6417 (株)SANKYO 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 | 4,530 | 4,530 | 4,460 | 4,500 | 110,800 | 900 |
| 2008-12-29 | 4,370 | 4,510 | 4,370 | 4,500 | 230,000 | 900 |
| 2008-12-26 | 4,400 | 4,420 | 4,340 | 4,410 | 258,600 | 882 |
| 2008-12-25 | 4,560 | 4,570 | 4,400 | 4,440 | 229,900 | 888 |
| 2008-12-24 | 4,570 | 4,670 | 4,480 | 4,610 | 455,600 | 922 |
| 2008-12-22 | 4,540 | 4,610 | 4,500 | 4,600 | 357,600 | 920 |
| 2008-12-19 | 4,540 | 4,550 | 4,390 | 4,390 | 599,200 | 878 |
| 2008-12-18 | 4,710 | 4,770 | 4,440 | 4,490 | 840,600 | 898 |
| 2008-12-17 | 4,820 | 4,860 | 4,660 | 4,810 | 513,400 | 962 |
| 2008-12-16 | 4,800 | 4,800 | 4,650 | 4,720 | 616,300 | 944 |
| 2008-12-15 | 4,750 | 4,900 | 4,690 | 4,880 | 501,300 | 976 |
| 2008-12-12 | 4,740 | 4,880 | 4,640 | 4,750 | 928,800 | 950 |
| 2008-12-11 | 4,560 | 4,710 | 4,510 | 4,690 | 646,200 | 938 |
| 2008-12-10 | 4,660 | 4,710 | 4,410 | 4,490 | 924,200 | 898 |
| 2008-12-09 | 4,880 | 5,040 | 4,660 | 4,710 | 1,112,600 | 942 |
| 2008-12-08 | 5,100 | 5,100 | 4,940 | 4,950 | 766,800 | 990 |
| 2008-12-05 | 5,360 | 5,440 | 5,070 | 5,120 | 1,033,400 | 1,024 |
| 2008-12-04 | 5,280 | 5,550 | 5,270 | 5,530 | 1,063,600 | 1,106 |
| 2008-12-03 | 5,280 | 5,300 | 5,000 | 5,230 | 818,700 | 1,046 |
| 2008-12-02 | 5,000 | 5,250 | 4,980 | 5,130 | 428,400 | 1,026 |
| 2008-12-01 | 5,110 | 5,200 | 5,050 | 5,080 | 287,900 | 1,016 |
| 2008-11-28 | 5,300 | 5,350 | 5,150 | 5,210 | 575,300 | 1,042 |
| 2008-11-27 | 5,020 | 5,290 | 5,020 | 5,260 | 540,600 | 1,052 |
| 2008-11-26 | 4,860 | 5,090 | 4,820 | 5,060 | 593,400 | 1,012 |
| 2008-11-25 | 5,050 | 5,070 | 4,840 | 4,960 | 773,800 | 992 |
| 2008-11-21 | 4,910 | 5,140 | 4,800 | 4,980 | 887,200 | 996 |
| 2008-11-20 | 5,200 | 5,250 | 5,090 | 5,110 | 670,600 | 1,022 |
| 2008-11-19 | 5,120 | 5,400 | 5,060 | 5,390 | 974,000 | 1,078 |
| 2008-11-18 | 4,990 | 5,060 | 4,910 | 5,000 | 641,300 | 1,000 |
| 2008-11-17 | 4,870 | 5,080 | 4,840 | 4,950 | 939,400 | 990 |
| 2008-11-14 | 4,970 | 4,990 | 4,650 | 4,720 | 643,200 | 944 |
| 2008-11-13 | 4,660 | 5,030 | 4,640 | 4,920 | 378,400 | 984 |
| 2008-11-12 | 5,060 | 5,160 | 4,890 | 4,920 | 429,100 | 984 |
| 2008-11-11 | 5,020 | 5,180 | 4,910 | 5,140 | 573,900 | 1,028 |
| 2008-11-10 | 4,940 | 5,040 | 4,830 | 4,970 | 389,500 | 994 |
