8399 (株)琉球銀行 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,132 | 1,147 | 1,123 | 1,137 | 66,400 | 1,137 |
| 2018-12-27 | 1,104 | 1,135 | 1,101 | 1,133 | 122,600 | 1,133 |
| 2018-12-26 | 1,047 | 1,074 | 1,044 | 1,074 | 94,100 | 1,074 |
| 2018-12-25 | 1,056 | 1,056 | 1,029 | 1,039 | 149,000 | 1,039 |
| 2018-12-21 | 1,131 | 1,134 | 1,083 | 1,083 | 298,400 | 1,083 |
| 2018-12-20 | 1,145 | 1,155 | 1,122 | 1,127 | 119,400 | 1,127 |
| 2018-12-19 | 1,161 | 1,164 | 1,134 | 1,145 | 111,100 | 1,145 |
| 2018-12-18 | 1,160 | 1,170 | 1,150 | 1,159 | 85,900 | 1,159 |
| 2018-12-17 | 1,170 | 1,179 | 1,158 | 1,166 | 83,700 | 1,166 |
| 2018-12-14 | 1,173 | 1,178 | 1,166 | 1,166 | 161,500 | 1,166 |
| 2018-12-13 | 1,177 | 1,198 | 1,175 | 1,186 | 101,100 | 1,186 |
| 2018-12-12 | 1,175 | 1,192 | 1,171 | 1,177 | 79,000 | 1,177 |
| 2018-12-11 | 1,174 | 1,178 | 1,141 | 1,162 | 97,200 | 1,162 |
| 2018-12-10 | 1,181 | 1,185 | 1,170 | 1,177 | 117,100 | 1,177 |
| 2018-12-07 | 1,208 | 1,213 | 1,186 | 1,192 | 147,000 | 1,192 |
| 2018-12-06 | 1,221 | 1,221 | 1,204 | 1,216 | 120,900 | 1,216 |
| 2018-12-05 | 1,244 | 1,249 | 1,223 | 1,229 | 105,800 | 1,229 |
| 2018-12-04 | 1,312 | 1,313 | 1,252 | 1,266 | 146,100 | 1,266 |
| 2018-12-03 | 1,300 | 1,314 | 1,289 | 1,311 | 108,100 | 1,311 |
| 2018-11-30 | 1,303 | 1,307 | 1,290 | 1,298 | 144,100 | 1,298 |
| 2018-11-29 | 1,305 | 1,316 | 1,301 | 1,303 | 104,100 | 1,303 |
| 2018-11-28 | 1,318 | 1,324 | 1,294 | 1,298 | 121,900 | 1,298 |
| 2018-11-27 | 1,314 | 1,318 | 1,300 | 1,310 | 84,300 | 1,310 |
| 2018-11-26 | 1,283 | 1,298 | 1,276 | 1,295 | 45,600 | 1,295 |
| 2018-11-22 | 1,283 | 1,287 | 1,271 | 1,284 | 53,500 | 1,284 |
| 2018-11-21 | 1,271 | 1,283 | 1,266 | 1,282 | 101,800 | 1,282 |
| 2018-11-20 | 1,292 | 1,306 | 1,280 | 1,301 | 58,800 | 1,301 |
| 2018-11-19 | 1,305 | 1,305 | 1,277 | 1,289 | 85,100 | 1,289 |
| 2018-11-16 | 1,305 | 1,305 | 1,286 | 1,298 | 74,400 | 1,298 |
| 2018-11-15 | 1,290 | 1,301 | 1,280 | 1,301 | 62,500 | 1,301 |
| 2018-11-14 | 1,300 | 1,312 | 1,293 | 1,293 | 100,000 | 1,293 |
| 2018-11-13 | 1,315 | 1,315 | 1,291 | 1,300 | 94,400 | 1,300 |
| 2018-11-12 | 1,335 | 1,337 | 1,316 | 1,326 | 66,900 | 1,326 |
| 2018-11-09 | 1,315 | 1,346 | 1,315 | 1,338 | 128,100 | 1,338 |
