7483 (株)ドウシシャ 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 | 1,218 | 1,240 | 1,210 | 1,229 | 40,800 | 614.50 |
| 2008-12-29 | 1,164 | 1,207 | 1,164 | 1,203 | 49,500 | 601.50 |
| 2008-12-26 | 1,165 | 1,165 | 1,152 | 1,158 | 15,900 | 579 |
| 2008-12-25 | 1,143 | 1,156 | 1,140 | 1,155 | 25,000 | 577.50 |
| 2008-12-24 | 1,134 | 1,155 | 1,124 | 1,140 | 39,700 | 570 |
| 2008-12-22 | 1,131 | 1,149 | 1,117 | 1,133 | 41,700 | 566.50 |
| 2008-12-19 | 1,120 | 1,160 | 1,119 | 1,123 | 64,900 | 561.50 |
| 2008-12-18 | 1,134 | 1,139 | 1,112 | 1,119 | 21,500 | 559.50 |
| 2008-12-17 | 1,175 | 1,175 | 1,121 | 1,137 | 29,300 | 568.50 |
| 2008-12-16 | 1,154 | 1,164 | 1,136 | 1,164 | 25,900 | 582 |
| 2008-12-15 | 1,157 | 1,180 | 1,152 | 1,152 | 24,100 | 576 |
| 2008-12-12 | 1,151 | 1,165 | 1,112 | 1,142 | 60,900 | 571 |
| 2008-12-11 | 1,146 | 1,166 | 1,111 | 1,141 | 28,600 | 570.50 |
| 2008-12-10 | 1,117 | 1,150 | 1,110 | 1,143 | 26,700 | 571.50 |
| 2008-12-09 | 1,150 | 1,166 | 1,122 | 1,137 | 39,900 | 568.50 |
| 2008-12-08 | 1,114 | 1,140 | 1,114 | 1,135 | 40,700 | 567.50 |
| 2008-12-05 | 1,062 | 1,109 | 1,062 | 1,087 | 39,100 | 543.50 |
| 2008-12-04 | 1,097 | 1,109 | 1,071 | 1,080 | 37,900 | 540 |
| 2008-12-03 | 1,102 | 1,121 | 1,086 | 1,097 | 50,100 | 548.50 |
| 2008-12-02 | 1,125 | 1,160 | 1,109 | 1,118 | 49,000 | 559 |
| 2008-12-01 | 1,206 | 1,206 | 1,171 | 1,180 | 18,000 | 590 |
| 2008-11-28 | 1,202 | 1,219 | 1,192 | 1,206 | 32,000 | 603 |
| 2008-11-27 | 1,212 | 1,218 | 1,180 | 1,197 | 29,900 | 598.50 |
| 2008-11-26 | 1,178 | 1,220 | 1,145 | 1,212 | 73,700 | 606 |
| 2008-11-25 | 1,144 | 1,175 | 1,115 | 1,175 | 62,200 | 587.50 |
| 2008-11-21 | 1,050 | 1,161 | 1,045 | 1,154 | 106,700 | 577 |
| 2008-11-20 | 1,058 | 1,093 | 1,041 | 1,086 | 53,500 | 543 |
| 2008-11-19 | 1,048 | 1,091 | 1,029 | 1,076 | 80,900 | 538 |
| 2008-11-18 | 1,011 | 1,045 | 1,011 | 1,038 | 42,500 | 519 |
| 2008-11-17 | 1,029 | 1,049 | 1,004 | 1,013 | 47,000 | 506.50 |
| 2008-11-14 | 1,051 | 1,066 | 1,013 | 1,038 | 72,700 | 519 |
| 2008-11-13 | 990 | 1,034 | 983 | 1,031 | 126,300 | 515.50 |
| 2008-11-12 | 1,007 | 1,011 | 997 | 1,000 | 192,900 | 500 |
| 2008-11-11 | 1,020 | 1,020 | 1,004 | 1,007 | 150,000 | 503.50 |
