8345 (株)岩手銀行 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 3,290 | 3,370 | 3,270 | 3,330 | 6,500 | 3,330 |
| 2011-12-29 | 3,205 | 3,280 | 3,205 | 3,265 | 7,100 | 3,265 |
| 2011-12-28 | 3,275 | 3,310 | 3,215 | 3,250 | 5,800 | 3,250 |
| 2011-12-27 | 3,235 | 3,265 | 3,235 | 3,265 | 2,000 | 3,265 |
| 2011-12-26 | 3,320 | 3,325 | 3,280 | 3,285 | 2,500 | 3,285 |
| 2011-12-22 | 3,335 | 3,375 | 3,280 | 3,300 | 20,600 | 3,300 |
| 2011-12-21 | 3,335 | 3,335 | 3,305 | 3,320 | 7,700 | 3,320 |
| 2011-12-20 | 3,245 | 3,305 | 3,225 | 3,300 | 16,100 | 3,300 |
| 2011-12-19 | 3,200 | 3,230 | 3,160 | 3,225 | 12,600 | 3,225 |
| 2011-12-16 | 3,320 | 3,330 | 3,205 | 3,225 | 18,100 | 3,225 |
| 2011-12-15 | 3,305 | 3,345 | 3,270 | 3,300 | 17,400 | 3,300 |
| 2011-12-14 | 3,400 | 3,400 | 3,305 | 3,345 | 20,600 | 3,345 |
| 2011-12-13 | 3,475 | 3,475 | 3,380 | 3,405 | 17,500 | 3,405 |
| 2011-12-12 | 3,500 | 3,515 | 3,480 | 3,480 | 7,500 | 3,480 |
| 2011-12-09 | 3,410 | 3,470 | 3,410 | 3,460 | 26,900 | 3,460 |
| 2011-12-08 | 3,425 | 3,435 | 3,405 | 3,410 | 6,900 | 3,410 |
| 2011-12-07 | 3,400 | 3,460 | 3,385 | 3,430 | 13,500 | 3,430 |
| 2011-12-06 | 3,470 | 3,475 | 3,385 | 3,400 | 15,900 | 3,400 |
| 2011-12-05 | 3,515 | 3,550 | 3,495 | 3,495 | 9,000 | 3,495 |
| 2011-12-02 | 3,595 | 3,605 | 3,520 | 3,535 | 11,100 | 3,535 |
| 2011-12-01 | 3,635 | 3,650 | 3,590 | 3,595 | 10,400 | 3,595 |
| 2011-11-30 | 3,540 | 3,635 | 3,530 | 3,630 | 16,500 | 3,630 |
| 2011-11-29 | 3,520 | 3,590 | 3,455 | 3,580 | 11,800 | 3,580 |
| 2011-11-28 | 3,500 | 3,540 | 3,400 | 3,500 | 11,800 | 3,500 |
| 2011-11-25 | 3,555 | 3,585 | 3,460 | 3,465 | 15,500 | 3,465 |
| 2011-11-24 | 3,620 | 3,645 | 3,545 | 3,555 | 9,600 | 3,555 |
| 2011-11-22 | 3,650 | 3,685 | 3,600 | 3,675 | 17,200 | 3,675 |
| 2011-11-21 | 3,520 | 3,770 | 3,520 | 3,655 | 14,400 | 3,655 |
| 2011-11-18 | 3,555 | 3,560 | 3,490 | 3,535 | 10,000 | 3,535 |
| 2011-11-17 | 3,505 | 3,615 | 3,470 | 3,590 | 7,100 | 3,590 |
| 2011-11-16 | 3,550 | 3,550 | 3,500 | 3,505 | 5,200 | 3,505 |
| 2011-11-15 | 3,610 | 3,615 | 3,550 | 3,550 | 3,100 | 3,550 |
| 2011-11-14 | 3,520 | 3,640 | 3,445 | 3,640 | 5,800 | 3,640 |
| 2011-11-11 | 3,500 | 3,525 | 3,450 | 3,510 | 6,900 | 3,510 |
