8336 (株)武蔵野銀行 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 | 3,500 | 3,500 | 3,430 | 3,490 | 19,600 | 3,490 |
| 2008-12-29 | 3,430 | 3,500 | 3,320 | 3,490 | 89,400 | 3,490 |
| 2008-12-26 | 3,350 | 3,430 | 3,320 | 3,430 | 88,600 | 3,430 |
| 2008-12-25 | 3,270 | 3,360 | 3,260 | 3,350 | 74,400 | 3,350 |
| 2008-12-24 | 3,390 | 3,400 | 3,250 | 3,270 | 159,800 | 3,270 |
| 2008-12-22 | 3,490 | 3,490 | 3,320 | 3,430 | 153,100 | 3,430 |
| 2008-12-19 | 3,300 | 3,360 | 3,240 | 3,290 | 47,400 | 3,290 |
| 2008-12-18 | 3,320 | 3,390 | 3,220 | 3,300 | 91,900 | 3,300 |
| 2008-12-17 | 3,320 | 3,360 | 3,190 | 3,310 | 82,700 | 3,310 |
| 2008-12-16 | 3,320 | 3,320 | 3,230 | 3,270 | 50,200 | 3,270 |
| 2008-12-15 | 3,380 | 3,420 | 3,350 | 3,370 | 67,300 | 3,370 |
| 2008-12-12 | 3,300 | 3,370 | 3,160 | 3,250 | 96,900 | 3,250 |
| 2008-12-11 | 3,230 | 3,400 | 3,190 | 3,390 | 131,000 | 3,390 |
| 2008-12-10 | 3,180 | 3,210 | 3,130 | 3,180 | 33,300 | 3,180 |
| 2008-12-09 | 3,170 | 3,210 | 3,090 | 3,160 | 77,200 | 3,160 |
| 2008-12-08 | 3,140 | 3,250 | 3,100 | 3,210 | 65,200 | 3,210 |
| 2008-12-05 | 3,130 | 3,190 | 3,080 | 3,120 | 83,500 | 3,120 |
| 2008-12-04 | 3,240 | 3,290 | 3,120 | 3,210 | 113,000 | 3,210 |
| 2008-12-03 | 3,180 | 3,270 | 3,080 | 3,270 | 158,700 | 3,270 |
| 2008-12-02 | 3,160 | 3,260 | 3,040 | 3,130 | 155,100 | 3,130 |
| 2008-12-01 | 3,080 | 3,150 | 3,000 | 3,150 | 50,600 | 3,150 |
| 2008-11-28 | 3,100 | 3,100 | 2,965 | 3,080 | 153,800 | 3,080 |
| 2008-11-27 | 3,090 | 3,160 | 3,070 | 3,150 | 55,700 | 3,150 |
| 2008-11-26 | 3,100 | 3,200 | 3,060 | 3,090 | 91,600 | 3,090 |
| 2008-11-25 | 3,100 | 3,110 | 2,910 | 3,090 | 80,100 | 3,090 |
| 2008-11-21 | 2,775 | 2,990 | 2,740 | 2,970 | 154,700 | 2,970 |
| 2008-11-20 | 2,945 | 2,945 | 2,845 | 2,875 | 69,200 | 2,875 |
| 2008-11-19 | 2,895 | 2,940 | 2,850 | 2,940 | 84,600 | 2,940 |
| 2008-11-18 | 2,885 | 2,980 | 2,840 | 2,945 | 128,500 | 2,945 |
| 2008-11-17 | 2,890 | 2,930 | 2,685 | 2,865 | 123,200 | 2,865 |
| 2008-11-14 | 2,980 | 3,050 | 2,890 | 2,920 | 104,900 | 2,920 |
| 2008-11-13 | 2,960 | 3,040 | 2,885 | 2,900 | 208,600 | 2,900 |
| 2008-11-12 | 3,000 | 3,320 | 2,985 | 3,310 | 272,200 | 3,310 |
| 2008-11-11 | 3,140 | 3,140 | 2,975 | 3,010 | 86,800 | 3,010 |
| 2008-11-10 | 2,975 | 3,120 | 2,955 | 3,110 | 87,200 | 3,110 |
