8345 (株)岩手銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,940 | 3,970 | 3,895 | 3,895 | 17,200 | 3,895 |
| 2010-12-29 | 3,870 | 3,990 | 3,870 | 3,940 | 15,500 | 3,940 |
| 2010-12-28 | 3,900 | 3,935 | 3,900 | 3,905 | 13,200 | 3,905 |
| 2010-12-27 | 3,875 | 3,930 | 3,875 | 3,905 | 31,600 | 3,905 |
| 2010-12-24 | 3,975 | 3,975 | 3,900 | 3,945 | 22,400 | 3,945 |
| 2010-12-22 | 4,010 | 4,040 | 3,965 | 3,975 | 29,600 | 3,975 |
| 2010-12-21 | 3,990 | 4,040 | 3,980 | 4,010 | 24,400 | 4,010 |
| 2010-12-20 | 4,050 | 4,050 | 3,985 | 3,990 | 24,200 | 3,990 |
| 2010-12-17 | 4,035 | 4,095 | 4,035 | 4,050 | 41,500 | 4,050 |
| 2010-12-16 | 4,010 | 4,105 | 4,000 | 4,060 | 32,000 | 4,060 |
| 2010-12-15 | 3,985 | 4,030 | 3,985 | 4,025 | 31,900 | 4,025 |
| 2010-12-14 | 3,980 | 4,010 | 3,975 | 4,000 | 40,600 | 4,000 |
| 2010-12-13 | 3,875 | 4,000 | 3,860 | 3,965 | 32,400 | 3,965 |
| 2010-12-10 | 3,850 | 3,885 | 3,835 | 3,875 | 47,000 | 3,875 |
| 2010-12-09 | 3,840 | 3,875 | 3,820 | 3,835 | 27,300 | 3,835 |
| 2010-12-08 | 3,825 | 3,845 | 3,820 | 3,845 | 27,900 | 3,845 |
| 2010-12-07 | 3,830 | 3,835 | 3,800 | 3,825 | 28,400 | 3,825 |
| 2010-12-06 | 3,800 | 3,830 | 3,795 | 3,810 | 22,600 | 3,810 |
| 2010-12-03 | 3,815 | 3,825 | 3,800 | 3,805 | 20,500 | 3,805 |
| 2010-12-02 | 3,840 | 3,840 | 3,770 | 3,770 | 31,600 | 3,770 |
| 2010-12-01 | 3,735 | 3,775 | 3,720 | 3,775 | 34,500 | 3,775 |
| 2010-11-30 | 3,730 | 3,770 | 3,730 | 3,735 | 31,500 | 3,735 |
| 2010-11-29 | 3,730 | 3,765 | 3,725 | 3,725 | 21,500 | 3,725 |
| 2010-11-26 | 3,720 | 3,755 | 3,715 | 3,730 | 14,800 | 3,730 |
| 2010-11-25 | 3,745 | 3,785 | 3,710 | 3,720 | 24,600 | 3,720 |
| 2010-11-24 | 3,755 | 3,785 | 3,740 | 3,740 | 28,400 | 3,740 |
| 2010-11-22 | 3,755 | 3,785 | 3,755 | 3,755 | 17,400 | 3,755 |
| 2010-11-19 | 3,780 | 3,785 | 3,730 | 3,745 | 24,600 | 3,745 |
| 2010-11-18 | 3,640 | 3,720 | 3,635 | 3,710 | 35,000 | 3,710 |
| 2010-11-17 | 3,615 | 3,660 | 3,610 | 3,630 | 17,100 | 3,630 |
| 2010-11-16 | 3,660 | 3,670 | 3,620 | 3,635 | 23,500 | 3,635 |
| 2010-11-15 | 3,610 | 3,665 | 3,610 | 3,630 | 21,500 | 3,630 |
| 2010-11-12 | 3,595 | 3,610 | 3,555 | 3,590 | 17,200 | 3,590 |
| 2010-11-11 | 3,560 | 3,630 | 3,525 | 3,585 | 21,900 | 3,585 |
