8345 (株)岩手銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 5,440 | 5,580 | 5,440 | 5,580 | 9,400 | 5,580 |
| 2008-12-29 | 5,500 | 5,540 | 5,460 | 5,510 | 23,200 | 5,510 |
| 2008-12-26 | 5,490 | 5,520 | 5,450 | 5,520 | 11,500 | 5,520 |
| 2008-12-25 | 5,410 | 5,470 | 5,400 | 5,470 | 3,200 | 5,470 |
| 2008-12-24 | 5,600 | 5,600 | 5,360 | 5,400 | 21,300 | 5,400 |
| 2008-12-22 | 5,400 | 5,520 | 5,400 | 5,500 | 16,700 | 5,500 |
| 2008-12-19 | 5,400 | 5,470 | 5,370 | 5,400 | 21,600 | 5,400 |
| 2008-12-18 | 5,490 | 5,500 | 5,390 | 5,450 | 16,700 | 5,450 |
| 2008-12-17 | 5,470 | 5,540 | 5,380 | 5,540 | 17,000 | 5,540 |
| 2008-12-16 | 5,480 | 5,480 | 5,340 | 5,370 | 18,100 | 5,370 |
| 2008-12-15 | 5,430 | 5,580 | 5,400 | 5,550 | 19,700 | 5,550 |
| 2008-12-12 | 5,570 | 5,570 | 5,300 | 5,380 | 50,400 | 5,380 |
| 2008-12-11 | 5,560 | 5,570 | 5,470 | 5,570 | 26,100 | 5,570 |
| 2008-12-10 | 5,490 | 5,610 | 5,490 | 5,540 | 12,700 | 5,540 |
| 2008-12-09 | 5,600 | 5,600 | 5,430 | 5,480 | 12,200 | 5,480 |
| 2008-12-08 | 5,480 | 5,680 | 5,480 | 5,560 | 19,700 | 5,560 |
| 2008-12-05 | 5,680 | 5,680 | 5,460 | 5,470 | 21,500 | 5,470 |
| 2008-12-04 | 5,640 | 5,740 | 5,520 | 5,580 | 22,800 | 5,580 |
| 2008-12-03 | 5,420 | 5,600 | 5,420 | 5,560 | 17,800 | 5,560 |
| 2008-12-02 | 5,520 | 5,520 | 5,360 | 5,380 | 30,800 | 5,380 |
| 2008-12-01 | 5,710 | 5,710 | 5,470 | 5,560 | 23,300 | 5,560 |
| 2008-11-28 | 5,520 | 5,690 | 5,490 | 5,690 | 15,700 | 5,690 |
| 2008-11-27 | 5,490 | 5,570 | 5,420 | 5,540 | 18,800 | 5,540 |
| 2008-11-26 | 5,430 | 5,570 | 5,430 | 5,520 | 29,400 | 5,520 |
| 2008-11-25 | 5,680 | 5,780 | 5,480 | 5,630 | 65,200 | 5,630 |
| 2008-11-21 | 5,590 | 5,630 | 5,450 | 5,530 | 43,700 | 5,530 |
| 2008-11-20 | 5,560 | 5,650 | 5,490 | 5,590 | 22,000 | 5,590 |
| 2008-11-19 | 5,630 | 5,650 | 5,560 | 5,630 | 34,900 | 5,630 |
| 2008-11-18 | 5,580 | 5,700 | 5,560 | 5,620 | 37,000 | 5,620 |
| 2008-11-17 | 5,610 | 5,750 | 5,550 | 5,680 | 37,600 | 5,680 |
| 2008-11-14 | 6,180 | 6,190 | 5,720 | 5,790 | 32,900 | 5,790 |
| 2008-11-13 | 6,020 | 6,150 | 6,000 | 6,060 | 15,200 | 6,060 |
| 2008-11-12 | 6,070 | 6,180 | 6,070 | 6,160 | 15,000 | 6,160 |
| 2008-11-11 | 6,420 | 6,420 | 6,210 | 6,210 | 13,600 | 6,210 |
