8399 (株)琉球銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,703 | 1,724 | 1,700 | 1,708 | 65,200 | 1,708 |
| 2015-12-29 | 1,661 | 1,700 | 1,648 | 1,697 | 59,200 | 1,697 |
| 2015-12-28 | 1,626 | 1,671 | 1,625 | 1,667 | 45,700 | 1,667 |
| 2015-12-25 | 1,662 | 1,662 | 1,615 | 1,622 | 80,000 | 1,622 |
| 2015-12-24 | 1,662 | 1,669 | 1,646 | 1,649 | 54,200 | 1,649 |
| 2015-12-22 | 1,668 | 1,672 | 1,652 | 1,652 | 113,800 | 1,652 |
| 2015-12-21 | 1,673 | 1,681 | 1,641 | 1,658 | 100,000 | 1,658 |
| 2015-12-18 | 1,708 | 1,730 | 1,672 | 1,673 | 211,300 | 1,673 |
| 2015-12-17 | 1,704 | 1,725 | 1,697 | 1,700 | 191,900 | 1,700 |
| 2015-12-16 | 1,689 | 1,703 | 1,676 | 1,682 | 102,800 | 1,682 |
| 2015-12-15 | 1,674 | 1,685 | 1,672 | 1,674 | 161,300 | 1,674 |
| 2015-12-14 | 1,643 | 1,693 | 1,639 | 1,690 | 163,800 | 1,690 |
| 2015-12-11 | 1,665 | 1,686 | 1,665 | 1,679 | 143,300 | 1,679 |
| 2015-12-10 | 1,675 | 1,683 | 1,651 | 1,674 | 179,800 | 1,674 |
| 2015-12-09 | 1,666 | 1,682 | 1,656 | 1,678 | 148,600 | 1,678 |
| 2015-12-08 | 1,698 | 1,702 | 1,670 | 1,673 | 94,000 | 1,673 |
| 2015-12-07 | 1,709 | 1,736 | 1,697 | 1,698 | 186,300 | 1,698 |
| 2015-12-04 | 1,669 | 1,698 | 1,667 | 1,697 | 152,000 | 1,697 |
| 2015-12-03 | 1,700 | 1,706 | 1,682 | 1,699 | 120,700 | 1,699 |
| 2015-12-02 | 1,714 | 1,727 | 1,698 | 1,704 | 205,500 | 1,704 |
| 2015-12-01 | 1,698 | 1,718 | 1,698 | 1,715 | 115,400 | 1,715 |
| 2015-11-30 | 1,692 | 1,700 | 1,676 | 1,688 | 88,700 | 1,688 |
| 2015-11-27 | 1,713 | 1,718 | 1,688 | 1,698 | 114,500 | 1,698 |
| 2015-11-26 | 1,720 | 1,739 | 1,712 | 1,719 | 114,300 | 1,719 |
| 2015-11-25 | 1,745 | 1,745 | 1,727 | 1,728 | 129,100 | 1,728 |
| 2015-11-24 | 1,736 | 1,765 | 1,728 | 1,745 | 192,400 | 1,745 |
| 2015-11-20 | 1,747 | 1,749 | 1,722 | 1,734 | 148,600 | 1,734 |
| 2015-11-19 | 1,759 | 1,767 | 1,744 | 1,747 | 150,300 | 1,747 |
| 2015-11-18 | 1,750 | 1,757 | 1,738 | 1,742 | 80,600 | 1,742 |
| 2015-11-17 | 1,749 | 1,749 | 1,728 | 1,737 | 87,400 | 1,737 |
| 2015-11-16 | 1,735 | 1,747 | 1,726 | 1,744 | 65,400 | 1,744 |
| 2015-11-13 | 1,730 | 1,744 | 1,724 | 1,736 | 120,800 | 1,736 |
| 2015-11-12 | 1,757 | 1,757 | 1,725 | 1,744 | 114,100 | 1,744 |
| 2015-11-11 | 1,735 | 1,757 | 1,726 | 1,749 | 91,900 | 1,749 |