| 2010-11-10 | 3,475 | 3,590 | 3,475 | 3,580 | 22,800 | 3,580 |
| 2010-11-09 | 3,510 | 3,510 | 3,450 | 3,460 | 19,900 | 3,460 |
| 2010-11-08 | 3,565 | 3,565 | 3,480 | 3,510 | 20,000 | 3,510 |
| 2010-11-05 | 3,510 | 3,575 | 3,510 | 3,530 | 22,100 | 3,530 |
| 2010-11-04 | 3,425 | 3,530 | 3,415 | 3,450 | 22,500 | 3,450 |
| 2010-11-02 | 3,400 | 3,415 | 3,365 | 3,390 | 18,300 | 3,390 |
| 2010-11-01 | 3,405 | 3,440 | 3,370 | 3,395 | 17,700 | 3,395 |
| 2010-10-29 | 3,300 | 3,445 | 3,275 | 3,405 | 40,700 | 3,405 |
| 2010-10-28 | 3,355 | 3,390 | 3,315 | 3,315 | 37,700 | 3,315 |
| 2010-10-27 | 3,350 | 3,385 | 3,330 | 3,350 | 31,500 | 3,350 |
| 2010-10-26 | 3,360 | 3,395 | 3,340 | 3,355 | 22,600 | 3,355 |
| 2010-10-25 | 3,370 | 3,425 | 3,365 | 3,375 | 17,500 | 3,375 |
| 2010-10-22 | 3,415 | 3,450 | 3,400 | 3,410 | 22,800 | 3,410 |
| 2010-10-21 | 3,430 | 3,465 | 3,390 | 3,415 | 21,100 | 3,415 |
| 2010-10-20 | 3,455 | 3,475 | 3,330 | 3,440 | 38,900 | 3,440 |
| 2010-10-19 | 3,500 | 3,605 | 3,500 | 3,510 | 22,700 | 3,510 |
| 2010-10-18 | 3,480 | 3,565 | 3,470 | 3,515 | 22,400 | 3,515 |
| 2010-10-15 | 3,605 | 3,605 | 3,465 | 3,480 | 26,200 | 3,480 |
| 2010-10-14 | 3,540 | 3,635 | 3,540 | 3,605 | 24,900 | 3,605 |
| 2010-10-13 | 3,585 | 3,615 | 3,550 | 3,560 | 21,800 | 3,560 |
| 2010-10-12 | 3,770 | 3,770 | 3,555 | 3,575 | 32,600 | 3,575 |
| 2010-10-08 | 3,780 | 3,820 | 3,745 | 3,750 | 26,500 | 3,750 |
| 2010-10-07 | 3,755 | 3,815 | 3,750 | 3,810 | 32,800 | 3,810 |
| 2010-10-06 | 3,765 | 3,780 | 3,680 | 3,755 | 29,200 | 3,755 |
| 2010-10-05 | 3,700 | 3,795 | 3,620 | 3,785 | 36,400 | 3,785 |
| 2010-10-04 | 3,745 | 3,745 | 3,665 | 3,700 | 34,600 | 3,700 |
| 2010-10-01 | 3,705 | 3,710 | 3,630 | 3,705 | 28,200 | 3,705 |
| 2010-09-30 | 3,805 | 3,820 | 3,665 | 3,670 | 29,100 | 3,670 |
| 2010-09-29 | 3,775 | 3,805 | 3,740 | 3,785 | 46,000 | 3,785 |
| 2010-09-28 | 3,750 | 3,790 | 3,750 | 3,760 | 26,500 | 3,760 |
| 2010-09-27 | 3,750 | 3,810 | 3,740 | 3,800 | 41,100 | 3,800 |
| 2010-09-24 | 3,750 | 3,780 | 3,710 | 3,750 | 38,800 | 3,750 |
| 2010-09-22 | 3,750 | 3,780 | 3,745 | 3,765 | 53,400 | 3,765 |
| 2010-09-21 | 3,750 | 3,750 | 3,715 | 3,745 | 34,200 | 3,745 |
| 2010-09-17 | 3,715 | 3,720 | 3,690 | 3,710 | 52,400 | 3,710 |
| 2010-09-16 | 3,740 | 3,740 | 3,675 | 3,685 | 42,300 | 3,685 |
