8399 (株)琉球銀行 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 | 1,702 | 1,708 | 1,692 | 1,693 | 84,800 | 1,693 |
| 2017-12-28 | 1,719 | 1,719 | 1,694 | 1,699 | 83,600 | 1,699 |
| 2017-12-27 | 1,714 | 1,735 | 1,714 | 1,722 | 91,300 | 1,722 |
| 2017-12-26 | 1,710 | 1,728 | 1,708 | 1,715 | 68,300 | 1,715 |
| 2017-12-25 | 1,698 | 1,743 | 1,698 | 1,720 | 179,600 | 1,720 |
| 2017-12-22 | 1,678 | 1,691 | 1,664 | 1,670 | 68,900 | 1,670 |
| 2017-12-21 | 1,699 | 1,706 | 1,677 | 1,678 | 49,900 | 1,678 |
| 2017-12-20 | 1,685 | 1,711 | 1,683 | 1,699 | 61,700 | 1,699 |
| 2017-12-19 | 1,695 | 1,695 | 1,674 | 1,685 | 34,800 | 1,685 |
| 2017-12-18 | 1,678 | 1,699 | 1,666 | 1,692 | 55,800 | 1,692 |
| 2017-12-15 | 1,675 | 1,675 | 1,649 | 1,663 | 48,600 | 1,663 |
| 2017-12-14 | 1,700 | 1,704 | 1,661 | 1,683 | 55,900 | 1,683 |
| 2017-12-13 | 1,680 | 1,714 | 1,650 | 1,709 | 104,400 | 1,709 |
| 2017-12-12 | 1,625 | 1,672 | 1,624 | 1,666 | 79,200 | 1,666 |
| 2017-12-11 | 1,595 | 1,627 | 1,595 | 1,627 | 69,000 | 1,627 |
| 2017-12-08 | 1,546 | 1,588 | 1,546 | 1,586 | 107,800 | 1,586 |
| 2017-12-07 | 1,598 | 1,604 | 1,572 | 1,576 | 87,600 | 1,576 |
| 2017-12-06 | 1,636 | 1,641 | 1,589 | 1,593 | 80,400 | 1,593 |
| 2017-12-05 | 1,612 | 1,647 | 1,611 | 1,645 | 61,200 | 1,645 |
| 2017-12-04 | 1,645 | 1,645 | 1,617 | 1,619 | 44,700 | 1,619 |
| 2017-12-01 | 1,623 | 1,632 | 1,607 | 1,625 | 56,800 | 1,625 |
| 2017-11-30 | 1,581 | 1,631 | 1,581 | 1,622 | 113,600 | 1,622 |
| 2017-11-29 | 1,579 | 1,598 | 1,578 | 1,589 | 41,900 | 1,589 |
| 2017-11-28 | 1,570 | 1,578 | 1,553 | 1,559 | 49,000 | 1,559 |
| 2017-11-27 | 1,572 | 1,580 | 1,565 | 1,574 | 49,200 | 1,574 |
| 2017-11-24 | 1,570 | 1,575 | 1,553 | 1,569 | 53,700 | 1,569 |
| 2017-11-22 | 1,592 | 1,592 | 1,568 | 1,576 | 68,100 | 1,576 |
| 2017-11-21 | 1,568 | 1,588 | 1,565 | 1,579 | 49,200 | 1,579 |
| 2017-11-20 | 1,575 | 1,575 | 1,561 | 1,568 | 49,200 | 1,568 |
| 2017-11-17 | 1,601 | 1,613 | 1,573 | 1,575 | 83,400 | 1,575 |
| 2017-11-16 | 1,598 | 1,602 | 1,586 | 1,586 | 97,400 | 1,586 |
| 2017-11-15 | 1,650 | 1,650 | 1,591 | 1,602 | 122,800 | 1,602 |
| 2017-11-13 | 1,689 | 1,699 | 1,674 | 1,689 | 81,200 | 1,689 |
| 2017-11-10 | 1,687 | 1,703 | 1,687 | 1,695 | 73,500 | 1,695 |
| 2017-11-09 | 1,699 | 1,725 | 1,686 | 1,712 | 149,600 | 1,712 |
