8345 (株)岩手銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 5,070 | 5,070 | 5,000 | 5,050 | 9,300 | 5,050 |
| 2015-12-29 | 4,875 | 5,040 | 4,875 | 5,030 | 10,600 | 5,030 |
| 2015-12-28 | 4,790 | 4,920 | 4,790 | 4,910 | 5,200 | 4,910 |
| 2015-12-25 | 4,820 | 4,885 | 4,765 | 4,790 | 9,100 | 4,790 |
| 2015-12-24 | 4,850 | 4,875 | 4,800 | 4,815 | 13,100 | 4,815 |
| 2015-12-22 | 4,850 | 4,870 | 4,800 | 4,825 | 13,800 | 4,825 |
| 2015-12-21 | 4,800 | 4,815 | 4,720 | 4,780 | 17,800 | 4,780 |
| 2015-12-18 | 4,940 | 5,000 | 4,835 | 4,845 | 20,600 | 4,845 |
| 2015-12-17 | 4,960 | 4,995 | 4,930 | 4,940 | 22,900 | 4,940 |
| 2015-12-16 | 4,795 | 4,900 | 4,795 | 4,895 | 16,100 | 4,895 |
| 2015-12-15 | 4,855 | 4,900 | 4,765 | 4,765 | 14,000 | 4,765 |
| 2015-12-14 | 4,895 | 4,900 | 4,800 | 4,865 | 19,800 | 4,865 |
| 2015-12-11 | 4,840 | 4,945 | 4,840 | 4,920 | 32,500 | 4,920 |
| 2015-12-10 | 4,970 | 4,985 | 4,900 | 4,910 | 28,800 | 4,910 |
| 2015-12-09 | 5,030 | 5,060 | 4,945 | 4,970 | 38,700 | 4,970 |
| 2015-12-08 | 5,200 | 5,210 | 5,070 | 5,080 | 24,000 | 5,080 |
| 2015-12-07 | 5,280 | 5,300 | 5,210 | 5,210 | 13,500 | 5,210 |
| 2015-12-04 | 5,200 | 5,220 | 5,180 | 5,220 | 13,900 | 5,220 |
| 2015-12-03 | 5,300 | 5,310 | 5,240 | 5,260 | 14,700 | 5,260 |
| 2015-12-02 | 5,370 | 5,390 | 5,320 | 5,330 | 15,400 | 5,330 |
| 2015-12-01 | 5,310 | 5,420 | 5,310 | 5,410 | 7,500 | 5,410 |
| 2015-11-30 | 5,450 | 5,450 | 5,320 | 5,350 | 11,100 | 5,350 |
| 2015-11-27 | 5,520 | 5,520 | 5,330 | 5,450 | 24,600 | 5,450 |
| 2015-11-26 | 5,500 | 5,520 | 5,440 | 5,510 | 17,700 | 5,510 |
| 2015-11-25 | 5,590 | 5,590 | 5,470 | 5,520 | 8,800 | 5,520 |
| 2015-11-24 | 5,610 | 5,630 | 5,540 | 5,590 | 10,500 | 5,590 |
| 2015-11-20 | 5,680 | 5,680 | 5,500 | 5,630 | 18,600 | 5,630 |
| 2015-11-19 | 5,700 | 5,700 | 5,610 | 5,700 | 12,100 | 5,700 |
| 2015-11-18 | 5,640 | 5,660 | 5,570 | 5,600 | 7,600 | 5,600 |
| 2015-11-17 | 5,580 | 5,610 | 5,550 | 5,610 | 11,800 | 5,610 |
| 2015-11-16 | 5,550 | 5,590 | 5,490 | 5,530 | 11,000 | 5,530 |
| 2015-11-13 | 5,620 | 5,620 | 5,500 | 5,510 | 5,400 | 5,510 |
| 2015-11-12 | 5,530 | 5,640 | 5,530 | 5,620 | 12,200 | 5,620 |
| 2015-11-11 | 5,530 | 5,600 | 5,520 | 5,600 | 8,800 | 5,600 |