| 2010-09-15 | 3,685 | 3,725 | 3,655 | 3,715 | 55,600 | 3,715 |
| 2010-09-14 | 3,675 | 3,680 | 3,640 | 3,680 | 26,700 | 3,680 |
| 2010-09-13 | 3,680 | 3,695 | 3,640 | 3,665 | 24,800 | 3,665 |
| 2010-09-10 | 3,670 | 3,690 | 3,655 | 3,675 | 91,600 | 3,675 |
| 2010-09-09 | 3,670 | 3,680 | 3,645 | 3,665 | 157,500 | 3,665 |
| 2010-09-08 | 3,685 | 3,685 | 3,650 | 3,665 | 41,000 | 3,665 |
| 2010-09-07 | 3,760 | 3,770 | 3,685 | 3,700 | 29,000 | 3,700 |
| 2010-09-06 | 3,670 | 3,750 | 3,660 | 3,730 | 42,100 | 3,730 |
| 2010-09-03 | 3,665 | 3,695 | 3,665 | 3,680 | 59,800 | 3,680 |
| 2010-09-02 | 3,670 | 3,715 | 3,640 | 3,685 | 172,900 | 3,685 |
| 2010-09-01 | 3,835 | 3,850 | 3,590 | 3,735 | 207,600 | 3,735 |
| 2010-08-31 | 4,080 | 4,085 | 3,905 | 3,905 | 54,300 | 3,905 |
| 2010-08-30 | 4,235 | 4,270 | 4,130 | 4,150 | 40,800 | 4,150 |
| 2010-08-27 | 4,250 | 4,250 | 4,170 | 4,220 | 38,000 | 4,220 |
| 2010-08-26 | 4,070 | 4,280 | 4,070 | 4,255 | 79,900 | 4,255 |
| 2010-08-25 | 4,440 | 4,445 | 4,120 | 4,140 | 141,900 | 4,140 |
| 2010-08-24 | 4,685 | 4,685 | 4,630 | 4,645 | 19,100 | 4,645 |
| 2010-08-23 | 4,740 | 4,745 | 4,670 | 4,680 | 18,200 | 4,680 |
| 2010-08-20 | 4,815 | 4,820 | 4,725 | 4,730 | 16,300 | 4,730 |
| 2010-08-19 | 4,875 | 4,900 | 4,855 | 4,880 | 14,700 | 4,880 |
| 2010-08-18 | 4,785 | 4,885 | 4,770 | 4,870 | 22,100 | 4,870 |
| 2010-08-17 | 4,800 | 4,805 | 4,725 | 4,745 | 20,700 | 4,745 |
| 2010-08-16 | 4,775 | 4,825 | 4,760 | 4,810 | 9,800 | 4,810 |
| 2010-08-13 | 4,730 | 4,805 | 4,710 | 4,800 | 14,000 | 4,800 |
| 2010-08-12 | 4,665 | 4,770 | 4,650 | 4,725 | 35,900 | 4,725 |
| 2010-08-11 | 4,820 | 4,835 | 4,705 | 4,735 | 15,800 | 4,735 |
| 2010-08-10 | 4,910 | 4,925 | 4,825 | 4,850 | 14,400 | 4,850 |
| 2010-08-09 | 4,900 | 4,900 | 4,860 | 4,900 | 8,600 | 4,900 |
| 2010-08-06 | 4,810 | 4,935 | 4,810 | 4,915 | 17,000 | 4,915 |
| 2010-08-05 | 4,785 | 4,895 | 4,785 | 4,850 | 16,500 | 4,850 |
| 2010-08-04 | 4,805 | 4,830 | 4,715 | 4,755 | 17,500 | 4,755 |
| 2010-08-03 | 4,870 | 4,895 | 4,810 | 4,840 | 12,600 | 4,840 |
| 2010-08-02 | 4,810 | 4,855 | 4,805 | 4,810 | 13,000 | 4,810 |
| 2010-07-30 | 4,920 | 4,920 | 4,760 | 4,810 | 22,600 | 4,810 |
| 2010-07-29 | 5,010 | 5,020 | 4,920 | 4,920 | 22,100 | 4,920 |