| 2008-11-10 | 1,010 | 1,038 | 1,010 | 1,017 | 95,200 | 508.50 |
| 2008-11-07 | 1,030 | 1,044 | 990 | 1,002 | 144,700 | 501 |
| 2008-11-06 | 1,093 | 1,103 | 1,031 | 1,040 | 91,100 | 520 |
| 2008-11-05 | 1,150 | 1,166 | 1,086 | 1,116 | 95,300 | 558 |
| 2008-11-04 | 1,148 | 1,174 | 1,130 | 1,142 | 55,400 | 571 |
| 2008-10-31 | 1,060 | 1,118 | 1,060 | 1,094 | 75,400 | 547 |
| 2008-10-30 | 1,035 | 1,064 | 1,022 | 1,040 | 92,600 | 520 |
| 2008-10-29 | 1,100 | 1,100 | 1,030 | 1,060 | 66,400 | 530 |
| 2008-10-28 | 1,072 | 1,080 | 1,024 | 1,050 | 36,200 | 525 |
| 2008-10-27 | 1,125 | 1,125 | 1,041 | 1,056 | 43,300 | 528 |
| 2008-10-24 | 1,207 | 1,216 | 1,158 | 1,182 | 26,300 | 591 |
| 2008-10-23 | 1,188 | 1,240 | 1,145 | 1,179 | 17,900 | 589.50 |
| 2008-10-22 | 1,296 | 1,316 | 1,190 | 1,190 | 23,800 | 595 |
| 2008-10-21 | 1,314 | 1,327 | 1,268 | 1,293 | 22,200 | 646.50 |
| 2008-10-20 | 1,225 | 1,317 | 1,210 | 1,303 | 66,100 | 651.50 |
| 2008-10-17 | 1,210 | 1,230 | 1,197 | 1,223 | 40,100 | 611.50 |
| 2008-10-16 | 1,179 | 1,190 | 1,100 | 1,141 | 21,900 | 570.50 |
| 2008-10-15 | 1,222 | 1,237 | 1,150 | 1,189 | 51,500 | 594.50 |
| 2008-10-14 | 1,215 | 1,255 | 1,215 | 1,222 | 34,200 | 611 |
| 2008-10-10 | 1,220 | 1,220 | 1,105 | 1,115 | 43,600 | 557.50 |
| 2008-10-09 | 1,229 | 1,257 | 1,201 | 1,227 | 18,200 | 613.50 |
| 2008-10-08 | 1,300 | 1,317 | 1,228 | 1,228 | 44,500 | 614 |
| 2008-10-07 | 1,302 | 1,328 | 1,260 | 1,318 | 37,800 | 659 |
| 2008-10-06 | 1,349 | 1,370 | 1,331 | 1,342 | 16,700 | 671 |
| 2008-10-03 | 1,360 | 1,374 | 1,328 | 1,354 | 20,800 | 677 |
| 2008-10-02 | 1,386 | 1,386 | 1,358 | 1,381 | 19,900 | 690.50 |
| 2008-10-01 | 1,410 | 1,423 | 1,360 | 1,385 | 41,700 | 692.50 |
| 2008-09-30 | 1,380 | 1,429 | 1,380 | 1,404 | 13,900 | 702 |
| 2008-09-29 | 1,423 | 1,450 | 1,379 | 1,429 | 23,700 | 714.50 |
| 2008-09-26 | 1,487 | 1,487 | 1,415 | 1,429 | 20,400 | 714.50 |
| 2008-09-25 | 1,497 | 1,505 | 1,485 | 1,505 | 15,400 | 752.50 |
| 2008-09-24 | 1,539 | 1,539 | 1,489 | 1,517 | 28,400 | 758.50 |
| 2008-09-22 | 1,425 | 1,514 | 1,425 | 1,494 | 66,500 | 747 |
| 2008-09-19 | 1,400 | 1,450 | 1,400 | 1,425 | 41,400 | 712.50 |
| 2008-09-18 | 1,358 | 1,423 | 1,339 | 1,387 | 36,700 | 693.50 |
| 2008-09-17 | 1,335 | 1,409 | 1,301 | 1,398 | 92,800 | 699 |