| 2015-11-10 | 5,440 | 5,550 | 5,440 | 5,530 | 6,700 | 5,530 |
| 2015-11-09 | 5,430 | 5,540 | 5,430 | 5,540 | 19,100 | 5,540 |
| 2015-11-06 | 5,320 | 5,430 | 5,320 | 5,420 | 5,900 | 5,420 |
| 2015-11-05 | 5,340 | 5,410 | 5,270 | 5,370 | 10,900 | 5,370 |
| 2015-11-04 | 5,310 | 5,340 | 5,210 | 5,250 | 11,800 | 5,250 |
| 2015-11-02 | 5,350 | 5,350 | 5,240 | 5,240 | 13,800 | 5,240 |
| 2015-10-30 | 5,360 | 5,470 | 5,360 | 5,390 | 14,000 | 5,390 |
| 2015-10-29 | 5,480 | 5,480 | 5,380 | 5,400 | 8,000 | 5,400 |
| 2015-10-28 | 5,540 | 5,540 | 5,450 | 5,480 | 5,900 | 5,480 |
| 2015-10-27 | 5,560 | 5,580 | 5,490 | 5,490 | 12,900 | 5,490 |
| 2015-10-26 | 5,560 | 5,580 | 5,520 | 5,560 | 8,200 | 5,560 |
| 2015-10-23 | 5,490 | 5,530 | 5,450 | 5,500 | 13,700 | 5,500 |
| 2015-10-22 | 5,400 | 5,480 | 5,350 | 5,410 | 11,800 | 5,410 |
| 2015-10-21 | 5,260 | 5,420 | 5,210 | 5,420 | 12,800 | 5,420 |
| 2015-10-20 | 5,350 | 5,350 | 5,250 | 5,260 | 5,400 | 5,260 |
| 2015-10-19 | 5,380 | 5,380 | 5,270 | 5,290 | 7,600 | 5,290 |
| 2015-10-16 | 5,380 | 5,430 | 5,310 | 5,330 | 12,300 | 5,330 |
| 2015-10-15 | 5,180 | 5,380 | 5,150 | 5,370 | 16,700 | 5,370 |
| 2015-10-14 | 5,230 | 5,230 | 5,120 | 5,130 | 11,500 | 5,130 |
| 2015-10-13 | 5,330 | 5,390 | 5,240 | 5,260 | 12,200 | 5,260 |
| 2015-10-09 | 5,390 | 5,420 | 5,270 | 5,420 | 11,700 | 5,420 |
| 2015-10-08 | 5,390 | 5,390 | 5,330 | 5,350 | 5,200 | 5,350 |
| 2015-10-07 | 5,330 | 5,390 | 5,280 | 5,390 | 4,900 | 5,390 |
| 2015-10-06 | 5,320 | 5,410 | 5,290 | 5,330 | 14,500 | 5,330 |
| 2015-10-05 | 5,410 | 5,420 | 5,240 | 5,270 | 11,300 | 5,270 |
| 2015-10-02 | 5,430 | 5,450 | 5,370 | 5,390 | 11,200 | 5,390 |
| 2015-10-01 | 5,400 | 5,450 | 5,300 | 5,400 | 22,100 | 5,400 |
| 2015-09-30 | 5,350 | 5,430 | 5,300 | 5,410 | 21,100 | 5,410 |
| 2015-09-29 | 5,190 | 5,290 | 5,100 | 5,260 | 21,400 | 5,260 |
| 2015-09-28 | 5,180 | 5,280 | 5,180 | 5,260 | 17,600 | 5,260 |
| 2015-09-25 | 5,220 | 5,400 | 5,160 | 5,260 | 25,300 | 5,260 |
| 2015-09-24 | 5,100 | 5,200 | 5,100 | 5,130 | 18,200 | 5,130 |
| 2015-09-18 | 5,270 | 5,280 | 5,160 | 5,200 | 24,100 | 5,200 |
| 2015-09-17 | 5,300 | 5,310 | 5,190 | 5,270 | 10,300 | 5,270 |
| 2015-09-16 | 5,290 | 5,340 | 5,240 | 5,300 | 16,700 | 5,300 |