| 2008-11-07 | 4,540 | 5,040 | 4,470 | 4,900 | 670,900 | 980 |
| 2008-11-06 | 4,750 | 4,890 | 4,600 | 4,690 | 652,400 | 938 |
| 2008-11-05 | 4,810 | 5,000 | 4,770 | 5,000 | 339,600 | 1,000 |
| 2008-11-04 | 4,620 | 4,720 | 4,560 | 4,660 | 369,100 | 932 |
| 2008-10-31 | 4,480 | 4,490 | 4,280 | 4,320 | 500,800 | 864 |
| 2008-10-30 | 4,250 | 4,480 | 4,200 | 4,430 | 580,000 | 886 |
| 2008-10-29 | 4,390 | 4,420 | 4,120 | 4,300 | 787,700 | 860 |
| 2008-10-28 | 3,660 | 4,000 | 3,450 | 3,940 | 983,200 | 788 |
| 2008-10-27 | 4,020 | 4,070 | 3,730 | 3,760 | 926,700 | 752 |
| 2008-10-24 | 4,270 | 4,270 | 4,090 | 4,120 | 484,600 | 824 |
| 2008-10-23 | 4,150 | 4,280 | 4,000 | 4,260 | 481,900 | 852 |
| 2008-10-22 | 4,550 | 4,610 | 4,340 | 4,370 | 440,700 | 874 |
| 2008-10-21 | 4,710 | 4,760 | 4,500 | 4,750 | 575,300 | 950 |
| 2008-10-20 | 4,510 | 4,650 | 4,370 | 4,620 | 469,900 | 924 |
| 2008-10-17 | 4,560 | 4,570 | 4,350 | 4,460 | 429,400 | 892 |
| 2008-10-16 | 4,360 | 4,610 | 4,340 | 4,510 | 514,900 | 902 |
| 2008-10-15 | 4,590 | 4,740 | 4,530 | 4,710 | 536,100 | 942 |
| 2008-10-14 | 4,820 | 4,820 | 4,550 | 4,740 | 488,700 | 948 |
| 2008-10-10 | 4,300 | 4,590 | 4,150 | 4,320 | 750,100 | 864 |
| 2008-10-09 | 4,360 | 4,750 | 4,300 | 4,550 | 511,100 | 910 |
| 2008-10-08 | 4,930 | 4,940 | 4,460 | 4,460 | 499,200 | 892 |
| 2008-10-07 | 4,970 | 5,090 | 4,680 | 4,960 | 473,100 | 992 |
| 2008-10-06 | 5,140 | 5,140 | 5,010 | 5,070 | 412,500 | 1,014 |
| 2008-10-03 | 5,040 | 5,140 | 4,970 | 5,130 | 473,700 | 1,026 |
| 2008-10-02 | 5,100 | 5,240 | 5,060 | 5,110 | 452,400 | 1,022 |
| 2008-10-01 | 5,230 | 5,280 | 5,110 | 5,140 | 558,600 | 1,028 |
| 2008-09-30 | 5,000 | 5,330 | 4,950 | 5,330 | 726,600 | 1,066 |
| 2008-09-29 | 5,240 | 5,330 | 5,200 | 5,220 | 600,200 | 1,044 |
| 2008-09-26 | 5,080 | 5,170 | 5,060 | 5,140 | 554,100 | 1,028 |
| 2008-09-25 | 5,200 | 5,310 | 5,080 | 5,180 | 648,500 | 1,036 |
| 2008-09-24 | 5,010 | 5,290 | 4,990 | 5,240 | 961,700 | 1,048 |
| 2008-09-22 | 5,620 | 5,700 | 5,450 | 5,490 | 501,500 | 1,098 |
| 2008-09-19 | 5,270 | 5,350 | 5,160 | 5,340 | 624,800 | 1,068 |
| 2008-09-18 | 5,180 | 5,310 | 5,100 | 5,270 | 775,000 | 1,054 |
| 2008-09-17 | 5,240 | 5,450 | 5,190 | 5,380 | 1,594,200 | 1,076 |
| 2008-09-16 | 5,160 | 5,250 | 5,030 | 5,140 | 847,100 | 1,028 |