| 2017-11-08 | 1,691 | 1,691 | 1,662 | 1,682 | 91,700 | 1,682 |
| 2017-11-07 | 1,671 | 1,696 | 1,658 | 1,691 | 78,200 | 1,691 |
| 2017-11-06 | 1,716 | 1,720 | 1,678 | 1,688 | 120,500 | 1,688 |
| 2017-11-02 | 1,720 | 1,738 | 1,712 | 1,732 | 73,400 | 1,732 |
| 2017-11-01 | 1,720 | 1,724 | 1,704 | 1,723 | 92,100 | 1,723 |
| 2017-10-31 | 1,720 | 1,735 | 1,713 | 1,718 | 74,100 | 1,718 |
| 2017-10-30 | 1,730 | 1,741 | 1,707 | 1,735 | 171,100 | 1,735 |
| 2017-10-27 | 1,709 | 1,747 | 1,694 | 1,731 | 108,200 | 1,731 |
| 2017-10-26 | 1,722 | 1,722 | 1,706 | 1,708 | 52,300 | 1,708 |
| 2017-10-25 | 1,703 | 1,745 | 1,703 | 1,719 | 138,400 | 1,719 |
| 2017-10-24 | 1,683 | 1,700 | 1,675 | 1,691 | 104,800 | 1,691 |
| 2017-10-23 | 1,681 | 1,682 | 1,666 | 1,680 | 67,900 | 1,680 |
| 2017-10-20 | 1,671 | 1,681 | 1,661 | 1,662 | 80,200 | 1,662 |
| 2017-10-19 | 1,700 | 1,700 | 1,681 | 1,689 | 65,800 | 1,689 |
| 2017-10-18 | 1,702 | 1,702 | 1,682 | 1,697 | 59,600 | 1,697 |
| 2017-10-17 | 1,716 | 1,721 | 1,697 | 1,702 | 88,400 | 1,702 |
| 2017-10-16 | 1,690 | 1,716 | 1,680 | 1,705 | 102,400 | 1,705 |
| 2017-10-13 | 1,680 | 1,693 | 1,660 | 1,689 | 73,900 | 1,689 |
| 2017-10-12 | 1,713 | 1,714 | 1,682 | 1,683 | 51,700 | 1,683 |
| 2017-10-11 | 1,699 | 1,711 | 1,697 | 1,706 | 58,200 | 1,706 |
| 2017-10-10 | 1,690 | 1,703 | 1,690 | 1,701 | 81,000 | 1,701 |
| 2017-10-06 | 1,695 | 1,723 | 1,695 | 1,708 | 68,300 | 1,708 |
| 2017-10-05 | 1,715 | 1,722 | 1,697 | 1,705 | 33,400 | 1,705 |
| 2017-10-04 | 1,723 | 1,726 | 1,707 | 1,723 | 50,400 | 1,723 |
| 2017-10-03 | 1,730 | 1,740 | 1,711 | 1,727 | 57,800 | 1,727 |
| 2017-10-02 | 1,739 | 1,739 | 1,711 | 1,725 | 64,000 | 1,725 |
| 2017-09-29 | 1,736 | 1,740 | 1,721 | 1,740 | 78,600 | 1,740 |
| 2017-09-28 | 1,730 | 1,750 | 1,724 | 1,739 | 84,800 | 1,739 |
| 2017-09-27 | 1,706 | 1,727 | 1,698 | 1,725 | 77,000 | 1,725 |
| 2017-09-26 | 1,710 | 1,736 | 1,688 | 1,736 | 92,300 | 1,736 |
| 2017-09-25 | 1,710 | 1,722 | 1,703 | 1,713 | 70,300 | 1,713 |
| 2017-09-22 | 1,691 | 1,713 | 1,683 | 1,701 | 71,800 | 1,701 |
| 2017-09-21 | 1,654 | 1,718 | 1,654 | 1,686 | 101,700 | 1,686 |
| 2017-09-20 | 1,658 | 1,667 | 1,635 | 1,649 | 108,000 | 1,649 |
| 2017-09-19 | 1,639 | 1,670 | 1,631 | 1,658 | 131,800 | 1,658 |