| 2008-11-07 | 2,905 | 2,970 | 2,855 | 2,895 | 113,300 | 2,895 |
| 2008-11-06 | 3,010 | 3,070 | 2,960 | 3,020 | 73,800 | 3,020 |
| 2008-11-05 | 3,120 | 3,150 | 3,010 | 3,110 | 92,700 | 3,110 |
| 2008-11-04 | 2,895 | 3,060 | 2,850 | 3,020 | 173,900 | 3,020 |
| 2008-10-31 | 3,010 | 3,090 | 2,905 | 2,915 | 137,200 | 2,915 |
| 2008-10-30 | 2,650 | 2,975 | 2,620 | 2,975 | 109,300 | 2,975 |
| 2008-10-29 | 2,680 | 2,680 | 2,515 | 2,630 | 198,600 | 2,630 |
| 2008-10-28 | 2,155 | 2,435 | 2,015 | 2,400 | 225,000 | 2,400 |
| 2008-10-27 | 2,420 | 2,545 | 2,265 | 2,275 | 159,400 | 2,275 |
| 2008-10-24 | 2,650 | 2,665 | 2,440 | 2,460 | 109,200 | 2,460 |
| 2008-10-23 | 2,690 | 2,695 | 2,565 | 2,690 | 82,300 | 2,690 |
| 2008-10-22 | 2,920 | 2,925 | 2,705 | 2,705 | 66,800 | 2,705 |
| 2008-10-21 | 2,970 | 3,020 | 2,905 | 2,955 | 64,700 | 2,955 |
| 2008-10-20 | 2,780 | 2,815 | 2,715 | 2,805 | 130,300 | 2,805 |
| 2008-10-17 | 2,795 | 2,820 | 2,590 | 2,705 | 152,600 | 2,705 |
| 2008-10-16 | 2,750 | 2,800 | 2,590 | 2,675 | 91,600 | 2,675 |
| 2008-10-15 | 2,815 | 2,925 | 2,755 | 2,900 | 93,400 | 2,900 |
| 2008-10-14 | 2,825 | 2,825 | 2,750 | 2,815 | 67,200 | 2,815 |
| 2008-10-10 | 2,500 | 2,500 | 2,370 | 2,425 | 133,800 | 2,425 |
| 2008-10-09 | 2,440 | 2,710 | 2,420 | 2,590 | 123,700 | 2,590 |
| 2008-10-08 | 2,600 | 2,635 | 2,495 | 2,510 | 88,100 | 2,510 |
| 2008-10-07 | 2,600 | 2,695 | 2,505 | 2,640 | 87,600 | 2,640 |
| 2008-10-06 | 2,835 | 2,865 | 2,700 | 2,715 | 76,900 | 2,715 |
| 2008-10-03 | 2,935 | 2,935 | 2,850 | 2,870 | 65,800 | 2,870 |
| 2008-10-02 | 3,080 | 3,120 | 2,950 | 2,970 | 70,600 | 2,970 |
| 2008-10-01 | 3,060 | 3,100 | 2,995 | 3,040 | 54,200 | 3,040 |
| 2008-09-30 | 2,920 | 3,070 | 2,920 | 3,010 | 114,500 | 3,010 |
| 2008-09-29 | 3,200 | 3,240 | 3,120 | 3,160 | 114,800 | 3,160 |
| 2008-09-26 | 3,120 | 3,240 | 3,110 | 3,190 | 108,200 | 3,190 |
| 2008-09-25 | 2,960 | 3,120 | 2,915 | 3,070 | 101,000 | 3,070 |
| 2008-09-24 | 3,000 | 3,040 | 2,910 | 3,040 | 74,400 | 3,040 |
| 2008-09-22 | 3,200 | 3,200 | 3,010 | 3,030 | 53,600 | 3,030 |
| 2008-09-19 | 2,880 | 2,965 | 2,760 | 2,965 | 137,200 | 2,965 |
| 2008-09-18 | 2,765 | 2,900 | 2,750 | 2,865 | 124,300 | 2,865 |
| 2008-09-17 | 2,980 | 3,040 | 2,750 | 2,805 | 197,300 | 2,805 |
| 2008-09-16 | 2,965 | 2,965 | 2,675 | 2,915 | 232,600 | 2,915 |
| 2008-09-12 | 3,050 | 3,140 | 3,050 | 3,120 | 113,400 | 3,120 |