| 2018-11-08 | 1,331 | 1,349 | 1,318 | 1,332 | 126,900 | 1,332 |
| 2018-11-07 | 1,324 | 1,348 | 1,309 | 1,314 | 114,300 | 1,314 |
| 2018-11-06 | 1,320 | 1,332 | 1,313 | 1,316 | 90,900 | 1,316 |
| 2018-11-05 | 1,315 | 1,329 | 1,307 | 1,320 | 103,300 | 1,320 |
| 2018-11-02 | 1,328 | 1,330 | 1,291 | 1,316 | 140,200 | 1,316 |
| 2018-11-01 | 1,287 | 1,340 | 1,285 | 1,331 | 204,300 | 1,331 |
| 2018-10-31 | 1,259 | 1,289 | 1,255 | 1,287 | 157,100 | 1,287 |
| 2018-10-30 | 1,200 | 1,256 | 1,192 | 1,251 | 514,200 | 1,251 |
| 2018-10-29 | 1,214 | 1,231 | 1,208 | 1,210 | 162,300 | 1,210 |
| 2018-10-26 | 1,216 | 1,226 | 1,207 | 1,221 | 141,000 | 1,221 |
| 2018-10-25 | 1,235 | 1,235 | 1,199 | 1,210 | 203,700 | 1,210 |
| 2018-10-24 | 1,258 | 1,266 | 1,242 | 1,261 | 147,800 | 1,261 |
| 2018-10-23 | 1,263 | 1,272 | 1,244 | 1,247 | 119,100 | 1,247 |
| 2018-10-22 | 1,251 | 1,283 | 1,251 | 1,275 | 87,000 | 1,275 |
| 2018-10-19 | 1,252 | 1,273 | 1,247 | 1,268 | 115,200 | 1,268 |
| 2018-10-18 | 1,250 | 1,269 | 1,246 | 1,252 | 133,700 | 1,252 |
| 2018-10-17 | 1,245 | 1,257 | 1,236 | 1,251 | 314,500 | 1,251 |
| 2018-10-16 | 1,243 | 1,266 | 1,235 | 1,245 | 203,300 | 1,245 |
| 2018-10-15 | 1,280 | 1,280 | 1,249 | 1,256 | 209,600 | 1,256 |
| 2018-10-12 | 1,297 | 1,302 | 1,284 | 1,297 | 184,200 | 1,297 |
| 2018-10-11 | 1,304 | 1,310 | 1,276 | 1,289 | 288,400 | 1,289 |
| 2018-10-10 | 1,315 | 1,348 | 1,311 | 1,334 | 181,300 | 1,334 |
| 2018-10-09 | 1,350 | 1,357 | 1,315 | 1,315 | 176,000 | 1,315 |
| 2018-10-05 | 1,331 | 1,356 | 1,326 | 1,351 | 202,700 | 1,351 |
| 2018-10-04 | 1,338 | 1,346 | 1,327 | 1,336 | 144,600 | 1,336 |
| 2018-10-03 | 1,341 | 1,359 | 1,324 | 1,324 | 152,200 | 1,324 |
| 2018-10-02 | 1,360 | 1,372 | 1,346 | 1,348 | 188,000 | 1,348 |
| 2018-10-01 | 1,370 | 1,370 | 1,344 | 1,352 | 181,800 | 1,352 |
| 2018-09-28 | 1,399 | 1,406 | 1,381 | 1,387 | 211,900 | 1,387 |
| 2018-09-27 | 1,391 | 1,411 | 1,386 | 1,402 | 359,000 | 1,402 |
| 2018-09-26 | 1,411 | 1,411 | 1,388 | 1,397 | 219,800 | 1,397 |
| 2018-09-25 | 1,402 | 1,423 | 1,392 | 1,411 | 228,300 | 1,411 |
| 2018-09-21 | 1,388 | 1,431 | 1,385 | 1,415 | 415,600 | 1,415 |
| 2018-09-20 | 1,371 | 1,388 | 1,360 | 1,383 | 184,200 | 1,383 |
| 2018-09-19 | 1,346 | 1,370 | 1,339 | 1,364 | 446,000 | 1,364 |