| 2017-09-15 | 1,588 | 1,626 | 1,588 | 1,626 | 131,900 | 1,626 |
| 2017-09-14 | 1,620 | 1,620 | 1,588 | 1,599 | 107,000 | 1,599 |
| 2017-09-13 | 1,596 | 1,626 | 1,596 | 1,622 | 49,700 | 1,622 |
| 2017-09-12 | 1,595 | 1,595 | 1,579 | 1,589 | 54,000 | 1,589 |
| 2017-09-11 | 1,603 | 1,620 | 1,567 | 1,570 | 71,300 | 1,570 |
| 2017-09-08 | 1,584 | 1,596 | 1,576 | 1,586 | 109,400 | 1,586 |
| 2017-09-07 | 1,601 | 1,613 | 1,593 | 1,604 | 47,800 | 1,604 |
| 2017-09-06 | 1,601 | 1,610 | 1,578 | 1,594 | 68,300 | 1,594 |
| 2017-09-05 | 1,613 | 1,634 | 1,605 | 1,619 | 65,800 | 1,619 |
| 2017-09-04 | 1,668 | 1,675 | 1,617 | 1,619 | 82,700 | 1,619 |
| 2017-09-01 | 1,665 | 1,683 | 1,643 | 1,679 | 71,000 | 1,679 |
| 2017-08-31 | 1,620 | 1,662 | 1,618 | 1,637 | 68,100 | 1,637 |
| 2017-08-30 | 1,612 | 1,615 | 1,601 | 1,613 | 27,900 | 1,613 |
| 2017-08-29 | 1,600 | 1,617 | 1,594 | 1,616 | 33,500 | 1,616 |
| 2017-08-28 | 1,614 | 1,620 | 1,593 | 1,618 | 43,700 | 1,618 |
| 2017-08-25 | 1,599 | 1,616 | 1,592 | 1,613 | 45,300 | 1,613 |
| 2017-08-24 | 1,592 | 1,607 | 1,592 | 1,599 | 28,000 | 1,599 |
| 2017-08-23 | 1,622 | 1,627 | 1,587 | 1,596 | 35,900 | 1,596 |
| 2017-08-22 | 1,588 | 1,608 | 1,588 | 1,599 | 40,700 | 1,599 |
| 2017-08-21 | 1,606 | 1,610 | 1,585 | 1,592 | 36,700 | 1,592 |
| 2017-08-18 | 1,598 | 1,604 | 1,580 | 1,601 | 44,500 | 1,601 |
| 2017-08-17 | 1,617 | 1,629 | 1,608 | 1,618 | 31,800 | 1,618 |
| 2017-08-16 | 1,611 | 1,629 | 1,611 | 1,617 | 44,200 | 1,617 |
| 2017-08-15 | 1,643 | 1,655 | 1,623 | 1,623 | 32,400 | 1,623 |
| 2017-08-14 | 1,620 | 1,643 | 1,611 | 1,618 | 48,700 | 1,618 |
| 2017-08-10 | 1,640 | 1,654 | 1,632 | 1,654 | 30,200 | 1,654 |
| 2017-08-09 | 1,670 | 1,677 | 1,631 | 1,648 | 63,200 | 1,648 |
| 2017-08-08 | 1,699 | 1,699 | 1,668 | 1,677 | 52,500 | 1,677 |
| 2017-08-07 | 1,700 | 1,733 | 1,689 | 1,693 | 147,000 | 1,693 |
| 2017-08-04 | 1,596 | 1,708 | 1,590 | 1,696 | 187,200 | 1,696 |
| 2017-08-03 | 1,610 | 1,613 | 1,588 | 1,610 | 36,700 | 1,610 |
| 2017-08-02 | 1,616 | 1,624 | 1,600 | 1,610 | 39,400 | 1,610 |
| 2017-08-01 | 1,589 | 1,609 | 1,586 | 1,609 | 40,100 | 1,609 |
| 2017-07-31 | 1,581 | 1,588 | 1,572 | 1,576 | 71,100 | 1,576 |
| 2017-07-28 | 1,585 | 1,595 | 1,581 | 1,594 | 51,600 | 1,594 |