| 2011-11-10 | 3,465 | 3,515 | 3,460 | 3,500 | 5,600 | 3,500 |
| 2011-11-09 | 3,520 | 3,565 | 3,500 | 3,565 | 6,000 | 3,565 |
| 2011-11-08 | 3,595 | 3,595 | 3,465 | 3,490 | 11,300 | 3,490 |
| 2011-11-07 | 3,625 | 3,630 | 3,495 | 3,615 | 11,700 | 3,615 |
| 2011-11-04 | 3,480 | 3,670 | 3,470 | 3,650 | 9,400 | 3,650 |
| 2011-11-02 | 3,500 | 3,525 | 3,445 | 3,480 | 9,700 | 3,480 |
| 2011-11-01 | 3,585 | 3,615 | 3,530 | 3,555 | 7,700 | 3,555 |
| 2011-10-31 | 3,615 | 3,640 | 3,565 | 3,585 | 5,700 | 3,585 |
| 2011-10-28 | 3,620 | 3,665 | 3,605 | 3,615 | 10,100 | 3,615 |
| 2011-10-27 | 3,470 | 3,570 | 3,420 | 3,555 | 9,100 | 3,555 |
| 2011-10-26 | 3,380 | 3,475 | 3,380 | 3,450 | 4,900 | 3,450 |
| 2011-10-25 | 3,535 | 3,570 | 3,425 | 3,430 | 9,200 | 3,430 |
| 2011-10-24 | 3,585 | 3,585 | 3,505 | 3,535 | 9,400 | 3,535 |
| 2011-10-21 | 3,530 | 3,555 | 3,530 | 3,545 | 3,600 | 3,545 |
| 2011-10-20 | 3,550 | 3,580 | 3,520 | 3,525 | 9,200 | 3,525 |
| 2011-10-19 | 3,610 | 3,650 | 3,550 | 3,570 | 4,900 | 3,570 |
| 2011-10-18 | 3,640 | 3,665 | 3,590 | 3,590 | 4,600 | 3,590 |
| 2011-10-17 | 3,605 | 3,680 | 3,550 | 3,650 | 6,600 | 3,650 |
| 2011-10-14 | 3,620 | 3,640 | 3,540 | 3,545 | 6,700 | 3,545 |
| 2011-10-13 | 3,670 | 3,700 | 3,635 | 3,670 | 6,700 | 3,670 |
| 2011-10-12 | 3,565 | 3,620 | 3,565 | 3,600 | 6,500 | 3,600 |
| 2011-10-11 | 3,655 | 3,695 | 3,530 | 3,590 | 11,100 | 3,590 |
| 2011-10-07 | 3,610 | 3,690 | 3,610 | 3,650 | 9,400 | 3,650 |
| 2011-10-06 | 3,550 | 3,700 | 3,520 | 3,625 | 11,100 | 3,625 |
| 2011-10-05 | 3,715 | 3,715 | 3,570 | 3,570 | 6,400 | 3,570 |
| 2011-10-04 | 3,805 | 3,805 | 3,700 | 3,705 | 8,400 | 3,705 |
| 2011-10-03 | 3,815 | 3,845 | 3,760 | 3,820 | 13,100 | 3,820 |
| 2011-09-30 | 3,955 | 3,955 | 3,800 | 3,885 | 21,200 | 3,885 |
| 2011-09-29 | 3,780 | 3,995 | 3,780 | 3,990 | 19,500 | 3,990 |
| 2011-09-28 | 3,615 | 3,845 | 3,615 | 3,825 | 28,300 | 3,825 |
| 2011-09-27 | 3,550 | 3,610 | 3,515 | 3,610 | 18,600 | 3,610 |
| 2011-09-26 | 3,475 | 3,565 | 3,410 | 3,545 | 13,300 | 3,545 |
| 2011-09-22 | 3,565 | 3,565 | 3,435 | 3,475 | 15,700 | 3,475 |
| 2011-09-21 | 3,585 | 3,615 | 3,550 | 3,570 | 13,600 | 3,570 |
| 2011-09-20 | 3,550 | 3,575 | 3,525 | 3,535 | 7,700 | 3,535 |
| 2011-09-16 | 3,600 | 3,635 | 3,570 | 3,600 | 27,100 | 3,600 |