| 2018-09-18 | 1,330 | 1,339 | 1,317 | 1,332 | 286,300 | 1,332 |
| 2018-09-14 | 1,333 | 1,341 | 1,325 | 1,326 | 361,500 | 1,326 |
| 2018-09-13 | 1,328 | 1,345 | 1,315 | 1,327 | 295,500 | 1,327 |
| 2018-09-12 | 1,335 | 1,335 | 1,306 | 1,326 | 468,900 | 1,326 |
| 2018-09-11 | 1,346 | 1,346 | 1,322 | 1,330 | 2,524,300 | 1,330 |
| 2018-09-10 | 1,316 | 1,319 | 1,303 | 1,306 | 512,700 | 1,306 |
| 2018-09-07 | 1,312 | 1,327 | 1,312 | 1,322 | 443,700 | 1,322 |
| 2018-09-06 | 1,313 | 1,328 | 1,310 | 1,317 | 488,800 | 1,317 |
| 2018-09-05 | 1,327 | 1,336 | 1,314 | 1,315 | 530,800 | 1,315 |
| 2018-09-04 | 1,327 | 1,341 | 1,322 | 1,333 | 1,140,600 | 1,333 |
| 2018-09-03 | 1,305 | 1,337 | 1,301 | 1,328 | 1,347,200 | 1,328 |
| 2018-08-31 | 1,312 | 1,338 | 1,310 | 1,320 | 617,900 | 1,320 |
| 2018-08-30 | 1,331 | 1,337 | 1,312 | 1,324 | 545,600 | 1,324 |
| 2018-08-29 | 1,310 | 1,339 | 1,298 | 1,331 | 518,500 | 1,331 |
| 2018-08-28 | 1,310 | 1,347 | 1,310 | 1,310 | 742,000 | 1,310 |
| 2018-08-27 | 1,316 | 1,320 | 1,272 | 1,310 | 1,346,500 | 1,310 |
| 2018-08-24 | 1,489 | 1,507 | 1,489 | 1,494 | 110,500 | 1,494 |
| 2018-08-23 | 1,500 | 1,502 | 1,476 | 1,479 | 143,100 | 1,479 |
| 2018-08-22 | 1,486 | 1,496 | 1,476 | 1,490 | 172,100 | 1,490 |
| 2018-08-21 | 1,504 | 1,504 | 1,486 | 1,496 | 156,500 | 1,496 |
| 2018-08-20 | 1,529 | 1,529 | 1,507 | 1,511 | 97,000 | 1,511 |
| 2018-08-17 | 1,528 | 1,537 | 1,514 | 1,530 | 109,600 | 1,530 |
| 2018-08-16 | 1,520 | 1,534 | 1,512 | 1,524 | 135,300 | 1,524 |
| 2018-08-15 | 1,569 | 1,575 | 1,529 | 1,539 | 128,300 | 1,539 |
| 2018-08-14 | 1,540 | 1,568 | 1,529 | 1,567 | 106,600 | 1,567 |
| 2018-08-13 | 1,550 | 1,550 | 1,515 | 1,535 | 115,100 | 1,535 |
| 2018-08-10 | 1,620 | 1,620 | 1,558 | 1,572 | 293,800 | 1,572 |
| 2018-08-09 | 1,661 | 1,680 | 1,645 | 1,662 | 94,300 | 1,662 |
| 2018-08-08 | 1,640 | 1,700 | 1,640 | 1,681 | 135,100 | 1,681 |
| 2018-08-07 | 1,650 | 1,651 | 1,637 | 1,647 | 108,200 | 1,647 |
| 2018-08-06 | 1,691 | 1,694 | 1,654 | 1,656 | 127,700 | 1,656 |
| 2018-08-03 | 1,745 | 1,750 | 1,714 | 1,716 | 92,900 | 1,716 |
| 2018-08-02 | 1,789 | 1,809 | 1,754 | 1,759 | 99,800 | 1,759 |
| 2018-08-01 | 1,771 | 1,808 | 1,750 | 1,799 | 105,900 | 1,799 |
| 2018-07-31 | 1,820 | 1,852 | 1,759 | 1,771 | 219,500 | 1,771 |