| 2017-07-27 | 1,588 | 1,606 | 1,572 | 1,593 | 54,100 | 1,593 |
| 2017-07-26 | 1,592 | 1,606 | 1,586 | 1,594 | 32,200 | 1,594 |
| 2017-07-25 | 1,592 | 1,602 | 1,577 | 1,582 | 35,300 | 1,582 |
| 2017-07-24 | 1,586 | 1,593 | 1,569 | 1,592 | 63,700 | 1,592 |
| 2017-07-21 | 1,598 | 1,598 | 1,575 | 1,583 | 59,200 | 1,583 |
| 2017-07-20 | 1,591 | 1,609 | 1,583 | 1,598 | 34,200 | 1,598 |
| 2017-07-19 | 1,591 | 1,600 | 1,579 | 1,591 | 43,500 | 1,591 |
| 2017-07-18 | 1,592 | 1,593 | 1,573 | 1,587 | 54,300 | 1,587 |
| 2017-07-14 | 1,592 | 1,605 | 1,578 | 1,601 | 42,800 | 1,601 |
| 2017-07-13 | 1,607 | 1,608 | 1,576 | 1,583 | 42,900 | 1,583 |
| 2017-07-12 | 1,624 | 1,624 | 1,591 | 1,594 | 75,500 | 1,594 |
| 2017-07-11 | 1,620 | 1,649 | 1,620 | 1,631 | 62,400 | 1,631 |
| 2017-07-10 | 1,630 | 1,641 | 1,625 | 1,628 | 45,800 | 1,628 |
| 2017-07-07 | 1,623 | 1,649 | 1,623 | 1,627 | 92,100 | 1,627 |
| 2017-07-06 | 1,654 | 1,654 | 1,632 | 1,642 | 55,800 | 1,642 |
| 2017-07-05 | 1,635 | 1,657 | 1,635 | 1,654 | 44,500 | 1,654 |
| 2017-07-04 | 1,662 | 1,665 | 1,644 | 1,649 | 47,600 | 1,649 |
| 2017-07-03 | 1,640 | 1,654 | 1,623 | 1,650 | 55,800 | 1,650 |
| 2017-06-30 | 1,658 | 1,665 | 1,637 | 1,644 | 70,300 | 1,644 |
| 2017-06-29 | 1,662 | 1,686 | 1,662 | 1,674 | 84,100 | 1,674 |
| 2017-06-28 | 1,623 | 1,660 | 1,623 | 1,647 | 84,900 | 1,647 |
| 2017-06-27 | 1,610 | 1,641 | 1,610 | 1,636 | 59,100 | 1,636 |
| 2017-06-26 | 1,610 | 1,627 | 1,596 | 1,612 | 76,800 | 1,612 |
| 2017-06-23 | 1,595 | 1,611 | 1,583 | 1,604 | 67,900 | 1,604 |
| 2017-06-22 | 1,573 | 1,600 | 1,569 | 1,594 | 62,400 | 1,594 |
| 2017-06-21 | 1,572 | 1,579 | 1,563 | 1,568 | 61,100 | 1,568 |
| 2017-06-20 | 1,554 | 1,588 | 1,554 | 1,572 | 54,000 | 1,572 |
| 2017-06-19 | 1,554 | 1,566 | 1,543 | 1,553 | 45,900 | 1,553 |
| 2017-06-16 | 1,532 | 1,569 | 1,532 | 1,554 | 165,700 | 1,554 |
| 2017-06-15 | 1,521 | 1,534 | 1,516 | 1,516 | 56,300 | 1,516 |
| 2017-06-14 | 1,529 | 1,551 | 1,529 | 1,534 | 50,500 | 1,534 |
| 2017-06-13 | 1,520 | 1,544 | 1,520 | 1,534 | 53,700 | 1,534 |
| 2017-06-12 | 1,520 | 1,551 | 1,519 | 1,520 | 60,300 | 1,520 |
| 2017-06-09 | 1,526 | 1,540 | 1,512 | 1,530 | 108,500 | 1,530 |
| 2017-06-08 | 1,529 | 1,549 | 1,529 | 1,531 | 72,900 | 1,531 |
| 2017-06-07 | 1,519 | 1,519 | 1,501 | 1,516 | 87,300 | 1,516 |