| 2008-09-12 | 5,050 | 5,390 | 5,050 | 5,300 | 2,067,100 | 1,060 |
| 2008-09-11 | 4,950 | 5,060 | 4,910 | 4,990 | 764,600 | 998 |
| 2008-09-10 | 4,990 | 5,080 | 4,930 | 5,040 | 806,800 | 1,008 |
| 2008-09-09 | 5,040 | 5,050 | 4,910 | 4,960 | 590,400 | 992 |
| 2008-09-08 | 5,050 | 5,090 | 4,960 | 4,990 | 1,203,100 | 998 |
| 2008-09-05 | 4,920 | 5,080 | 4,870 | 5,030 | 959,600 | 1,006 |
| 2008-09-04 | 4,920 | 5,080 | 4,920 | 4,970 | 915,900 | 994 |
| 2008-09-03 | 5,070 | 5,070 | 4,830 | 4,890 | 925,300 | 978 |
| 2008-09-02 | 5,050 | 5,100 | 4,980 | 5,020 | 718,500 | 1,004 |
| 2008-09-01 | 5,150 | 5,210 | 5,090 | 5,140 | 625,900 | 1,028 |
| 2008-08-29 | 4,990 | 5,180 | 4,980 | 5,180 | 795,300 | 1,036 |
| 2008-08-28 | 5,100 | 5,100 | 4,950 | 4,990 | 808,100 | 998 |
| 2008-08-27 | 5,100 | 5,140 | 5,050 | 5,050 | 498,700 | 1,010 |
| 2008-08-26 | 5,100 | 5,250 | 5,040 | 5,130 | 651,600 | 1,026 |
| 2008-08-25 | 5,190 | 5,220 | 5,150 | 5,180 | 423,100 | 1,036 |
| 2008-08-22 | 5,180 | 5,200 | 5,070 | 5,080 | 649,500 | 1,016 |
| 2008-08-21 | 5,420 | 5,420 | 5,150 | 5,210 | 824,000 | 1,042 |
| 2008-08-20 | 5,210 | 5,410 | 5,170 | 5,380 | 944,900 | 1,076 |
| 2008-08-19 | 5,190 | 5,240 | 5,050 | 5,210 | 1,225,900 | 1,042 |
| 2008-08-18 | 5,380 | 5,380 | 5,230 | 5,260 | 780,600 | 1,052 |
| 2008-08-15 | 5,340 | 5,370 | 5,230 | 5,310 | 956,500 | 1,062 |
| 2008-08-14 | 5,440 | 5,550 | 5,410 | 5,470 | 663,200 | 1,094 |
| 2008-08-13 | 5,480 | 5,560 | 5,460 | 5,520 | 516,600 | 1,104 |
| 2008-08-12 | 5,620 | 5,810 | 5,560 | 5,580 | 843,100 | 1,116 |
| 2008-08-11 | 5,580 | 5,710 | 5,500 | 5,680 | 806,100 | 1,136 |
| 2008-08-08 | 5,550 | 5,860 | 5,540 | 5,730 | 1,327,800 | 1,146 |
| 2008-08-07 | 5,690 | 6,040 | 5,390 | 5,450 | 1,888,900 | 1,090 |
| 2008-08-06 | 6,580 | 6,640 | 6,330 | 6,390 | 847,000 | 1,278 |
| 2008-08-05 | 6,400 | 6,710 | 6,340 | 6,680 | 688,100 | 1,336 |
| 2008-08-04 | 6,360 | 6,460 | 6,230 | 6,300 | 538,200 | 1,260 |
| 2008-08-01 | 6,470 | 6,520 | 6,270 | 6,310 | 469,300 | 1,262 |
| 2008-07-31 | 6,730 | 6,730 | 6,480 | 6,570 | 323,000 | 1,314 |
| 2008-07-30 | 6,670 | 6,730 | 6,600 | 6,690 | 309,700 | 1,338 |
| 2008-07-29 | 6,610 | 6,690 | 6,570 | 6,630 | 189,100 | 1,326 |
| 2008-07-28 | 6,680 | 6,700 | 6,590 | 6,650 | 189,900 | 1,330 |