| 2008-09-16 | 1,291 | 1,300 | 1,280 | 1,300 | 23,500 | 650 |
| 2008-09-12 | 1,361 | 1,374 | 1,312 | 1,319 | 75,900 | 659.50 |
| 2008-09-11 | 1,376 | 1,387 | 1,375 | 1,380 | 18,100 | 690 |
| 2008-09-10 | 1,399 | 1,402 | 1,390 | 1,396 | 25,100 | 698 |
| 2008-09-09 | 1,435 | 1,435 | 1,391 | 1,399 | 20,800 | 699.50 |
| 2008-09-08 | 1,408 | 1,469 | 1,407 | 1,436 | 18,700 | 718 |
| 2008-09-05 | 1,415 | 1,429 | 1,401 | 1,403 | 22,900 | 701.50 |
| 2008-09-04 | 1,469 | 1,475 | 1,443 | 1,443 | 8,200 | 721.50 |
| 2008-09-03 | 1,476 | 1,494 | 1,454 | 1,460 | 14,500 | 730 |
| 2008-09-02 | 1,505 | 1,511 | 1,465 | 1,474 | 17,900 | 737 |
| 2008-09-01 | 1,541 | 1,541 | 1,509 | 1,512 | 7,800 | 756 |
| 2008-08-29 | 1,533 | 1,560 | 1,527 | 1,549 | 28,300 | 774.50 |
| 2008-08-28 | 1,510 | 1,512 | 1,493 | 1,509 | 11,700 | 754.50 |
| 2008-08-27 | 1,516 | 1,531 | 1,516 | 1,525 | 7,100 | 762.50 |
| 2008-08-26 | 1,541 | 1,547 | 1,535 | 1,540 | 9,200 | 770 |
| 2008-08-25 | 1,540 | 1,546 | 1,526 | 1,541 | 10,200 | 770.50 |
| 2008-08-22 | 1,522 | 1,522 | 1,501 | 1,515 | 9,300 | 757.50 |
| 2008-08-21 | 1,522 | 1,522 | 1,503 | 1,507 | 9,600 | 753.50 |
| 2008-08-20 | 1,525 | 1,526 | 1,508 | 1,522 | 10,600 | 761 |
| 2008-08-19 | 1,546 | 1,546 | 1,514 | 1,525 | 11,200 | 762.50 |
| 2008-08-18 | 1,522 | 1,573 | 1,522 | 1,544 | 12,500 | 772 |
| 2008-08-15 | 1,518 | 1,538 | 1,517 | 1,525 | 8,500 | 762.50 |
| 2008-08-14 | 1,540 | 1,551 | 1,516 | 1,517 | 15,400 | 758.50 |
| 2008-08-13 | 1,571 | 1,573 | 1,540 | 1,540 | 18,600 | 770 |
| 2008-08-12 | 1,592 | 1,598 | 1,571 | 1,573 | 21,900 | 786.50 |
| 2008-08-11 | 1,601 | 1,611 | 1,583 | 1,596 | 14,900 | 798 |
| 2008-08-08 | 1,611 | 1,626 | 1,607 | 1,609 | 11,000 | 804.50 |
| 2008-08-07 | 1,603 | 1,613 | 1,600 | 1,604 | 23,600 | 802 |
| 2008-08-06 | 1,615 | 1,636 | 1,600 | 1,629 | 19,800 | 814.50 |
| 2008-08-05 | 1,592 | 1,625 | 1,588 | 1,603 | 24,800 | 801.50 |
| 2008-08-04 | 1,677 | 1,677 | 1,609 | 1,618 | 12,300 | 809 |
| 2008-08-01 | 1,665 | 1,744 | 1,651 | 1,652 | 19,500 | 826 |
| 2008-07-31 | 1,655 | 1,695 | 1,655 | 1,695 | 15,800 | 847.50 |
| 2008-07-30 | 1,635 | 1,675 | 1,615 | 1,668 | 27,500 | 834 |
| 2008-07-29 | 1,610 | 1,630 | 1,591 | 1,605 | 14,200 | 802.50 |