| 2015-09-15 | 5,200 | 5,310 | 5,200 | 5,270 | 11,500 | 5,270 |
| 2015-09-14 | 5,210 | 5,230 | 5,150 | 5,170 | 8,000 | 5,170 |
| 2015-09-11 | 5,190 | 5,280 | 5,170 | 5,240 | 39,000 | 5,240 |
| 2015-09-10 | 5,160 | 5,230 | 5,070 | 5,120 | 13,000 | 5,120 |
| 2015-09-09 | 5,130 | 5,330 | 5,110 | 5,330 | 26,700 | 5,330 |
| 2015-09-08 | 5,040 | 5,080 | 4,960 | 4,980 | 7,200 | 4,980 |
| 2015-09-07 | 4,950 | 5,090 | 4,825 | 5,070 | 11,500 | 5,070 |
| 2015-09-04 | 5,080 | 5,080 | 4,880 | 4,990 | 21,200 | 4,990 |
| 2015-09-03 | 5,050 | 5,180 | 4,980 | 5,000 | 16,400 | 5,000 |
| 2015-09-02 | 4,945 | 5,200 | 4,845 | 5,020 | 28,400 | 5,020 |
| 2015-09-01 | 5,350 | 5,390 | 4,940 | 4,965 | 53,500 | 4,965 |
| 2015-08-31 | 5,250 | 5,380 | 5,180 | 5,360 | 23,800 | 5,360 |
| 2015-08-28 | 5,100 | 5,270 | 5,040 | 5,270 | 22,900 | 5,270 |
| 2015-08-27 | 5,000 | 5,090 | 4,940 | 4,985 | 27,800 | 4,985 |
| 2015-08-26 | 4,770 | 4,990 | 4,755 | 4,970 | 43,000 | 4,970 |
| 2015-08-25 | 4,620 | 4,970 | 4,600 | 4,775 | 47,200 | 4,775 |
| 2015-08-24 | 5,070 | 5,150 | 4,830 | 4,830 | 40,200 | 4,830 |
| 2015-08-21 | 5,360 | 5,370 | 5,180 | 5,220 | 24,800 | 5,220 |
| 2015-08-20 | 5,600 | 5,600 | 5,410 | 5,430 | 15,000 | 5,430 |
| 2015-08-19 | 5,650 | 5,680 | 5,570 | 5,600 | 9,800 | 5,600 |
| 2015-08-18 | 5,670 | 5,710 | 5,610 | 5,690 | 7,500 | 5,690 |
| 2015-08-17 | 5,640 | 5,740 | 5,600 | 5,630 | 15,700 | 5,630 |
| 2015-08-14 | 5,670 | 5,710 | 5,620 | 5,660 | 11,800 | 5,660 |
| 2015-08-13 | 5,620 | 5,720 | 5,570 | 5,680 | 15,900 | 5,680 |
| 2015-08-12 | 5,720 | 5,740 | 5,630 | 5,680 | 18,700 | 5,680 |
| 2015-08-11 | 5,880 | 5,880 | 5,730 | 5,780 | 13,400 | 5,780 |
| 2015-08-10 | 5,690 | 5,860 | 5,650 | 5,860 | 20,100 | 5,860 |
| 2015-08-07 | 5,640 | 5,750 | 5,640 | 5,730 | 12,900 | 5,730 |
| 2015-08-06 | 5,670 | 5,750 | 5,620 | 5,710 | 22,800 | 5,710 |
| 2015-08-05 | 5,610 | 5,700 | 5,610 | 5,670 | 10,400 | 5,670 |
| 2015-08-04 | 5,600 | 5,670 | 5,560 | 5,660 | 15,500 | 5,660 |
| 2015-08-03 | 5,450 | 5,660 | 5,430 | 5,600 | 37,100 | 5,600 |
| 2015-07-31 | 5,550 | 5,550 | 5,440 | 5,490 | 14,200 | 5,490 |
| 2015-07-30 | 5,310 | 5,570 | 5,310 | 5,470 | 25,300 | 5,470 |
| 2015-07-29 | 5,360 | 5,380 | 5,280 | 5,330 | 11,600 | 5,330 |
