8551 (株)北日本銀行 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 | 2,645 | 2,790 | 2,645 | 2,720 | 5,000 | 2,720 |
| 2008-12-29 | 2,675 | 2,725 | 2,540 | 2,645 | 10,800 | 2,645 |
| 2008-12-26 | 2,700 | 2,705 | 2,650 | 2,680 | 8,700 | 2,680 |
| 2008-12-25 | 2,690 | 2,730 | 2,665 | 2,695 | 7,500 | 2,695 |
| 2008-12-24 | 2,785 | 2,785 | 2,650 | 2,725 | 11,500 | 2,725 |
| 2008-12-22 | 2,830 | 2,855 | 2,775 | 2,780 | 12,100 | 2,780 |
| 2008-12-19 | 2,855 | 2,875 | 2,820 | 2,830 | 5,700 | 2,830 |
| 2008-12-18 | 2,900 | 2,915 | 2,875 | 2,895 | 19,100 | 2,895 |
| 2008-12-17 | 2,950 | 2,950 | 2,870 | 2,900 | 13,600 | 2,900 |
| 2008-12-16 | 2,965 | 2,965 | 2,820 | 2,875 | 5,800 | 2,875 |
| 2008-12-15 | 2,960 | 2,995 | 2,910 | 2,995 | 13,300 | 2,995 |
| 2008-12-12 | 2,860 | 2,915 | 2,805 | 2,840 | 14,400 | 2,840 |
| 2008-12-11 | 2,845 | 2,900 | 2,810 | 2,900 | 9,000 | 2,900 |
| 2008-12-10 | 2,820 | 2,845 | 2,780 | 2,845 | 6,900 | 2,845 |
| 2008-12-09 | 2,880 | 2,880 | 2,785 | 2,820 | 8,200 | 2,820 |
| 2008-12-08 | 2,890 | 2,890 | 2,875 | 2,880 | 10,800 | 2,880 |
| 2008-12-05 | 2,905 | 2,905 | 2,865 | 2,885 | 6,700 | 2,885 |
| 2008-12-04 | 2,900 | 2,930 | 2,865 | 2,915 | 5,900 | 2,915 |
| 2008-12-03 | 2,825 | 2,900 | 2,820 | 2,900 | 7,000 | 2,900 |
| 2008-12-02 | 2,870 | 2,905 | 2,800 | 2,825 | 17,700 | 2,825 |
| 2008-12-01 | 2,800 | 2,870 | 2,725 | 2,870 | 13,100 | 2,870 |
| 2008-11-28 | 2,750 | 2,790 | 2,745 | 2,790 | 14,200 | 2,790 |
| 2008-11-27 | 2,710 | 2,765 | 2,700 | 2,750 | 9,500 | 2,750 |
| 2008-11-26 | 2,745 | 2,750 | 2,685 | 2,740 | 8,100 | 2,740 |
| 2008-11-25 | 2,785 | 2,785 | 2,635 | 2,730 | 13,200 | 2,730 |
| 2008-11-21 | 2,610 | 2,675 | 2,565 | 2,675 | 9,800 | 2,675 |
| 2008-11-20 | 2,635 | 2,635 | 2,585 | 2,625 | 8,800 | 2,625 |
| 2008-11-19 | 2,690 | 2,690 | 2,600 | 2,645 | 15,200 | 2,645 |
| 2008-11-18 | 2,630 | 2,670 | 2,600 | 2,655 | 10,000 | 2,655 |
| 2008-11-17 | 2,630 | 2,660 | 2,560 | 2,590 | 15,400 | 2,590 |
| 2008-11-14 | 2,560 | 2,600 | 2,530 | 2,550 | 8,600 | 2,550 |
| 2008-11-13 | 2,510 | 2,565 | 2,465 | 2,525 | 7,800 | 2,525 |
| 2008-11-12 | 2,570 | 2,570 | 2,485 | 2,525 | 3,800 | 2,525 |
| 2008-11-11 | 2,625 | 2,625 | 2,560 | 2,570 | 3,700 | 2,570 |
