8345 (株)岩手銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 5,190 | 5,190 | 5,120 | 5,130 | 8,800 | 5,130 |
| 2009-12-29 | 5,230 | 5,240 | 5,170 | 5,220 | 12,400 | 5,220 |
| 2009-12-28 | 5,200 | 5,230 | 5,180 | 5,190 | 12,200 | 5,190 |
| 2009-12-25 | 5,200 | 5,250 | 5,150 | 5,150 | 24,400 | 5,150 |
| 2009-12-24 | 5,280 | 5,280 | 5,210 | 5,210 | 14,000 | 5,210 |
| 2009-12-22 | 5,280 | 5,310 | 5,250 | 5,270 | 12,200 | 5,270 |
| 2009-12-21 | 5,320 | 5,320 | 5,250 | 5,250 | 7,300 | 5,250 |
| 2009-12-18 | 5,210 | 5,350 | 5,210 | 5,320 | 24,100 | 5,320 |
| 2009-12-17 | 5,410 | 5,440 | 5,360 | 5,410 | 11,500 | 5,410 |
| 2009-12-16 | 5,480 | 5,580 | 5,280 | 5,400 | 46,100 | 5,400 |
| 2009-12-15 | 5,180 | 5,220 | 5,140 | 5,220 | 12,400 | 5,220 |
| 2009-12-14 | 5,220 | 5,220 | 5,100 | 5,200 | 17,200 | 5,200 |
| 2009-12-11 | 5,240 | 5,270 | 5,180 | 5,250 | 28,100 | 5,250 |
| 2009-12-10 | 5,300 | 5,330 | 5,170 | 5,230 | 33,500 | 5,230 |
| 2009-12-09 | 5,330 | 5,330 | 5,280 | 5,290 | 10,300 | 5,290 |
| 2009-12-08 | 5,350 | 5,380 | 5,300 | 5,340 | 17,800 | 5,340 |
| 2009-12-07 | 5,340 | 5,380 | 5,300 | 5,350 | 14,800 | 5,350 |
| 2009-12-04 | 5,320 | 5,380 | 5,320 | 5,320 | 13,100 | 5,320 |
| 2009-12-03 | 5,310 | 5,420 | 5,290 | 5,420 | 24,000 | 5,420 |
| 2009-12-02 | 5,450 | 5,450 | 5,250 | 5,300 | 23,700 | 5,300 |
| 2009-12-01 | 5,320 | 5,450 | 5,290 | 5,440 | 34,100 | 5,440 |
| 2009-11-30 | 5,190 | 5,340 | 5,190 | 5,340 | 20,700 | 5,340 |
| 2009-11-27 | 5,060 | 5,220 | 5,060 | 5,180 | 14,100 | 5,180 |
| 2009-11-26 | 5,040 | 5,200 | 5,040 | 5,170 | 14,300 | 5,170 |
| 2009-11-25 | 5,290 | 5,290 | 5,050 | 5,120 | 28,900 | 5,120 |
| 2009-11-24 | 5,410 | 5,410 | 5,250 | 5,300 | 21,800 | 5,300 |
| 2009-11-20 | 5,450 | 5,530 | 5,360 | 5,460 | 21,300 | 5,460 |
| 2009-11-19 | 5,320 | 5,450 | 5,250 | 5,450 | 24,600 | 5,450 |
| 2009-11-18 | 5,430 | 5,430 | 5,330 | 5,340 | 22,300 | 5,340 |
| 2009-11-17 | 5,380 | 5,440 | 5,340 | 5,430 | 15,800 | 5,430 |
| 2009-11-16 | 5,350 | 5,360 | 5,320 | 5,340 | 16,100 | 5,340 |
| 2009-11-13 | 5,370 | 5,370 | 5,290 | 5,350 | 19,500 | 5,350 |
| 2009-11-12 | 5,500 | 5,500 | 5,360 | 5,360 | 18,600 | 5,360 |
| 2009-11-11 | 5,540 | 5,550 | 5,490 | 5,490 | 8,900 | 5,490 |