| 2015-07-28 | 5,350 | 5,400 | 5,280 | 5,360 | 17,500 | 5,360 |
| 2015-07-27 | 5,420 | 5,430 | 5,370 | 5,430 | 12,100 | 5,430 |
| 2015-07-24 | 5,510 | 5,540 | 5,400 | 5,510 | 28,400 | 5,510 |
| 2015-07-23 | 5,470 | 5,510 | 5,450 | 5,510 | 13,100 | 5,510 |
| 2015-07-22 | 5,490 | 5,540 | 5,460 | 5,470 | 11,000 | 5,470 |
| 2015-07-21 | 5,510 | 5,550 | 5,420 | 5,520 | 16,800 | 5,520 |
| 2015-07-17 | 5,470 | 5,470 | 5,380 | 5,440 | 13,100 | 5,440 |
| 2015-07-16 | 5,490 | 5,500 | 5,440 | 5,490 | 15,300 | 5,490 |
| 2015-07-15 | 5,410 | 5,470 | 5,350 | 5,470 | 16,100 | 5,470 |
| 2015-07-14 | 5,380 | 5,430 | 5,340 | 5,410 | 17,100 | 5,410 |
| 2015-07-13 | 5,290 | 5,340 | 5,260 | 5,320 | 9,800 | 5,320 |
| 2015-07-10 | 5,130 | 5,300 | 5,130 | 5,230 | 23,100 | 5,230 |
| 2015-07-09 | 5,140 | 5,150 | 5,000 | 5,120 | 30,400 | 5,120 |
| 2015-07-08 | 5,410 | 5,420 | 5,180 | 5,190 | 36,400 | 5,190 |
| 2015-07-07 | 5,440 | 5,470 | 5,420 | 5,430 | 11,700 | 5,430 |
| 2015-07-06 | 5,420 | 5,430 | 5,330 | 5,350 | 21,900 | 5,350 |
| 2015-07-03 | 5,560 | 5,580 | 5,500 | 5,510 | 10,200 | 5,510 |
| 2015-07-02 | 5,570 | 5,600 | 5,520 | 5,570 | 11,100 | 5,570 |
| 2015-07-01 | 5,510 | 5,550 | 5,460 | 5,540 | 12,900 | 5,540 |
| 2015-06-30 | 5,490 | 5,510 | 5,400 | 5,510 | 17,600 | 5,510 |
| 2015-06-29 | 5,530 | 5,570 | 5,470 | 5,490 | 21,700 | 5,490 |
| 2015-06-26 | 5,650 | 5,740 | 5,540 | 5,630 | 13,200 | 5,630 |
| 2015-06-25 | 5,640 | 5,720 | 5,640 | 5,670 | 24,400 | 5,670 |
| 2015-06-24 | 5,720 | 5,720 | 5,640 | 5,710 | 23,100 | 5,710 |
| 2015-06-23 | 5,720 | 5,750 | 5,660 | 5,700 | 29,800 | 5,700 |
| 2015-06-22 | 5,490 | 5,740 | 5,490 | 5,720 | 29,300 | 5,720 |
| 2015-06-19 | 5,580 | 5,610 | 5,490 | 5,490 | 43,800 | 5,490 |
| 2015-06-18 | 5,510 | 5,520 | 5,430 | 5,480 | 17,800 | 5,480 |
| 2015-06-17 | 5,630 | 5,630 | 5,530 | 5,530 | 10,400 | 5,530 |
| 2015-06-16 | 5,710 | 5,710 | 5,530 | 5,560 | 20,100 | 5,560 |
| 2015-06-15 | 5,720 | 5,720 | 5,660 | 5,710 | 17,000 | 5,710 |
| 2015-06-12 | 5,770 | 5,770 | 5,690 | 5,720 | 38,300 | 5,720 |
| 2015-06-11 | 5,680 | 5,780 | 5,660 | 5,680 | 19,900 | 5,680 |
| 2015-06-10 | 5,650 | 5,720 | 5,630 | 5,660 | 17,000 | 5,660 |
| 2015-06-09 | 5,740 | 5,770 | 5,620 | 5,620 | 23,200 | 5,620 |