| 2015-11-10 | 1,737 | 1,745 | 1,714 | 1,743 | 102,200 | 1,743 |
| 2015-11-09 | 1,721 | 1,748 | 1,714 | 1,746 | 111,400 | 1,746 |
| 2015-11-06 | 1,695 | 1,717 | 1,685 | 1,712 | 100,900 | 1,712 |
| 2015-11-05 | 1,661 | 1,694 | 1,653 | 1,686 | 116,700 | 1,686 |
| 2015-11-04 | 1,700 | 1,703 | 1,660 | 1,664 | 141,400 | 1,664 |
| 2015-11-02 | 1,703 | 1,704 | 1,671 | 1,679 | 129,300 | 1,679 |
| 2015-10-30 | 1,720 | 1,749 | 1,707 | 1,732 | 116,700 | 1,732 |
| 2015-10-29 | 1,753 | 1,756 | 1,721 | 1,728 | 106,200 | 1,728 |
| 2015-10-28 | 1,764 | 1,767 | 1,743 | 1,748 | 120,700 | 1,748 |
| 2015-10-27 | 1,778 | 1,786 | 1,762 | 1,765 | 122,900 | 1,765 |
| 2015-10-26 | 1,800 | 1,814 | 1,774 | 1,776 | 109,300 | 1,776 |
| 2015-10-23 | 1,778 | 1,790 | 1,761 | 1,764 | 123,500 | 1,764 |
| 2015-10-22 | 1,740 | 1,778 | 1,740 | 1,763 | 98,600 | 1,763 |
| 2015-10-21 | 1,744 | 1,772 | 1,733 | 1,767 | 123,100 | 1,767 |
| 2015-10-20 | 1,746 | 1,774 | 1,742 | 1,745 | 83,600 | 1,745 |
| 2015-10-19 | 1,750 | 1,753 | 1,729 | 1,746 | 123,400 | 1,746 |
| 2015-10-16 | 1,740 | 1,765 | 1,737 | 1,744 | 93,000 | 1,744 |
| 2015-10-15 | 1,691 | 1,744 | 1,691 | 1,740 | 103,200 | 1,740 |
| 2015-10-14 | 1,727 | 1,727 | 1,685 | 1,701 | 81,800 | 1,701 |
| 2015-10-13 | 1,767 | 1,767 | 1,725 | 1,735 | 106,700 | 1,735 |
| 2015-10-09 | 1,755 | 1,763 | 1,719 | 1,763 | 97,100 | 1,763 |
| 2015-10-08 | 1,737 | 1,752 | 1,730 | 1,747 | 104,100 | 1,747 |
| 2015-10-07 | 1,723 | 1,749 | 1,722 | 1,745 | 74,700 | 1,745 |
| 2015-10-06 | 1,729 | 1,741 | 1,710 | 1,723 | 88,700 | 1,723 |
| 2015-10-05 | 1,732 | 1,735 | 1,699 | 1,705 | 73,100 | 1,705 |
| 2015-10-02 | 1,726 | 1,743 | 1,697 | 1,726 | 95,900 | 1,726 |
| 2015-10-01 | 1,750 | 1,760 | 1,714 | 1,735 | 86,200 | 1,735 |
| 2015-09-30 | 1,715 | 1,768 | 1,706 | 1,754 | 110,600 | 1,754 |
| 2015-09-29 | 1,717 | 1,740 | 1,680 | 1,698 | 128,500 | 1,698 |
| 2015-09-28 | 1,748 | 1,764 | 1,725 | 1,739 | 84,000 | 1,739 |
| 2015-09-25 | 1,711 | 1,759 | 1,692 | 1,748 | 181,200 | 1,748 |
| 2015-09-24 | 1,701 | 1,733 | 1,682 | 1,682 | 196,200 | 1,682 |
| 2015-09-18 | 1,754 | 1,755 | 1,716 | 1,727 | 169,500 | 1,727 |
| 2015-09-17 | 1,779 | 1,779 | 1,743 | 1,754 | 125,600 | 1,754 |
| 2015-09-16 | 1,769 | 1,781 | 1,751 | 1,778 | 150,200 | 1,778 |
| 2015-09-15 | 1,755 | 1,780 | 1,745 | 1,761 | 110,700 | 1,761 |