| 2008-07-25 | 6,550 | 6,660 | 6,550 | 6,590 | 254,300 | 1,318 |
| 2008-07-24 | 6,780 | 6,820 | 6,620 | 6,690 | 422,300 | 1,338 |
| 2008-07-23 | 6,610 | 6,890 | 6,600 | 6,790 | 677,200 | 1,358 |
| 2008-07-22 | 6,440 | 6,520 | 6,230 | 6,470 | 657,600 | 1,294 |
| 2008-07-18 | 6,620 | 6,680 | 6,430 | 6,440 | 453,600 | 1,288 |
| 2008-07-17 | 6,840 | 6,850 | 6,610 | 6,650 | 360,400 | 1,330 |
| 2008-07-16 | 6,590 | 6,690 | 6,550 | 6,640 | 166,200 | 1,328 |
| 2008-07-15 | 6,760 | 6,830 | 6,680 | 6,690 | 191,200 | 1,338 |
| 2008-07-14 | 6,820 | 6,930 | 6,780 | 6,800 | 228,500 | 1,360 |
| 2008-07-11 | 6,860 | 6,920 | 6,730 | 6,820 | 408,900 | 1,364 |
| 2008-07-10 | 6,980 | 6,990 | 6,890 | 6,910 | 355,600 | 1,382 |
| 2008-07-09 | 7,200 | 7,280 | 7,000 | 7,020 | 520,600 | 1,404 |
| 2008-07-08 | 7,190 | 7,300 | 7,100 | 7,190 | 562,100 | 1,438 |
| 2008-07-07 | 7,000 | 7,110 | 6,850 | 7,090 | 527,400 | 1,418 |
| 2008-07-04 | 6,950 | 7,000 | 6,820 | 6,960 | 309,200 | 1,392 |
| 2008-07-03 | 6,900 | 7,020 | 6,780 | 7,000 | 331,700 | 1,400 |
| 2008-07-02 | 6,950 | 6,990 | 6,850 | 6,930 | 242,200 | 1,386 |
| 2008-07-01 | 6,910 | 7,060 | 6,910 | 6,960 | 315,900 | 1,392 |
| 2008-06-30 | 7,030 | 7,040 | 6,910 | 6,920 | 320,600 | 1,384 |
| 2008-06-27 | 7,110 | 7,110 | 7,000 | 7,050 | 421,300 | 1,410 |
| 2008-06-26 | 7,120 | 7,290 | 7,060 | 7,210 | 361,500 | 1,442 |
| 2008-06-25 | 7,100 | 7,240 | 7,050 | 7,220 | 427,100 | 1,444 |
| 2008-06-24 | 7,200 | 7,300 | 7,100 | 7,100 | 325,200 | 1,420 |
| 2008-06-23 | 7,000 | 7,290 | 6,980 | 7,240 | 428,600 | 1,448 |
| 2008-06-20 | 7,390 | 7,390 | 7,130 | 7,160 | 592,200 | 1,432 |
| 2008-06-19 | 7,390 | 7,470 | 7,350 | 7,370 | 435,100 | 1,474 |
| 2008-06-18 | 7,380 | 7,460 | 7,330 | 7,440 | 280,700 | 1,488 |
| 2008-06-17 | 7,470 | 7,520 | 7,350 | 7,380 | 576,900 | 1,476 |
| 2008-06-16 | 7,230 | 7,490 | 7,210 | 7,470 | 662,500 | 1,494 |
| 2008-06-13 | 7,020 | 7,140 | 7,000 | 7,090 | 303,400 | 1,418 |
| 2008-06-12 | 7,040 | 7,100 | 7,020 | 7,060 | 338,600 | 1,412 |
| 2008-06-11 | 7,130 | 7,230 | 7,070 | 7,170 | 682,200 | 1,434 |
| 2008-06-10 | 6,910 | 7,090 | 6,910 | 7,050 | 351,700 | 1,410 |
| 2008-06-09 | 7,090 | 7,100 | 6,990 | 7,070 | 348,800 | 1,414 |
| 2008-06-06 | 7,150 | 7,230 | 7,140 | 7,190 | 510,900 | 1,438 |