| 2008-11-10 | 2,645 | 2,660 | 2,615 | 2,650 | 11,600 | 2,650 |
| 2008-11-07 | 2,590 | 2,615 | 2,515 | 2,530 | 9,600 | 2,530 |
| 2008-11-06 | 2,650 | 2,650 | 2,575 | 2,600 | 8,100 | 2,600 |
| 2008-11-05 | 2,720 | 2,750 | 2,595 | 2,690 | 28,000 | 2,690 |
| 2008-11-04 | 2,505 | 2,725 | 2,505 | 2,720 | 10,800 | 2,720 |
| 2008-10-31 | 2,560 | 2,565 | 2,500 | 2,540 | 30,100 | 2,540 |
| 2008-10-30 | 2,475 | 2,560 | 2,445 | 2,500 | 33,800 | 2,500 |
| 2008-10-29 | 2,555 | 2,560 | 2,380 | 2,435 | 22,900 | 2,435 |
| 2008-10-28 | 2,300 | 2,355 | 2,200 | 2,355 | 25,300 | 2,355 |
| 2008-10-27 | 2,350 | 2,370 | 2,280 | 2,300 | 15,400 | 2,300 |
| 2008-10-24 | 2,390 | 2,400 | 2,300 | 2,350 | 8,000 | 2,350 |
| 2008-10-23 | 2,390 | 2,390 | 2,310 | 2,360 | 11,000 | 2,360 |
| 2008-10-22 | 2,475 | 2,500 | 2,390 | 2,390 | 9,200 | 2,390 |
| 2008-10-21 | 2,470 | 2,490 | 2,400 | 2,475 | 11,500 | 2,475 |
| 2008-10-20 | 2,440 | 2,440 | 2,345 | 2,430 | 15,700 | 2,430 |
| 2008-10-17 | 2,400 | 2,450 | 2,380 | 2,400 | 18,400 | 2,400 |
| 2008-10-16 | 2,500 | 2,500 | 2,365 | 2,365 | 22,700 | 2,365 |
| 2008-10-15 | 2,615 | 2,620 | 2,465 | 2,530 | 16,300 | 2,530 |
| 2008-10-14 | 2,650 | 2,680 | 2,610 | 2,620 | 11,700 | 2,620 |
| 2008-10-10 | 2,500 | 2,500 | 2,390 | 2,430 | 11,300 | 2,430 |
| 2008-10-09 | 2,600 | 2,690 | 2,580 | 2,635 | 5,900 | 2,635 |
| 2008-10-08 | 2,650 | 2,655 | 2,535 | 2,580 | 12,400 | 2,580 |
| 2008-10-07 | 2,545 | 2,760 | 2,545 | 2,650 | 8,400 | 2,650 |
| 2008-10-06 | 2,755 | 2,760 | 2,660 | 2,705 | 9,700 | 2,705 |
| 2008-10-03 | 2,770 | 2,820 | 2,770 | 2,820 | 3,900 | 2,820 |
| 2008-10-02 | 2,870 | 2,885 | 2,810 | 2,810 | 11,500 | 2,810 |
| 2008-10-01 | 2,755 | 2,810 | 2,715 | 2,790 | 13,500 | 2,790 |
| 2008-09-30 | 2,715 | 2,785 | 2,705 | 2,730 | 9,500 | 2,730 |
| 2008-09-29 | 2,845 | 2,855 | 2,740 | 2,795 | 17,400 | 2,795 |
| 2008-09-26 | 2,885 | 2,885 | 2,825 | 2,835 | 13,700 | 2,835 |
| 2008-09-25 | 2,945 | 2,950 | 2,850 | 2,865 | 9,500 | 2,865 |
| 2008-09-24 | 2,995 | 2,995 | 2,875 | 2,975 | 13,000 | 2,975 |
| 2008-09-22 | 3,210 | 3,210 | 3,050 | 3,070 | 9,000 | 3,070 |
| 2008-09-19 | 3,000 | 3,100 | 2,955 | 3,100 | 11,300 | 3,100 |
| 2008-09-18 | 2,915 | 2,980 | 2,865 | 2,980 | 16,400 | 2,980 |
| 2008-09-17 | 2,950 | 3,120 | 2,900 | 2,915 | 9,800 | 2,915 |