| 2017-06-06 | 1,535 | 1,544 | 1,513 | 1,514 | 77,000 | 1,514 |
| 2017-06-05 | 1,532 | 1,533 | 1,510 | 1,523 | 61,700 | 1,523 |
| 2017-06-02 | 1,515 | 1,563 | 1,515 | 1,553 | 113,100 | 1,553 |
| 2017-06-01 | 1,477 | 1,508 | 1,477 | 1,502 | 47,700 | 1,502 |
| 2017-05-31 | 1,501 | 1,503 | 1,474 | 1,476 | 68,500 | 1,476 |
| 2017-05-30 | 1,514 | 1,514 | 1,485 | 1,507 | 71,400 | 1,507 |
| 2017-05-29 | 1,526 | 1,526 | 1,505 | 1,507 | 24,700 | 1,507 |
| 2017-05-26 | 1,548 | 1,554 | 1,523 | 1,523 | 48,000 | 1,523 |
| 2017-05-25 | 1,545 | 1,560 | 1,542 | 1,550 | 46,700 | 1,550 |
| 2017-05-24 | 1,558 | 1,567 | 1,532 | 1,551 | 68,600 | 1,551 |
| 2017-05-23 | 1,533 | 1,543 | 1,526 | 1,533 | 72,400 | 1,533 |
| 2017-05-22 | 1,540 | 1,550 | 1,533 | 1,539 | 48,100 | 1,539 |
| 2017-05-19 | 1,543 | 1,552 | 1,533 | 1,536 | 80,700 | 1,536 |
| 2017-05-18 | 1,550 | 1,551 | 1,532 | 1,539 | 101,400 | 1,539 |
| 2017-05-17 | 1,590 | 1,596 | 1,574 | 1,583 | 49,200 | 1,583 |
| 2017-05-16 | 1,607 | 1,621 | 1,600 | 1,612 | 81,600 | 1,612 |
| 2017-05-15 | 1,597 | 1,606 | 1,581 | 1,597 | 76,500 | 1,597 |
| 2017-05-12 | 1,600 | 1,613 | 1,592 | 1,602 | 76,000 | 1,602 |
| 2017-05-11 | 1,636 | 1,649 | 1,621 | 1,621 | 120,600 | 1,621 |
| 2017-05-10 | 1,650 | 1,675 | 1,633 | 1,656 | 122,400 | 1,656 |
| 2017-05-09 | 1,643 | 1,652 | 1,637 | 1,652 | 95,100 | 1,652 |
| 2017-05-08 | 1,599 | 1,643 | 1,592 | 1,643 | 118,200 | 1,643 |
| 2017-05-02 | 1,551 | 1,582 | 1,544 | 1,568 | 69,500 | 1,568 |
| 2017-05-01 | 1,542 | 1,542 | 1,517 | 1,542 | 46,900 | 1,542 |
| 2017-04-28 | 1,544 | 1,560 | 1,529 | 1,536 | 49,700 | 1,536 |
| 2017-04-27 | 1,558 | 1,573 | 1,546 | 1,563 | 57,100 | 1,563 |
| 2017-04-26 | 1,552 | 1,561 | 1,541 | 1,554 | 73,900 | 1,554 |
| 2017-04-25 | 1,518 | 1,545 | 1,512 | 1,538 | 102,900 | 1,538 |
| 2017-04-24 | 1,543 | 1,543 | 1,514 | 1,518 | 54,300 | 1,518 |
| 2017-04-21 | 1,515 | 1,524 | 1,494 | 1,503 | 76,200 | 1,503 |
| 2017-04-20 | 1,472 | 1,509 | 1,472 | 1,499 | 109,600 | 1,499 |
| 2017-04-19 | 1,473 | 1,485 | 1,449 | 1,472 | 102,100 | 1,472 |
| 2017-04-18 | 1,481 | 1,502 | 1,469 | 1,476 | 69,800 | 1,476 |
| 2017-04-17 | 1,448 | 1,456 | 1,430 | 1,455 | 56,700 | 1,455 |
| 2017-04-14 | 1,453 | 1,474 | 1,450 | 1,463 | 59,100 | 1,463 |