| 2015-09-14 | 1,749 | 1,758 | 1,714 | 1,741 | 177,600 | 1,741 |
| 2015-09-11 | 1,696 | 1,759 | 1,696 | 1,744 | 264,600 | 1,744 |
| 2015-09-10 | 1,698 | 1,735 | 1,670 | 1,732 | 182,000 | 1,732 |
| 2015-09-09 | 1,723 | 1,737 | 1,689 | 1,736 | 159,600 | 1,736 |
| 2015-09-08 | 1,688 | 1,718 | 1,678 | 1,683 | 123,200 | 1,683 |
| 2015-09-07 | 1,667 | 1,696 | 1,643 | 1,689 | 176,200 | 1,689 |
| 2015-09-04 | 1,684 | 1,714 | 1,660 | 1,688 | 218,200 | 1,688 |
| 2015-09-03 | 1,670 | 1,698 | 1,657 | 1,660 | 146,400 | 1,660 |
| 2015-09-02 | 1,658 | 1,704 | 1,639 | 1,666 | 147,800 | 1,666 |
| 2015-09-01 | 1,710 | 1,733 | 1,688 | 1,688 | 162,800 | 1,688 |
| 2015-08-31 | 1,738 | 1,738 | 1,690 | 1,722 | 149,800 | 1,722 |
| 2015-08-28 | 1,720 | 1,746 | 1,688 | 1,738 | 175,300 | 1,738 |
| 2015-08-27 | 1,679 | 1,707 | 1,656 | 1,669 | 148,600 | 1,669 |
| 2015-08-26 | 1,613 | 1,657 | 1,602 | 1,653 | 182,700 | 1,653 |
| 2015-08-25 | 1,594 | 1,678 | 1,575 | 1,613 | 224,800 | 1,613 |
| 2015-08-24 | 1,776 | 1,778 | 1,683 | 1,685 | 215,800 | 1,685 |
| 2015-08-21 | 1,838 | 1,852 | 1,822 | 1,826 | 125,200 | 1,826 |
| 2015-08-20 | 1,909 | 1,917 | 1,878 | 1,878 | 118,400 | 1,878 |
| 2015-08-19 | 1,929 | 1,934 | 1,912 | 1,916 | 85,000 | 1,916 |
| 2015-08-18 | 1,920 | 1,938 | 1,920 | 1,934 | 56,300 | 1,934 |
| 2015-08-17 | 1,935 | 1,950 | 1,906 | 1,922 | 118,200 | 1,922 |
| 2015-08-14 | 1,937 | 1,940 | 1,916 | 1,925 | 90,800 | 1,925 |
| 2015-08-13 | 1,911 | 1,939 | 1,905 | 1,933 | 141,900 | 1,933 |
| 2015-08-12 | 1,907 | 1,927 | 1,905 | 1,924 | 143,200 | 1,924 |
| 2015-08-11 | 1,919 | 1,927 | 1,906 | 1,919 | 110,100 | 1,919 |
| 2015-08-10 | 1,878 | 1,915 | 1,851 | 1,915 | 176,900 | 1,915 |
| 2015-08-07 | 1,860 | 1,877 | 1,844 | 1,868 | 102,400 | 1,868 |
| 2015-08-06 | 1,868 | 1,896 | 1,863 | 1,869 | 140,300 | 1,869 |
| 2015-08-05 | 1,857 | 1,875 | 1,843 | 1,868 | 80,800 | 1,868 |
| 2015-08-04 | 1,860 | 1,890 | 1,852 | 1,857 | 174,500 | 1,857 |
| 2015-08-03 | 1,835 | 1,849 | 1,825 | 1,849 | 99,400 | 1,849 |
| 2015-07-31 | 1,850 | 1,850 | 1,830 | 1,843 | 91,600 | 1,843 |
| 2015-07-30 | 1,836 | 1,858 | 1,836 | 1,850 | 192,900 | 1,850 |
| 2015-07-29 | 1,845 | 1,845 | 1,821 | 1,836 | 109,300 | 1,836 |
| 2015-07-28 | 1,817 | 1,839 | 1,795 | 1,829 | 135,900 | 1,829 |