| 2009-11-10 | 5,570 | 5,580 | 5,510 | 5,520 | 23,500 | 5,520 |
| 2009-11-09 | 5,540 | 5,560 | 5,500 | 5,530 | 30,600 | 5,530 |
| 2009-11-06 | 5,690 | 5,690 | 5,450 | 5,600 | 45,800 | 5,600 |
| 2009-11-05 | 5,380 | 5,500 | 5,370 | 5,490 | 19,600 | 5,490 |
| 2009-11-04 | 5,460 | 5,480 | 5,350 | 5,480 | 13,700 | 5,480 |
| 2009-11-02 | 5,380 | 5,460 | 5,330 | 5,460 | 19,200 | 5,460 |
| 2009-10-30 | 5,420 | 5,420 | 5,340 | 5,390 | 29,600 | 5,390 |
| 2009-10-29 | 5,240 | 5,330 | 5,200 | 5,240 | 43,900 | 5,240 |
| 2009-10-28 | 5,400 | 5,400 | 5,270 | 5,330 | 41,600 | 5,330 |
| 2009-10-27 | 5,480 | 5,480 | 5,280 | 5,410 | 24,800 | 5,410 |
| 2009-10-26 | 5,420 | 5,490 | 5,410 | 5,470 | 23,700 | 5,470 |
| 2009-10-23 | 5,320 | 5,440 | 5,310 | 5,410 | 41,600 | 5,410 |
| 2009-10-22 | 5,180 | 5,300 | 5,080 | 5,300 | 37,700 | 5,300 |
| 2009-10-21 | 5,070 | 5,190 | 5,070 | 5,180 | 14,200 | 5,180 |
| 2009-10-20 | 5,130 | 5,150 | 5,030 | 5,110 | 22,200 | 5,110 |
| 2009-10-19 | 4,840 | 4,980 | 4,840 | 4,980 | 21,900 | 4,980 |
| 2009-10-16 | 4,910 | 4,930 | 4,770 | 4,860 | 10,400 | 4,860 |
| 2009-10-15 | 4,890 | 4,930 | 4,810 | 4,860 | 10,000 | 4,860 |
| 2009-10-14 | 4,900 | 4,900 | 4,760 | 4,790 | 14,300 | 4,790 |
| 2009-10-13 | 4,910 | 4,910 | 4,880 | 4,890 | 7,000 | 4,890 |
| 2009-10-09 | 4,920 | 4,940 | 4,840 | 4,900 | 16,500 | 4,900 |
| 2009-10-08 | 4,920 | 4,920 | 4,860 | 4,870 | 13,500 | 4,870 |
| 2009-10-07 | 4,780 | 4,830 | 4,730 | 4,830 | 14,900 | 4,830 |
| 2009-10-06 | 4,710 | 4,740 | 4,640 | 4,740 | 10,300 | 4,740 |
| 2009-10-05 | 4,730 | 4,730 | 4,650 | 4,730 | 19,400 | 4,730 |
| 2009-10-02 | 4,820 | 4,820 | 4,710 | 4,770 | 14,400 | 4,770 |
| 2009-10-01 | 4,870 | 4,910 | 4,750 | 4,840 | 14,400 | 4,840 |
| 2009-09-30 | 4,830 | 4,960 | 4,820 | 4,850 | 23,400 | 4,850 |
| 2009-09-29 | 4,940 | 4,940 | 4,850 | 4,880 | 12,100 | 4,880 |
| 2009-09-28 | 4,900 | 4,940 | 4,880 | 4,930 | 14,400 | 4,930 |
| 2009-09-25 | 5,100 | 5,100 | 4,910 | 4,930 | 17,400 | 4,930 |
| 2009-09-24 | 4,960 | 5,190 | 4,960 | 5,080 | 29,000 | 5,080 |
| 2009-09-18 | 4,920 | 5,230 | 4,830 | 5,010 | 22,500 | 5,010 |
| 2009-09-17 | 5,050 | 5,050 | 4,900 | 4,980 | 23,900 | 4,980 |
| 2009-09-16 | 5,210 | 5,240 | 5,040 | 5,060 | 18,300 | 5,060 |