| 2008-09-16 | 2,905 | 2,960 | 2,890 | 2,960 | 10,500 | 2,960 |
| 2008-09-12 | 3,000 | 3,050 | 2,980 | 3,030 | 17,000 | 3,030 |
| 2008-09-11 | 3,060 | 3,080 | 3,000 | 3,000 | 5,800 | 3,000 |
| 2008-09-10 | 3,050 | 3,120 | 3,020 | 3,100 | 6,900 | 3,100 |
| 2008-09-09 | 3,200 | 3,200 | 3,020 | 3,080 | 7,100 | 3,080 |
| 2008-09-08 | 3,130 | 3,300 | 3,130 | 3,150 | 9,200 | 3,150 |
| 2008-09-05 | 3,000 | 3,110 | 3,000 | 3,080 | 6,300 | 3,080 |
| 2008-09-04 | 3,190 | 3,190 | 3,160 | 3,160 | 5,200 | 3,160 |
| 2008-09-03 | 3,180 | 3,210 | 3,180 | 3,200 | 5,100 | 3,200 |
| 2008-09-02 | 3,350 | 3,360 | 3,120 | 3,160 | 8,800 | 3,160 |
| 2008-09-01 | 3,440 | 3,440 | 3,310 | 3,340 | 6,500 | 3,340 |
| 2008-08-29 | 3,310 | 3,440 | 3,310 | 3,400 | 9,600 | 3,400 |
| 2008-08-28 | 3,260 | 3,260 | 3,250 | 3,260 | 2,700 | 3,260 |
| 2008-08-27 | 3,280 | 3,290 | 3,250 | 3,250 | 3,000 | 3,250 |
| 2008-08-26 | 3,270 | 3,280 | 3,240 | 3,280 | 3,400 | 3,280 |
| 2008-08-25 | 3,200 | 3,280 | 3,200 | 3,260 | 3,000 | 3,260 |
| 2008-08-22 | 3,230 | 3,230 | 3,100 | 3,190 | 4,200 | 3,190 |
| 2008-08-21 | 3,260 | 3,260 | 3,160 | 3,180 | 3,500 | 3,180 |
| 2008-08-20 | 3,250 | 3,320 | 3,170 | 3,260 | 4,000 | 3,260 |
| 2008-08-19 | 3,400 | 3,400 | 3,250 | 3,290 | 6,700 | 3,290 |
| 2008-08-18 | 3,290 | 3,410 | 3,290 | 3,390 | 4,100 | 3,390 |
| 2008-08-15 | 3,210 | 3,290 | 3,170 | 3,290 | 3,500 | 3,290 |
| 2008-08-14 | 3,220 | 3,250 | 3,200 | 3,210 | 2,400 | 3,210 |
| 2008-08-13 | 3,340 | 3,340 | 3,270 | 3,270 | 7,400 | 3,270 |
| 2008-08-12 | 3,430 | 3,440 | 3,380 | 3,430 | 3,700 | 3,430 |
| 2008-08-11 | 3,380 | 3,430 | 3,380 | 3,430 | 3,800 | 3,430 |
| 2008-08-08 | 3,370 | 3,440 | 3,350 | 3,380 | 3,800 | 3,380 |
| 2008-08-07 | 3,480 | 3,480 | 3,410 | 3,420 | 4,600 | 3,420 |
| 2008-08-06 | 3,560 | 3,560 | 3,500 | 3,530 | 8,700 | 3,530 |
| 2008-08-05 | 3,480 | 3,540 | 3,480 | 3,510 | 5,600 | 3,510 |
| 2008-08-04 | 3,560 | 3,560 | 3,470 | 3,520 | 5,100 | 3,520 |
| 2008-08-01 | 3,560 | 3,560 | 3,480 | 3,510 | 5,400 | 3,510 |
| 2008-07-31 | 3,570 | 3,600 | 3,520 | 3,540 | 7,400 | 3,540 |
| 2008-07-30 | 3,240 | 3,480 | 3,240 | 3,470 | 14,100 | 3,470 |
| 2008-07-29 | 3,340 | 3,350 | 3,220 | 3,270 | 4,700 | 3,270 |