| 2015-07-27 | 1,832 | 1,833 | 1,822 | 1,830 | 95,500 | 1,830 |
| 2015-07-24 | 1,842 | 1,845 | 1,811 | 1,822 | 93,400 | 1,822 |
| 2015-07-23 | 1,841 | 1,846 | 1,832 | 1,842 | 58,100 | 1,842 |
| 2015-07-22 | 1,855 | 1,855 | 1,836 | 1,838 | 97,300 | 1,838 |
| 2015-07-21 | 1,875 | 1,875 | 1,841 | 1,855 | 92,000 | 1,855 |
| 2015-07-17 | 1,864 | 1,864 | 1,845 | 1,853 | 75,500 | 1,853 |
| 2015-07-16 | 1,846 | 1,864 | 1,843 | 1,864 | 106,300 | 1,864 |
| 2015-07-15 | 1,819 | 1,840 | 1,804 | 1,840 | 161,500 | 1,840 |
| 2015-07-14 | 1,810 | 1,822 | 1,794 | 1,812 | 140,900 | 1,812 |
| 2015-07-13 | 1,769 | 1,792 | 1,753 | 1,787 | 86,000 | 1,787 |
| 2015-07-10 | 1,780 | 1,804 | 1,750 | 1,753 | 248,700 | 1,753 |
| 2015-07-09 | 1,756 | 1,765 | 1,708 | 1,762 | 219,400 | 1,762 |
| 2015-07-08 | 1,821 | 1,825 | 1,773 | 1,773 | 277,800 | 1,773 |
| 2015-07-07 | 1,840 | 1,860 | 1,821 | 1,833 | 132,500 | 1,833 |
| 2015-07-06 | 1,827 | 1,849 | 1,810 | 1,817 | 168,200 | 1,817 |
| 2015-07-03 | 1,851 | 1,875 | 1,841 | 1,852 | 125,900 | 1,852 |
| 2015-07-02 | 1,845 | 1,868 | 1,838 | 1,847 | 124,900 | 1,847 |
| 2015-07-01 | 1,832 | 1,838 | 1,810 | 1,825 | 138,500 | 1,825 |
| 2015-06-30 | 1,816 | 1,828 | 1,788 | 1,826 | 162,100 | 1,826 |
| 2015-06-29 | 1,817 | 1,841 | 1,811 | 1,816 | 150,700 | 1,816 |
| 2015-06-26 | 1,845 | 1,891 | 1,835 | 1,889 | 210,000 | 1,889 |
| 2015-06-25 | 1,852 | 1,858 | 1,824 | 1,846 | 100,300 | 1,846 |
| 2015-06-24 | 1,860 | 1,868 | 1,848 | 1,852 | 100,900 | 1,852 |
| 2015-06-23 | 1,839 | 1,873 | 1,838 | 1,847 | 87,300 | 1,847 |
| 2015-06-22 | 1,810 | 1,835 | 1,803 | 1,826 | 130,100 | 1,826 |
| 2015-06-19 | 1,805 | 1,837 | 1,801 | 1,809 | 159,700 | 1,809 |
| 2015-06-18 | 1,786 | 1,827 | 1,763 | 1,802 | 235,000 | 1,802 |
| 2015-06-17 | 1,797 | 1,810 | 1,781 | 1,794 | 122,700 | 1,794 |
| 2015-06-16 | 1,830 | 1,830 | 1,787 | 1,798 | 168,100 | 1,798 |
| 2015-06-15 | 1,817 | 1,842 | 1,812 | 1,837 | 135,700 | 1,837 |
| 2015-06-12 | 1,820 | 1,834 | 1,819 | 1,831 | 210,800 | 1,831 |
| 2015-06-11 | 1,834 | 1,842 | 1,808 | 1,816 | 196,500 | 1,816 |
| 2015-06-10 | 1,819 | 1,855 | 1,819 | 1,827 | 209,600 | 1,827 |
| 2015-06-09 | 1,861 | 1,866 | 1,813 | 1,813 | 176,500 | 1,813 |
| 2015-06-08 | 1,895 | 1,926 | 1,866 | 1,870 | 177,200 | 1,870 |