| 2011-09-15 | 3,465 | 3,595 | 3,440 | 3,585 | 13,100 | 3,585 |
| 2011-09-14 | 3,520 | 3,540 | 3,400 | 3,420 | 9,600 | 3,420 |
| 2011-09-13 | 3,505 | 3,555 | 3,465 | 3,505 | 10,400 | 3,505 |
| 2011-09-12 | 3,515 | 3,600 | 3,500 | 3,520 | 10,500 | 3,520 |
| 2011-09-09 | 3,590 | 3,650 | 3,565 | 3,565 | 32,200 | 3,565 |
| 2011-09-08 | 3,665 | 3,695 | 3,640 | 3,660 | 10,900 | 3,660 |
| 2011-09-07 | 3,505 | 3,650 | 3,470 | 3,620 | 11,000 | 3,620 |
| 2011-09-06 | 3,475 | 3,505 | 3,460 | 3,485 | 11,300 | 3,485 |
| 2011-09-05 | 3,440 | 3,500 | 3,440 | 3,495 | 4,100 | 3,495 |
| 2011-09-02 | 3,465 | 3,505 | 3,415 | 3,495 | 14,000 | 3,495 |
| 2011-09-01 | 3,410 | 3,480 | 3,400 | 3,470 | 9,900 | 3,470 |
| 2011-08-31 | 3,335 | 3,395 | 3,320 | 3,395 | 13,200 | 3,395 |
| 2011-08-30 | 3,280 | 3,340 | 3,275 | 3,330 | 7,100 | 3,330 |
| 2011-08-29 | 3,260 | 3,295 | 3,240 | 3,270 | 6,300 | 3,270 |
| 2011-08-26 | 3,240 | 3,270 | 3,230 | 3,260 | 4,000 | 3,260 |
| 2011-08-25 | 3,230 | 3,270 | 3,230 | 3,240 | 10,300 | 3,240 |
| 2011-08-24 | 3,235 | 3,245 | 3,195 | 3,230 | 9,300 | 3,230 |
| 2011-08-23 | 3,175 | 3,250 | 3,170 | 3,235 | 12,400 | 3,235 |
| 2011-08-22 | 3,095 | 3,160 | 3,090 | 3,140 | 6,000 | 3,140 |
| 2011-08-19 | 3,010 | 3,085 | 3,010 | 3,085 | 5,600 | 3,085 |
| 2011-08-18 | 3,050 | 3,065 | 3,040 | 3,060 | 5,800 | 3,060 |
| 2011-08-17 | 3,010 | 3,045 | 3,000 | 3,045 | 8,000 | 3,045 |
| 2011-08-16 | 3,020 | 3,055 | 3,000 | 3,015 | 6,100 | 3,015 |
| 2011-08-15 | 3,070 | 3,070 | 2,978 | 3,020 | 4,900 | 3,020 |
| 2011-08-12 | 3,010 | 3,015 | 2,942 | 3,005 | 6,900 | 3,005 |
| 2011-08-11 | 2,950 | 3,025 | 2,950 | 2,968 | 6,900 | 2,968 |
| 2011-08-10 | 3,020 | 3,050 | 2,900 | 2,996 | 8,400 | 2,996 |
| 2011-08-09 | 2,871 | 2,977 | 2,812 | 2,971 | 17,800 | 2,971 |
| 2011-08-08 | 2,911 | 2,949 | 2,895 | 2,907 | 8,100 | 2,907 |
| 2011-08-05 | 3,000 | 3,000 | 2,955 | 2,971 | 16,900 | 2,971 |
| 2011-08-04 | 3,080 | 3,100 | 3,030 | 3,030 | 10,900 | 3,030 |
| 2011-08-03 | 3,135 | 3,155 | 3,060 | 3,065 | 13,700 | 3,065 |
| 2011-08-02 | 3,155 | 3,230 | 3,130 | 3,200 | 6,600 | 3,200 |
| 2011-08-01 | 3,135 | 3,195 | 3,135 | 3,195 | 8,100 | 3,195 |
| 2011-07-29 | 3,170 | 3,175 | 3,145 | 3,145 | 6,100 | 3,145 |