| 2010-07-28 | 4,980 | 5,000 | 4,970 | 5,000 | 18,900 | 5,000 |
| 2010-07-27 | 4,920 | 4,985 | 4,915 | 4,955 | 16,300 | 4,955 |
| 2010-07-26 | 4,945 | 4,975 | 4,915 | 4,915 | 7,400 | 4,915 |
| 2010-07-23 | 4,925 | 4,945 | 4,895 | 4,895 | 13,700 | 4,895 |
| 2010-07-22 | 4,835 | 4,870 | 4,820 | 4,855 | 11,100 | 4,855 |
| 2010-07-21 | 4,860 | 4,895 | 4,830 | 4,840 | 13,700 | 4,840 |
| 2010-07-20 | 4,745 | 4,810 | 4,715 | 4,790 | 15,000 | 4,790 |
| 2010-07-16 | 4,820 | 4,820 | 4,765 | 4,810 | 12,800 | 4,810 |
| 2010-07-15 | 5,000 | 5,000 | 4,855 | 4,855 | 15,800 | 4,855 |
| 2010-07-14 | 5,020 | 5,030 | 4,960 | 4,970 | 7,400 | 4,970 |
| 2010-07-13 | 5,030 | 5,030 | 4,960 | 4,960 | 14,500 | 4,960 |
| 2010-07-12 | 5,040 | 5,040 | 4,950 | 4,990 | 19,100 | 4,990 |
| 2010-07-09 | 5,100 | 5,100 | 5,040 | 5,070 | 7,800 | 5,070 |
| 2010-07-08 | 5,060 | 5,090 | 5,060 | 5,070 | 12,300 | 5,070 |
| 2010-07-07 | 4,940 | 5,030 | 4,925 | 5,010 | 12,000 | 5,010 |
| 2010-07-06 | 4,895 | 4,990 | 4,880 | 4,975 | 13,900 | 4,975 |
| 2010-07-05 | 4,970 | 4,975 | 4,915 | 4,940 | 8,500 | 4,940 |
| 2010-07-02 | 5,000 | 5,010 | 4,945 | 4,980 | 13,600 | 4,980 |
| 2010-07-01 | 4,975 | 4,985 | 4,940 | 4,975 | 11,700 | 4,975 |
| 2010-06-30 | 4,990 | 5,030 | 4,935 | 5,010 | 16,600 | 5,010 |
| 2010-06-29 | 5,050 | 5,050 | 5,010 | 5,040 | 7,500 | 5,040 |
| 2010-06-28 | 5,000 | 5,060 | 5,000 | 5,060 | 7,800 | 5,060 |
| 2010-06-25 | 5,000 | 5,060 | 4,970 | 5,010 | 11,800 | 5,010 |
| 2010-06-24 | 5,010 | 5,060 | 4,985 | 5,000 | 11,400 | 5,000 |
| 2010-06-23 | 5,100 | 5,100 | 4,995 | 5,030 | 11,900 | 5,030 |
| 2010-06-22 | 5,080 | 5,130 | 5,050 | 5,120 | 15,500 | 5,120 |
| 2010-06-21 | 5,040 | 5,090 | 5,020 | 5,080 | 10,800 | 5,080 |
| 2010-06-18 | 4,940 | 4,985 | 4,925 | 4,980 | 11,100 | 4,980 |
| 2010-06-17 | 4,895 | 4,945 | 4,880 | 4,915 | 7,300 | 4,915 |
| 2010-06-16 | 4,955 | 4,955 | 4,895 | 4,930 | 13,300 | 4,930 |
| 2010-06-15 | 4,845 | 5,030 | 4,810 | 4,885 | 18,400 | 4,885 |
| 2010-06-14 | 4,845 | 4,850 | 4,825 | 4,830 | 10,900 | 4,830 |
| 2010-06-11 | 4,840 | 4,840 | 4,770 | 4,810 | 22,400 | 4,810 |
| 2010-06-10 | 4,770 | 4,780 | 4,755 | 4,770 | 6,600 | 4,770 |
| 2010-06-09 | 4,690 | 4,755 | 4,690 | 4,755 | 5,300 | 4,755 |