| 2008-11-10 | 6,400 | 6,440 | 6,300 | 6,420 | 25,100 | 6,420 |
| 2008-11-07 | 6,210 | 6,390 | 6,190 | 6,200 | 22,800 | 6,200 |
| 2008-11-06 | 6,350 | 6,440 | 6,320 | 6,430 | 81,400 | 6,430 |
| 2008-11-05 | 6,420 | 6,420 | 6,310 | 6,390 | 65,100 | 6,390 |
| 2008-11-04 | 6,170 | 6,420 | 6,000 | 6,310 | 78,500 | 6,310 |
| 2008-10-31 | 6,360 | 6,360 | 6,060 | 6,070 | 38,800 | 6,070 |
| 2008-10-30 | 6,070 | 6,400 | 5,950 | 6,400 | 35,100 | 6,400 |
| 2008-10-29 | 6,000 | 6,090 | 5,830 | 6,070 | 32,900 | 6,070 |
| 2008-10-28 | 5,390 | 5,780 | 5,290 | 5,770 | 64,500 | 5,770 |
| 2008-10-27 | 5,800 | 5,840 | 5,440 | 5,490 | 63,200 | 5,490 |
| 2008-10-24 | 6,230 | 6,230 | 5,800 | 5,900 | 53,300 | 5,900 |
| 2008-10-23 | 6,130 | 6,250 | 6,060 | 6,240 | 36,400 | 6,240 |
| 2008-10-22 | 6,310 | 6,350 | 6,150 | 6,150 | 36,300 | 6,150 |
| 2008-10-21 | 6,330 | 6,340 | 6,270 | 6,320 | 24,500 | 6,320 |
| 2008-10-20 | 6,340 | 6,440 | 6,250 | 6,330 | 43,800 | 6,330 |
| 2008-10-17 | 5,830 | 6,380 | 5,830 | 6,380 | 43,500 | 6,380 |
| 2008-10-16 | 5,960 | 6,090 | 5,730 | 5,730 | 20,600 | 5,730 |
| 2008-10-15 | 5,950 | 6,190 | 5,810 | 6,190 | 22,800 | 6,190 |
| 2008-10-14 | 6,060 | 6,070 | 5,880 | 6,050 | 26,500 | 6,050 |
| 2008-10-10 | 5,390 | 5,500 | 5,290 | 5,460 | 44,600 | 5,460 |
| 2008-10-09 | 5,620 | 5,760 | 5,500 | 5,630 | 47,000 | 5,630 |
| 2008-10-08 | 5,890 | 5,930 | 5,600 | 5,730 | 39,900 | 5,730 |
| 2008-10-07 | 5,860 | 5,990 | 5,820 | 5,930 | 35,500 | 5,930 |
| 2008-10-06 | 6,080 | 6,100 | 5,940 | 5,960 | 23,400 | 5,960 |
| 2008-10-03 | 6,160 | 6,180 | 6,100 | 6,150 | 12,900 | 6,150 |
| 2008-10-02 | 6,330 | 6,360 | 6,150 | 6,150 | 23,400 | 6,150 |
| 2008-10-01 | 6,300 | 6,400 | 6,240 | 6,320 | 19,600 | 6,320 |
| 2008-09-30 | 6,150 | 6,240 | 6,060 | 6,240 | 32,600 | 6,240 |
| 2008-09-29 | 6,380 | 6,390 | 6,230 | 6,240 | 15,300 | 6,240 |
| 2008-09-26 | 6,380 | 6,400 | 6,200 | 6,300 | 37,600 | 6,300 |
| 2008-09-25 | 6,320 | 6,400 | 6,280 | 6,370 | 15,700 | 6,370 |
| 2008-09-24 | 6,320 | 6,350 | 6,140 | 6,350 | 27,200 | 6,350 |
| 2008-09-22 | 6,480 | 6,510 | 6,300 | 6,310 | 19,300 | 6,310 |
| 2008-09-19 | 6,100 | 6,440 | 6,100 | 6,440 | 43,700 | 6,440 |
| 2008-09-18 | 6,180 | 6,330 | 6,150 | 6,300 | 46,700 | 6,300 |
| 2008-09-17 | 6,230 | 6,380 | 6,180 | 6,230 | 75,900 | 6,230 |