| 2011-07-28 | 3,185 | 3,275 | 3,115 | 3,175 | 18,100 | 3,175 |
| 2011-07-27 | 3,245 | 3,250 | 3,185 | 3,185 | 7,800 | 3,185 |
| 2011-07-26 | 3,235 | 3,260 | 3,235 | 3,245 | 9,200 | 3,245 |
| 2011-07-25 | 3,220 | 3,235 | 3,220 | 3,235 | 7,000 | 3,235 |
| 2011-07-22 | 3,200 | 3,245 | 3,200 | 3,215 | 13,000 | 3,215 |
| 2011-07-21 | 3,200 | 3,200 | 3,160 | 3,190 | 4,000 | 3,190 |
| 2011-07-20 | 3,245 | 3,245 | 3,175 | 3,195 | 5,300 | 3,195 |
| 2011-07-19 | 3,160 | 3,220 | 3,140 | 3,175 | 5,800 | 3,175 |
| 2011-07-15 | 3,200 | 3,215 | 3,180 | 3,190 | 6,300 | 3,190 |
| 2011-07-14 | 3,215 | 3,230 | 3,200 | 3,200 | 8,700 | 3,200 |
| 2011-07-13 | 3,205 | 3,260 | 3,205 | 3,225 | 7,000 | 3,225 |
| 2011-07-12 | 3,245 | 3,285 | 3,205 | 3,235 | 8,900 | 3,235 |
| 2011-07-11 | 3,220 | 3,290 | 3,220 | 3,290 | 8,700 | 3,290 |
| 2011-07-08 | 3,225 | 3,370 | 3,225 | 3,240 | 7,400 | 3,240 |
| 2011-07-07 | 3,220 | 3,230 | 3,215 | 3,225 | 5,300 | 3,225 |
| 2011-07-06 | 3,215 | 3,240 | 3,195 | 3,240 | 8,500 | 3,240 |
| 2011-07-05 | 3,205 | 3,270 | 3,205 | 3,240 | 9,000 | 3,240 |
| 2011-07-04 | 3,195 | 3,220 | 3,150 | 3,205 | 21,500 | 3,205 |
| 2011-07-01 | 3,110 | 3,140 | 3,110 | 3,135 | 15,200 | 3,135 |
| 2011-06-30 | 3,105 | 3,120 | 3,080 | 3,090 | 13,900 | 3,090 |
| 2011-06-29 | 3,070 | 3,190 | 3,070 | 3,105 | 13,700 | 3,105 |
| 2011-06-28 | 3,055 | 3,110 | 3,055 | 3,070 | 9,800 | 3,070 |
| 2011-06-27 | 3,035 | 3,065 | 3,035 | 3,055 | 7,300 | 3,055 |
| 2011-06-24 | 3,045 | 3,065 | 3,045 | 3,065 | 10,800 | 3,065 |
| 2011-06-23 | 3,040 | 3,065 | 3,005 | 3,045 | 12,700 | 3,045 |
| 2011-06-22 | 2,987 | 3,070 | 2,984 | 3,050 | 20,500 | 3,050 |
| 2011-06-21 | 2,962 | 2,962 | 2,917 | 2,962 | 14,600 | 2,962 |
| 2011-06-20 | 2,962 | 2,985 | 2,951 | 2,965 | 5,400 | 2,965 |
| 2011-06-17 | 2,985 | 2,990 | 2,888 | 2,925 | 15,200 | 2,925 |
| 2011-06-16 | 2,951 | 3,020 | 2,951 | 2,985 | 7,300 | 2,985 |
| 2011-06-15 | 2,989 | 3,000 | 2,982 | 2,996 | 10,300 | 2,996 |
| 2011-06-14 | 2,941 | 2,989 | 2,891 | 2,988 | 9,700 | 2,988 |
| 2011-06-13 | 2,931 | 2,943 | 2,881 | 2,941 | 14,700 | 2,941 |
| 2011-06-10 | 2,925 | 2,955 | 2,925 | 2,931 | 26,200 | 2,931 |
| 2011-06-09 | 2,917 | 2,917 | 2,883 | 2,910 | 8,800 | 2,910 |
| 2011-06-08 | 2,881 | 2,922 | 2,880 | 2,917 | 7,800 | 2,917 |