| 2010-06-08 | 4,680 | 4,725 | 4,645 | 4,705 | 8,100 | 4,705 |
| 2010-06-07 | 4,775 | 4,780 | 4,700 | 4,700 | 10,600 | 4,700 |
| 2010-06-04 | 4,790 | 4,825 | 4,790 | 4,825 | 4,900 | 4,825 |
| 2010-06-03 | 4,760 | 4,830 | 4,760 | 4,820 | 14,900 | 4,820 |
| 2010-06-02 | 4,765 | 4,790 | 4,735 | 4,745 | 12,600 | 4,745 |
| 2010-06-01 | 4,810 | 4,850 | 4,805 | 4,835 | 7,700 | 4,835 |
| 2010-05-31 | 4,740 | 4,810 | 4,740 | 4,810 | 10,400 | 4,810 |
| 2010-05-28 | 4,800 | 4,800 | 4,735 | 4,740 | 20,100 | 4,740 |
| 2010-05-27 | 4,780 | 4,810 | 4,760 | 4,785 | 12,300 | 4,785 |
| 2010-05-26 | 4,870 | 4,910 | 4,735 | 4,835 | 18,500 | 4,835 |
| 2010-05-25 | 4,805 | 4,920 | 4,700 | 4,895 | 21,900 | 4,895 |
| 2010-05-24 | 4,895 | 4,895 | 4,765 | 4,805 | 18,200 | 4,805 |
| 2010-05-21 | 4,885 | 4,885 | 4,765 | 4,825 | 23,100 | 4,825 |
| 2010-05-20 | 4,910 | 4,945 | 4,890 | 4,930 | 9,800 | 4,930 |
| 2010-05-19 | 4,925 | 4,965 | 4,850 | 4,965 | 11,700 | 4,965 |
| 2010-05-18 | 5,010 | 5,030 | 4,965 | 4,975 | 21,800 | 4,975 |
| 2010-05-17 | 4,960 | 4,990 | 4,890 | 4,975 | 19,900 | 4,975 |
| 2010-05-14 | 5,000 | 5,050 | 4,965 | 4,975 | 13,900 | 4,975 |
| 2010-05-13 | 5,000 | 5,040 | 4,975 | 5,020 | 9,300 | 5,020 |
| 2010-05-12 | 5,000 | 5,020 | 4,985 | 5,000 | 9,400 | 5,000 |
| 2010-05-11 | 5,100 | 5,100 | 4,970 | 4,995 | 12,500 | 4,995 |
| 2010-05-10 | 4,955 | 5,090 | 4,930 | 5,030 | 12,400 | 5,030 |
| 2010-05-07 | 5,010 | 5,010 | 4,925 | 4,955 | 25,000 | 4,955 |
| 2010-05-06 | 5,110 | 5,140 | 5,050 | 5,110 | 21,200 | 5,110 |
| 2010-04-30 | 5,200 | 5,240 | 5,170 | 5,170 | 10,100 | 5,170 |
| 2010-04-28 | 5,160 | 5,200 | 5,130 | 5,140 | 19,000 | 5,140 |
| 2010-04-27 | 5,330 | 5,340 | 5,250 | 5,250 | 5,500 | 5,250 |
| 2010-04-26 | 5,290 | 5,350 | 5,290 | 5,330 | 15,500 | 5,330 |
| 2010-04-23 | 5,260 | 5,260 | 5,210 | 5,260 | 15,700 | 5,260 |
| 2010-04-22 | 5,370 | 5,370 | 5,210 | 5,260 | 23,700 | 5,260 |
| 2010-04-21 | 5,320 | 5,380 | 5,320 | 5,360 | 9,700 | 5,360 |
| 2010-04-20 | 5,230 | 5,320 | 5,230 | 5,310 | 10,900 | 5,310 |
| 2010-04-19 | 5,210 | 5,230 | 5,150 | 5,190 | 11,300 | 5,190 |
| 2010-04-16 | 5,350 | 5,350 | 5,250 | 5,280 | 8,700 | 5,280 |
| 2010-04-15 | 5,290 | 5,340 | 5,270 | 5,330 | 11,000 | 5,330 |