| 2008-07-28 | 3,450 | 3,450 | 3,360 | 3,380 | 9,100 | 3,380 |
| 2008-07-25 | 3,400 | 3,400 | 3,350 | 3,350 | 3,200 | 3,350 |
| 2008-07-24 | 3,310 | 3,400 | 3,310 | 3,400 | 4,700 | 3,400 |
| 2008-07-23 | 3,310 | 3,350 | 3,300 | 3,300 | 5,900 | 3,300 |
| 2008-07-22 | 3,220 | 3,280 | 3,210 | 3,280 | 4,700 | 3,280 |
| 2008-07-18 | 3,300 | 3,300 | 3,200 | 3,210 | 7,400 | 3,210 |
| 2008-07-17 | 3,220 | 3,250 | 3,200 | 3,230 | 7,100 | 3,230 |
| 2008-07-16 | 3,180 | 3,250 | 3,160 | 3,170 | 7,900 | 3,170 |
| 2008-07-15 | 3,220 | 3,250 | 3,200 | 3,220 | 4,300 | 3,220 |
| 2008-07-14 | 3,200 | 3,290 | 3,200 | 3,220 | 3,900 | 3,220 |
| 2008-07-11 | 3,230 | 3,270 | 3,170 | 3,230 | 5,800 | 3,230 |
| 2008-07-10 | 3,260 | 3,300 | 3,250 | 3,270 | 7,600 | 3,270 |
| 2008-07-09 | 3,260 | 3,310 | 3,220 | 3,220 | 4,000 | 3,220 |
| 2008-07-08 | 3,350 | 3,350 | 3,210 | 3,220 | 5,100 | 3,220 |
| 2008-07-07 | 3,310 | 3,320 | 3,270 | 3,310 | 6,900 | 3,310 |
| 2008-07-04 | 3,350 | 3,370 | 3,310 | 3,330 | 7,700 | 3,330 |
| 2008-07-03 | 3,370 | 3,380 | 3,340 | 3,360 | 7,900 | 3,360 |
| 2008-07-02 | 3,480 | 3,480 | 3,350 | 3,360 | 9,100 | 3,360 |
| 2008-07-01 | 3,490 | 3,540 | 3,390 | 3,440 | 14,400 | 3,440 |
| 2008-06-30 | 3,530 | 3,570 | 3,510 | 3,530 | 5,700 | 3,530 |
| 2008-06-27 | 3,490 | 3,550 | 3,490 | 3,530 | 7,100 | 3,530 |
| 2008-06-26 | 3,490 | 3,580 | 3,490 | 3,540 | 6,100 | 3,540 |
| 2008-06-25 | 3,490 | 3,610 | 3,440 | 3,540 | 13,800 | 3,540 |
| 2008-06-24 | 3,460 | 3,460 | 3,400 | 3,440 | 3,000 | 3,440 |
| 2008-06-23 | 3,410 | 3,430 | 3,360 | 3,410 | 4,400 | 3,410 |
| 2008-06-20 | 3,460 | 3,490 | 3,420 | 3,430 | 6,900 | 3,430 |
| 2008-06-19 | 3,570 | 3,570 | 3,450 | 3,460 | 10,700 | 3,460 |
| 2008-06-18 | 3,610 | 3,630 | 3,550 | 3,570 | 17,100 | 3,570 |
| 2008-06-17 | 3,620 | 3,700 | 3,580 | 3,600 | 11,200 | 3,600 |
| 2008-06-16 | 3,720 | 3,720 | 3,570 | 3,610 | 7,600 | 3,610 |
| 2008-06-13 | 3,660 | 3,670 | 3,560 | 3,610 | 13,700 | 3,610 |
| 2008-06-12 | 3,680 | 3,800 | 3,620 | 3,710 | 15,000 | 3,710 |
| 2008-06-11 | 3,680 | 3,680 | 3,570 | 3,640 | 9,300 | 3,640 |
| 2008-06-10 | 3,610 | 3,680 | 3,600 | 3,630 | 10,500 | 3,630 |
| 2008-06-09 | 3,690 | 3,690 | 3,510 | 3,610 | 16,000 | 3,610 |
| 2008-06-06 | 3,780 | 3,800 | 3,730 | 3,730 | 7,500 | 3,730 |