| 2009-09-15 | 5,220 | 5,230 | 5,170 | 5,200 | 8,300 | 5,200 |
| 2009-09-14 | 5,260 | 5,260 | 5,110 | 5,200 | 11,800 | 5,200 |
| 2009-09-11 | 5,380 | 5,380 | 5,230 | 5,250 | 24,900 | 5,250 |
| 2009-09-10 | 5,300 | 5,400 | 5,290 | 5,360 | 12,300 | 5,360 |
| 2009-09-09 | 5,250 | 5,300 | 5,240 | 5,240 | 7,700 | 5,240 |
| 2009-09-08 | 5,300 | 5,300 | 5,260 | 5,290 | 7,800 | 5,290 |
| 2009-09-07 | 5,280 | 5,290 | 5,270 | 5,280 | 3,300 | 5,280 |
| 2009-09-04 | 5,330 | 5,330 | 5,280 | 5,280 | 9,400 | 5,280 |
| 2009-09-03 | 5,290 | 5,380 | 5,290 | 5,330 | 14,600 | 5,330 |
| 2009-09-02 | 5,390 | 5,390 | 5,240 | 5,300 | 25,800 | 5,300 |
| 2009-09-01 | 5,440 | 5,450 | 5,400 | 5,450 | 6,700 | 5,450 |
| 2009-08-31 | 5,450 | 5,540 | 5,430 | 5,450 | 12,400 | 5,450 |
| 2009-08-28 | 5,450 | 5,470 | 5,430 | 5,440 | 7,900 | 5,440 |
| 2009-08-27 | 5,450 | 5,500 | 5,440 | 5,450 | 13,300 | 5,450 |
| 2009-08-26 | 5,470 | 5,490 | 5,410 | 5,490 | 12,400 | 5,490 |
| 2009-08-25 | 5,430 | 5,490 | 5,390 | 5,470 | 16,200 | 5,470 |
| 2009-08-24 | 5,430 | 5,530 | 5,430 | 5,480 | 34,100 | 5,480 |
| 2009-08-21 | 5,370 | 5,420 | 5,310 | 5,400 | 35,000 | 5,400 |
| 2009-08-20 | 5,260 | 5,400 | 5,260 | 5,370 | 11,900 | 5,370 |
| 2009-08-19 | 5,300 | 5,310 | 5,240 | 5,250 | 11,900 | 5,250 |
| 2009-08-18 | 5,310 | 5,330 | 5,300 | 5,310 | 11,100 | 5,310 |
| 2009-08-17 | 5,420 | 5,420 | 5,290 | 5,300 | 13,400 | 5,300 |
| 2009-08-14 | 5,400 | 5,420 | 5,390 | 5,420 | 10,800 | 5,420 |
| 2009-08-13 | 5,390 | 5,450 | 5,390 | 5,410 | 8,900 | 5,410 |
| 2009-08-12 | 5,390 | 5,420 | 5,380 | 5,380 | 13,500 | 5,380 |
| 2009-08-11 | 5,490 | 5,530 | 5,470 | 5,490 | 6,800 | 5,490 |
| 2009-08-10 | 5,560 | 5,560 | 5,460 | 5,480 | 4,800 | 5,480 |
| 2009-08-07 | 5,550 | 5,550 | 5,410 | 5,480 | 9,000 | 5,480 |
| 2009-08-06 | 5,540 | 5,580 | 5,530 | 5,540 | 12,000 | 5,540 |
| 2009-08-05 | 5,580 | 5,640 | 5,560 | 5,600 | 17,200 | 5,600 |
| 2009-08-04 | 5,600 | 5,630 | 5,570 | 5,630 | 15,800 | 5,630 |
| 2009-08-03 | 5,530 | 5,590 | 5,530 | 5,590 | 12,700 | 5,590 |
| 2009-07-31 | 5,460 | 5,560 | 5,460 | 5,530 | 23,800 | 5,530 |
| 2009-07-30 | 5,350 | 5,460 | 5,350 | 5,450 | 20,900 | 5,450 |
| 2009-07-29 | 5,410 | 5,490 | 5,410 | 5,450 | 18,200 | 5,450 |