| 2018-07-30 | 1,789 | 1,847 | 1,789 | 1,832 | 204,800 | 1,832 |
| 2018-07-27 | 1,791 | 1,800 | 1,780 | 1,788 | 118,700 | 1,788 |
| 2018-07-26 | 1,782 | 1,799 | 1,776 | 1,791 | 112,100 | 1,791 |
| 2018-07-25 | 1,745 | 1,769 | 1,740 | 1,755 | 77,900 | 1,755 |
| 2018-07-24 | 1,739 | 1,761 | 1,726 | 1,737 | 114,200 | 1,737 |
| 2018-07-23 | 1,672 | 1,730 | 1,672 | 1,708 | 109,100 | 1,708 |
| 2018-07-20 | 1,657 | 1,682 | 1,654 | 1,669 | 55,600 | 1,669 |
| 2018-07-19 | 1,666 | 1,667 | 1,645 | 1,662 | 34,800 | 1,662 |
| 2018-07-18 | 1,664 | 1,674 | 1,653 | 1,655 | 39,000 | 1,655 |
| 2018-07-17 | 1,622 | 1,673 | 1,622 | 1,656 | 76,500 | 1,656 |
| 2018-07-13 | 1,624 | 1,638 | 1,619 | 1,632 | 61,700 | 1,632 |
| 2018-07-12 | 1,627 | 1,643 | 1,621 | 1,621 | 46,300 | 1,621 |
| 2018-07-11 | 1,621 | 1,628 | 1,603 | 1,623 | 75,700 | 1,623 |
| 2018-07-10 | 1,644 | 1,657 | 1,622 | 1,625 | 62,800 | 1,625 |
| 2018-07-09 | 1,626 | 1,658 | 1,623 | 1,648 | 50,800 | 1,648 |
| 2018-07-06 | 1,599 | 1,628 | 1,598 | 1,626 | 59,200 | 1,626 |
| 2018-07-05 | 1,613 | 1,622 | 1,567 | 1,578 | 103,600 | 1,578 |
| 2018-07-04 | 1,632 | 1,643 | 1,626 | 1,630 | 52,000 | 1,630 |
| 2018-07-03 | 1,658 | 1,663 | 1,633 | 1,643 | 61,800 | 1,643 |
| 2018-07-02 | 1,632 | 1,680 | 1,614 | 1,647 | 106,400 | 1,647 |
| 2018-06-29 | 1,640 | 1,645 | 1,621 | 1,634 | 40,000 | 1,634 |
| 2018-06-28 | 1,645 | 1,654 | 1,633 | 1,643 | 46,500 | 1,643 |
| 2018-06-27 | 1,702 | 1,717 | 1,651 | 1,664 | 53,300 | 1,664 |
| 2018-06-26 | 1,632 | 1,663 | 1,619 | 1,662 | 37,400 | 1,662 |
| 2018-06-25 | 1,665 | 1,677 | 1,634 | 1,643 | 57,800 | 1,643 |
| 2018-06-22 | 1,650 | 1,672 | 1,636 | 1,672 | 80,500 | 1,672 |
| 2018-06-21 | 1,695 | 1,700 | 1,654 | 1,657 | 75,500 | 1,657 |
| 2018-06-20 | 1,692 | 1,705 | 1,681 | 1,700 | 49,000 | 1,700 |
| 2018-06-19 | 1,706 | 1,710 | 1,686 | 1,689 | 37,600 | 1,689 |
| 2018-06-18 | 1,739 | 1,739 | 1,711 | 1,713 | 33,600 | 1,713 |
| 2018-06-15 | 1,753 | 1,780 | 1,738 | 1,739 | 69,600 | 1,739 |
| 2018-06-14 | 1,710 | 1,753 | 1,710 | 1,743 | 46,900 | 1,743 |
| 2018-06-13 | 1,724 | 1,734 | 1,717 | 1,727 | 29,000 | 1,727 |
| 2018-06-12 | 1,743 | 1,743 | 1,721 | 1,723 | 40,600 | 1,723 |
| 2018-06-11 | 1,744 | 1,744 | 1,725 | 1,733 | 33,800 | 1,733 |