| 2008-09-11 | 3,130 | 3,160 | 3,040 | 3,040 | 133,900 | 3,040 |
| 2008-09-10 | 3,070 | 3,170 | 3,040 | 3,120 | 139,300 | 3,120 |
| 2008-09-09 | 3,210 | 3,210 | 3,080 | 3,120 | 157,900 | 3,120 |
| 2008-09-08 | 3,210 | 3,250 | 3,130 | 3,180 | 135,800 | 3,180 |
| 2008-09-05 | 2,910 | 2,995 | 2,865 | 2,965 | 115,100 | 2,965 |
| 2008-09-04 | 3,000 | 3,030 | 2,925 | 2,950 | 195,300 | 2,950 |
| 2008-09-03 | 2,970 | 3,010 | 2,935 | 2,960 | 153,600 | 2,960 |
| 2008-09-02 | 3,050 | 3,130 | 2,915 | 2,950 | 190,000 | 2,950 |
| 2008-09-01 | 3,090 | 3,150 | 3,030 | 3,030 | 112,100 | 3,030 |
| 2008-08-29 | 3,120 | 3,200 | 3,100 | 3,200 | 109,400 | 3,200 |
| 2008-08-28 | 3,090 | 3,110 | 3,050 | 3,070 | 100,900 | 3,070 |
| 2008-08-27 | 3,100 | 3,120 | 3,080 | 3,100 | 57,300 | 3,100 |
| 2008-08-26 | 3,190 | 3,190 | 3,110 | 3,140 | 40,100 | 3,140 |
| 2008-08-25 | 3,140 | 3,240 | 3,140 | 3,190 | 86,600 | 3,190 |
| 2008-08-22 | 3,190 | 3,220 | 3,090 | 3,110 | 98,900 | 3,110 |
| 2008-08-21 | 3,210 | 3,220 | 3,120 | 3,150 | 134,000 | 3,150 |
| 2008-08-20 | 3,180 | 3,200 | 3,150 | 3,160 | 165,200 | 3,160 |
| 2008-08-19 | 3,310 | 3,370 | 3,260 | 3,280 | 120,500 | 3,280 |
| 2008-08-18 | 3,380 | 3,520 | 3,370 | 3,420 | 98,700 | 3,420 |
| 2008-08-15 | 3,280 | 3,450 | 3,260 | 3,360 | 135,200 | 3,360 |
| 2008-08-14 | 3,310 | 3,350 | 3,240 | 3,240 | 87,200 | 3,240 |
| 2008-08-13 | 3,450 | 3,450 | 3,310 | 3,320 | 131,400 | 3,320 |
| 2008-08-12 | 3,360 | 3,460 | 3,330 | 3,450 | 273,300 | 3,450 |
| 2008-08-11 | 3,790 | 3,790 | 3,340 | 3,360 | 293,700 | 3,360 |
| 2008-08-08 | 3,880 | 3,900 | 3,790 | 3,840 | 51,000 | 3,840 |
| 2008-08-07 | 3,970 | 3,990 | 3,800 | 3,830 | 72,600 | 3,830 |
| 2008-08-06 | 3,980 | 4,060 | 3,980 | 4,020 | 53,100 | 4,020 |
| 2008-08-05 | 3,950 | 4,030 | 3,930 | 3,960 | 71,400 | 3,960 |
| 2008-08-04 | 4,020 | 4,030 | 3,900 | 3,900 | 78,500 | 3,900 |
| 2008-08-01 | 4,140 | 4,170 | 3,980 | 4,010 | 62,800 | 4,010 |
| 2008-07-31 | 4,060 | 4,150 | 4,040 | 4,140 | 83,600 | 4,140 |
| 2008-07-30 | 3,980 | 4,050 | 3,970 | 4,050 | 82,400 | 4,050 |
| 2008-07-29 | 4,000 | 4,000 | 3,920 | 3,970 | 60,600 | 3,970 |
| 2008-07-28 | 4,140 | 4,170 | 4,040 | 4,060 | 73,200 | 4,060 |
| 2008-07-25 | 4,080 | 4,170 | 4,080 | 4,090 | 80,600 | 4,090 |
| 2008-07-24 | 4,030 | 4,140 | 4,030 | 4,110 | 119,500 | 4,110 |