| 2008-07-28 | 1,645 | 1,645 | 1,630 | 1,640 | 6,500 | 820 |
| 2008-07-25 | 1,681 | 1,681 | 1,637 | 1,645 | 16,000 | 822.50 |
| 2008-07-24 | 1,637 | 1,659 | 1,636 | 1,651 | 15,500 | 825.50 |
| 2008-07-23 | 1,635 | 1,645 | 1,626 | 1,638 | 10,700 | 819 |
| 2008-07-22 | 1,619 | 1,635 | 1,599 | 1,635 | 11,200 | 817.50 |
| 2008-07-18 | 1,623 | 1,623 | 1,584 | 1,589 | 11,300 | 794.50 |
| 2008-07-17 | 1,614 | 1,629 | 1,613 | 1,623 | 5,300 | 811.50 |
| 2008-07-16 | 1,610 | 1,638 | 1,600 | 1,613 | 10,300 | 806.50 |
| 2008-07-15 | 1,625 | 1,640 | 1,600 | 1,610 | 14,800 | 805 |
| 2008-07-14 | 1,615 | 1,650 | 1,615 | 1,625 | 11,300 | 812.50 |
| 2008-07-11 | 1,624 | 1,639 | 1,617 | 1,621 | 7,200 | 810.50 |
| 2008-07-10 | 1,643 | 1,667 | 1,619 | 1,624 | 11,800 | 812 |
| 2008-07-09 | 1,645 | 1,660 | 1,641 | 1,642 | 11,800 | 821 |
| 2008-07-08 | 1,650 | 1,662 | 1,641 | 1,645 | 10,300 | 822.50 |
| 2008-07-07 | 1,649 | 1,663 | 1,640 | 1,658 | 5,600 | 829 |
| 2008-07-04 | 1,653 | 1,658 | 1,636 | 1,658 | 10,300 | 829 |
| 2008-07-03 | 1,650 | 1,655 | 1,641 | 1,653 | 19,700 | 826.50 |
| 2008-07-02 | 1,687 | 1,687 | 1,650 | 1,653 | 16,500 | 826.50 |
| 2008-07-01 | 1,691 | 1,711 | 1,691 | 1,701 | 8,300 | 850.50 |
| 2008-06-30 | 1,652 | 1,784 | 1,652 | 1,691 | 27,100 | 845.50 |
| 2008-06-27 | 1,651 | 1,680 | 1,646 | 1,674 | 7,200 | 837 |
| 2008-06-26 | 1,699 | 1,699 | 1,664 | 1,681 | 10,200 | 840.50 |
| 2008-06-25 | 1,656 | 1,689 | 1,655 | 1,688 | 29,700 | 844 |
| 2008-06-24 | 1,666 | 1,704 | 1,666 | 1,693 | 11,700 | 846.50 |
| 2008-06-23 | 1,651 | 1,695 | 1,651 | 1,666 | 13,600 | 833 |
| 2008-06-20 | 1,673 | 1,696 | 1,664 | 1,669 | 13,800 | 834.50 |
| 2008-06-19 | 1,714 | 1,757 | 1,681 | 1,686 | 12,400 | 843 |
| 2008-06-18 | 1,722 | 1,738 | 1,704 | 1,710 | 19,200 | 855 |
| 2008-06-17 | 1,699 | 1,749 | 1,698 | 1,736 | 25,000 | 868 |
| 2008-06-16 | 1,686 | 1,687 | 1,670 | 1,677 | 8,300 | 838.50 |
| 2008-06-13 | 1,654 | 1,670 | 1,650 | 1,657 | 33,200 | 828.50 |
| 2008-06-12 | 1,670 | 1,687 | 1,665 | 1,684 | 60,400 | 842 |
| 2008-06-11 | 1,693 | 1,722 | 1,693 | 1,695 | 11,600 | 847.50 |
| 2008-06-10 | 1,692 | 1,710 | 1,690 | 1,695 | 8,000 | 847.50 |
| 2008-06-09 | 1,750 | 1,750 | 1,685 | 1,688 | 46,700 | 844 |