| 2015-06-05 | 1,865 | 1,880 | 1,856 | 1,866 | 118,500 | 1,866 |
| 2015-06-04 | 1,890 | 1,899 | 1,863 | 1,865 | 257,700 | 1,865 |
| 2015-06-03 | 1,920 | 1,924 | 1,890 | 1,895 | 203,200 | 1,895 |
| 2015-06-02 | 1,948 | 1,956 | 1,927 | 1,932 | 203,900 | 1,932 |
| 2015-06-01 | 1,940 | 1,959 | 1,931 | 1,951 | 192,900 | 1,951 |
| 2015-05-29 | 1,960 | 1,967 | 1,932 | 1,932 | 204,300 | 1,932 |
| 2015-05-28 | 1,961 | 1,982 | 1,950 | 1,972 | 153,000 | 1,972 |
| 2015-05-27 | 1,966 | 1,975 | 1,954 | 1,958 | 144,500 | 1,958 |
| 2015-05-26 | 1,983 | 1,999 | 1,970 | 1,970 | 85,600 | 1,970 |
| 2015-05-25 | 1,965 | 2,005 | 1,965 | 1,979 | 149,900 | 1,979 |
| 2015-05-22 | 1,929 | 1,969 | 1,929 | 1,955 | 128,500 | 1,955 |
| 2015-05-21 | 1,920 | 1,947 | 1,906 | 1,927 | 125,100 | 1,927 |
| 2015-05-20 | 1,940 | 1,960 | 1,915 | 1,924 | 134,500 | 1,924 |
| 2015-05-19 | 1,900 | 1,944 | 1,896 | 1,939 | 184,600 | 1,939 |
| 2015-05-18 | 1,845 | 1,907 | 1,844 | 1,904 | 236,800 | 1,904 |
| 2015-05-15 | 1,765 | 1,857 | 1,765 | 1,855 | 424,000 | 1,855 |
| 2015-05-14 | 1,750 | 1,755 | 1,739 | 1,748 | 117,300 | 1,748 |
| 2015-05-13 | 1,770 | 1,780 | 1,747 | 1,759 | 176,300 | 1,759 |
| 2015-05-12 | 1,762 | 1,788 | 1,755 | 1,776 | 141,100 | 1,776 |
| 2015-05-11 | 1,785 | 1,799 | 1,762 | 1,773 | 88,800 | 1,773 |
| 2015-05-08 | 1,746 | 1,780 | 1,746 | 1,775 | 115,900 | 1,775 |
| 2015-05-07 | 1,745 | 1,770 | 1,733 | 1,745 | 140,100 | 1,745 |
| 2015-05-01 | 1,741 | 1,775 | 1,732 | 1,755 | 127,800 | 1,755 |
| 2015-04-30 | 1,770 | 1,773 | 1,742 | 1,758 | 191,900 | 1,758 |
| 2015-04-28 | 1,779 | 1,802 | 1,773 | 1,787 | 101,700 | 1,787 |
| 2015-04-27 | 1,805 | 1,810 | 1,769 | 1,781 | 97,500 | 1,781 |
| 2015-04-24 | 1,803 | 1,821 | 1,795 | 1,798 | 133,200 | 1,798 |
| 2015-04-23 | 1,815 | 1,840 | 1,790 | 1,820 | 180,800 | 1,820 |
| 2015-04-22 | 1,779 | 1,825 | 1,778 | 1,808 | 180,100 | 1,808 |
| 2015-04-21 | 1,790 | 1,819 | 1,771 | 1,776 | 252,200 | 1,776 |
| 2015-04-20 | 1,825 | 1,832 | 1,790 | 1,799 | 143,200 | 1,799 |
| 2015-04-17 | 1,829 | 1,850 | 1,823 | 1,825 | 163,700 | 1,825 |
| 2015-04-16 | 1,743 | 1,826 | 1,743 | 1,823 | 162,200 | 1,823 |
| 2015-04-15 | 1,749 | 1,760 | 1,741 | 1,746 | 94,800 | 1,746 |
| 2015-04-14 | 1,748 | 1,790 | 1,739 | 1,760 | 138,700 | 1,760 |