| 2008-07-23 | 4,110 | 4,160 | 4,020 | 4,030 | 106,800 | 4,030 |
| 2008-07-22 | 4,100 | 4,120 | 3,960 | 4,070 | 108,300 | 4,070 |
| 2008-07-18 | 4,080 | 4,130 | 3,920 | 3,950 | 135,600 | 3,950 |
| 2008-07-17 | 4,080 | 4,110 | 4,030 | 4,070 | 74,600 | 4,070 |
| 2008-07-16 | 3,960 | 4,040 | 3,940 | 3,960 | 64,600 | 3,960 |
| 2008-07-15 | 3,940 | 4,020 | 3,920 | 3,990 | 78,000 | 3,990 |
| 2008-07-14 | 4,010 | 4,150 | 4,000 | 4,030 | 85,400 | 4,030 |
| 2008-07-11 | 4,030 | 4,130 | 3,970 | 4,060 | 116,900 | 4,060 |
| 2008-07-10 | 4,010 | 4,080 | 3,940 | 4,030 | 124,900 | 4,030 |
| 2008-07-09 | 4,140 | 4,230 | 4,040 | 4,050 | 100,400 | 4,050 |
| 2008-07-08 | 4,050 | 4,140 | 4,030 | 4,090 | 112,000 | 4,090 |
| 2008-07-07 | 3,970 | 4,100 | 3,960 | 4,080 | 70,200 | 4,080 |
| 2008-07-04 | 4,050 | 4,110 | 4,010 | 4,070 | 75,200 | 4,070 |
| 2008-07-03 | 4,090 | 4,120 | 3,980 | 4,100 | 105,400 | 4,100 |
| 2008-07-02 | 4,250 | 4,260 | 4,070 | 4,090 | 111,100 | 4,090 |
| 2008-07-01 | 4,270 | 4,360 | 4,230 | 4,260 | 79,800 | 4,260 |
| 2008-06-30 | 4,320 | 4,360 | 4,250 | 4,300 | 62,800 | 4,300 |
| 2008-06-27 | 4,200 | 4,310 | 4,200 | 4,270 | 70,100 | 4,270 |
| 2008-06-26 | 4,330 | 4,370 | 4,260 | 4,300 | 84,700 | 4,300 |
| 2008-06-25 | 4,200 | 4,340 | 4,160 | 4,340 | 113,700 | 4,340 |
| 2008-06-24 | 4,200 | 4,290 | 4,200 | 4,270 | 67,000 | 4,270 |
| 2008-06-23 | 4,330 | 4,330 | 4,170 | 4,250 | 149,000 | 4,250 |
| 2008-06-20 | 4,510 | 4,520 | 4,350 | 4,360 | 111,500 | 4,360 |
| 2008-06-19 | 4,590 | 4,620 | 4,430 | 4,470 | 64,000 | 4,470 |
| 2008-06-18 | 4,660 | 4,670 | 4,540 | 4,620 | 73,300 | 4,620 |
| 2008-06-17 | 4,580 | 4,690 | 4,580 | 4,650 | 47,500 | 4,650 |
| 2008-06-16 | 4,690 | 4,690 | 4,520 | 4,620 | 60,100 | 4,620 |
| 2008-06-13 | 4,580 | 4,630 | 4,490 | 4,590 | 90,900 | 4,590 |
| 2008-06-12 | 4,560 | 4,570 | 4,500 | 4,570 | 70,700 | 4,570 |
| 2008-06-11 | 4,760 | 4,760 | 4,590 | 4,600 | 70,600 | 4,600 |
| 2008-06-10 | 4,630 | 4,680 | 4,620 | 4,640 | 42,000 | 4,640 |
| 2008-06-09 | 4,660 | 4,730 | 4,650 | 4,650 | 33,900 | 4,650 |
| 2008-06-06 | 4,880 | 4,920 | 4,760 | 4,760 | 63,000 | 4,760 |
| 2008-06-05 | 4,770 | 4,810 | 4,700 | 4,790 | 60,300 | 4,790 |
| 2008-06-04 | 4,800 | 4,880 | 4,770 | 4,810 | 66,100 | 4,810 |
| 2008-06-03 | 4,860 | 4,870 | 4,730 | 4,750 | 66,300 | 4,750 |