| 2018-06-08 | 1,728 | 1,759 | 1,728 | 1,747 | 113,300 | 1,747 |
| 2018-06-07 | 1,730 | 1,756 | 1,725 | 1,746 | 69,800 | 1,746 |
| 2018-06-06 | 1,716 | 1,721 | 1,702 | 1,716 | 36,900 | 1,716 |
| 2018-06-05 | 1,726 | 1,726 | 1,707 | 1,717 | 44,200 | 1,717 |
| 2018-06-04 | 1,698 | 1,730 | 1,684 | 1,728 | 98,200 | 1,728 |
| 2018-06-01 | 1,641 | 1,682 | 1,632 | 1,673 | 69,900 | 1,673 |
| 2018-05-31 | 1,658 | 1,661 | 1,641 | 1,652 | 65,600 | 1,652 |
| 2018-05-30 | 1,678 | 1,678 | 1,651 | 1,658 | 53,300 | 1,658 |
| 2018-05-29 | 1,713 | 1,713 | 1,685 | 1,693 | 30,800 | 1,693 |
| 2018-05-28 | 1,718 | 1,723 | 1,706 | 1,715 | 46,900 | 1,715 |
| 2018-05-25 | 1,737 | 1,744 | 1,721 | 1,725 | 33,200 | 1,725 |
| 2018-05-24 | 1,765 | 1,766 | 1,735 | 1,745 | 50,900 | 1,745 |
| 2018-05-23 | 1,758 | 1,763 | 1,743 | 1,759 | 45,600 | 1,759 |
| 2018-05-22 | 1,752 | 1,763 | 1,741 | 1,749 | 45,000 | 1,749 |
| 2018-05-21 | 1,780 | 1,782 | 1,753 | 1,761 | 56,600 | 1,761 |
| 2018-05-18 | 1,779 | 1,782 | 1,768 | 1,776 | 61,200 | 1,776 |
| 2018-05-17 | 1,777 | 1,786 | 1,764 | 1,766 | 52,100 | 1,766 |
| 2018-05-16 | 1,753 | 1,776 | 1,750 | 1,774 | 81,400 | 1,774 |
| 2018-05-15 | 1,747 | 1,774 | 1,747 | 1,762 | 73,400 | 1,762 |
| 2018-05-14 | 1,721 | 1,758 | 1,719 | 1,747 | 76,000 | 1,747 |
| 2018-05-11 | 1,685 | 1,723 | 1,683 | 1,721 | 112,500 | 1,721 |
| 2018-05-10 | 1,683 | 1,690 | 1,678 | 1,686 | 42,900 | 1,686 |
| 2018-05-09 | 1,690 | 1,690 | 1,669 | 1,688 | 42,200 | 1,688 |
| 2018-05-08 | 1,645 | 1,685 | 1,645 | 1,682 | 67,200 | 1,682 |
| 2018-05-07 | 1,652 | 1,654 | 1,628 | 1,653 | 42,200 | 1,653 |
| 2018-05-02 | 1,645 | 1,649 | 1,631 | 1,647 | 33,200 | 1,647 |
| 2018-05-01 | 1,661 | 1,666 | 1,623 | 1,636 | 92,500 | 1,636 |
| 2018-04-27 | 1,691 | 1,694 | 1,667 | 1,678 | 53,600 | 1,678 |
| 2018-04-26 | 1,690 | 1,706 | 1,674 | 1,679 | 68,100 | 1,679 |
| 2018-04-25 | 1,672 | 1,687 | 1,667 | 1,683 | 51,900 | 1,683 |
| 2018-04-24 | 1,672 | 1,688 | 1,664 | 1,681 | 64,100 | 1,681 |
| 2018-04-23 | 1,652 | 1,674 | 1,652 | 1,654 | 30,900 | 1,654 |
| 2018-04-20 | 1,657 | 1,668 | 1,633 | 1,642 | 71,200 | 1,642 |
| 2018-04-19 | 1,672 | 1,679 | 1,655 | 1,657 | 47,400 | 1,657 |
| 2018-04-18 | 1,662 | 1,664 | 1,645 | 1,664 | 52,300 | 1,664 |