| 2008-06-05 | 3,780 | 3,800 | 3,650 | 3,780 | 9,600 | 3,780 |
| 2008-06-04 | 3,750 | 3,810 | 3,720 | 3,790 | 13,600 | 3,790 |
| 2008-06-03 | 3,810 | 3,870 | 3,630 | 3,790 | 29,600 | 3,790 |
| 2008-06-02 | 3,740 | 3,840 | 3,700 | 3,820 | 16,600 | 3,820 |
| 2008-05-30 | 3,750 | 3,770 | 3,680 | 3,760 | 11,800 | 3,760 |
| 2008-05-29 | 3,610 | 3,790 | 3,610 | 3,700 | 14,400 | 3,700 |
| 2008-05-28 | 3,800 | 3,850 | 3,640 | 3,650 | 7,800 | 3,650 |
| 2008-05-27 | 3,790 | 3,920 | 3,790 | 3,850 | 4,800 | 3,850 |
| 2008-05-26 | 3,790 | 3,800 | 3,740 | 3,740 | 6,200 | 3,740 |
| 2008-05-23 | 3,840 | 3,900 | 3,840 | 3,850 | 8,000 | 3,850 |
| 2008-05-22 | 3,900 | 3,920 | 3,890 | 3,890 | 9,600 | 3,890 |
| 2008-05-21 | 3,930 | 3,960 | 3,900 | 3,920 | 6,000 | 3,920 |
| 2008-05-20 | 4,070 | 4,070 | 3,980 | 3,980 | 6,100 | 3,980 |
| 2008-05-19 | 4,020 | 4,060 | 3,970 | 4,030 | 6,100 | 4,030 |
| 2008-05-16 | 4,150 | 4,150 | 4,000 | 4,000 | 8,300 | 4,000 |
| 2008-05-15 | 4,130 | 4,130 | 4,040 | 4,040 | 18,400 | 4,040 |
| 2008-05-14 | 4,010 | 4,150 | 4,010 | 4,140 | 14,100 | 4,140 |
| 2008-05-13 | 3,990 | 4,100 | 3,970 | 4,060 | 8,800 | 4,060 |
| 2008-05-12 | 3,970 | 3,980 | 3,910 | 3,970 | 5,400 | 3,970 |
| 2008-05-09 | 4,090 | 4,090 | 3,990 | 4,000 | 7,700 | 4,000 |
| 2008-05-08 | 4,140 | 4,150 | 4,100 | 4,100 | 7,500 | 4,100 |
| 2008-05-07 | 4,180 | 4,180 | 4,140 | 4,150 | 10,400 | 4,150 |
| 2008-05-02 | 4,120 | 4,140 | 4,070 | 4,130 | 10,100 | 4,130 |
| 2008-05-01 | 4,060 | 4,090 | 4,010 | 4,070 | 9,500 | 4,070 |
| 2008-04-30 | 4,160 | 4,190 | 4,110 | 4,160 | 10,100 | 4,160 |
| 2008-04-28 | 4,090 | 4,200 | 4,090 | 4,200 | 8,800 | 4,200 |
| 2008-04-25 | 4,080 | 4,130 | 4,080 | 4,110 | 6,600 | 4,110 |
| 2008-04-24 | 4,060 | 4,090 | 4,050 | 4,060 | 11,200 | 4,060 |
| 2008-04-23 | 4,110 | 4,150 | 4,110 | 4,110 | 8,500 | 4,110 |
| 2008-04-22 | 4,120 | 4,160 | 4,120 | 4,160 | 9,700 | 4,160 |
| 2008-04-21 | 4,160 | 4,200 | 4,150 | 4,180 | 16,300 | 4,180 |
| 2008-04-18 | 4,210 | 4,210 | 4,090 | 4,150 | 15,600 | 4,150 |
| 2008-04-17 | 4,160 | 4,210 | 4,140 | 4,160 | 14,300 | 4,160 |
| 2008-04-16 | 4,020 | 4,140 | 4,020 | 4,120 | 20,800 | 4,120 |
| 2008-04-15 | 3,910 | 4,020 | 3,910 | 4,020 | 13,200 | 4,020 |
