8345 (株)岩手銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 5,200 | 5,330 | 5,190 | 5,280 | 28,500 | 5,280 |
| 2013-12-27 | 5,050 | 5,200 | 5,010 | 5,180 | 35,500 | 5,180 |
| 2013-12-26 | 5,010 | 5,070 | 5,010 | 5,050 | 13,200 | 5,050 |
| 2013-12-25 | 5,050 | 5,050 | 4,950 | 4,995 | 33,100 | 4,995 |
| 2013-12-24 | 5,060 | 5,070 | 5,020 | 5,040 | 13,600 | 5,040 |
| 2013-12-20 | 5,100 | 5,120 | 5,010 | 5,030 | 29,900 | 5,030 |
| 2013-12-19 | 4,980 | 5,100 | 4,980 | 5,090 | 38,700 | 5,090 |
| 2013-12-18 | 4,915 | 4,925 | 4,850 | 4,910 | 36,100 | 4,910 |
| 2013-12-17 | 4,845 | 4,910 | 4,830 | 4,910 | 23,600 | 4,910 |
| 2013-12-16 | 4,950 | 4,950 | 4,835 | 4,845 | 28,700 | 4,845 |
| 2013-12-13 | 5,040 | 5,120 | 4,955 | 4,970 | 68,900 | 4,970 |
| 2013-12-12 | 5,120 | 5,120 | 5,060 | 5,080 | 14,000 | 5,080 |
| 2013-12-11 | 5,100 | 5,190 | 5,030 | 5,130 | 14,100 | 5,130 |
| 2013-12-10 | 5,150 | 5,190 | 5,130 | 5,170 | 19,900 | 5,170 |
| 2013-12-09 | 5,090 | 5,170 | 5,090 | 5,150 | 17,300 | 5,150 |
| 2013-12-06 | 5,010 | 5,050 | 4,980 | 5,040 | 18,500 | 5,040 |
| 2013-12-05 | 5,140 | 5,150 | 5,040 | 5,060 | 20,900 | 5,060 |
| 2013-12-04 | 5,170 | 5,170 | 5,060 | 5,080 | 18,300 | 5,080 |
| 2013-12-03 | 5,210 | 5,290 | 5,190 | 5,190 | 29,600 | 5,190 |
| 2013-12-02 | 5,090 | 5,240 | 5,090 | 5,210 | 37,300 | 5,210 |
| 2013-11-29 | 5,040 | 5,120 | 5,030 | 5,060 | 27,300 | 5,060 |
| 2013-11-28 | 5,150 | 5,180 | 5,100 | 5,140 | 19,100 | 5,140 |
| 2013-11-27 | 5,310 | 5,340 | 5,090 | 5,120 | 86,200 | 5,120 |
| 2013-11-26 | 5,220 | 5,480 | 5,220 | 5,440 | 326,500 | 5,440 |
| 2013-11-25 | 5,100 | 5,390 | 5,050 | 5,230 | 120,500 | 5,230 |
| 2013-11-22 | 4,985 | 5,100 | 4,985 | 5,030 | 60,400 | 5,030 |
| 2013-11-21 | 4,835 | 4,995 | 4,835 | 4,985 | 39,100 | 4,985 |
| 2013-11-20 | 4,790 | 4,840 | 4,790 | 4,815 | 26,700 | 4,815 |
| 2013-11-19 | 4,740 | 4,820 | 4,740 | 4,785 | 16,300 | 4,785 |
| 2013-11-18 | 4,770 | 4,800 | 4,740 | 4,795 | 26,300 | 4,795 |
| 2013-11-15 | 4,600 | 4,790 | 4,590 | 4,740 | 67,600 | 4,740 |
| 2013-11-14 | 4,525 | 4,620 | 4,505 | 4,595 | 30,000 | 4,595 |
| 2013-11-13 | 4,650 | 4,650 | 4,530 | 4,555 | 22,800 | 4,555 |
| 2013-11-12 | 4,570 | 4,650 | 4,505 | 4,650 | 23,500 | 4,650 |