| 2008-09-16 | 5,940 | 6,250 | 5,930 | 6,240 | 63,900 | 6,240 |
| 2008-09-12 | 6,200 | 6,300 | 6,180 | 6,260 | 53,800 | 6,260 |
| 2008-09-11 | 6,200 | 6,210 | 6,110 | 6,120 | 48,400 | 6,120 |
| 2008-09-10 | 6,150 | 6,340 | 6,150 | 6,280 | 30,200 | 6,280 |
| 2008-09-09 | 6,300 | 6,300 | 6,180 | 6,250 | 30,300 | 6,250 |
| 2008-09-08 | 6,290 | 6,470 | 6,280 | 6,380 | 41,300 | 6,380 |
| 2008-09-05 | 6,090 | 6,180 | 6,050 | 6,130 | 37,900 | 6,130 |
| 2008-09-04 | 6,230 | 6,230 | 6,120 | 6,150 | 32,200 | 6,150 |
| 2008-09-03 | 6,140 | 6,250 | 6,140 | 6,230 | 28,800 | 6,230 |
| 2008-09-02 | 6,220 | 6,260 | 6,110 | 6,200 | 26,300 | 6,200 |
| 2008-09-01 | 6,170 | 6,180 | 6,110 | 6,160 | 20,200 | 6,160 |
| 2008-08-29 | 6,100 | 6,200 | 6,100 | 6,200 | 43,200 | 6,200 |
| 2008-08-28 | 6,090 | 6,090 | 6,010 | 6,070 | 15,800 | 6,070 |
| 2008-08-27 | 6,100 | 6,120 | 6,040 | 6,050 | 24,100 | 6,050 |
| 2008-08-26 | 6,100 | 6,100 | 6,050 | 6,100 | 17,500 | 6,100 |
| 2008-08-25 | 6,090 | 6,170 | 6,090 | 6,160 | 16,100 | 6,160 |
| 2008-08-22 | 6,150 | 6,150 | 5,960 | 5,990 | 38,200 | 5,990 |
| 2008-08-21 | 6,120 | 6,140 | 6,080 | 6,120 | 16,600 | 6,120 |
| 2008-08-20 | 6,020 | 6,110 | 6,010 | 6,110 | 15,900 | 6,110 |
| 2008-08-19 | 6,110 | 6,110 | 5,950 | 6,030 | 32,200 | 6,030 |
| 2008-08-18 | 6,030 | 6,230 | 6,030 | 6,180 | 26,500 | 6,180 |
| 2008-08-15 | 6,010 | 6,070 | 6,000 | 6,070 | 27,400 | 6,070 |
| 2008-08-14 | 6,000 | 6,030 | 5,940 | 6,000 | 22,600 | 6,000 |
| 2008-08-13 | 6,060 | 6,080 | 5,980 | 6,020 | 26,000 | 6,020 |
| 2008-08-12 | 6,220 | 6,240 | 6,150 | 6,190 | 13,100 | 6,190 |
| 2008-08-11 | 6,190 | 6,210 | 6,160 | 6,180 | 19,700 | 6,180 |
| 2008-08-08 | 6,110 | 6,200 | 6,060 | 6,160 | 25,200 | 6,160 |
| 2008-08-07 | 6,260 | 6,260 | 6,100 | 6,130 | 21,200 | 6,130 |
| 2008-08-06 | 6,240 | 6,330 | 6,200 | 6,280 | 23,400 | 6,280 |
| 2008-08-05 | 6,040 | 6,210 | 6,040 | 6,180 | 14,500 | 6,180 |
| 2008-08-04 | 6,150 | 6,200 | 6,080 | 6,090 | 18,500 | 6,090 |
| 2008-08-01 | 6,170 | 6,170 | 6,080 | 6,110 | 12,200 | 6,110 |
| 2008-07-31 | 6,200 | 6,200 | 6,060 | 6,170 | 24,400 | 6,170 |
| 2008-07-30 | 6,040 | 6,120 | 6,030 | 6,110 | 37,100 | 6,110 |
| 2008-07-29 | 6,110 | 6,170 | 5,890 | 5,980 | 56,900 | 5,980 |