| 2008-06-05 | 7,000 | 7,070 | 6,850 | 7,050 | 493,800 | 1,410 |
| 2008-06-04 | 6,920 | 7,070 | 6,860 | 7,020 | 632,200 | 1,404 |
| 2008-06-03 | 6,810 | 6,910 | 6,780 | 6,820 | 399,700 | 1,364 |
| 2008-06-02 | 6,700 | 6,870 | 6,640 | 6,830 | 408,200 | 1,366 |
| 2008-05-30 | 6,650 | 6,800 | 6,620 | 6,750 | 476,600 | 1,350 |
| 2008-05-29 | 6,780 | 6,790 | 6,570 | 6,610 | 756,700 | 1,322 |
| 2008-05-28 | 7,100 | 7,100 | 6,770 | 6,790 | 461,400 | 1,358 |
| 2008-05-27 | 6,880 | 6,980 | 6,850 | 6,950 | 222,800 | 1,390 |
| 2008-05-26 | 7,030 | 7,060 | 6,890 | 6,910 | 357,900 | 1,382 |
| 2008-05-23 | 7,000 | 7,230 | 6,980 | 7,120 | 903,700 | 1,424 |
| 2008-05-22 | 6,910 | 6,990 | 6,880 | 6,990 | 435,300 | 1,398 |
| 2008-05-21 | 6,800 | 7,030 | 6,790 | 7,000 | 760,500 | 1,400 |
| 2008-05-20 | 6,870 | 6,930 | 6,860 | 6,880 | 380,900 | 1,376 |
| 2008-05-19 | 6,860 | 6,940 | 6,820 | 6,930 | 543,300 | 1,386 |
| 2008-05-16 | 6,830 | 6,880 | 6,790 | 6,850 | 819,900 | 1,370 |
| 2008-05-15 | 6,850 | 6,850 | 6,730 | 6,740 | 377,500 | 1,348 |
| 2008-05-14 | 6,890 | 6,970 | 6,820 | 6,850 | 871,200 | 1,370 |
| 2008-05-13 | 6,960 | 7,060 | 6,730 | 6,790 | 2,225,200 | 1,358 |
| 2008-05-12 | 5,980 | 6,080 | 5,960 | 6,060 | 367,400 | 1,212 |
| 2008-05-09 | 6,160 | 6,160 | 6,020 | 6,040 | 250,600 | 1,208 |
| 2008-05-08 | 6,040 | 6,150 | 6,030 | 6,090 | 348,400 | 1,218 |
| 2008-05-07 | 6,030 | 6,080 | 5,860 | 6,000 | 461,100 | 1,200 |
| 2008-05-02 | 6,030 | 6,100 | 5,920 | 6,020 | 697,600 | 1,204 |
| 2008-05-01 | 6,190 | 6,250 | 6,110 | 6,130 | 227,800 | 1,226 |
| 2008-04-30 | 6,220 | 6,280 | 6,200 | 6,250 | 513,600 | 1,250 |
| 2008-04-28 | 6,130 | 6,190 | 6,000 | 6,110 | 324,200 | 1,222 |
| 2008-04-25 | 6,180 | 6,250 | 6,100 | 6,130 | 340,500 | 1,226 |
| 2008-04-24 | 6,130 | 6,210 | 6,100 | 6,170 | 380,300 | 1,234 |
| 2008-04-23 | 6,150 | 6,220 | 6,140 | 6,220 | 453,100 | 1,244 |
| 2008-04-22 | 6,070 | 6,170 | 6,070 | 6,120 | 564,800 | 1,224 |
| 2008-04-21 | 5,990 | 6,030 | 5,890 | 5,970 | 500,800 | 1,194 |
| 2008-04-18 | 6,000 | 6,060 | 5,840 | 6,060 | 673,500 | 1,212 |
| 2008-04-17 | 6,170 | 6,170 | 5,940 | 5,970 | 463,200 | 1,194 |
| 2008-04-16 | 6,250 | 6,270 | 6,070 | 6,070 | 472,900 | 1,214 |
| 2008-04-15 | 6,240 | 6,280 | 6,160 | 6,210 | 335,100 | 1,242 |