| 2013-11-11 | 4,595 | 4,595 | 4,510 | 4,550 | 13,300 | 4,550 |
| 2013-11-08 | 4,455 | 4,595 | 4,440 | 4,545 | 54,800 | 4,545 |
| 2013-11-07 | 4,470 | 4,485 | 4,430 | 4,460 | 13,600 | 4,460 |
| 2013-11-06 | 4,370 | 4,495 | 4,365 | 4,480 | 10,200 | 4,480 |
| 2013-11-05 | 4,445 | 4,465 | 4,365 | 4,385 | 19,400 | 4,385 |
| 2013-11-01 | 4,460 | 4,465 | 4,360 | 4,380 | 19,400 | 4,380 |
| 2013-10-31 | 4,540 | 4,565 | 4,440 | 4,455 | 32,200 | 4,455 |
| 2013-10-30 | 4,390 | 4,620 | 4,385 | 4,610 | 86,200 | 4,610 |
| 2013-10-29 | 4,425 | 4,445 | 4,335 | 4,370 | 24,400 | 4,370 |
| 2013-10-28 | 4,465 | 4,500 | 4,430 | 4,470 | 17,800 | 4,470 |
| 2013-10-25 | 4,590 | 4,590 | 4,415 | 4,425 | 23,700 | 4,425 |
| 2013-10-24 | 4,550 | 4,605 | 4,485 | 4,585 | 19,000 | 4,585 |
| 2013-10-23 | 4,635 | 4,660 | 4,570 | 4,580 | 28,000 | 4,580 |
| 2013-10-22 | 4,615 | 4,645 | 4,605 | 4,635 | 13,200 | 4,635 |
| 2013-10-21 | 4,615 | 4,640 | 4,580 | 4,605 | 13,800 | 4,605 |
| 2013-10-18 | 4,610 | 4,620 | 4,590 | 4,610 | 10,200 | 4,610 |
| 2013-10-17 | 4,525 | 4,610 | 4,525 | 4,605 | 12,900 | 4,605 |
| 2013-10-16 | 4,535 | 4,535 | 4,440 | 4,480 | 19,200 | 4,480 |
| 2013-10-15 | 4,620 | 4,630 | 4,520 | 4,535 | 20,200 | 4,535 |
| 2013-10-11 | 4,555 | 4,640 | 4,520 | 4,600 | 26,000 | 4,600 |
| 2013-10-10 | 4,375 | 4,495 | 4,375 | 4,485 | 19,500 | 4,485 |
| 2013-10-09 | 4,320 | 4,385 | 4,240 | 4,380 | 28,600 | 4,380 |
| 2013-10-08 | 4,415 | 4,425 | 4,325 | 4,355 | 36,600 | 4,355 |
| 2013-10-07 | 4,525 | 4,545 | 4,460 | 4,460 | 15,300 | 4,460 |
| 2013-10-04 | 4,485 | 4,635 | 4,450 | 4,530 | 39,400 | 4,530 |
| 2013-10-03 | 4,580 | 4,635 | 4,535 | 4,535 | 15,700 | 4,535 |
| 2013-10-02 | 4,730 | 4,765 | 4,595 | 4,610 | 24,500 | 4,610 |
| 2013-10-01 | 4,720 | 4,725 | 4,625 | 4,705 | 31,300 | 4,705 |
| 2013-09-30 | 4,780 | 4,780 | 4,725 | 4,730 | 18,700 | 4,730 |
| 2013-09-27 | 4,790 | 4,870 | 4,765 | 4,850 | 18,100 | 4,850 |
| 2013-09-26 | 4,795 | 4,815 | 4,710 | 4,810 | 17,300 | 4,810 |
| 2013-09-25 | 4,815 | 4,815 | 4,720 | 4,790 | 20,700 | 4,790 |
| 2013-09-24 | 4,895 | 4,895 | 4,785 | 4,810 | 22,000 | 4,810 |
| 2013-09-20 | 4,810 | 4,900 | 4,805 | 4,895 | 36,100 | 4,895 |
| 2013-09-19 | 4,775 | 4,800 | 4,715 | 4,800 | 27,500 | 4,800 |
| 2013-09-18 | 4,615 | 4,740 | 4,615 | 4,705 | 44,100 | 4,705 |