| 2008-06-06 | 1,766 | 1,800 | 1,762 | 1,762 | 19,300 | 881 |
| 2008-06-05 | 1,735 | 1,756 | 1,721 | 1,756 | 13,000 | 878 |
| 2008-06-04 | 1,721 | 1,731 | 1,714 | 1,724 | 18,800 | 862 |
| 2008-06-03 | 1,782 | 1,782 | 1,703 | 1,716 | 48,300 | 858 |
| 2008-06-02 | 1,789 | 1,809 | 1,773 | 1,793 | 27,200 | 896.50 |
| 2008-05-30 | 1,778 | 1,809 | 1,777 | 1,791 | 20,600 | 895.50 |
| 2008-05-29 | 1,767 | 1,806 | 1,750 | 1,782 | 18,400 | 891 |
| 2008-05-28 | 1,820 | 1,820 | 1,766 | 1,767 | 14,600 | 883.50 |
| 2008-05-27 | 1,820 | 1,841 | 1,800 | 1,815 | 20,900 | 907.50 |
| 2008-05-26 | 1,890 | 1,890 | 1,804 | 1,810 | 32,000 | 905 |
| 2008-05-23 | 1,928 | 1,928 | 1,862 | 1,891 | 41,500 | 945.50 |
| 2008-05-22 | 1,857 | 2,005 | 1,857 | 1,928 | 73,000 | 964 |
| 2008-05-21 | 1,810 | 1,878 | 1,792 | 1,866 | 80,000 | 933 |
| 2008-05-20 | 1,740 | 1,843 | 1,740 | 1,828 | 49,800 | 914 |
| 2008-05-19 | 1,720 | 1,781 | 1,720 | 1,739 | 14,100 | 869.50 |
| 2008-05-16 | 1,729 | 1,748 | 1,718 | 1,735 | 20,300 | 867.50 |
| 2008-05-15 | 1,693 | 1,736 | 1,693 | 1,726 | 35,800 | 863 |
| 2008-05-14 | 1,647 | 1,715 | 1,643 | 1,701 | 54,800 | 850.50 |
| 2008-05-13 | 1,605 | 1,639 | 1,604 | 1,627 | 19,100 | 813.50 |
| 2008-05-12 | 1,591 | 1,627 | 1,552 | 1,585 | 56,300 | 792.50 |
| 2008-05-09 | 1,650 | 1,656 | 1,591 | 1,591 | 48,200 | 795.50 |
| 2008-05-08 | 1,642 | 1,650 | 1,638 | 1,645 | 18,600 | 822.50 |
| 2008-05-07 | 1,626 | 1,660 | 1,625 | 1,649 | 22,300 | 824.50 |
| 2008-05-02 | 1,650 | 1,650 | 1,618 | 1,635 | 15,300 | 817.50 |
| 2008-05-01 | 1,650 | 1,650 | 1,619 | 1,624 | 17,100 | 812 |
| 2008-04-30 | 1,645 | 1,661 | 1,621 | 1,621 | 31,700 | 810.50 |
| 2008-04-28 | 1,625 | 1,675 | 1,624 | 1,644 | 24,900 | 822 |
| 2008-04-25 | 1,635 | 1,643 | 1,619 | 1,635 | 27,700 | 817.50 |
| 2008-04-24 | 1,575 | 1,612 | 1,571 | 1,611 | 29,800 | 805.50 |
| 2008-04-23 | 1,530 | 1,619 | 1,530 | 1,591 | 20,600 | 795.50 |
| 2008-04-22 | 1,550 | 1,560 | 1,535 | 1,542 | 19,000 | 771 |
| 2008-04-21 | 1,563 | 1,582 | 1,538 | 1,550 | 21,000 | 775 |
| 2008-04-18 | 1,514 | 1,538 | 1,500 | 1,538 | 21,400 | 769 |
| 2008-04-17 | 1,540 | 1,565 | 1,501 | 1,522 | 30,800 | 761 |
| 2008-04-16 | 1,511 | 1,529 | 1,483 | 1,490 | 35,800 | 745 |
| 2008-04-15 | 1,494 | 1,527 | 1,491 | 1,510 | 16,400 | 755 |