| 2011-06-07 | 2,840 | 2,889 | 2,840 | 2,882 | 16,700 | 2,882 |
| 2011-06-06 | 2,868 | 2,890 | 2,839 | 2,858 | 17,100 | 2,858 |
| 2011-06-03 | 2,980 | 2,989 | 2,867 | 2,895 | 35,800 | 2,895 |
| 2011-06-02 | 3,000 | 3,000 | 2,977 | 2,984 | 15,200 | 2,984 |
| 2011-06-01 | 3,070 | 3,070 | 2,989 | 3,035 | 26,000 | 3,035 |
| 2011-05-31 | 2,977 | 3,055 | 2,971 | 3,050 | 17,000 | 3,050 |
| 2011-05-30 | 3,010 | 3,015 | 2,974 | 2,987 | 15,700 | 2,987 |
| 2011-05-27 | 3,010 | 3,030 | 3,000 | 3,010 | 15,500 | 3,010 |
| 2011-05-26 | 3,015 | 3,030 | 3,015 | 3,025 | 13,200 | 3,025 |
| 2011-05-25 | 3,015 | 3,025 | 3,010 | 3,015 | 6,400 | 3,015 |
| 2011-05-24 | 3,015 | 3,020 | 3,010 | 3,015 | 8,900 | 3,015 |
| 2011-05-23 | 3,010 | 3,035 | 3,000 | 3,015 | 24,900 | 3,015 |
| 2011-05-20 | 3,015 | 3,070 | 3,005 | 3,010 | 13,100 | 3,010 |
| 2011-05-19 | 3,070 | 3,070 | 3,005 | 3,010 | 10,200 | 3,010 |
| 2011-05-18 | 3,040 | 3,070 | 3,005 | 3,055 | 19,900 | 3,055 |
| 2011-05-17 | 3,085 | 3,095 | 3,005 | 3,035 | 18,400 | 3,035 |
| 2011-05-16 | 3,195 | 3,225 | 3,080 | 3,080 | 28,100 | 3,080 |
| 2011-05-13 | 3,180 | 3,225 | 3,120 | 3,190 | 17,800 | 3,190 |
| 2011-05-12 | 3,105 | 3,240 | 3,105 | 3,185 | 19,100 | 3,185 |
| 2011-05-11 | 3,200 | 3,310 | 3,145 | 3,145 | 20,900 | 3,145 |
| 2011-05-10 | 3,160 | 3,190 | 3,085 | 3,145 | 16,400 | 3,145 |
| 2011-05-09 | 3,200 | 3,200 | 3,165 | 3,180 | 10,000 | 3,180 |
| 2011-05-06 | 3,170 | 3,200 | 3,120 | 3,200 | 23,000 | 3,200 |
| 2011-05-02 | 3,160 | 3,180 | 3,110 | 3,175 | 27,000 | 3,175 |
| 2011-04-28 | 3,015 | 3,070 | 3,005 | 3,065 | 16,500 | 3,065 |
| 2011-04-27 | 3,000 | 3,025 | 3,000 | 3,000 | 11,800 | 3,000 |
| 2011-04-26 | 3,045 | 3,045 | 2,985 | 3,000 | 19,400 | 3,000 |
| 2011-04-25 | 2,980 | 3,020 | 2,980 | 3,000 | 16,800 | 3,000 |
| 2011-04-22 | 3,020 | 3,025 | 2,950 | 2,978 | 24,200 | 2,978 |
| 2011-04-21 | 3,030 | 3,030 | 2,973 | 3,015 | 25,500 | 3,015 |
| 2011-04-20 | 2,972 | 3,020 | 2,962 | 2,998 | 26,800 | 2,998 |
| 2011-04-19 | 3,055 | 3,080 | 2,960 | 2,968 | 56,800 | 2,968 |
| 2011-04-18 | 3,185 | 3,205 | 3,130 | 3,195 | 14,100 | 3,195 |
| 2011-04-15 | 3,165 | 3,190 | 3,155 | 3,155 | 11,300 | 3,155 |
| 2011-04-14 | 3,160 | 3,190 | 3,130 | 3,160 | 9,900 | 3,160 |