| 2013-09-17 | 4,605 | 4,650 | 4,605 | 4,610 | 14,400 | 4,610 |
| 2013-09-13 | 4,600 | 4,690 | 4,515 | 4,600 | 56,200 | 4,600 |
| 2013-09-12 | 4,545 | 4,650 | 4,525 | 4,645 | 23,000 | 4,645 |
| 2013-09-11 | 4,525 | 4,540 | 4,500 | 4,535 | 19,400 | 4,535 |
| 2013-09-10 | 4,460 | 4,540 | 4,410 | 4,495 | 24,500 | 4,495 |
| 2013-09-09 | 4,480 | 4,480 | 4,365 | 4,415 | 15,500 | 4,415 |
| 2013-09-06 | 4,360 | 4,360 | 4,250 | 4,295 | 7,300 | 4,295 |
| 2013-09-05 | 4,420 | 4,435 | 4,350 | 4,360 | 12,400 | 4,360 |
| 2013-09-04 | 4,375 | 4,420 | 4,345 | 4,400 | 22,400 | 4,400 |
| 2013-09-03 | 4,340 | 4,470 | 4,340 | 4,445 | 25,300 | 4,445 |
| 2013-09-02 | 4,230 | 4,325 | 4,230 | 4,300 | 12,200 | 4,300 |
| 2013-08-30 | 4,310 | 4,345 | 4,190 | 4,200 | 26,200 | 4,200 |
| 2013-08-29 | 4,320 | 4,320 | 4,250 | 4,310 | 11,200 | 4,310 |
| 2013-08-28 | 4,400 | 4,400 | 4,255 | 4,320 | 38,700 | 4,320 |
| 2013-08-27 | 4,485 | 4,530 | 4,425 | 4,435 | 25,700 | 4,435 |
| 2013-08-26 | 4,595 | 4,595 | 4,490 | 4,520 | 17,400 | 4,520 |
| 2013-08-23 | 4,580 | 4,635 | 4,530 | 4,590 | 26,700 | 4,590 |
| 2013-08-22 | 4,655 | 4,665 | 4,515 | 4,530 | 43,700 | 4,530 |
| 2013-08-21 | 4,655 | 4,695 | 4,640 | 4,675 | 46,400 | 4,675 |
| 2013-08-20 | 4,645 | 4,685 | 4,640 | 4,655 | 53,700 | 4,655 |
| 2013-08-19 | 4,645 | 4,665 | 4,635 | 4,645 | 42,400 | 4,645 |
| 2013-08-16 | 4,660 | 4,670 | 4,635 | 4,645 | 40,000 | 4,645 |
| 2013-08-15 | 4,675 | 4,695 | 4,645 | 4,665 | 56,700 | 4,665 |
| 2013-08-14 | 4,610 | 4,680 | 4,610 | 4,675 | 48,700 | 4,675 |
| 2013-08-13 | 4,565 | 4,600 | 4,550 | 4,600 | 24,200 | 4,600 |
| 2013-08-12 | 4,510 | 4,575 | 4,510 | 4,530 | 33,100 | 4,530 |
| 2013-08-09 | 4,515 | 4,535 | 4,510 | 4,515 | 37,400 | 4,515 |
| 2013-08-08 | 4,540 | 4,565 | 4,510 | 4,510 | 64,400 | 4,510 |
| 2013-08-07 | 4,635 | 4,635 | 4,500 | 4,535 | 73,700 | 4,535 |
| 2013-08-06 | 4,600 | 4,690 | 4,550 | 4,655 | 28,900 | 4,655 |
| 2013-08-05 | 4,695 | 4,695 | 4,555 | 4,635 | 35,000 | 4,635 |
| 2013-08-02 | 4,500 | 4,705 | 4,490 | 4,705 | 54,500 | 4,705 |
| 2013-08-01 | 4,320 | 4,470 | 4,320 | 4,470 | 33,800 | 4,470 |
| 2013-07-31 | 4,250 | 4,365 | 4,235 | 4,315 | 35,500 | 4,315 |
| 2013-07-30 | 4,100 | 4,255 | 4,100 | 4,250 | 25,500 | 4,250 |