| 2015-04-13 | 1,763 | 1,763 | 1,743 | 1,748 | 78,800 | 1,748 |
| 2015-04-10 | 1,771 | 1,776 | 1,760 | 1,762 | 111,500 | 1,762 |
| 2015-04-09 | 1,770 | 1,775 | 1,753 | 1,760 | 97,500 | 1,760 |
| 2015-04-08 | 1,759 | 1,784 | 1,756 | 1,760 | 104,200 | 1,760 |
| 2015-04-07 | 1,750 | 1,768 | 1,745 | 1,759 | 74,500 | 1,759 |
| 2015-04-06 | 1,752 | 1,765 | 1,737 | 1,744 | 67,300 | 1,744 |
| 2015-04-03 | 1,773 | 1,773 | 1,732 | 1,753 | 113,800 | 1,753 |
| 2015-04-02 | 1,740 | 1,800 | 1,738 | 1,772 | 149,900 | 1,772 |
| 2015-04-01 | 1,717 | 1,749 | 1,710 | 1,739 | 104,500 | 1,739 |
| 2015-03-31 | 1,779 | 1,779 | 1,725 | 1,725 | 120,900 | 1,725 |
| 2015-03-30 | 1,745 | 1,764 | 1,728 | 1,759 | 135,300 | 1,759 |
| 2015-03-27 | 1,751 | 1,801 | 1,736 | 1,745 | 173,200 | 1,745 |
| 2015-03-26 | 1,791 | 1,801 | 1,764 | 1,801 | 171,000 | 1,801 |
| 2015-03-25 | 1,790 | 1,804 | 1,776 | 1,793 | 138,800 | 1,793 |
| 2015-03-24 | 1,803 | 1,814 | 1,781 | 1,792 | 136,800 | 1,792 |
| 2015-03-23 | 1,851 | 1,862 | 1,803 | 1,822 | 148,200 | 1,822 |
| 2015-03-20 | 1,867 | 1,868 | 1,851 | 1,866 | 130,700 | 1,866 |
| 2015-03-19 | 1,894 | 1,915 | 1,853 | 1,867 | 239,500 | 1,867 |
| 2015-03-18 | 1,881 | 1,888 | 1,845 | 1,869 | 119,200 | 1,869 |
| 2015-03-17 | 1,898 | 1,898 | 1,848 | 1,867 | 129,000 | 1,867 |
| 2015-03-16 | 1,847 | 1,879 | 1,847 | 1,878 | 206,000 | 1,878 |
| 2015-03-13 | 1,804 | 1,848 | 1,789 | 1,832 | 225,000 | 1,832 |
| 2015-03-12 | 1,791 | 1,809 | 1,781 | 1,786 | 113,800 | 1,786 |
| 2015-03-11 | 1,765 | 1,790 | 1,759 | 1,781 | 84,500 | 1,781 |
| 2015-03-10 | 1,789 | 1,789 | 1,762 | 1,771 | 126,000 | 1,771 |
| 2015-03-09 | 1,775 | 1,784 | 1,762 | 1,780 | 92,100 | 1,780 |
| 2015-03-06 | 1,789 | 1,800 | 1,777 | 1,784 | 88,300 | 1,784 |
| 2015-03-05 | 1,771 | 1,809 | 1,771 | 1,788 | 95,400 | 1,788 |
| 2015-03-04 | 1,782 | 1,797 | 1,747 | 1,789 | 166,500 | 1,789 |
| 2015-03-03 | 1,798 | 1,806 | 1,783 | 1,796 | 132,700 | 1,796 |
| 2015-03-02 | 1,828 | 1,830 | 1,799 | 1,802 | 72,400 | 1,802 |
| 2015-02-27 | 1,824 | 1,844 | 1,810 | 1,827 | 109,500 | 1,827 |
| 2015-02-26 | 1,824 | 1,828 | 1,805 | 1,824 | 68,800 | 1,824 |
| 2015-02-25 | 1,830 | 1,836 | 1,814 | 1,829 | 72,900 | 1,829 |
| 2015-02-24 | 1,831 | 1,836 | 1,814 | 1,819 | 117,000 | 1,819 |