| 2011-04-13 | 3,105 | 3,175 | 3,105 | 3,145 | 5,800 | 3,145 |
| 2011-04-12 | 3,135 | 3,185 | 3,095 | 3,125 | 11,300 | 3,125 |
| 2011-04-11 | 3,225 | 3,225 | 3,170 | 3,185 | 8,900 | 3,185 |
| 2011-04-08 | 3,095 | 3,185 | 3,060 | 3,175 | 13,000 | 3,175 |
| 2011-04-07 | 3,045 | 3,125 | 3,045 | 3,105 | 19,500 | 3,105 |
| 2011-04-06 | 3,120 | 3,125 | 3,035 | 3,060 | 16,800 | 3,060 |
| 2011-04-05 | 3,160 | 3,185 | 3,040 | 3,115 | 17,700 | 3,115 |
| 2011-04-04 | 3,165 | 3,240 | 3,160 | 3,160 | 20,200 | 3,160 |
| 2011-04-01 | 3,305 | 3,330 | 3,235 | 3,235 | 12,400 | 3,235 |
| 2011-03-31 | 3,335 | 3,345 | 3,280 | 3,300 | 17,000 | 3,300 |
| 2011-03-30 | 3,295 | 3,305 | 3,210 | 3,305 | 14,200 | 3,305 |
| 2011-03-29 | 3,165 | 3,315 | 3,150 | 3,290 | 22,900 | 3,290 |
| 2011-03-28 | 3,200 | 3,210 | 3,130 | 3,195 | 14,600 | 3,195 |
| 2011-03-25 | 3,275 | 3,320 | 3,210 | 3,210 | 20,200 | 3,210 |
| 2011-03-24 | 3,265 | 3,305 | 3,240 | 3,270 | 25,400 | 3,270 |
| 2011-03-23 | 3,435 | 3,435 | 3,220 | 3,245 | 32,100 | 3,245 |
| 2011-03-22 | 3,230 | 3,370 | 3,140 | 3,295 | 30,900 | 3,295 |
| 2011-03-18 | 2,870 | 3,100 | 2,870 | 3,075 | 40,300 | 3,075 |
| 2011-03-17 | 2,695 | 2,867 | 2,630 | 2,836 | 37,500 | 2,836 |
| 2011-03-16 | 2,450 | 2,850 | 2,400 | 2,695 | 72,000 | 2,695 |
| 2011-03-15 | 3,080 | 3,095 | 2,500 | 2,500 | 73,300 | 2,500 |
| 2011-03-14 | 3,095 | 3,305 | 3,080 | 3,150 | 48,300 | 3,150 |
| 2011-03-11 | 3,720 | 3,735 | 3,655 | 3,655 | 37,200 | 3,655 |
| 2011-03-10 | 3,790 | 3,790 | 3,730 | 3,730 | 13,600 | 3,730 |
| 2011-03-09 | 3,790 | 3,830 | 3,780 | 3,795 | 17,800 | 3,795 |
| 2011-03-08 | 3,800 | 3,850 | 3,785 | 3,785 | 16,300 | 3,785 |
| 2011-03-07 | 3,825 | 3,825 | 3,750 | 3,770 | 18,800 | 3,770 |
| 2011-03-04 | 3,850 | 3,880 | 3,820 | 3,825 | 15,200 | 3,825 |
| 2011-03-03 | 3,805 | 3,855 | 3,800 | 3,835 | 14,700 | 3,835 |
| 2011-03-02 | 3,890 | 3,890 | 3,805 | 3,805 | 21,500 | 3,805 |
| 2011-03-01 | 3,900 | 3,975 | 3,900 | 3,945 | 13,600 | 3,945 |
| 2011-02-28 | 3,865 | 3,925 | 3,830 | 3,900 | 18,600 | 3,900 |
| 2011-02-25 | 3,845 | 3,890 | 3,770 | 3,890 | 25,700 | 3,890 |
| 2011-02-24 | 3,920 | 3,965 | 3,820 | 3,845 | 28,100 | 3,845 |
| 2011-02-23 | 4,000 | 4,025 | 3,950 | 3,950 | 16,200 | 3,950 |