| 2013-07-29 | 4,230 | 4,230 | 4,080 | 4,100 | 49,800 | 4,100 |
| 2013-07-26 | 4,465 | 4,465 | 4,165 | 4,235 | 77,300 | 4,235 |
| 2013-07-25 | 4,395 | 4,540 | 4,395 | 4,470 | 54,800 | 4,470 |
| 2013-07-24 | 4,365 | 4,400 | 4,320 | 4,390 | 27,700 | 4,390 |
| 2013-07-23 | 4,220 | 4,395 | 4,220 | 4,370 | 29,300 | 4,370 |
| 2013-07-22 | 4,200 | 4,250 | 4,175 | 4,215 | 44,600 | 4,215 |
| 2013-07-19 | 4,285 | 4,360 | 4,155 | 4,170 | 64,000 | 4,170 |
| 2013-07-18 | 4,150 | 4,295 | 4,145 | 4,285 | 43,000 | 4,285 |
| 2013-07-17 | 4,015 | 4,135 | 4,015 | 4,120 | 33,600 | 4,120 |
| 2013-07-16 | 4,015 | 4,135 | 4,010 | 4,010 | 38,900 | 4,010 |
| 2013-07-12 | 3,975 | 4,030 | 3,975 | 4,005 | 40,600 | 4,005 |
| 2013-07-11 | 3,985 | 4,015 | 3,940 | 3,975 | 48,100 | 3,975 |
| 2013-07-10 | 4,070 | 4,075 | 3,950 | 3,985 | 45,000 | 3,985 |
| 2013-07-09 | 4,005 | 4,055 | 3,995 | 4,020 | 11,200 | 4,020 |
| 2013-07-08 | 4,080 | 4,115 | 3,915 | 3,970 | 14,700 | 3,970 |
| 2013-07-05 | 4,015 | 4,080 | 4,015 | 4,040 | 12,200 | 4,040 |
| 2013-07-04 | 3,965 | 4,005 | 3,890 | 3,980 | 13,500 | 3,980 |
| 2013-07-03 | 3,920 | 3,990 | 3,875 | 3,975 | 15,500 | 3,975 |
| 2013-07-02 | 3,950 | 3,950 | 3,850 | 3,920 | 17,800 | 3,920 |
| 2013-07-01 | 3,860 | 3,880 | 3,770 | 3,880 | 14,100 | 3,880 |
| 2013-06-28 | 3,635 | 3,845 | 3,635 | 3,830 | 31,700 | 3,830 |
| 2013-06-27 | 3,595 | 3,630 | 3,545 | 3,630 | 10,200 | 3,630 |
| 2013-06-26 | 3,600 | 3,600 | 3,505 | 3,525 | 9,000 | 3,525 |
| 2013-06-25 | 3,590 | 3,645 | 3,500 | 3,535 | 18,800 | 3,535 |
| 2013-06-24 | 3,600 | 3,600 | 3,530 | 3,590 | 28,200 | 3,590 |
| 2013-06-21 | 3,360 | 3,605 | 3,320 | 3,600 | 56,400 | 3,600 |
| 2013-06-20 | 3,335 | 3,400 | 3,270 | 3,395 | 25,200 | 3,395 |
| 2013-06-19 | 3,335 | 3,415 | 3,325 | 3,375 | 23,300 | 3,375 |
| 2013-06-18 | 3,370 | 3,370 | 3,285 | 3,305 | 24,400 | 3,305 |
| 2013-06-17 | 3,285 | 3,375 | 3,270 | 3,330 | 33,700 | 3,330 |
| 2013-06-14 | 3,440 | 3,465 | 3,310 | 3,320 | 62,300 | 3,320 |
| 2013-06-13 | 3,480 | 3,485 | 3,375 | 3,390 | 31,000 | 3,390 |
| 2013-06-12 | 3,595 | 3,595 | 3,475 | 3,550 | 23,100 | 3,550 |
| 2013-06-11 | 3,720 | 3,720 | 3,610 | 3,645 | 28,800 | 3,645 |
| 2013-06-10 | 3,795 | 3,960 | 3,685 | 3,700 | 33,000 | 3,700 |