| 2009-07-28 | 5,380 | 5,430 | 5,330 | 5,410 | 12,600 | 5,410 |
| 2009-07-27 | 5,400 | 5,470 | 5,370 | 5,380 | 18,600 | 5,380 |
| 2009-07-24 | 5,540 | 5,580 | 5,420 | 5,500 | 22,000 | 5,500 |
| 2009-07-23 | 5,580 | 5,600 | 5,540 | 5,540 | 13,300 | 5,540 |
| 2009-07-22 | 5,500 | 5,580 | 5,460 | 5,540 | 19,400 | 5,540 |
| 2009-07-21 | 5,400 | 5,490 | 5,390 | 5,480 | 21,000 | 5,480 |
| 2009-07-17 | 5,330 | 5,350 | 5,310 | 5,320 | 8,900 | 5,320 |
| 2009-07-16 | 5,330 | 5,390 | 5,320 | 5,320 | 10,800 | 5,320 |
| 2009-07-15 | 5,370 | 5,370 | 5,270 | 5,270 | 15,500 | 5,270 |
| 2009-07-14 | 5,420 | 5,420 | 5,350 | 5,360 | 13,300 | 5,360 |
| 2009-07-13 | 5,340 | 5,430 | 5,310 | 5,320 | 14,900 | 5,320 |
| 2009-07-10 | 5,390 | 5,400 | 5,330 | 5,330 | 7,900 | 5,330 |
| 2009-07-09 | 5,470 | 5,470 | 5,310 | 5,310 | 11,100 | 5,310 |
| 2009-07-08 | 5,430 | 5,490 | 5,430 | 5,490 | 7,600 | 5,490 |
| 2009-07-07 | 5,400 | 5,530 | 5,400 | 5,500 | 12,800 | 5,500 |
| 2009-07-06 | 5,420 | 5,430 | 5,380 | 5,390 | 8,200 | 5,390 |
| 2009-07-03 | 5,390 | 5,520 | 5,370 | 5,510 | 8,800 | 5,510 |
| 2009-07-02 | 5,570 | 5,580 | 5,460 | 5,490 | 13,000 | 5,490 |
| 2009-07-01 | 5,430 | 5,630 | 5,380 | 5,540 | 20,300 | 5,540 |
| 2009-06-30 | 5,380 | 5,560 | 5,380 | 5,530 | 11,500 | 5,530 |
| 2009-06-29 | 5,540 | 5,550 | 5,430 | 5,430 | 6,700 | 5,430 |
| 2009-06-26 | 5,530 | 5,530 | 5,490 | 5,520 | 9,000 | 5,520 |
| 2009-06-25 | 5,340 | 5,580 | 5,340 | 5,490 | 18,900 | 5,490 |
| 2009-06-24 | 5,380 | 5,380 | 5,250 | 5,340 | 8,000 | 5,340 |
| 2009-06-23 | 5,440 | 5,440 | 5,290 | 5,370 | 15,200 | 5,370 |
| 2009-06-22 | 5,320 | 5,480 | 5,320 | 5,440 | 10,900 | 5,440 |
| 2009-06-19 | 5,260 | 5,370 | 5,220 | 5,360 | 11,900 | 5,360 |
| 2009-06-18 | 5,280 | 5,290 | 5,200 | 5,250 | 15,100 | 5,250 |
| 2009-06-17 | 5,230 | 5,390 | 5,210 | 5,380 | 7,700 | 5,380 |
| 2009-06-16 | 5,500 | 5,500 | 5,280 | 5,310 | 17,900 | 5,310 |
| 2009-06-15 | 5,480 | 5,520 | 5,430 | 5,510 | 13,700 | 5,510 |
| 2009-06-12 | 5,400 | 5,480 | 5,300 | 5,430 | 36,200 | 5,430 |
| 2009-06-11 | 5,370 | 5,400 | 5,360 | 5,360 | 8,500 | 5,360 |
| 2009-06-10 | 5,260 | 5,370 | 5,260 | 5,370 | 12,600 | 5,370 |
| 2009-06-09 | 5,350 | 5,370 | 5,200 | 5,260 | 13,600 | 5,260 |