| 2018-04-17 | 1,668 | 1,680 | 1,654 | 1,662 | 44,600 | 1,662 |
| 2018-04-16 | 1,676 | 1,686 | 1,665 | 1,683 | 48,100 | 1,683 |
| 2018-04-13 | 1,655 | 1,674 | 1,655 | 1,668 | 50,300 | 1,668 |
| 2018-04-12 | 1,630 | 1,650 | 1,624 | 1,647 | 57,700 | 1,647 |
| 2018-04-11 | 1,632 | 1,638 | 1,618 | 1,623 | 36,100 | 1,623 |
| 2018-04-10 | 1,626 | 1,641 | 1,616 | 1,632 | 55,800 | 1,632 |
| 2018-04-09 | 1,624 | 1,638 | 1,616 | 1,631 | 56,000 | 1,631 |
| 2018-04-06 | 1,628 | 1,640 | 1,617 | 1,631 | 64,800 | 1,631 |
| 2018-04-05 | 1,625 | 1,662 | 1,618 | 1,641 | 83,600 | 1,641 |
| 2018-04-04 | 1,574 | 1,613 | 1,570 | 1,610 | 65,900 | 1,610 |
| 2018-04-03 | 1,588 | 1,596 | 1,572 | 1,586 | 52,400 | 1,586 |
| 2018-03-30 | 1,644 | 1,644 | 1,609 | 1,616 | 47,100 | 1,616 |
| 2018-03-29 | 1,643 | 1,670 | 1,607 | 1,627 | 57,500 | 1,627 |
| 2018-03-28 | 1,600 | 1,622 | 1,582 | 1,620 | 78,800 | 1,620 |
| 2018-03-27 | 1,591 | 1,636 | 1,542 | 1,621 | 144,600 | 1,621 |
| 2018-03-26 | 1,565 | 1,591 | 1,557 | 1,591 | 93,400 | 1,591 |
| 2018-03-23 | 1,607 | 1,627 | 1,579 | 1,585 | 85,900 | 1,585 |
| 2018-03-22 | 1,647 | 1,651 | 1,631 | 1,647 | 40,300 | 1,647 |
| 2018-03-20 | 1,618 | 1,647 | 1,611 | 1,641 | 54,500 | 1,641 |
| 2018-03-19 | 1,590 | 1,628 | 1,590 | 1,619 | 95,200 | 1,619 |
| 2018-03-16 | 1,631 | 1,633 | 1,611 | 1,613 | 74,400 | 1,613 |
| 2018-03-15 | 1,608 | 1,629 | 1,596 | 1,623 | 61,800 | 1,623 |
| 2018-03-14 | 1,600 | 1,610 | 1,583 | 1,602 | 64,300 | 1,602 |
| 2018-03-13 | 1,585 | 1,610 | 1,571 | 1,606 | 149,700 | 1,606 |
| 2018-03-12 | 1,564 | 1,592 | 1,564 | 1,590 | 58,300 | 1,590 |
| 2018-03-09 | 1,576 | 1,588 | 1,555 | 1,559 | 116,000 | 1,559 |
| 2018-03-08 | 1,583 | 1,599 | 1,562 | 1,567 | 56,600 | 1,567 |
| 2018-03-07 | 1,565 | 1,596 | 1,559 | 1,572 | 58,400 | 1,572 |
| 2018-03-06 | 1,567 | 1,597 | 1,567 | 1,581 | 51,300 | 1,581 |
| 2018-03-05 | 1,555 | 1,572 | 1,544 | 1,563 | 65,000 | 1,563 |
| 2018-03-02 | 1,565 | 1,582 | 1,561 | 1,574 | 85,200 | 1,574 |
| 2018-03-01 | 1,605 | 1,613 | 1,584 | 1,591 | 91,200 | 1,591 |
| 2018-02-28 | 1,637 | 1,645 | 1,620 | 1,622 | 64,500 | 1,622 |
| 2018-02-27 | 1,646 | 1,648 | 1,623 | 1,643 | 44,300 | 1,643 |
| 2018-02-26 | 1,642 | 1,652 | 1,634 | 1,641 | 44,700 | 1,641 |
| 2018-02-23 | 1,614 | 1,633 | 1,606 | 1,629 | 39,700 | 1,629 |