| 2008-04-14 | 3,950 | 4,030 | 3,840 | 3,960 | 21,800 | 3,960 |
| 2008-04-11 | 3,860 | 4,010 | 3,860 | 3,990 | 33,200 | 3,990 |
| 2008-04-10 | 3,950 | 3,950 | 3,770 | 3,810 | 44,900 | 3,810 |
| 2008-04-09 | 4,010 | 4,060 | 3,860 | 3,950 | 67,900 | 3,950 |
| 2008-04-08 | 3,920 | 4,050 | 3,900 | 3,950 | 31,700 | 3,950 |
| 2008-04-07 | 3,790 | 4,030 | 3,760 | 3,940 | 76,800 | 3,940 |
| 2008-04-04 | 3,700 | 3,870 | 3,700 | 3,870 | 44,000 | 3,870 |
| 2008-04-03 | 3,890 | 3,910 | 3,730 | 3,790 | 61,700 | 3,790 |
| 2008-04-02 | 3,900 | 3,960 | 3,760 | 3,870 | 38,600 | 3,870 |
| 2008-04-01 | 3,800 | 3,900 | 3,750 | 3,800 | 60,200 | 3,800 |
| 2008-03-31 | 3,760 | 3,840 | 3,630 | 3,670 | 67,400 | 3,670 |
| 2008-03-28 | 3,800 | 3,950 | 3,730 | 3,800 | 70,100 | 3,800 |
| 2008-03-27 | 3,720 | 3,850 | 3,660 | 3,720 | 75,900 | 3,720 |
| 2008-03-26 | 3,640 | 3,790 | 3,550 | 3,690 | 63,400 | 3,690 |
| 2008-03-25 | 3,650 | 3,750 | 3,530 | 3,720 | 49,600 | 3,720 |
| 2008-03-24 | 3,480 | 3,670 | 3,430 | 3,530 | 70,900 | 3,530 |
| 2008-03-21 | 3,310 | 3,580 | 3,290 | 3,550 | 46,000 | 3,550 |
| 2008-03-19 | 3,160 | 3,270 | 3,150 | 3,210 | 69,400 | 3,210 |
| 2008-03-18 | 3,020 | 3,120 | 2,985 | 3,120 | 17,500 | 3,120 |
| 2008-03-17 | 2,995 | 2,995 | 2,950 | 2,980 | 11,500 | 2,980 |
| 2008-03-14 | 3,040 | 3,050 | 2,910 | 2,960 | 35,100 | 2,960 |
| 2008-03-13 | 3,410 | 3,470 | 2,950 | 3,050 | 153,100 | 3,050 |
| 2008-03-12 | 3,560 | 3,650 | 3,280 | 3,440 | 90,400 | 3,440 |
| 2008-03-11 | 3,470 | 3,530 | 3,450 | 3,510 | 9,100 | 3,510 |
| 2008-03-10 | 3,420 | 3,510 | 3,420 | 3,510 | 10,600 | 3,510 |
| 2008-03-07 | 3,550 | 3,550 | 3,430 | 3,460 | 9,500 | 3,460 |
| 2008-03-06 | 3,410 | 3,580 | 3,410 | 3,540 | 15,300 | 3,540 |
| 2008-03-05 | 3,560 | 3,600 | 3,450 | 3,450 | 9,300 | 3,450 |
| 2008-03-04 | 3,660 | 3,680 | 3,550 | 3,560 | 12,200 | 3,560 |
| 2008-03-03 | 3,600 | 3,650 | 3,560 | 3,610 | 9,100 | 3,610 |
| 2008-02-29 | 3,730 | 3,730 | 3,630 | 3,650 | 6,800 | 3,650 |
| 2008-02-28 | 3,790 | 3,810 | 3,740 | 3,770 | 7,100 | 3,770 |
| 2008-02-27 | 3,810 | 3,880 | 3,810 | 3,880 | 7,400 | 3,880 |
| 2008-02-26 | 3,990 | 3,990 | 3,760 | 3,760 | 7,800 | 3,760 |
| 2008-02-25 | 3,820 | 4,040 | 3,820 | 3,990 | 5,000 | 3,990 |
