | 4,505 |
| 2017-04-04 | 4,715 | 4,720 | 4,600 | 4,625 | 29,700 | 4,625 |
| 2017-04-03 | 4,695 | 4,790 | 4,655 | 4,745 | 27,800 | 4,745 |
| 2017-03-31 | 4,800 | 4,845 | 4,715 | 4,715 | 28,500 | 4,715 |
| 2017-03-30 | 4,760 | 4,795 | 4,720 | 4,760 | 21,700 | 4,760 |
| 2017-03-29 | 4,805 | 4,805 | 4,715 | 4,785 | 15,400 | 4,785 |
| 2017-03-28 | 4,730 | 4,810 | 4,690 | 4,790 | 29,300 | 4,790 |
| 2017-03-27 | 4,655 | 4,730 | 4,610 | 4,660 | 18,200 | 4,660 |
| 2017-03-24 | 4,610 | 4,760 | 4,605 | 4,705 | 16,800 | 4,705 |
| 2017-03-23 | 4,610 | 4,665 | 4,590 | 4,615 | 30,900 | 4,615 |
| 2017-03-22 | 4,695 | 4,740 | 4,655 | 4,670 | 20,100 | 4,670 |
| 2017-03-21 | 4,855 | 4,855 | 4,790 | 4,815 | 16,300 | 4,815 |
| 2017-03-17 | 4,795 | 4,865 | 4,790 | 4,865 | 20,800 | 4,865 |
| 2017-03-16 | 4,800 | 4,820 | 4,750 | 4,795 | 15,600 | 4,795 |
| 2017-03-15 | 4,830 | 4,880 | 4,810 | 4,820 | 11,300 | 4,820 |
| 2017-03-14 | 4,875 | 4,875 | 4,810 | 4,830 | 11,100 | 4,830 |
| 2017-03-13 | 4,815 | 4,860 | 4,810 | 4,840 | 10,300 | 4,840 |
| 2017-03-10 | 4,800 | 4,840 | 4,795 | 4,815 | 38,200 | 4,815 |
| 2017-03-09 | 4,680 | 4,785 | 4,680 | 4,775 | 11,100 | 4,775 |
| 2017-03-08 | 4,755 | 4,780 | 4,685 | 4,705 | 11,900 | 4,705 |
| 2017-03-07 | 4,780 | 4,790 | 4,740 | 4,755 | 6,100 | 4,755 |
| 2017-03-06 | 4,705 | 4,800 | 4,680 | 4,790 | 14,100 | 4,790 |
| 2017-03-03 | 4,775 | 4,805 | 4,740 | 4,765 | 10,700 | 4,765 |
| 2017-03-02 | 4,825 | 4,825 | 4,785 | 4,785 | 12,600 | 4,785 |
| 2017-03-01 | 4,795 | 4,800 | 4,725 | 4,780 | 10,600 | 4,780 |
| 2017-02-28 | 4,735 | 4,815 | 4,700 | 4,780 | 22,400 | 4,780 |
| 2017-02-27 | 4,770 | 4,770 | 4,650 | 4,680 | 17,500 | 4,680 |
| 2017-02-24 | 4,760 | 4,805 | 4,710 | 4,800 | 10,300 | 4,800 |
| 2017-02-23 | 4,800 | 4,810 | 4,675 | 4,765 | 16,800 | 4,765 |
| 2017-02-22 | 4,790 | 4,805 | 4,750 | 4,800 | 13,900 | 4,800 |
| 2017-02-21 | 4,775 | 4,785 | 4,730 | 4,770 | 12,200 | 4,770 |
| 2017-02-20 | 4,730 | 4,815 | 4,700 | 4,785 | 28,800 | 4,785 |
| 2017-02-17 | 4,750 | 4,765 | 4,735 | 4,740 | 13,600 | 4,740 |
| 2017-02-16 | 4,700 | 4,815 | 4,700 | 4,750 | 13,000 | 4,750 |
| 2017-02-15 | 4,780 | 4,795 | 4,705 | 4,705 | 10,100 | 4,705 |
| 2017-02-14 | 4,785 | 4,795 | 4,705 | 4,710 | 13,000 | 4,710 |
| 2017-02-13 | 4,795 | 4,795 | 4,745 | 4,765 | 8,600 | 4,765 |
| 2017-02-10 | 4,675 | 4,750 | 4,675 | 4,735 | 15,900 | 4,735 |
| 2017-02-09 | 4,600 | 4,650 | 4,565 | 4,615 | 10,000 | 4,615 |
| 2017-02-08 | 4,595 | 4,650 | 4,560 | 4,635 | 8,600 | 4,635 |
| 2017-02-07 | 4,565 | 4,620 | 4,550 | 4,585 | 8,200 | 4,585 |
| 2017-02-06 | 4,695 | 4,725 | 4,575 | 4,615 | 16,700 | 4,615 |
| 2017-02-03 | 4,495 | 4,735 | 4,495 | 4,635 | 31,900 | 4,635 |
| 2017-02-02 | 4,625 | 4,650 | 4,495 | 4,500 | 19,400 | 4,500 |
| 2017-02-01 | 4,480 | 4,610 | 4,455 | 4,590 | 13,200 | 4,590 |
| 2017-01-31 | 4,570 | 4,610 | 4,515 | 4,525 | 12,500 | 4,525 |
| 2017-01-30 | 4,590 | 4,670 | 4,555 | 4,660 | 12,800 | 4,660 |
| 2017-01-27 | 4,680 | 4,730 | 4,610 | 4,640 | 16,600 | 4,640 |
| 2017-01-26 | 4,580 | 4,640 | 4,560 | 4,625 | 21,400 | 4,625 |
| 2017-01-25 | 4,510 | 4,555 | 4,510 | 4,530 | 6,900 | 4,530 |
| 2017-01-24 | 4,530 | 4,560 | 4,470 | 4,495 | 10,600 | 4,495 |
| 2017-01-23 | 4,660 | 4,670 | 4,565 | 4,575 | 10,000 | 4,575 |
| 2017-01-20 | 4,660 | 4,720 | 4,605 | 4,695 | 15,600 | 4,695 |
| 2017-01-19 | 4,665 | 4,750 | 4,640 | 4,700 | 11,300 | 4,700 |
| 2017-01-18 | 4,640 | 4,640 | 4,525 | 4,595 | 13,500 | 4,595 |
| 2017-01-17 | 4,610 | 4,620 | 4,540 | 4,615 | 22,000 | 4,615 |
| 2017-01-16 | 4,715 | 4,725 | 4,630 | 4,645 | 10,300 | 4,645 |
| 2017-01-13 | 4,650 | 4,715 | 4,645 | 4,695 | 13,900 | 4,695 |
| 2017-01-12 | 4,720 | 4,760 | 4,675 | 4,710 | 18,000 | 4,710 |
| 2017-01-11 | 4,705 | 4,770 | 4,705 | 4,755 | 15,300 | 4,755 |
| 2017-01-10 | 4,825 | 4,835 | 4,730 | 4,745 | 17,100 | 4,745 |
| 2017-01-06 | 4,765 | 4,865 | 4,765 | 4,865 | 13,400 | 4,865 |
| 2017-01-05 | 4,900 | 4,905 | 4,795 | 4,830 | 19,200 | 4,830 |
| 2017-01-04 | 4,750 | 4,925 | 4,750 | 4,900 | 31,700 | 4,900 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