| 2010-04-14 | 5,350 | 5,370 | 5,280 | 5,280 | 10,700 | 5,280 |
| 2010-04-13 | 5,360 | 5,360 | 5,280 | 5,300 | 7,800 | 5,300 |
| 2010-04-12 | 5,360 | 5,370 | 5,300 | 5,330 | 11,700 | 5,330 |
| 2010-04-09 | 5,290 | 5,320 | 5,290 | 5,300 | 11,100 | 5,300 |
| 2010-04-08 | 5,370 | 5,380 | 5,330 | 5,340 | 8,300 | 5,340 |
| 2010-04-07 | 5,330 | 5,400 | 5,330 | 5,380 | 15,800 | 5,380 |
| 2010-04-06 | 5,380 | 5,380 | 5,270 | 5,300 | 13,500 | 5,300 |
| 2010-04-05 | 5,370 | 5,370 | 5,310 | 5,330 | 8,600 | 5,330 |
| 2010-04-02 | 5,420 | 5,420 | 5,330 | 5,350 | 10,600 | 5,350 |
| 2010-04-01 | 5,350 | 5,430 | 5,310 | 5,420 | 17,500 | 5,420 |
| 2010-03-31 | 5,410 | 5,480 | 5,210 | 5,430 | 19,100 | 5,430 |
| 2010-03-30 | 5,260 | 5,370 | 5,260 | 5,370 | 16,700 | 5,370 |
| 2010-03-29 | 5,260 | 5,300 | 5,200 | 5,250 | 15,600 | 5,250 |
| 2010-03-26 | 5,230 | 5,260 | 5,180 | 5,260 | 19,500 | 5,260 |
| 2010-03-25 | 5,200 | 5,210 | 5,170 | 5,190 | 15,800 | 5,190 |
| 2010-03-24 | 5,190 | 5,200 | 5,160 | 5,200 | 12,900 | 5,200 |
| 2010-03-23 | 5,130 | 5,160 | 5,130 | 5,160 | 7,100 | 5,160 |
| 2010-03-19 | 5,130 | 5,180 | 5,100 | 5,150 | 11,100 | 5,150 |
| 2010-03-18 | 5,180 | 5,180 | 5,110 | 5,120 | 17,200 | 5,120 |
| 2010-03-17 | 5,090 | 5,150 | 5,070 | 5,140 | 16,200 | 5,140 |
| 2010-03-16 | 5,060 | 5,060 | 5,010 | 5,040 | 7,300 | 5,040 |
| 2010-03-15 | 5,000 | 5,050 | 5,000 | 5,050 | 4,900 | 5,050 |
| 2010-03-12 | 5,000 | 5,030 | 4,975 | 5,010 | 22,200 | 5,010 |
| 2010-03-11 | 5,020 | 5,030 | 4,975 | 5,000 | 12,400 | 5,000 |
| 2010-03-10 | 5,080 | 5,080 | 5,040 | 5,040 | 7,400 | 5,040 |
| 2010-03-09 | 5,090 | 5,130 | 5,080 | 5,090 | 8,500 | 5,090 |
| 2010-03-08 | 5,100 | 5,110 | 5,040 | 5,090 | 16,500 | 5,090 |
| 2010-03-05 | 5,050 | 5,070 | 5,000 | 5,020 | 12,400 | 5,020 |
| 2010-03-04 | 5,070 | 5,070 | 4,960 | 4,975 | 15,300 | 4,975 |
| 2010-03-03 | 4,975 | 5,060 | 4,975 | 5,060 | 14,000 | 5,060 |
| 2010-03-02 | 5,100 | 5,100 | 4,985 | 5,020 | 20,800 | 5,020 |
| 2010-03-01 | 5,040 | 5,100 | 5,020 | 5,060 | 19,700 | 5,060 |
| 2010-02-26 | 5,010 | 5,050 | 5,000 | 5,030 | 13,500 | 5,030 |
| 2010-02-25 | 4,985 | 5,010 | 4,970 | 4,995 | 14,700 | 4,995 |
| 2010-02-24 | 5,040 | 5,040 | 4,950 | 4,985 | 12,700 | 4,985 |
| 2010-02-23 | 5,100 | 5,100 | 4,980 | 5,050 | 17,200 | 5,050 |