| 2017-04-13 | 1,452 | 1,472 | 1,452 | 1,464 | 59,900 | 1,464 |
| 2017-04-12 | 1,474 | 1,478 | 1,457 | 1,477 | 54,900 | 1,477 |
| 2017-04-11 | 1,470 | 1,487 | 1,462 | 1,484 | 49,800 | 1,484 |
| 2017-04-10 | 1,492 | 1,500 | 1,476 | 1,492 | 56,200 | 1,492 |
| 2017-04-07 | 1,485 | 1,505 | 1,475 | 1,476 | 93,900 | 1,476 |
| 2017-04-06 | 1,495 | 1,505 | 1,456 | 1,467 | 99,300 | 1,467 |
| 2017-04-05 | 1,534 | 1,545 | 1,494 | 1,502 | 112,700 | 1,502 |
| 2017-04-04 | 1,565 | 1,565 | 1,533 | 1,540 | 96,300 | 1,540 |
| 2017-04-03 | 1,599 | 1,599 | 1,550 | 1,576 | 119,400 | 1,576 |
| 2017-03-31 | 1,660 | 1,669 | 1,601 | 1,601 | 108,200 | 1,601 |
| 2017-03-30 | 1,645 | 1,663 | 1,628 | 1,646 | 85,900 | 1,646 |
| 2017-03-29 | 1,655 | 1,657 | 1,616 | 1,649 | 61,700 | 1,649 |
| 2017-03-28 | 1,611 | 1,650 | 1,604 | 1,650 | 96,800 | 1,650 |
| 2017-03-27 | 1,594 | 1,604 | 1,574 | 1,597 | 70,600 | 1,597 |
| 2017-03-24 | 1,573 | 1,622 | 1,573 | 1,611 | 64,400 | 1,611 |
| 2017-03-23 | 1,597 | 1,606 | 1,570 | 1,574 | 87,300 | 1,574 |
| 2017-03-22 | 1,635 | 1,641 | 1,603 | 1,605 | 77,300 | 1,605 |
| 2017-03-21 | 1,680 | 1,686 | 1,662 | 1,665 | 65,800 | 1,665 |
| 2017-03-17 | 1,651 | 1,681 | 1,645 | 1,681 | 96,700 | 1,681 |
| 2017-03-16 | 1,654 | 1,681 | 1,653 | 1,662 | 78,700 | 1,662 |
| 2017-03-15 | 1,656 | 1,683 | 1,656 | 1,671 | 49,900 | 1,671 |
| 2017-03-14 | 1,687 | 1,687 | 1,669 | 1,673 | 71,000 | 1,673 |
| 2017-03-13 | 1,694 | 1,698 | 1,673 | 1,673 | 72,500 | 1,673 |
| 2017-03-10 | 1,693 | 1,715 | 1,680 | 1,695 | 152,500 | 1,695 |
| 2017-03-09 | 1,669 | 1,693 | 1,657 | 1,672 | 74,800 | 1,672 |
| 2017-03-08 | 1,647 | 1,667 | 1,644 | 1,652 | 54,000 | 1,652 |
| 2017-03-07 | 1,650 | 1,667 | 1,646 | 1,653 | 33,100 | 1,653 |
| 2017-03-06 | 1,628 | 1,671 | 1,627 | 1,659 | 61,800 | 1,659 |
| 2017-03-03 | 1,636 | 1,657 | 1,628 | 1,635 | 65,100 | 1,635 |
| 2017-03-02 | 1,674 | 1,674 | 1,648 | 1,649 | 48,700 | 1,649 |
| 2017-03-01 | 1,646 | 1,650 | 1,625 | 1,647 | 54,200 | 1,647 |
| 2017-02-28 | 1,603 | 1,670 | 1,599 | 1,643 | 119,900 | 1,643 |
| 2017-02-27 | 1,602 | 1,608 | 1,578 | 1,582 | 59,300 | 1,582 |
| 2017-02-24 | 1,597 | 1,628 | 1,596 | 1,616 | 49,200 | 1,616 |
| 2017-02-23 | 1,655 | 1,655 | 1,589 | 1,622 | 112,200 | 1,622 |