| 2008-07-28 | 6,210 | 6,270 | 6,140 | 6,210 | 29,100 | 6,210 |
| 2008-07-25 | 6,300 | 6,310 | 6,200 | 6,200 | 16,500 | 6,200 |
| 2008-07-24 | 6,300 | 6,310 | 6,210 | 6,300 | 13,800 | 6,300 |
| 2008-07-23 | 6,270 | 6,310 | 6,160 | 6,200 | 26,200 | 6,200 |
| 2008-07-22 | 6,070 | 6,120 | 6,000 | 6,110 | 15,400 | 6,110 |
| 2008-07-18 | 6,120 | 6,120 | 5,980 | 6,010 | 15,100 | 6,010 |
| 2008-07-17 | 6,010 | 6,060 | 5,990 | 6,040 | 10,900 | 6,040 |
| 2008-07-16 | 6,000 | 6,040 | 5,970 | 5,970 | 18,100 | 5,970 |
| 2008-07-15 | 6,010 | 6,030 | 6,000 | 6,000 | 14,900 | 6,000 |
| 2008-07-14 | 6,040 | 6,150 | 6,020 | 6,020 | 8,600 | 6,020 |
| 2008-07-11 | 6,040 | 6,080 | 6,000 | 6,020 | 23,900 | 6,020 |
| 2008-07-10 | 6,010 | 6,110 | 6,010 | 6,080 | 8,500 | 6,080 |
| 2008-07-09 | 6,090 | 6,170 | 6,020 | 6,030 | 21,100 | 6,030 |
| 2008-07-08 | 6,160 | 6,160 | 6,050 | 6,080 | 17,700 | 6,080 |
| 2008-07-07 | 6,130 | 6,210 | 6,090 | 6,190 | 8,800 | 6,190 |
| 2008-07-04 | 6,160 | 6,250 | 6,050 | 6,140 | 20,900 | 6,140 |
| 2008-07-03 | 6,190 | 6,190 | 6,050 | 6,180 | 22,800 | 6,180 |
| 2008-07-02 | 6,410 | 6,410 | 6,250 | 6,260 | 21,800 | 6,260 |
| 2008-07-01 | 6,380 | 6,390 | 6,290 | 6,380 | 11,600 | 6,380 |
| 2008-06-30 | 6,300 | 6,390 | 6,260 | 6,350 | 10,100 | 6,350 |
| 2008-06-27 | 6,190 | 6,320 | 6,190 | 6,300 | 25,300 | 6,300 |
| 2008-06-26 | 6,380 | 6,440 | 6,350 | 6,380 | 19,500 | 6,380 |
| 2008-06-25 | 6,270 | 6,420 | 6,260 | 6,410 | 26,400 | 6,410 |
| 2008-06-24 | 6,280 | 6,280 | 6,220 | 6,270 | 12,100 | 6,270 |
| 2008-06-23 | 6,230 | 6,250 | 6,150 | 6,230 | 21,000 | 6,230 |
| 2008-06-20 | 6,310 | 6,310 | 6,240 | 6,250 | 28,100 | 6,250 |
| 2008-06-19 | 6,350 | 6,350 | 6,240 | 6,290 | 28,200 | 6,290 |
| 2008-06-18 | 6,380 | 6,400 | 6,310 | 6,350 | 14,900 | 6,350 |
| 2008-06-17 | 6,310 | 6,420 | 6,310 | 6,350 | 23,600 | 6,350 |
| 2008-06-16 | 6,420 | 6,420 | 6,290 | 6,350 | 18,000 | 6,350 |
| 2008-06-13 | 6,350 | 6,370 | 6,250 | 6,350 | 45,600 | 6,350 |
| 2008-06-12 | 6,380 | 6,530 | 6,220 | 6,340 | 70,000 | 6,340 |
| 2008-06-11 | 6,480 | 6,520 | 6,390 | 6,430 | 19,400 | 6,430 |
| 2008-06-10 | 6,500 | 6,510 | 6,440 | 6,470 | 12,300 | 6,470 |
| 2008-06-09 | 6,500 | 6,600 | 6,490 | 6,490 | 20,000 | 6,490 |