| 2015-06-08 | 5,780 | 5,900 | 5,780 | 5,820 | 28,300 | 5,820 |
| 2015-06-05 | 5,630 | 5,730 | 5,600 | 5,700 | 13,700 | 5,700 |
| 2015-06-04 | 5,610 | 5,740 | 5,580 | 5,680 | 11,900 | 5,680 |
| 2015-06-03 | 5,630 | 5,670 | 5,540 | 5,670 | 17,100 | 5,670 |
| 2015-06-02 | 5,680 | 5,680 | 5,560 | 5,610 | 25,700 | 5,610 |
| 2015-06-01 | 5,720 | 5,740 | 5,660 | 5,730 | 14,200 | 5,730 |
| 2015-05-29 | 5,710 | 5,740 | 5,700 | 5,720 | 12,600 | 5,720 |
| 2015-05-28 | 5,720 | 5,740 | 5,610 | 5,720 | 14,000 | 5,720 |
| 2015-05-27 | 5,710 | 5,750 | 5,620 | 5,720 | 22,600 | 5,720 |
| 2015-05-26 | 5,720 | 5,720 | 5,660 | 5,690 | 9,500 | 5,690 |
| 2015-05-25 | 5,760 | 5,780 | 5,710 | 5,750 | 11,300 | 5,750 |
| 2015-05-22 | 5,720 | 5,750 | 5,690 | 5,720 | 17,300 | 5,720 |
| 2015-05-21 | 5,690 | 5,730 | 5,610 | 5,730 | 21,700 | 5,730 |
| 2015-05-20 | 5,760 | 5,780 | 5,680 | 5,700 | 24,700 | 5,700 |
| 2015-05-19 | 5,630 | 5,740 | 5,630 | 5,720 | 26,500 | 5,720 |
| 2015-05-18 | 5,400 | 5,650 | 5,360 | 5,600 | 37,900 | 5,600 |
| 2015-05-15 | 5,500 | 5,600 | 5,350 | 5,500 | 13,400 | 5,500 |
| 2015-05-14 | 5,470 | 5,490 | 5,370 | 5,440 | 16,300 | 5,440 |
| 2015-05-13 | 5,530 | 5,590 | 5,500 | 5,550 | 15,500 | 5,550 |
| 2015-05-12 | 5,500 | 5,620 | 5,460 | 5,600 | 18,600 | 5,600 |
| 2015-05-11 | 5,530 | 5,570 | 5,490 | 5,510 | 9,300 | 5,510 |
| 2015-05-08 | 5,380 | 5,470 | 5,370 | 5,460 | 19,700 | 5,460 |
| 2015-05-07 | 5,410 | 5,460 | 5,340 | 5,350 | 11,100 | 5,350 |
| 2015-05-01 | 5,350 | 5,480 | 5,320 | 5,410 | 31,600 | 5,410 |
| 2015-04-30 | 5,540 | 5,560 | 5,330 | 5,380 | 33,300 | 5,380 |
| 2015-04-28 | 5,630 | 5,630 | 5,550 | 5,620 | 11,700 | 5,620 |
| 2015-04-27 | 5,700 | 5,700 | 5,580 | 5,640 | 14,000 | 5,640 |
| 2015-04-24 | 5,800 | 5,800 | 5,600 | 5,660 | 16,900 | 5,660 |
| 2015-04-23 | 5,790 | 5,820 | 5,690 | 5,730 | 61,600 | 5,730 |
| 2015-04-22 | 5,690 | 5,870 | 5,690 | 5,800 | 57,000 | 5,800 |
| 2015-04-21 | 5,560 | 5,700 | 5,530 | 5,660 | 31,700 | 5,660 |
| 2015-04-20 | 5,540 | 5,650 | 5,480 | 5,560 | 33,600 | 5,560 |
| 2015-04-17 | 5,340 | 5,600 | 5,340 | 5,520 | 58,000 | 5,520 |
| 2015-04-16 | 5,240 | 5,440 | 5,170 | 5,440 | 29,300 | 5,440 |
| 2015-04-15 | 5,280 | 5,280 | 5,170 | 5,200 | 5,400 | 5,200 |
| 2015-04-14 | 5,230 | 5,290 | 5,180 | 5,280 | 7,900 | 5,280 |