| 2008-04-14 | 6,170 | 6,210 | 6,080 | 6,200 | 443,900 | 1,240 |
| 2008-04-11 | 6,250 | 6,260 | 6,160 | 6,210 | 667,300 | 1,242 |
| 2008-04-10 | 6,120 | 6,380 | 6,120 | 6,250 | 1,411,100 | 1,250 |
| 2008-04-09 | 5,870 | 5,960 | 5,800 | 5,920 | 619,700 | 1,184 |
| 2008-04-08 | 5,970 | 6,010 | 5,780 | 5,790 | 844,900 | 1,158 |
| 2008-04-07 | 6,120 | 6,140 | 6,090 | 6,130 | 412,600 | 1,226 |
| 2008-04-04 | 6,060 | 6,170 | 6,040 | 6,100 | 882,800 | 1,220 |
| 2008-04-03 | 6,070 | 6,070 | 5,910 | 5,970 | 677,300 | 1,194 |
| 2008-04-02 | 6,150 | 6,230 | 6,060 | 6,090 | 859,200 | 1,218 |
| 2008-04-01 | 5,910 | 6,030 | 5,850 | 5,900 | 337,100 | 1,180 |
| 2008-03-31 | 6,050 | 6,070 | 5,900 | 5,920 | 454,800 | 1,184 |
| 2008-03-28 | 6,030 | 6,090 | 5,970 | 6,040 | 534,500 | 1,208 |
| 2008-03-27 | 6,140 | 6,160 | 6,020 | 6,070 | 575,600 | 1,214 |
| 2008-03-26 | 5,990 | 6,100 | 5,980 | 6,100 | 285,200 | 1,220 |
| 2008-03-25 | 6,020 | 6,180 | 6,000 | 6,100 | 846,800 | 1,220 |
| 2008-03-24 | 6,030 | 6,080 | 5,940 | 5,940 | 341,900 | 1,188 |
| 2008-03-21 | 5,800 | 6,090 | 5,770 | 6,080 | 571,200 | 1,216 |
| 2008-03-19 | 5,980 | 5,980 | 5,860 | 5,940 | 493,500 | 1,188 |
| 2008-03-18 | 5,580 | 5,840 | 5,580 | 5,810 | 807,800 | 1,162 |
| 2008-03-17 | 5,760 | 5,800 | 5,520 | 5,610 | 801,900 | 1,122 |
| 2008-03-14 | 5,740 | 5,930 | 5,730 | 5,800 | 958,500 | 1,160 |
| 2008-03-13 | 5,940 | 6,010 | 5,590 | 5,840 | 1,451,600 | 1,168 |
| 2008-03-12 | 5,920 | 5,980 | 5,730 | 5,780 | 696,900 | 1,156 |
| 2008-03-11 | 5,840 | 5,860 | 5,590 | 5,840 | 1,247,500 | 1,168 |
| 2008-03-10 | 6,020 | 6,110 | 5,870 | 5,960 | 860,600 | 1,192 |
| 2008-03-07 | 6,080 | 6,120 | 6,040 | 6,070 | 470,000 | 1,214 |
| 2008-03-06 | 6,070 | 6,140 | 6,020 | 6,110 | 743,700 | 1,222 |
| 2008-03-05 | 6,020 | 6,090 | 5,880 | 5,990 | 613,300 | 1,198 |
| 2008-03-04 | 5,800 | 6,120 | 5,770 | 5,990 | 1,368,700 | 1,198 |
| 2008-03-03 | 5,620 | 5,770 | 5,590 | 5,710 | 677,900 | 1,142 |
| 2008-02-29 | 5,690 | 5,690 | 5,520 | 5,610 | 732,900 | 1,122 |
| 2008-02-28 | 5,830 | 5,850 | 5,580 | 5,720 | 785,600 | 1,144 |
| 2008-02-27 | 6,000 | 6,030 | 5,870 | 5,930 | 636,700 | 1,186 |
| 2008-02-26 | 6,100 | 6,100 | 5,920 | 5,960 | 532,400 | 1,192 |
| 2008-02-25 | 6,150 | 6,220 | 6,050 | 6,100 | 839,500 | 1,220 |