| 2008-04-14 | 1,492 | 1,529 | 1,492 | 1,512 | 28,600 | 756 |
| 2008-04-11 | 1,540 | 1,555 | 1,540 | 1,552 | 39,000 | 776 |
| 2008-04-10 | 1,550 | 1,560 | 1,536 | 1,553 | 23,900 | 776.50 |
| 2008-04-09 | 1,625 | 1,625 | 1,586 | 1,587 | 19,800 | 793.50 |
| 2008-04-08 | 1,647 | 1,650 | 1,624 | 1,624 | 12,200 | 812 |
| 2008-04-07 | 1,640 | 1,653 | 1,636 | 1,647 | 26,900 | 823.50 |
| 2008-04-04 | 1,651 | 1,665 | 1,636 | 1,641 | 21,300 | 820.50 |
| 2008-04-03 | 1,645 | 1,670 | 1,636 | 1,665 | 25,600 | 832.50 |
| 2008-04-02 | 1,642 | 1,658 | 1,632 | 1,646 | 20,800 | 823 |
| 2008-04-01 | 1,633 | 1,655 | 1,614 | 1,627 | 27,200 | 813.50 |
| 2008-03-31 | 1,589 | 1,630 | 1,570 | 1,630 | 65,700 | 815 |
| 2008-03-28 | 1,588 | 1,620 | 1,557 | 1,600 | 22,300 | 800 |
| 2008-03-27 | 1,607 | 1,607 | 1,556 | 1,594 | 18,500 | 797 |
| 2008-03-26 | 1,576 | 1,620 | 1,550 | 1,620 | 32,100 | 810 |
| 2008-03-25 | 1,629 | 1,636 | 1,594 | 1,608 | 69,500 | 804 |
| 2008-03-24 | 1,573 | 1,600 | 1,564 | 1,567 | 38,200 | 783.50 |
| 2008-03-21 | 1,549 | 1,603 | 1,527 | 1,603 | 89,400 | 801.50 |
| 2008-03-19 | 1,416 | 1,479 | 1,400 | 1,479 | 103,700 | 739.50 |
| 2008-03-18 | 1,346 | 1,439 | 1,311 | 1,376 | 95,700 | 688 |
| 2008-03-17 | 1,280 | 1,346 | 1,244 | 1,345 | 106,700 | 672.50 |
| 2008-03-14 | 1,285 | 1,292 | 1,270 | 1,283 | 116,900 | 641.50 |
| 2008-03-13 | 1,422 | 1,423 | 1,344 | 1,345 | 121,100 | 672.50 |
| 2008-03-12 | 1,450 | 1,455 | 1,415 | 1,430 | 62,900 | 715 |
| 2008-03-11 | 1,465 | 1,465 | 1,430 | 1,437 | 80,700 | 718.50 |
| 2008-03-10 | 1,502 | 1,510 | 1,462 | 1,471 | 61,300 | 735.50 |
| 2008-03-07 | 1,559 | 1,559 | 1,525 | 1,532 | 73,200 | 766 |
| 2008-03-06 | 1,568 | 1,594 | 1,561 | 1,589 | 25,900 | 794.50 |
| 2008-03-05 | 1,575 | 1,583 | 1,559 | 1,572 | 21,200 | 786 |
| 2008-03-04 | 1,577 | 1,584 | 1,566 | 1,575 | 49,200 | 787.50 |
| 2008-03-03 | 1,620 | 1,620 | 1,570 | 1,585 | 52,500 | 792.50 |
| 2008-02-29 | 1,671 | 1,671 | 1,633 | 1,644 | 34,300 | 822 |
| 2008-02-28 | 1,666 | 1,674 | 1,653 | 1,667 | 14,700 | 833.50 |
| 2008-02-27 | 1,656 | 1,676 | 1,656 | 1,667 | 36,200 | 833.50 |
| 2008-02-26 | 1,687 | 1,687 | 1,642 | 1,650 | 40,500 | 825 |
| 2008-02-25 | 1,665 | 1,684 | 1,654 | 1,671 | 38,500 | 835.50 |