| 2008-06-06 | 6,740 | 6,780 | 6,670 | 6,670 | 24,100 | 6,670 |
| 2008-06-05 | 6,740 | 6,800 | 6,700 | 6,780 | 11,400 | 6,780 |
| 2008-06-04 | 6,590 | 6,780 | 6,590 | 6,760 | 21,000 | 6,760 |
| 2008-06-03 | 6,770 | 6,770 | 6,580 | 6,660 | 29,300 | 6,660 |
| 2008-06-02 | 6,650 | 6,830 | 6,570 | 6,810 | 21,000 | 6,810 |
| 2008-05-30 | 6,740 | 6,750 | 6,680 | 6,750 | 14,900 | 6,750 |
| 2008-05-29 | 6,580 | 6,650 | 6,560 | 6,640 | 16,600 | 6,640 |
| 2008-05-28 | 6,640 | 6,690 | 6,480 | 6,480 | 35,600 | 6,480 |
| 2008-05-27 | 6,600 | 6,740 | 6,600 | 6,740 | 11,000 | 6,740 |
| 2008-05-26 | 6,660 | 6,670 | 6,570 | 6,610 | 18,800 | 6,610 |
| 2008-05-23 | 6,800 | 6,890 | 6,740 | 6,760 | 22,000 | 6,760 |
| 2008-05-22 | 6,700 | 6,830 | 6,670 | 6,800 | 25,200 | 6,800 |
| 2008-05-21 | 6,820 | 6,820 | 6,740 | 6,800 | 44,600 | 6,800 |
| 2008-05-20 | 6,840 | 6,950 | 6,820 | 6,840 | 28,000 | 6,840 |
| 2008-05-19 | 6,870 | 6,920 | 6,800 | 6,880 | 30,300 | 6,880 |
| 2008-05-16 | 6,980 | 7,000 | 6,850 | 6,890 | 34,000 | 6,890 |
| 2008-05-15 | 6,900 | 7,020 | 6,900 | 6,970 | 20,500 | 6,970 |
| 2008-05-14 | 6,790 | 6,980 | 6,750 | 6,900 | 35,300 | 6,900 |
| 2008-05-13 | 6,870 | 6,970 | 6,830 | 6,890 | 21,500 | 6,890 |
| 2008-05-12 | 6,830 | 6,890 | 6,810 | 6,870 | 17,700 | 6,870 |
| 2008-05-09 | 6,860 | 6,870 | 6,760 | 6,850 | 28,100 | 6,850 |
| 2008-05-08 | 6,800 | 6,890 | 6,760 | 6,830 | 21,400 | 6,830 |
| 2008-05-07 | 6,830 | 6,860 | 6,770 | 6,810 | 16,800 | 6,810 |
| 2008-05-02 | 6,760 | 6,770 | 6,710 | 6,760 | 9,800 | 6,760 |
| 2008-05-01 | 6,590 | 6,670 | 6,540 | 6,630 | 11,900 | 6,630 |
| 2008-04-30 | 6,600 | 6,740 | 6,550 | 6,690 | 19,200 | 6,690 |
| 2008-04-28 | 6,550 | 6,700 | 6,550 | 6,700 | 14,700 | 6,700 |
| 2008-04-25 | 6,390 | 6,560 | 6,390 | 6,540 | 14,700 | 6,540 |
| 2008-04-24 | 6,380 | 6,430 | 6,310 | 6,370 | 12,200 | 6,370 |
| 2008-04-23 | 6,340 | 6,440 | 6,310 | 6,390 | 15,300 | 6,390 |
| 2008-04-22 | 6,400 | 6,400 | 6,300 | 6,340 | 18,600 | 6,340 |
| 2008-04-21 | 6,470 | 6,540 | 6,320 | 6,390 | 28,800 | 6,390 |
| 2008-04-18 | 6,550 | 6,550 | 6,350 | 6,450 | 19,000 | 6,450 |
| 2008-04-17 | 6,550 | 6,570 | 6,440 | 6,480 | 19,700 | 6,480 |
| 2008-04-16 | 6,410 | 6,470 | 6,400 | 6,450 | 10,200 | 6,450 |