| 2009-06-08 | 5,220 | 5,260 | 5,200 | 5,200 | 6,400 | 5,200 |
| 2009-06-05 | 5,250 | 5,270 | 5,230 | 5,230 | 8,300 | 5,230 |
| 2009-06-04 | 5,170 | 5,270 | 5,170 | 5,180 | 5,500 | 5,180 |
| 2009-06-03 | 5,170 | 5,250 | 5,160 | 5,170 | 8,200 | 5,170 |
| 2009-06-02 | 5,230 | 5,250 | 5,160 | 5,170 | 10,100 | 5,170 |
| 2009-06-01 | 5,220 | 5,240 | 5,160 | 5,220 | 14,500 | 5,220 |
| 2009-05-29 | 5,210 | 5,230 | 5,070 | 5,120 | 22,800 | 5,120 |
| 2009-05-28 | 5,270 | 5,370 | 5,250 | 5,310 | 17,400 | 5,310 |
| 2009-05-27 | 5,250 | 5,320 | 5,230 | 5,270 | 10,100 | 5,270 |
| 2009-05-26 | 5,240 | 5,250 | 5,200 | 5,220 | 10,000 | 5,220 |
| 2009-05-25 | 5,140 | 5,250 | 5,140 | 5,190 | 8,200 | 5,190 |
| 2009-05-22 | 5,100 | 5,180 | 5,100 | 5,120 | 17,700 | 5,120 |
| 2009-05-21 | 5,020 | 5,080 | 5,010 | 5,080 | 8,800 | 5,080 |
| 2009-05-20 | 5,090 | 5,090 | 5,040 | 5,070 | 11,800 | 5,070 |
| 2009-05-19 | 4,910 | 4,980 | 4,910 | 4,950 | 8,700 | 4,950 |
| 2009-05-18 | 4,850 | 4,930 | 4,830 | 4,900 | 16,900 | 4,900 |
| 2009-05-15 | 4,900 | 4,930 | 4,870 | 4,900 | 6,800 | 4,900 |
| 2009-05-14 | 4,900 | 4,920 | 4,810 | 4,810 | 13,300 | 4,810 |
| 2009-05-13 | 4,850 | 4,950 | 4,840 | 4,950 | 10,500 | 4,950 |
| 2009-05-12 | 4,910 | 4,920 | 4,850 | 4,850 | 5,300 | 4,850 |
| 2009-05-11 | 4,890 | 4,970 | 4,880 | 4,970 | 9,900 | 4,970 |
| 2009-05-08 | 4,900 | 4,930 | 4,880 | 4,930 | 10,000 | 4,930 |
| 2009-05-07 | 4,850 | 4,890 | 4,820 | 4,890 | 12,400 | 4,890 |
| 2009-05-01 | 4,810 | 4,810 | 4,660 | 4,670 | 9,200 | 4,670 |
| 2009-04-30 | 4,730 | 4,900 | 4,720 | 4,740 | 18,700 | 4,740 |
| 2009-04-28 | 4,650 | 4,720 | 4,650 | 4,690 | 12,900 | 4,690 |
| 2009-04-27 | 4,660 | 4,720 | 4,610 | 4,640 | 5,800 | 4,640 |
| 2009-04-24 | 4,690 | 4,690 | 4,610 | 4,610 | 9,000 | 4,610 |
| 2009-04-23 | 4,640 | 4,700 | 4,560 | 4,690 | 19,700 | 4,690 |
| 2009-04-22 | 4,700 | 4,700 | 4,620 | 4,630 | 12,900 | 4,630 |
| 2009-04-21 | 4,800 | 4,800 | 4,620 | 4,690 | 20,400 | 4,690 |
| 2009-04-20 | 4,830 | 4,830 | 4,760 | 4,800 | 5,300 | 4,800 |
| 2009-04-17 | 4,850 | 4,850 | 4,760 | 4,780 | 9,300 | 4,780 |
| 2009-04-16 | 4,850 | 4,880 | 4,780 | 4,800 | 8,900 | 4,800 |
| 2009-04-15 | 4,910 | 4,910 | 4,780 | 4,820 | 9,900 | 4,820 |