| 2010-02-22 | 4,970 | 5,090 | 4,970 | 5,040 | 13,900 | 5,040 |
| 2010-02-19 | 5,110 | 5,110 | 4,940 | 4,940 | 13,400 | 4,940 |
| 2010-02-18 | 5,070 | 5,090 | 5,030 | 5,070 | 8,800 | 5,070 |
| 2010-02-17 | 5,050 | 5,080 | 4,990 | 5,070 | 8,400 | 5,070 |
| 2010-02-16 | 4,990 | 5,040 | 4,975 | 4,990 | 9,700 | 4,990 |
| 2010-02-15 | 5,080 | 5,090 | 4,970 | 4,990 | 26,900 | 4,990 |
| 2010-02-12 | 5,020 | 5,060 | 4,995 | 5,060 | 24,300 | 5,060 |
| 2010-02-10 | 4,980 | 4,980 | 4,935 | 4,955 | 9,400 | 4,955 |
| 2010-02-09 | 4,950 | 4,980 | 4,920 | 4,960 | 9,500 | 4,960 |
| 2010-02-08 | 4,970 | 4,990 | 4,920 | 4,955 | 10,400 | 4,955 |
| 2010-02-05 | 5,110 | 5,110 | 5,000 | 5,020 | 18,500 | 5,020 |
| 2010-02-04 | 5,010 | 5,150 | 4,995 | 5,130 | 11,300 | 5,130 |
| 2010-02-03 | 5,020 | 5,130 | 5,020 | 5,110 | 10,100 | 5,110 |
| 2010-02-02 | 5,060 | 5,080 | 4,945 | 5,020 | 12,700 | 5,020 |
| 2010-02-01 | 5,000 | 5,060 | 4,795 | 5,030 | 24,600 | 5,030 |
| 2010-01-29 | 5,110 | 5,150 | 5,060 | 5,060 | 10,500 | 5,060 |
| 2010-01-28 | 5,110 | 5,150 | 5,110 | 5,140 | 9,100 | 5,140 |
| 2010-01-27 | 5,110 | 5,180 | 5,110 | 5,110 | 11,600 | 5,110 |
| 2010-01-26 | 5,250 | 5,260 | 5,130 | 5,140 | 16,700 | 5,140 |
| 2010-01-25 | 5,260 | 5,290 | 5,260 | 5,280 | 11,600 | 5,280 |
| 2010-01-22 | 5,380 | 5,390 | 5,190 | 5,260 | 20,300 | 5,260 |
| 2010-01-21 | 5,250 | 5,400 | 5,250 | 5,380 | 22,000 | 5,380 |
| 2010-01-20 | 5,390 | 5,390 | 5,310 | 5,310 | 13,000 | 5,310 |
| 2010-01-19 | 5,310 | 5,350 | 5,260 | 5,340 | 14,100 | 5,340 |
| 2010-01-18 | 5,250 | 5,340 | 5,250 | 5,300 | 17,500 | 5,300 |
| 2010-01-15 | 5,230 | 5,350 | 5,220 | 5,350 | 16,000 | 5,350 |
| 2010-01-14 | 5,300 | 5,310 | 5,260 | 5,270 | 8,100 | 5,270 |
| 2010-01-13 | 5,190 | 5,340 | 5,170 | 5,300 | 13,500 | 5,300 |
| 2010-01-12 | 5,340 | 5,350 | 5,240 | 5,290 | 15,100 | 5,290 |
| 2010-01-08 | 5,330 | 5,340 | 5,310 | 5,340 | 17,000 | 5,340 |
| 2010-01-07 | 5,200 | 5,250 | 5,170 | 5,250 | 15,400 | 5,250 |
| 2010-01-06 | 5,100 | 5,190 | 5,080 | 5,160 | 10,900 | 5,160 |
| 2010-01-05 | 5,190 | 5,190 | 5,050 | 5,070 | 33,200 | 5,070 |
| 2010-01-04 | 5,130 | 5,220 | 5,130 | 5,180 | 5,000 | 5,180 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