| 2013-06-07 | 3,635 | 3,780 | 3,605 | 3,740 | 26,100 | 3,740 |
| 2013-06-06 | 3,755 | 3,790 | 3,685 | 3,735 | 17,900 | 3,735 |
| 2013-06-05 | 3,880 | 3,970 | 3,790 | 3,790 | 21,100 | 3,790 |
| 2013-06-04 | 3,730 | 3,900 | 3,680 | 3,885 | 27,400 | 3,885 |
| 2013-06-03 | 3,835 | 3,855 | 3,720 | 3,730 | 26,300 | 3,730 |
| 2013-05-31 | 3,795 | 3,910 | 3,790 | 3,830 | 20,100 | 3,830 |
| 2013-05-30 | 3,910 | 3,910 | 3,750 | 3,780 | 41,800 | 3,780 |
| 2013-05-29 | 4,005 | 4,080 | 3,945 | 3,945 | 19,200 | 3,945 |
| 2013-05-28 | 3,975 | 4,030 | 3,880 | 3,950 | 17,500 | 3,950 |
| 2013-05-27 | 4,090 | 4,090 | 3,960 | 3,965 | 35,700 | 3,965 |
| 2013-05-24 | 4,005 | 4,180 | 4,005 | 4,085 | 52,500 | 4,085 |
| 2013-05-23 | 4,480 | 4,480 | 3,815 | 3,870 | 56,700 | 3,870 |
| 2013-05-22 | 4,480 | 4,525 | 4,430 | 4,480 | 20,600 | 4,480 |
| 2013-05-21 | 4,470 | 4,495 | 4,400 | 4,425 | 22,000 | 4,425 |
| 2013-05-20 | 4,545 | 4,585 | 4,460 | 4,465 | 17,500 | 4,465 |
| 2013-05-17 | 4,635 | 4,660 | 4,510 | 4,545 | 32,700 | 4,545 |
| 2013-05-16 | 4,625 | 4,695 | 4,525 | 4,565 | 25,000 | 4,565 |
| 2013-05-15 | 4,545 | 4,655 | 4,545 | 4,625 | 29,900 | 4,625 |
| 2013-05-14 | 4,555 | 4,585 | 4,400 | 4,505 | 21,600 | 4,505 |
| 2013-05-13 | 4,500 | 4,580 | 4,450 | 4,550 | 22,300 | 4,550 |
| 2013-05-10 | 4,440 | 4,485 | 4,400 | 4,460 | 21,900 | 4,460 |
| 2013-05-09 | 4,405 | 4,470 | 4,340 | 4,345 | 24,200 | 4,345 |
| 2013-05-08 | 4,395 | 4,460 | 4,385 | 4,395 | 20,100 | 4,395 |
| 2013-05-07 | 4,295 | 4,430 | 4,275 | 4,410 | 27,400 | 4,410 |
| 2013-05-02 | 4,230 | 4,270 | 4,205 | 4,235 | 19,800 | 4,235 |
| 2013-05-01 | 4,185 | 4,230 | 4,120 | 4,200 | 14,000 | 4,200 |
| 2013-04-30 | 4,150 | 4,250 | 4,150 | 4,190 | 16,400 | 4,190 |
| 2013-04-26 | 4,190 | 4,245 | 4,145 | 4,150 | 31,900 | 4,150 |
| 2013-04-25 | 4,045 | 4,195 | 4,040 | 4,180 | 37,400 | 4,180 |
| 2013-04-24 | 4,010 | 4,045 | 3,995 | 4,040 | 28,300 | 4,040 |
| 2013-04-23 | 3,960 | 4,050 | 3,920 | 3,995 | 47,000 | 3,995 |
| 2013-04-22 | 3,915 | 3,985 | 3,890 | 3,955 | 14,900 | 3,955 |
| 2013-04-19 | 3,905 | 3,910 | 3,830 | 3,870 | 25,900 | 3,870 |
| 2013-04-18 | 3,980 | 3,985 | 3,915 | 3,925 | 17,800 | 3,925 |
| 2013-04-17 | 3,950 | 4,005 | 3,930 | 3,980 | 16,700 | 3,980 |