| 2009-04-14 | 4,750 | 4,890 | 4,710 | 4,850 | 21,000 | 4,850 |
| 2009-04-13 | 4,760 | 4,790 | 4,710 | 4,760 | 7,800 | 4,760 |
| 2009-04-10 | 4,800 | 4,800 | 4,660 | 4,770 | 10,200 | 4,770 |
| 2009-04-09 | 4,680 | 4,800 | 4,680 | 4,750 | 10,600 | 4,750 |
| 2009-04-08 | 4,660 | 4,690 | 4,650 | 4,670 | 17,000 | 4,670 |
| 2009-04-07 | 4,790 | 4,820 | 4,760 | 4,810 | 11,900 | 4,810 |
| 2009-04-06 | 4,880 | 4,900 | 4,690 | 4,700 | 14,700 | 4,700 |
| 2009-04-03 | 4,920 | 4,970 | 4,790 | 4,830 | 13,100 | 4,830 |
| 2009-04-02 | 4,850 | 4,960 | 4,840 | 4,930 | 19,700 | 4,930 |
| 2009-04-01 | 4,720 | 4,820 | 4,720 | 4,810 | 26,500 | 4,810 |
| 2009-03-31 | 4,980 | 4,990 | 4,670 | 4,690 | 85,700 | 4,690 |
| 2009-03-30 | 5,370 | 5,440 | 5,150 | 5,150 | 18,700 | 5,150 |
| 2009-03-27 | 5,420 | 5,430 | 5,320 | 5,360 | 17,700 | 5,360 |
| 2009-03-26 | 5,410 | 5,410 | 5,280 | 5,320 | 19,700 | 5,320 |
| 2009-03-25 | 5,280 | 5,460 | 5,230 | 5,460 | 28,600 | 5,460 |
| 2009-03-24 | 5,210 | 5,220 | 4,990 | 5,220 | 32,500 | 5,220 |
| 2009-03-23 | 5,010 | 5,030 | 4,960 | 5,010 | 21,100 | 5,010 |
| 2009-03-19 | 4,940 | 4,960 | 4,880 | 4,910 | 12,200 | 4,910 |
| 2009-03-18 | 4,830 | 4,920 | 4,760 | 4,890 | 16,600 | 4,890 |
| 2009-03-17 | 4,880 | 4,950 | 4,870 | 4,890 | 25,100 | 4,890 |
| 2009-03-16 | 4,800 | 5,000 | 4,790 | 4,880 | 21,000 | 4,880 |
| 2009-03-13 | 4,570 | 4,810 | 4,570 | 4,790 | 40,100 | 4,790 |
| 2009-03-12 | 4,600 | 4,600 | 4,520 | 4,570 | 22,900 | 4,570 |
| 2009-03-11 | 4,780 | 4,790 | 4,700 | 4,700 | 18,500 | 4,700 |
| 2009-03-10 | 4,820 | 4,820 | 4,620 | 4,630 | 20,500 | 4,630 |
| 2009-03-09 | 4,980 | 5,000 | 4,870 | 4,870 | 14,700 | 4,870 |
| 2009-03-06 | 5,060 | 5,070 | 5,010 | 5,050 | 17,700 | 5,050 |
| 2009-03-05 | 5,110 | 5,190 | 5,050 | 5,160 | 18,700 | 5,160 |
| 2009-03-04 | 5,100 | 5,100 | 4,990 | 5,010 | 23,200 | 5,010 |
| 2009-03-03 | 5,130 | 5,150 | 5,070 | 5,110 | 14,000 | 5,110 |
| 2009-03-02 | 5,150 | 5,210 | 5,150 | 5,180 | 15,500 | 5,180 |
| 2009-02-27 | 5,190 | 5,370 | 5,160 | 5,370 | 23,500 | 5,370 |
| 2009-02-26 | 5,310 | 5,340 | 5,130 | 5,180 | 32,300 | 5,180 |
| 2009-02-25 | 5,500 | 5,580 | 5,290 | 5,330 | 48,600 | 5,330 |
| 2009-02-24 | 5,440 | 5,510 | 5,410 | 5,500 | 12,400 | 5,500 |