| 2011-02-22 | 4,035 | 4,035 | 4,000 | 4,000 | 15,200 | 4,000 |
| 2011-02-21 | 4,060 | 4,060 | 4,025 | 4,050 | 13,000 | 4,050 |
| 2011-02-18 | 4,075 | 4,090 | 4,045 | 4,055 | 18,700 | 4,055 |
| 2011-02-17 | 4,025 | 4,070 | 4,015 | 4,065 | 17,100 | 4,065 |
| 2011-02-16 | 4,035 | 4,055 | 4,015 | 4,025 | 7,700 | 4,025 |
| 2011-02-15 | 4,080 | 4,080 | 4,050 | 4,060 | 8,200 | 4,060 |
| 2011-02-14 | 4,020 | 4,065 | 4,015 | 4,065 | 12,000 | 4,065 |
| 2011-02-10 | 3,990 | 4,020 | 3,965 | 4,000 | 11,400 | 4,000 |
| 2011-02-09 | 3,995 | 4,050 | 3,995 | 4,000 | 8,800 | 4,000 |
| 2011-02-08 | 4,010 | 4,010 | 3,985 | 4,000 | 9,400 | 4,000 |
| 2011-02-07 | 4,015 | 4,015 | 3,990 | 3,995 | 7,400 | 3,995 |
| 2011-02-04 | 3,995 | 4,015 | 3,975 | 4,005 | 13,200 | 4,005 |
| 2011-02-03 | 4,005 | 4,010 | 3,960 | 3,970 | 10,400 | 3,970 |
| 2011-02-02 | 3,950 | 4,055 | 3,950 | 4,005 | 25,100 | 4,005 |
| 2011-02-01 | 3,865 | 3,920 | 3,865 | 3,900 | 11,900 | 3,900 |
| 2011-01-31 | 3,850 | 3,900 | 3,825 | 3,850 | 11,700 | 3,850 |
| 2011-01-28 | 3,935 | 3,950 | 3,870 | 3,870 | 16,900 | 3,870 |
| 2011-01-27 | 3,905 | 3,995 | 3,905 | 3,950 | 15,700 | 3,950 |
| 2011-01-26 | 3,970 | 3,985 | 3,930 | 3,930 | 8,100 | 3,930 |
| 2011-01-25 | 3,960 | 4,020 | 3,960 | 4,000 | 15,000 | 4,000 |
| 2011-01-24 | 3,965 | 3,965 | 3,875 | 3,960 | 18,900 | 3,960 |
| 2011-01-21 | 4,035 | 4,045 | 3,945 | 3,960 | 21,000 | 3,960 |
| 2011-01-20 | 4,025 | 4,045 | 4,010 | 4,030 | 7,900 | 4,030 |
| 2011-01-19 | 4,050 | 4,090 | 4,030 | 4,070 | 8,900 | 4,070 |
| 2011-01-18 | 4,050 | 4,095 | 4,035 | 4,050 | 9,000 | 4,050 |
| 2011-01-17 | 4,065 | 4,115 | 4,045 | 4,050 | 9,200 | 4,050 |
| 2011-01-14 | 4,070 | 4,100 | 4,045 | 4,065 | 15,900 | 4,065 |
| 2011-01-13 | 4,050 | 4,085 | 4,040 | 4,070 | 21,600 | 4,070 |
| 2011-01-12 | 4,020 | 4,045 | 4,005 | 4,015 | 14,100 | 4,015 |
| 2011-01-11 | 3,970 | 4,020 | 3,940 | 3,985 | 14,700 | 3,985 |
| 2011-01-07 | 4,025 | 4,055 | 3,970 | 3,970 | 18,000 | 3,970 |
| 2011-01-06 | 3,965 | 4,030 | 3,945 | 4,020 | 22,200 | 4,020 |
| 2011-01-05 | 3,960 | 3,970 | 3,915 | 3,960 | 19,900 | 3,960 |
| 2011-01-04 | 3,920 | 3,970 | 3,920 | 3,945 | 13,000 | 3,945 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