| 2013-04-16 | 3,975 | 4,040 | 3,860 | 3,935 | 41,900 | 3,935 |
| 2013-04-15 | 4,115 | 4,115 | 4,020 | 4,045 | 14,800 | 4,045 |
| 2013-04-12 | 4,145 | 4,170 | 4,110 | 4,150 | 27,300 | 4,150 |
| 2013-04-11 | 4,120 | 4,170 | 4,055 | 4,160 | 36,600 | 4,160 |
| 2013-04-10 | 4,030 | 4,110 | 4,030 | 4,095 | 26,300 | 4,095 |
| 2013-04-09 | 4,125 | 4,165 | 4,025 | 4,060 | 28,400 | 4,060 |
| 2013-04-08 | 3,995 | 4,100 | 3,990 | 4,100 | 40,600 | 4,100 |
| 2013-04-05 | 3,915 | 4,085 | 3,905 | 3,960 | 72,300 | 3,960 |
| 2013-04-04 | 3,645 | 3,850 | 3,605 | 3,845 | 42,400 | 3,845 |
| 2013-04-03 | 3,630 | 3,675 | 3,605 | 3,650 | 32,900 | 3,650 |
| 2013-04-02 | 3,665 | 3,700 | 3,590 | 3,625 | 33,300 | 3,625 |
| 2013-04-01 | 3,815 | 3,815 | 3,660 | 3,665 | 31,000 | 3,665 |
| 2013-03-29 | 3,855 | 3,870 | 3,805 | 3,805 | 22,400 | 3,805 |
| 2013-03-28 | 3,830 | 3,860 | 3,810 | 3,855 | 20,400 | 3,855 |
| 2013-03-27 | 3,835 | 3,850 | 3,825 | 3,830 | 12,200 | 3,830 |
| 2013-03-26 | 3,850 | 3,870 | 3,810 | 3,855 | 19,100 | 3,855 |
| 2013-03-25 | 3,870 | 3,900 | 3,830 | 3,855 | 25,500 | 3,855 |
| 2013-03-22 | 3,985 | 4,000 | 3,850 | 3,850 | 26,500 | 3,850 |
| 2013-03-21 | 3,895 | 4,000 | 3,895 | 3,985 | 26,500 | 3,985 |
| 2013-03-19 | 3,925 | 3,955 | 3,875 | 3,890 | 32,100 | 3,890 |
| 2013-03-18 | 3,945 | 3,965 | 3,850 | 3,860 | 26,200 | 3,860 |
| 2013-03-15 | 3,900 | 3,965 | 3,895 | 3,945 | 27,800 | 3,945 |
| 2013-03-14 | 3,905 | 3,915 | 3,835 | 3,855 | 24,800 | 3,855 |
| 2013-03-13 | 3,910 | 3,965 | 3,870 | 3,890 | 15,600 | 3,890 |
| 2013-03-12 | 4,045 | 4,080 | 3,940 | 3,940 | 31,300 | 3,940 |
| 2013-03-11 | 3,965 | 4,095 | 3,950 | 4,025 | 29,000 | 4,025 |
| 2013-03-08 | 3,915 | 3,965 | 3,905 | 3,935 | 56,900 | 3,935 |
| 2013-03-07 | 3,955 | 3,955 | 3,880 | 3,910 | 16,600 | 3,910 |
| 2013-03-06 | 3,920 | 4,000 | 3,900 | 3,915 | 19,300 | 3,915 |
| 2013-03-05 | 3,935 | 4,040 | 3,840 | 3,850 | 25,100 | 3,850 |
| 2013-03-04 | 3,895 | 3,980 | 3,835 | 3,935 | 41,400 | 3,935 |
| 2013-03-01 | 3,705 | 3,840 | 3,700 | 3,805 | 17,600 | 3,805 |
| 2013-02-28 | 3,700 | 3,775 | 3,700 | 3,740 | 25,800 | 3,740 |
| 2013-02-27 | 3,770 | 3,770 | 3,660 | 3,660 | 25,100 | 3,660 |
| 2013-02-26 | 3,765 | 3,775 | 3,710 | 3,750 | 22,200 | 3,750 |
| 2013-02-25 | 3,800 | 3,895 | 3,765 | 3,790 | 25,300 | 3,790 |