| 2008-02-22 | 6,090 | 6,120 | 6,060 | 6,120 | 635,200 | 1,224 |
| 2008-02-21 | 6,100 | 6,130 | 6,060 | 6,070 | 715,400 | 1,214 |
| 2008-02-20 | 6,100 | 6,160 | 6,010 | 6,020 | 1,192,800 | 1,204 |
| 2008-02-19 | 5,990 | 6,130 | 5,990 | 6,060 | 850,600 | 1,212 |
| 2008-02-18 | 6,050 | 6,100 | 5,930 | 5,980 | 505,100 | 1,196 |
| 2008-02-15 | 6,000 | 6,120 | 5,990 | 6,100 | 756,400 | 1,220 |
| 2008-02-14 | 6,080 | 6,130 | 5,880 | 6,030 | 1,068,700 | 1,206 |
| 2008-02-13 | 6,110 | 6,130 | 5,970 | 5,980 | 711,800 | 1,196 |
| 2008-02-12 | 6,100 | 6,190 | 5,900 | 5,950 | 965,200 | 1,190 |
| 2008-02-08 | 5,850 | 6,130 | 5,710 | 6,120 | 1,029,400 | 1,224 |
| 2008-02-07 | 5,810 | 5,950 | 5,690 | 5,900 | 624,700 | 1,180 |
| 2008-02-06 | 5,680 | 5,770 | 5,540 | 5,650 | 557,500 | 1,130 |
| 2008-02-05 | 5,800 | 5,850 | 5,710 | 5,810 | 313,300 | 1,162 |
| 2008-02-04 | 5,830 | 5,960 | 5,770 | 5,820 | 725,500 | 1,164 |
| 2008-02-01 | 5,800 | 5,880 | 5,690 | 5,840 | 801,600 | 1,168 |
| 2008-01-31 | 5,300 | 5,690 | 5,290 | 5,670 | 772,600 | 1,134 |
| 2008-01-30 | 5,240 | 5,380 | 5,190 | 5,350 | 426,000 | 1,070 |
| 2008-01-29 | 5,090 | 5,320 | 5,090 | 5,300 | 364,600 | 1,060 |
| 2008-01-28 | 5,160 | 5,170 | 4,990 | 5,020 | 445,600 | 1,004 |
| 2008-01-25 | 5,200 | 5,280 | 5,140 | 5,210 | 556,400 | 1,042 |
| 2008-01-24 | 4,980 | 5,230 | 4,980 | 5,190 | 657,000 | 1,038 |
| 2008-01-23 | 4,950 | 5,090 | 4,860 | 4,990 | 839,800 | 998 |
| 2008-01-22 | 5,040 | 5,100 | 4,890 | 4,900 | 382,300 | 980 |
| 2008-01-21 | 5,350 | 5,370 | 5,120 | 5,140 | 613,200 | 1,028 |
| 2008-01-18 | 5,050 | 5,490 | 5,030 | 5,440 | 774,000 | 1,088 |
| 2008-01-17 | 5,050 | 5,180 | 4,980 | 5,150 | 607,000 | 1,030 |
| 2008-01-16 | 5,020 | 5,170 | 4,890 | 4,950 | 1,230,200 | 990 |
| 2008-01-15 | 5,300 | 5,380 | 5,180 | 5,220 | 573,200 | 1,044 |
| 2008-01-11 | 5,380 | 5,420 | 5,210 | 5,350 | 840,600 | 1,070 |
| 2008-01-10 | 5,300 | 5,480 | 5,250 | 5,250 | 820,900 | 1,050 |
| 2008-01-09 | 5,290 | 5,420 | 5,270 | 5,400 | 911,200 | 1,080 |
| 2008-01-08 | 5,270 | 5,420 | 5,250 | 5,390 | 1,081,400 | 1,078 |
| 2008-01-07 | 5,110 | 5,270 | 5,110 | 5,250 | 507,200 | 1,050 |
| 2008-01-04 | 5,300 | 5,350 | 5,110 | 5,140 | 452,500 | 1,028 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