| 2008-02-22 | 3,850 | 3,910 | 3,800 | 3,860 | 4,600 | 3,860 |
| 2008-02-21 | 3,850 | 3,930 | 3,810 | 3,900 | 6,000 | 3,900 |
| 2008-02-20 | 3,970 | 3,970 | 3,770 | 3,810 | 7,500 | 3,810 |
| 2008-02-19 | 3,980 | 4,000 | 3,870 | 3,930 | 6,300 | 3,930 |
| 2008-02-18 | 3,990 | 4,040 | 3,910 | 3,930 | 11,500 | 3,930 |
| 2008-02-15 | 4,050 | 4,050 | 3,900 | 3,980 | 18,700 | 3,980 |
| 2008-02-14 | 4,140 | 4,140 | 4,010 | 4,100 | 6,100 | 4,100 |
| 2008-02-13 | 3,960 | 4,050 | 3,960 | 3,990 | 8,200 | 3,990 |
| 2008-02-12 | 4,000 | 4,020 | 3,980 | 4,010 | 7,400 | 4,010 |
| 2008-02-08 | 4,140 | 4,220 | 4,090 | 4,110 | 9,300 | 4,110 |
| 2008-02-07 | 4,100 | 4,130 | 4,040 | 4,130 | 9,000 | 4,130 |
| 2008-02-06 | 4,120 | 4,120 | 4,000 | 4,050 | 7,300 | 4,050 |
| 2008-02-05 | 4,110 | 4,190 | 4,110 | 4,170 | 6,900 | 4,170 |
| 2008-02-04 | 4,220 | 4,250 | 4,160 | 4,210 | 14,300 | 4,210 |
| 2008-02-01 | 4,110 | 4,150 | 4,050 | 4,120 | 12,200 | 4,120 |
| 2008-01-31 | 3,910 | 4,060 | 3,880 | 4,060 | 16,200 | 4,060 |
| 2008-01-30 | 3,930 | 3,950 | 3,830 | 3,910 | 7,200 | 3,910 |
| 2008-01-29 | 3,870 | 3,920 | 3,710 | 3,920 | 4,100 | 3,920 |
| 2008-01-28 | 3,800 | 3,970 | 3,800 | 3,860 | 11,400 | 3,860 |
| 2008-01-25 | 3,690 | 3,830 | 3,690 | 3,830 | 8,200 | 3,830 |
| 2008-01-24 | 3,590 | 3,720 | 3,580 | 3,690 | 7,800 | 3,690 |
| 2008-01-23 | 3,500 | 3,620 | 3,500 | 3,590 | 14,900 | 3,590 |
| 2008-01-22 | 3,600 | 3,610 | 3,520 | 3,520 | 11,100 | 3,520 |
| 2008-01-21 | 3,760 | 3,760 | 3,640 | 3,670 | 13,700 | 3,670 |
| 2008-01-18 | 3,710 | 3,730 | 3,610 | 3,710 | 17,300 | 3,710 |
| 2008-01-17 | 3,600 | 3,760 | 3,570 | 3,760 | 17,600 | 3,760 |
| 2008-01-16 | 3,680 | 3,700 | 3,580 | 3,600 | 12,100 | 3,600 |
| 2008-01-15 | 3,770 | 3,850 | 3,670 | 3,680 | 20,100 | 3,680 |
| 2008-01-11 | 3,740 | 3,880 | 3,690 | 3,770 | 38,700 | 3,770 |
| 2008-01-10 | 3,740 | 3,850 | 3,680 | 3,740 | 15,000 | 3,740 |
| 2008-01-09 | 3,700 | 3,830 | 3,630 | 3,780 | 28,800 | 3,780 |
| 2008-01-08 | 3,650 | 3,790 | 3,570 | 3,740 | 41,100 | 3,740 |
| 2008-01-07 | 3,890 | 3,890 | 3,630 | 3,640 | 29,000 | 3,640 |
| 2008-01-04 | 4,080 | 4,080 | 3,670 | 3,740 | 21,200 | 3,740 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-07-26]1株→1.138株 [1984-01-27]1株→1.34株