| 2008-04-15 | 6,350 | 6,400 | 6,280 | 6,400 | 12,600 | 6,400 |
| 2008-04-14 | 6,360 | 6,360 | 6,260 | 6,340 | 13,500 | 6,340 |
| 2008-04-11 | 6,310 | 6,480 | 6,310 | 6,460 | 15,100 | 6,460 |
| 2008-04-10 | 6,350 | 6,380 | 6,260 | 6,270 | 18,900 | 6,270 |
| 2008-04-09 | 6,710 | 6,710 | 6,340 | 6,450 | 36,100 | 6,450 |
| 2008-04-08 | 6,750 | 6,860 | 6,610 | 6,630 | 29,100 | 6,630 |
| 2008-04-07 | 6,730 | 6,810 | 6,650 | 6,800 | 20,200 | 6,800 |
| 2008-04-04 | 6,730 | 6,780 | 6,680 | 6,680 | 33,600 | 6,680 |
| 2008-04-03 | 6,760 | 6,780 | 6,690 | 6,720 | 26,600 | 6,720 |
| 2008-04-02 | 6,750 | 6,790 | 6,720 | 6,750 | 27,800 | 6,750 |
| 2008-04-01 | 6,540 | 6,670 | 6,540 | 6,650 | 15,000 | 6,650 |
| 2008-03-31 | 6,610 | 6,630 | 6,320 | 6,510 | 28,500 | 6,510 |
| 2008-03-28 | 6,550 | 6,650 | 6,540 | 6,630 | 22,900 | 6,630 |
| 2008-03-27 | 6,530 | 6,670 | 6,440 | 6,550 | 21,000 | 6,550 |
| 2008-03-26 | 6,400 | 6,550 | 6,400 | 6,530 | 16,200 | 6,530 |
| 2008-03-25 | 6,540 | 6,580 | 6,450 | 6,530 | 32,900 | 6,530 |
| 2008-03-24 | 6,650 | 6,680 | 6,500 | 6,500 | 23,000 | 6,500 |
| 2008-03-21 | 6,450 | 6,550 | 6,360 | 6,550 | 18,600 | 6,550 |
| 2008-03-19 | 6,390 | 6,500 | 6,330 | 6,450 | 17,100 | 6,450 |
| 2008-03-18 | 6,210 | 6,350 | 6,140 | 6,190 | 59,800 | 6,190 |
| 2008-03-17 | 6,250 | 6,260 | 6,090 | 6,210 | 39,600 | 6,210 |
| 2008-03-14 | 6,730 | 6,730 | 6,400 | 6,450 | 66,100 | 6,450 |
| 2008-03-13 | 6,700 | 6,760 | 6,670 | 6,740 | 26,300 | 6,740 |
| 2008-03-12 | 6,620 | 6,850 | 6,620 | 6,690 | 52,500 | 6,690 |
| 2008-03-11 | 6,670 | 6,680 | 6,570 | 6,590 | 59,300 | 6,590 |
| 2008-03-10 | 6,440 | 6,700 | 6,440 | 6,670 | 67,900 | 6,670 |
| 2008-03-07 | 6,410 | 6,570 | 6,410 | 6,440 | 49,200 | 6,440 |
| 2008-03-06 | 6,380 | 6,560 | 6,380 | 6,480 | 39,100 | 6,480 |
| 2008-03-05 | 6,300 | 6,440 | 6,300 | 6,380 | 35,200 | 6,380 |
| 2008-03-04 | 6,300 | 6,340 | 6,260 | 6,290 | 30,100 | 6,290 |
| 2008-03-03 | 6,400 | 6,400 | 6,230 | 6,250 | 34,300 | 6,250 |
| 2008-02-29 | 6,470 | 6,510 | 6,370 | 6,460 | 43,100 | 6,460 |
| 2008-02-28 | 6,400 | 6,530 | 6,360 | 6,500 | 36,000 | 6,500 |
| 2008-02-27 | 6,420 | 6,490 | 6,370 | 6,450 | 33,600 | 6,450 |
| 2008-02-26 | 6,460 | 6,480 | 6,230 | 6,230 | 32,200 | 6,230 |
| 2008-02-25 | 6,350 | 6,490 | 6,300 | 6,440 | 39,400 | 6,440 |