| 2018-02-22 | 1,612 | 1,620 | 1,600 | 1,611 | 42,000 | 1,611 |
| 2018-02-21 | 1,644 | 1,649 | 1,627 | 1,629 | 37,000 | 1,629 |
| 2018-02-20 | 1,626 | 1,634 | 1,608 | 1,630 | 54,200 | 1,630 |
| 2018-02-19 | 1,615 | 1,656 | 1,615 | 1,637 | 85,500 | 1,637 |
| 2018-02-16 | 1,581 | 1,598 | 1,570 | 1,584 | 66,500 | 1,584 |
| 2018-02-15 | 1,589 | 1,604 | 1,576 | 1,579 | 54,100 | 1,579 |
| 2018-02-14 | 1,590 | 1,611 | 1,569 | 1,571 | 64,000 | 1,571 |
| 2018-02-13 | 1,636 | 1,639 | 1,586 | 1,589 | 99,900 | 1,589 |
| 2018-02-09 | 1,601 | 1,622 | 1,601 | 1,617 | 85,400 | 1,617 |
| 2018-02-08 | 1,651 | 1,666 | 1,651 | 1,651 | 86,600 | 1,651 |
| 2018-02-07 | 1,715 | 1,742 | 1,667 | 1,667 | 96,700 | 1,667 |
| 2018-02-06 | 1,730 | 1,739 | 1,646 | 1,690 | 169,300 | 1,690 |
| 2018-02-05 | 1,770 | 1,789 | 1,747 | 1,774 | 95,200 | 1,774 |
| 2018-02-02 | 1,757 | 1,793 | 1,746 | 1,785 | 88,800 | 1,785 |
| 2018-02-01 | 1,718 | 1,773 | 1,715 | 1,762 | 110,400 | 1,762 |
| 2018-01-31 | 1,717 | 1,728 | 1,695 | 1,697 | 76,000 | 1,697 |
| 2018-01-30 | 1,736 | 1,744 | 1,713 | 1,717 | 64,900 | 1,717 |
| 2018-01-29 | 1,728 | 1,753 | 1,711 | 1,738 | 73,800 | 1,738 |
| 2018-01-26 | 1,733 | 1,740 | 1,719 | 1,721 | 50,000 | 1,721 |
| 2018-01-25 | 1,746 | 1,749 | 1,715 | 1,729 | 78,300 | 1,729 |
| 2018-01-24 | 1,740 | 1,761 | 1,735 | 1,751 | 81,400 | 1,751 |
| 2018-01-23 | 1,721 | 1,740 | 1,708 | 1,738 | 68,900 | 1,738 |
| 2018-01-22 | 1,733 | 1,734 | 1,694 | 1,701 | 64,200 | 1,701 |
| 2018-01-19 | 1,730 | 1,736 | 1,702 | 1,718 | 69,700 | 1,718 |
| 2018-01-18 | 1,745 | 1,750 | 1,702 | 1,702 | 76,100 | 1,702 |
| 2018-01-17 | 1,722 | 1,739 | 1,717 | 1,722 | 73,800 | 1,722 |
| 2018-01-16 | 1,759 | 1,760 | 1,734 | 1,743 | 79,400 | 1,743 |
| 2018-01-15 | 1,782 | 1,793 | 1,753 | 1,759 | 60,900 | 1,759 |
| 2018-01-12 | 1,783 | 1,813 | 1,754 | 1,766 | 108,900 | 1,766 |
| 2018-01-11 | 1,753 | 1,791 | 1,747 | 1,791 | 155,900 | 1,791 |
| 2018-01-10 | 1,735 | 1,769 | 1,735 | 1,748 | 92,000 | 1,748 |
| 2018-01-09 | 1,768 | 1,768 | 1,731 | 1,745 | 66,100 | 1,745 |
| 2018-01-05 | 1,756 | 1,773 | 1,749 | 1,755 | 104,300 | 1,755 |
| 2018-01-04 | 1,733 | 1,750 | 1,715 | 1,749 | 140,700 | 1,749 |
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