| 2015-04-13 | 5,300 | 5,300 | 5,180 | 5,200 | 8,100 | 5,200 |
| 2015-04-10 | 5,300 | 5,300 | 5,190 | 5,290 | 16,400 | 5,290 |
| 2015-04-09 | 5,310 | 5,310 | 5,210 | 5,230 | 9,100 | 5,230 |
| 2015-04-08 | 5,250 | 5,330 | 5,220 | 5,290 | 17,000 | 5,290 |
| 2015-04-07 | 5,150 | 5,250 | 5,150 | 5,240 | 10,200 | 5,240 |
| 2015-04-06 | 5,220 | 5,220 | 5,120 | 5,160 | 9,800 | 5,160 |
| 2015-04-03 | 5,410 | 5,410 | 5,150 | 5,210 | 21,200 | 5,210 |
| 2015-04-02 | 5,250 | 5,400 | 5,250 | 5,330 | 17,100 | 5,330 |
| 2015-04-01 | 5,150 | 5,290 | 5,140 | 5,260 | 23,200 | 5,260 |
| 2015-03-31 | 5,310 | 5,320 | 5,170 | 5,200 | 15,600 | 5,200 |
| 2015-03-30 | 5,240 | 5,290 | 5,140 | 5,290 | 16,300 | 5,290 |
| 2015-03-27 | 5,240 | 5,270 | 5,110 | 5,170 | 19,100 | 5,170 |
| 2015-03-26 | 5,290 | 5,290 | 5,130 | 5,170 | 17,600 | 5,170 |
| 2015-03-25 | 5,290 | 5,290 | 5,200 | 5,260 | 11,900 | 5,260 |
| 2015-03-24 | 5,290 | 5,290 | 5,200 | 5,280 | 16,800 | 5,280 |
| 2015-03-23 | 5,250 | 5,360 | 5,190 | 5,340 | 18,900 | 5,340 |
| 2015-03-20 | 5,260 | 5,310 | 5,240 | 5,300 | 18,700 | 5,300 |
| 2015-03-19 | 5,400 | 5,420 | 5,270 | 5,290 | 13,600 | 5,290 |
| 2015-03-18 | 5,420 | 5,450 | 5,370 | 5,450 | 11,800 | 5,450 |
| 2015-03-17 | 5,500 | 5,520 | 5,420 | 5,420 | 9,700 | 5,420 |
| 2015-03-16 | 5,400 | 5,530 | 5,400 | 5,520 | 29,100 | 5,520 |
| 2015-03-13 | 5,390 | 5,500 | 5,330 | 5,400 | 50,900 | 5,400 |
| 2015-03-12 | 5,330 | 5,420 | 5,320 | 5,410 | 28,200 | 5,410 |
| 2015-03-11 | 5,270 | 5,320 | 5,220 | 5,290 | 16,800 | 5,290 |
| 2015-03-10 | 5,250 | 5,290 | 5,210 | 5,270 | 16,000 | 5,270 |
| 2015-03-09 | 5,310 | 5,310 | 5,190 | 5,230 | 9,700 | 5,230 |
| 2015-03-06 | 5,320 | 5,420 | 5,230 | 5,310 | 29,800 | 5,310 |
| 2015-03-05 | 5,300 | 5,430 | 5,300 | 5,390 | 8,400 | 5,390 |
| 2015-03-04 | 5,340 | 5,350 | 5,300 | 5,310 | 10,100 | 5,310 |
| 2015-03-03 | 5,440 | 5,440 | 5,320 | 5,350 | 6,200 | 5,350 |
| 2015-03-02 | 5,400 | 5,470 | 5,340 | 5,360 | 7,800 | 5,360 |
| 2015-02-27 | 5,400 | 5,560 | 5,400 | 5,440 | 32,700 | 5,440 |
| 2015-02-26 | 5,330 | 5,420 | 5,290 | 5,420 | 20,200 | 5,420 |
| 2015-02-25 | 5,350 | 5,380 | 5,250 | 5,320 | 8,300 | 5,320 |
| 2015-02-24 | 5,340 | 5,340 | 5,270 | 5,320 | 9,800 | 5,320 |