| 2008-02-22 | 6,230 | 6,260 | 6,110 | 6,170 | 25,500 | 6,170 |
| 2008-02-21 | 6,080 | 6,270 | 6,080 | 6,220 | 28,700 | 6,220 |
| 2008-02-20 | 6,130 | 6,150 | 6,010 | 6,020 | 49,300 | 6,020 |
| 2008-02-19 | 6,300 | 6,300 | 6,060 | 6,130 | 61,400 | 6,130 |
| 2008-02-18 | 6,300 | 6,380 | 6,230 | 6,250 | 26,800 | 6,250 |
| 2008-02-15 | 6,360 | 6,390 | 6,260 | 6,340 | 32,100 | 6,340 |
| 2008-02-14 | 6,520 | 6,520 | 6,360 | 6,440 | 45,500 | 6,440 |
| 2008-02-13 | 6,530 | 6,630 | 6,420 | 6,420 | 23,400 | 6,420 |
| 2008-02-12 | 6,510 | 6,610 | 6,440 | 6,520 | 20,700 | 6,520 |
| 2008-02-08 | 6,520 | 6,680 | 6,500 | 6,510 | 13,600 | 6,510 |
| 2008-02-07 | 6,420 | 6,530 | 6,360 | 6,530 | 28,400 | 6,530 |
| 2008-02-06 | 6,630 | 6,710 | 6,460 | 6,490 | 54,400 | 6,490 |
| 2008-02-05 | 6,960 | 7,040 | 6,900 | 6,920 | 12,700 | 6,920 |
| 2008-02-04 | 7,000 | 7,050 | 6,960 | 7,040 | 26,800 | 7,040 |
| 2008-02-01 | 6,720 | 6,900 | 6,700 | 6,860 | 25,600 | 6,860 |
| 2008-01-31 | 6,340 | 6,840 | 6,340 | 6,800 | 36,600 | 6,800 |
| 2008-01-30 | 6,700 | 6,700 | 6,410 | 6,540 | 20,500 | 6,540 |
| 2008-01-29 | 6,660 | 6,720 | 6,510 | 6,690 | 23,900 | 6,690 |
| 2008-01-28 | 6,670 | 6,680 | 6,440 | 6,560 | 31,700 | 6,560 |
| 2008-01-25 | 6,320 | 6,690 | 6,320 | 6,680 | 29,900 | 6,680 |
| 2008-01-24 | 6,190 | 6,310 | 6,190 | 6,310 | 17,900 | 6,310 |
| 2008-01-23 | 6,100 | 6,250 | 6,100 | 6,190 | 38,200 | 6,190 |
| 2008-01-22 | 6,280 | 6,330 | 6,050 | 6,050 | 46,100 | 6,050 |
| 2008-01-21 | 6,350 | 6,370 | 6,260 | 6,320 | 29,300 | 6,320 |
| 2008-01-18 | 6,300 | 6,380 | 6,210 | 6,350 | 22,500 | 6,350 |
| 2008-01-17 | 6,290 | 6,380 | 6,190 | 6,370 | 30,900 | 6,370 |
| 2008-01-16 | 6,220 | 6,350 | 6,190 | 6,210 | 40,800 | 6,210 |
| 2008-01-15 | 6,430 | 6,450 | 6,250 | 6,310 | 54,000 | 6,310 |
| 2008-01-11 | 6,390 | 6,440 | 6,270 | 6,340 | 48,800 | 6,340 |
| 2008-01-10 | 6,360 | 6,400 | 6,320 | 6,360 | 32,600 | 6,360 |
| 2008-01-09 | 6,340 | 6,440 | 6,150 | 6,370 | 63,500 | 6,370 |
| 2008-01-08 | 6,280 | 6,380 | 6,210 | 6,370 | 28,000 | 6,370 |
| 2008-01-07 | 6,350 | 6,420 | 6,300 | 6,350 | 62,200 | 6,350 |
| 2008-01-04 | 6,540 | 6,540 | 6,340 | 6,340 | 28,400 | 6,340 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