| 2009-02-23 | 5,380 | 5,480 | 5,380 | 5,480 | 17,600 | 5,480 |
| 2009-02-20 | 5,450 | 5,450 | 5,380 | 5,380 | 10,200 | 5,380 |
| 2009-02-19 | 5,430 | 5,470 | 5,380 | 5,460 | 12,400 | 5,460 |
| 2009-02-18 | 5,370 | 5,450 | 5,370 | 5,440 | 8,800 | 5,440 |
| 2009-02-17 | 5,520 | 5,520 | 5,370 | 5,410 | 15,000 | 5,410 |
| 2009-02-16 | 5,560 | 5,560 | 5,450 | 5,540 | 14,200 | 5,540 |
| 2009-02-13 | 5,400 | 5,520 | 5,390 | 5,470 | 14,300 | 5,470 |
| 2009-02-12 | 5,310 | 5,400 | 5,310 | 5,360 | 25,700 | 5,360 |
| 2009-02-10 | 5,560 | 5,590 | 5,450 | 5,490 | 24,000 | 5,490 |
| 2009-02-09 | 5,560 | 5,620 | 5,460 | 5,490 | 54,200 | 5,490 |
| 2009-02-06 | 5,710 | 5,780 | 5,620 | 5,650 | 12,000 | 5,650 |
| 2009-02-05 | 5,680 | 5,780 | 5,600 | 5,700 | 19,900 | 5,700 |
| 2009-02-04 | 5,580 | 5,700 | 5,500 | 5,680 | 24,500 | 5,680 |
| 2009-02-03 | 5,720 | 5,840 | 5,570 | 5,590 | 23,700 | 5,590 |
| 2009-02-02 | 5,600 | 5,730 | 5,560 | 5,720 | 33,800 | 5,720 |
| 2009-01-30 | 5,690 | 5,720 | 5,610 | 5,700 | 14,200 | 5,700 |
| 2009-01-29 | 5,680 | 5,790 | 5,670 | 5,790 | 18,400 | 5,790 |
| 2009-01-28 | 5,740 | 5,780 | 5,620 | 5,730 | 12,100 | 5,730 |
| 2009-01-27 | 5,560 | 5,770 | 5,560 | 5,740 | 39,300 | 5,740 |
| 2009-01-26 | 5,460 | 5,620 | 5,460 | 5,550 | 9,600 | 5,550 |
| 2009-01-23 | 5,500 | 5,550 | 5,490 | 5,510 | 22,800 | 5,510 |
| 2009-01-22 | 5,470 | 5,500 | 5,420 | 5,500 | 40,200 | 5,500 |
| 2009-01-21 | 5,300 | 5,440 | 5,300 | 5,370 | 45,100 | 5,370 |
| 2009-01-20 | 5,400 | 5,430 | 5,360 | 5,400 | 20,400 | 5,400 |
| 2009-01-19 | 5,490 | 5,490 | 5,400 | 5,430 | 31,800 | 5,430 |
| 2009-01-16 | 5,460 | 5,480 | 5,380 | 5,480 | 44,900 | 5,480 |
| 2009-01-15 | 5,280 | 5,470 | 5,280 | 5,410 | 59,500 | 5,410 |
| 2009-01-14 | 5,310 | 5,410 | 5,310 | 5,360 | 54,500 | 5,360 |
| 2009-01-13 | 5,350 | 5,380 | 5,280 | 5,300 | 74,200 | 5,300 |
| 2009-01-09 | 5,450 | 5,500 | 5,430 | 5,450 | 29,500 | 5,450 |
| 2009-01-08 | 5,450 | 5,460 | 5,390 | 5,410 | 24,100 | 5,410 |
| 2009-01-07 | 5,480 | 5,550 | 5,470 | 5,480 | 14,700 | 5,480 |
| 2009-01-06 | 5,520 | 5,520 | 5,440 | 5,450 | 13,300 | 5,450 |
| 2009-01-05 | 5,580 | 5,610 | 5,440 | 5,450 | 6,800 | 5,450 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