| 2015-02-23 | 5,340 | 5,370 | 5,220 | 5,300 | 13,100 | 5,300 |
| 2015-02-20 | 5,310 | 5,400 | 5,260 | 5,380 | 15,800 | 5,380 |
| 2015-02-19 | 5,080 | 5,300 | 5,080 | 5,290 | 21,400 | 5,290 |
| 2015-02-18 | 5,150 | 5,240 | 5,130 | 5,160 | 22,900 | 5,160 |
| 2015-02-17 | 5,060 | 5,110 | 5,050 | 5,080 | 16,300 | 5,080 |
| 2015-02-16 | 5,000 | 5,150 | 5,000 | 5,120 | 19,100 | 5,120 |
| 2015-02-13 | 5,020 | 5,020 | 4,960 | 4,985 | 10,200 | 4,985 |
| 2015-02-12 | 5,000 | 5,080 | 4,965 | 4,990 | 17,000 | 4,990 |
| 2015-02-10 | 4,935 | 4,950 | 4,870 | 4,870 | 4,000 | 4,870 |
| 2015-02-09 | 4,945 | 4,990 | 4,890 | 4,925 | 6,200 | 4,925 |
| 2015-02-06 | 4,895 | 4,930 | 4,855 | 4,880 | 7,100 | 4,880 |
| 2015-02-05 | 4,880 | 4,890 | 4,785 | 4,865 | 11,200 | 4,865 |
| 2015-02-04 | 4,845 | 4,895 | 4,835 | 4,860 | 11,700 | 4,860 |
| 2015-02-03 | 4,775 | 4,840 | 4,755 | 4,790 | 11,000 | 4,790 |
| 2015-02-02 | 4,745 | 4,780 | 4,725 | 4,775 | 7,800 | 4,775 |
| 2015-01-30 | 4,780 | 4,850 | 4,780 | 4,810 | 10,200 | 4,810 |
| 2015-01-29 | 4,850 | 4,850 | 4,740 | 4,750 | 8,500 | 4,750 |
| 2015-01-28 | 4,770 | 4,860 | 4,720 | 4,850 | 11,200 | 4,850 |
| 2015-01-27 | 4,720 | 4,800 | 4,715 | 4,800 | 10,100 | 4,800 |
| 2015-01-26 | 4,700 | 4,700 | 4,645 | 4,695 | 9,200 | 4,695 |
| 2015-01-23 | 4,710 | 4,725 | 4,690 | 4,700 | 10,700 | 4,700 |
| 2015-01-22 | 4,735 | 4,740 | 4,625 | 4,685 | 17,800 | 4,685 |
| 2015-01-21 | 4,830 | 4,850 | 4,720 | 4,745 | 23,000 | 4,745 |
| 2015-01-20 | 4,820 | 4,865 | 4,800 | 4,865 | 15,300 | 4,865 |
| 2015-01-19 | 4,845 | 4,850 | 4,770 | 4,820 | 14,400 | 4,820 |
| 2015-01-16 | 4,780 | 4,795 | 4,670 | 4,775 | 22,100 | 4,775 |
| 2015-01-15 | 4,785 | 4,885 | 4,785 | 4,875 | 6,400 | 4,875 |
| 2015-01-14 | 4,855 | 4,890 | 4,780 | 4,785 | 8,200 | 4,785 |
| 2015-01-13 | 5,060 | 5,070 | 4,870 | 4,870 | 24,300 | 4,870 |
| 2015-01-09 | 5,020 | 5,080 | 5,020 | 5,050 | 9,600 | 5,050 |
| 2015-01-08 | 4,940 | 5,040 | 4,920 | 5,020 | 7,900 | 5,020 |
| 2015-01-07 | 4,990 | 5,010 | 4,940 | 4,955 | 13,900 | 4,955 |
| 2015-01-06 | 5,140 | 5,140 | 5,000 | 5,010 | 21,600 | 5,010 |
| 2015-01-05 | 5,190 | 5,230 | 5,120 | 5,190 | 8,600 | 5,190 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