| 2013-02-22 | 3,770 | 3,780 | 3,685 | 3,720 | 25,300 | 3,720 |
| 2013-02-21 | 3,810 | 3,875 | 3,750 | 3,770 | 23,700 | 3,770 |
| 2013-02-20 | 3,790 | 3,835 | 3,750 | 3,815 | 22,000 | 3,815 |
| 2013-02-19 | 3,755 | 3,795 | 3,735 | 3,780 | 19,300 | 3,780 |
| 2013-02-18 | 3,655 | 3,775 | 3,650 | 3,750 | 33,000 | 3,750 |
| 2013-02-15 | 3,705 | 3,715 | 3,565 | 3,635 | 27,700 | 3,635 |
| 2013-02-14 | 3,805 | 3,805 | 3,705 | 3,705 | 18,800 | 3,705 |
| 2013-02-13 | 3,830 | 3,885 | 3,780 | 3,810 | 22,200 | 3,810 |
| 2013-02-12 | 3,840 | 3,985 | 3,840 | 3,855 | 29,200 | 3,855 |
| 2013-02-08 | 3,880 | 3,915 | 3,800 | 3,805 | 22,700 | 3,805 |
| 2013-02-07 | 3,890 | 3,950 | 3,850 | 3,865 | 25,400 | 3,865 |
| 2013-02-06 | 3,845 | 3,915 | 3,815 | 3,890 | 26,200 | 3,890 |
| 2013-02-05 | 3,800 | 3,905 | 3,790 | 3,800 | 30,300 | 3,800 |
| 2013-02-04 | 3,855 | 3,950 | 3,835 | 3,850 | 30,700 | 3,850 |
| 2013-02-01 | 3,875 | 3,890 | 3,850 | 3,875 | 19,000 | 3,875 |
| 2013-01-31 | 3,865 | 3,865 | 3,770 | 3,825 | 23,600 | 3,825 |
| 2013-01-30 | 3,840 | 3,895 | 3,835 | 3,865 | 13,300 | 3,865 |
| 2013-01-29 | 3,800 | 3,870 | 3,790 | 3,840 | 22,200 | 3,840 |
| 2013-01-28 | 3,890 | 3,890 | 3,830 | 3,830 | 13,700 | 3,830 |
| 2013-01-25 | 3,850 | 3,880 | 3,815 | 3,850 | 28,700 | 3,850 |
| 2013-01-24 | 3,730 | 3,805 | 3,720 | 3,795 | 21,600 | 3,795 |
| 2013-01-23 | 3,795 | 3,820 | 3,760 | 3,765 | 14,800 | 3,765 |
| 2013-01-22 | 3,885 | 3,885 | 3,730 | 3,795 | 21,300 | 3,795 |
| 2013-01-21 | 3,860 | 3,885 | 3,830 | 3,885 | 13,700 | 3,885 |
| 2013-01-18 | 3,855 | 3,870 | 3,825 | 3,855 | 31,000 | 3,855 |
| 2013-01-17 | 3,840 | 3,850 | 3,720 | 3,785 | 31,400 | 3,785 |
| 2013-01-16 | 3,825 | 3,845 | 3,800 | 3,820 | 30,400 | 3,820 |
| 2013-01-15 | 3,890 | 3,900 | 3,820 | 3,850 | 22,000 | 3,850 |
| 2013-01-11 | 3,900 | 3,900 | 3,820 | 3,820 | 15,500 | 3,820 |
| 2013-01-10 | 3,820 | 3,915 | 3,810 | 3,870 | 32,000 | 3,870 |
| 2013-01-09 | 3,720 | 3,875 | 3,720 | 3,830 | 33,600 | 3,830 |
| 2013-01-08 | 3,750 | 3,850 | 3,740 | 3,775 | 28,400 | 3,775 |
| 2013-01-07 | 3,890 | 3,895 | 3,760 | 3,790 | 20,600 | 3,790 |
| 2013-01-04 | 3,840 | 3,890 | 3,810 | 3,855 | 28,600 | 3,855 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