| 2017-02-22 | 1,663 | 1,670 | 1,649 | 1,660 | 49,500 | 1,660 |
| 2017-02-21 | 1,641 | 1,663 | 1,636 | 1,657 | 45,700 | 1,657 |
| 2017-02-20 | 1,641 | 1,666 | 1,622 | 1,663 | 49,200 | 1,663 |
| 2017-02-17 | 1,642 | 1,656 | 1,633 | 1,641 | 51,000 | 1,641 |
| 2017-02-16 | 1,637 | 1,675 | 1,631 | 1,641 | 56,000 | 1,641 |
| 2017-02-15 | 1,620 | 1,643 | 1,620 | 1,637 | 65,500 | 1,637 |
| 2017-02-14 | 1,625 | 1,650 | 1,609 | 1,611 | 90,600 | 1,611 |
| 2017-02-13 | 1,625 | 1,633 | 1,604 | 1,615 | 64,600 | 1,615 |
| 2017-02-10 | 1,588 | 1,627 | 1,564 | 1,617 | 165,000 | 1,617 |
| 2017-02-09 | 1,527 | 1,577 | 1,519 | 1,549 | 67,000 | 1,549 |
| 2017-02-08 | 1,540 | 1,560 | 1,538 | 1,558 | 43,700 | 1,558 |
| 2017-02-07 | 1,534 | 1,565 | 1,534 | 1,543 | 37,200 | 1,543 |
| 2017-02-06 | 1,591 | 1,591 | 1,552 | 1,556 | 59,500 | 1,556 |
| 2017-02-03 | 1,508 | 1,590 | 1,508 | 1,571 | 106,000 | 1,571 |
| 2017-02-02 | 1,560 | 1,560 | 1,501 | 1,509 | 62,600 | 1,509 |
| 2017-02-01 | 1,500 | 1,560 | 1,486 | 1,559 | 59,800 | 1,559 |
| 2017-01-31 | 1,514 | 1,527 | 1,505 | 1,512 | 43,800 | 1,512 |
| 2017-01-30 | 1,547 | 1,548 | 1,517 | 1,541 | 40,500 | 1,541 |
| 2017-01-27 | 1,550 | 1,575 | 1,531 | 1,547 | 89,100 | 1,547 |
| 2017-01-26 | 1,510 | 1,534 | 1,502 | 1,524 | 90,600 | 1,524 |
| 2017-01-25 | 1,489 | 1,498 | 1,461 | 1,471 | 35,300 | 1,471 |
| 2017-01-24 | 1,487 | 1,487 | 1,456 | 1,459 | 38,600 | 1,459 |
| 2017-01-23 | 1,513 | 1,513 | 1,487 | 1,487 | 50,700 | 1,487 |
| 2017-01-20 | 1,506 | 1,522 | 1,495 | 1,519 | 76,900 | 1,519 |
| 2017-01-19 | 1,478 | 1,513 | 1,478 | 1,506 | 59,400 | 1,506 |
| 2017-01-18 | 1,481 | 1,481 | 1,450 | 1,468 | 43,100 | 1,468 |
| 2017-01-17 | 1,491 | 1,491 | 1,470 | 1,474 | 52,900 | 1,474 |
| 2017-01-16 | 1,511 | 1,526 | 1,495 | 1,498 | 70,400 | 1,498 |
| 2017-01-13 | 1,530 | 1,539 | 1,524 | 1,533 | 46,900 | 1,533 |
| 2017-01-12 | 1,548 | 1,554 | 1,517 | 1,528 | 66,700 | 1,528 |
| 2017-01-11 | 1,543 | 1,545 | 1,530 | 1,540 | 34,300 | 1,540 |
| 2017-01-10 | 1,551 | 1,551 | 1,524 | 1,533 | 49,000 | 1,533 |
| 2017-01-06 | 1,553 | 1,555 | 1,533 | 1,551 | 39,800 | 1,551 |
| 2017-01-05 | 1,579 | 1,579 | 1,539 | 1,563 | 67,700 | 1,563 |
| 2017-01-04 | 1,511 | 1,575 | 1,511 | 1,573 | 93,600 | 1,573 |
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