| 2008-02-22 | 1,640 | 1,662 | 1,638 | 1,657 | 22,100 | 828.50 |
| 2008-02-21 | 1,655 | 1,670 | 1,627 | 1,658 | 30,200 | 829 |
| 2008-02-20 | 1,660 | 1,674 | 1,625 | 1,629 | 31,900 | 814.50 |
| 2008-02-19 | 1,655 | 1,671 | 1,651 | 1,664 | 29,500 | 832 |
| 2008-02-18 | 1,653 | 1,668 | 1,643 | 1,643 | 26,600 | 821.50 |
| 2008-02-15 | 1,630 | 1,665 | 1,625 | 1,652 | 39,700 | 826 |
| 2008-02-14 | 1,641 | 1,655 | 1,641 | 1,650 | 37,400 | 825 |
| 2008-02-13 | 1,626 | 1,646 | 1,594 | 1,611 | 51,900 | 805.50 |
| 2008-02-12 | 1,648 | 1,654 | 1,618 | 1,625 | 28,700 | 812.50 |
| 2008-02-08 | 1,652 | 1,671 | 1,630 | 1,646 | 31,500 | 823 |
| 2008-02-07 | 1,632 | 1,653 | 1,613 | 1,652 | 31,900 | 826 |
| 2008-02-06 | 1,630 | 1,646 | 1,611 | 1,632 | 48,200 | 816 |
| 2008-02-05 | 1,660 | 1,682 | 1,650 | 1,671 | 36,800 | 835.50 |
| 2008-02-04 | 1,633 | 1,660 | 1,633 | 1,650 | 32,500 | 825 |
| 2008-02-01 | 1,586 | 1,632 | 1,586 | 1,620 | 60,300 | 810 |
| 2008-01-31 | 1,595 | 1,633 | 1,575 | 1,604 | 71,200 | 802 |
| 2008-01-30 | 1,632 | 1,672 | 1,582 | 1,595 | 42,700 | 797.50 |
| 2008-01-29 | 1,642 | 1,645 | 1,606 | 1,629 | 37,500 | 814.50 |
| 2008-01-28 | 1,650 | 1,665 | 1,612 | 1,612 | 45,000 | 806 |
| 2008-01-25 | 1,711 | 1,711 | 1,647 | 1,667 | 49,000 | 833.50 |
| 2008-01-24 | 1,611 | 1,676 | 1,610 | 1,651 | 21,700 | 825.50 |
| 2008-01-23 | 1,600 | 1,691 | 1,600 | 1,609 | 61,900 | 804.50 |
| 2008-01-22 | 1,661 | 1,691 | 1,582 | 1,585 | 68,900 | 792.50 |
| 2008-01-21 | 1,722 | 1,736 | 1,660 | 1,661 | 49,200 | 830.50 |
| 2008-01-18 | 1,726 | 1,784 | 1,699 | 1,752 | 45,800 | 876 |
| 2008-01-17 | 1,699 | 1,740 | 1,670 | 1,727 | 61,800 | 863.50 |
| 2008-01-16 | 1,797 | 1,797 | 1,612 | 1,699 | 64,700 | 849.50 |
| 2008-01-15 | 1,864 | 1,865 | 1,813 | 1,813 | 35,700 | 906.50 |
| 2008-01-11 | 1,883 | 1,898 | 1,861 | 1,864 | 53,300 | 932 |
| 2008-01-10 | 1,917 | 1,918 | 1,878 | 1,882 | 28,700 | 941 |
| 2008-01-09 | 1,888 | 1,923 | 1,875 | 1,917 | 34,500 | 958.50 |
| 2008-01-08 | 1,907 | 1,908 | 1,878 | 1,888 | 38,800 | 944 |
| 2008-01-07 | 1,912 | 1,938 | 1,873 | 1,907 | 33,300 | 953.50 |
| 2008-01-04 | 1,950 | 1,953 | 1,902 | 1,912 | 16,500 | 956 |
分割・併合履歴 ： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株