| 2015-02-23 | 1,849 | 1,849 | 1,812 | 1,827 | 84,100 | 1,827 |
| 2015-02-20 | 1,849 | 1,850 | 1,830 | 1,843 | 106,400 | 1,843 |
| 2015-02-19 | 1,800 | 1,856 | 1,800 | 1,849 | 157,500 | 1,849 |
| 2015-02-18 | 1,810 | 1,838 | 1,791 | 1,811 | 174,800 | 1,811 |
| 2015-02-17 | 1,780 | 1,819 | 1,775 | 1,782 | 153,200 | 1,782 |
| 2015-02-16 | 1,763 | 1,817 | 1,763 | 1,780 | 175,700 | 1,780 |
| 2015-02-13 | 1,770 | 1,780 | 1,757 | 1,769 | 106,200 | 1,769 |
| 2015-02-12 | 1,745 | 1,784 | 1,745 | 1,769 | 155,700 | 1,769 |
| 2015-02-10 | 1,762 | 1,779 | 1,733 | 1,744 | 129,000 | 1,744 |
| 2015-02-09 | 1,718 | 1,797 | 1,715 | 1,783 | 248,100 | 1,783 |
| 2015-02-06 | 1,664 | 1,720 | 1,641 | 1,719 | 185,600 | 1,719 |
| 2015-02-05 | 1,665 | 1,665 | 1,626 | 1,641 | 121,400 | 1,641 |
| 2015-02-04 | 1,640 | 1,675 | 1,635 | 1,646 | 133,100 | 1,646 |
| 2015-02-03 | 1,638 | 1,644 | 1,625 | 1,630 | 214,900 | 1,630 |
| 2015-02-02 | 1,630 | 1,631 | 1,618 | 1,627 | 95,800 | 1,627 |
| 2015-01-30 | 1,643 | 1,648 | 1,628 | 1,638 | 97,000 | 1,638 |
| 2015-01-29 | 1,630 | 1,643 | 1,615 | 1,624 | 81,700 | 1,624 |
| 2015-01-28 | 1,625 | 1,647 | 1,619 | 1,634 | 106,600 | 1,634 |
| 2015-01-27 | 1,610 | 1,640 | 1,610 | 1,635 | 177,600 | 1,635 |
| 2015-01-26 | 1,624 | 1,627 | 1,593 | 1,604 | 148,800 | 1,604 |
| 2015-01-23 | 1,605 | 1,629 | 1,605 | 1,624 | 137,500 | 1,624 |
| 2015-01-22 | 1,620 | 1,620 | 1,577 | 1,597 | 138,000 | 1,597 |
| 2015-01-21 | 1,614 | 1,614 | 1,589 | 1,608 | 209,800 | 1,608 |
| 2015-01-20 | 1,578 | 1,599 | 1,575 | 1,596 | 69,900 | 1,596 |
| 2015-01-19 | 1,591 | 1,591 | 1,568 | 1,575 | 96,600 | 1,575 |
| 2015-01-16 | 1,590 | 1,592 | 1,555 | 1,572 | 165,300 | 1,572 |
| 2015-01-15 | 1,592 | 1,620 | 1,590 | 1,611 | 163,400 | 1,611 |
| 2015-01-14 | 1,605 | 1,615 | 1,577 | 1,584 | 218,400 | 1,584 |
| 2015-01-13 | 1,627 | 1,630 | 1,605 | 1,615 | 180,200 | 1,615 |
| 2015-01-09 | 1,645 | 1,645 | 1,614 | 1,628 | 129,700 | 1,628 |
| 2015-01-08 | 1,650 | 1,665 | 1,625 | 1,633 | 218,500 | 1,633 |
| 2015-01-07 | 1,621 | 1,656 | 1,621 | 1,637 | 192,700 | 1,637 |
| 2015-01-06 | 1,676 | 1,687 | 1,647 | 1,650 | 208,200 | 1,650 |
| 2015-01-05 | 1,695 | 1,720 | 1,685 | 1,704 | 105,200 | 1,704 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