| 2008-06-02 | 4,790 | 4,950 | 4,730 | 4,910 | 76,300 | 4,910 |
| 2008-05-30 | 4,750 | 4,930 | 4,730 | 4,870 | 126,300 | 4,870 |
| 2008-05-29 | 4,590 | 4,680 | 4,560 | 4,630 | 53,400 | 4,630 |
| 2008-05-28 | 4,580 | 4,630 | 4,490 | 4,520 | 84,300 | 4,520 |
| 2008-05-27 | 4,480 | 4,640 | 4,480 | 4,630 | 69,100 | 4,630 |
| 2008-05-26 | 4,610 | 4,610 | 4,500 | 4,520 | 47,600 | 4,520 |
| 2008-05-23 | 4,610 | 4,760 | 4,580 | 4,640 | 94,900 | 4,640 |
| 2008-05-22 | 4,610 | 4,630 | 4,520 | 4,600 | 81,200 | 4,600 |
| 2008-05-21 | 4,730 | 4,730 | 4,650 | 4,680 | 68,800 | 4,680 |
| 2008-05-20 | 4,810 | 4,810 | 4,700 | 4,730 | 45,700 | 4,730 |
| 2008-05-19 | 4,760 | 4,770 | 4,670 | 4,760 | 72,700 | 4,760 |
| 2008-05-16 | 5,040 | 5,090 | 4,670 | 4,750 | 184,400 | 4,750 |
| 2008-05-15 | 4,980 | 5,170 | 4,980 | 5,140 | 78,100 | 5,140 |
| 2008-05-14 | 4,890 | 5,120 | 4,880 | 5,080 | 105,800 | 5,080 |
| 2008-05-13 | 4,830 | 4,930 | 4,780 | 4,850 | 87,900 | 4,850 |
| 2008-05-12 | 4,720 | 4,830 | 4,720 | 4,800 | 70,200 | 4,800 |
| 2008-05-09 | 4,930 | 4,960 | 4,800 | 4,820 | 72,900 | 4,820 |
| 2008-05-08 | 4,980 | 5,000 | 4,880 | 4,880 | 75,900 | 4,880 |
| 2008-05-07 | 4,790 | 5,030 | 4,790 | 5,010 | 160,100 | 5,010 |
| 2008-05-02 | 4,730 | 4,760 | 4,650 | 4,740 | 93,800 | 4,740 |
| 2008-05-01 | 4,500 | 4,630 | 4,470 | 4,630 | 135,400 | 4,630 |
| 2008-04-30 | 4,390 | 4,580 | 4,350 | 4,520 | 108,900 | 4,520 |
| 2008-04-28 | 4,320 | 4,440 | 4,320 | 4,440 | 86,100 | 4,440 |
| 2008-04-25 | 4,220 | 4,370 | 4,220 | 4,350 | 69,700 | 4,350 |
| 2008-04-24 | 4,230 | 4,290 | 4,200 | 4,240 | 71,600 | 4,240 |
| 2008-04-23 | 4,300 | 4,400 | 4,300 | 4,330 | 50,100 | 4,330 |
| 2008-04-22 | 4,420 | 4,440 | 4,340 | 4,360 | 51,700 | 4,360 |
| 2008-04-21 | 4,340 | 4,410 | 4,330 | 4,370 | 66,100 | 4,370 |
| 2008-04-18 | 4,410 | 4,410 | 4,230 | 4,350 | 76,600 | 4,350 |
| 2008-04-17 | 4,370 | 4,430 | 4,350 | 4,360 | 44,500 | 4,360 |
| 2008-04-16 | 4,280 | 4,320 | 4,240 | 4,280 | 50,100 | 4,280 |
| 2008-04-15 | 4,070 | 4,250 | 4,060 | 4,240 | 71,100 | 4,240 |
| 2008-04-14 | 4,030 | 4,120 | 4,010 | 4,110 | 121,900 | 4,110 |
| 2008-04-11 | 4,160 | 4,350 | 4,160 | 4,270 | 146,600 | 4,270 |
| 2008-04-10 | 4,260 | 4,300 | 4,170 | 4,190 | 76,600 | 4,190 |
| 2008-04-09 | 4,400 | 4,420 | 4,300 | 4,350 | 57,600 | 4,350 |
| 2008-04-08 | 4,550 | 4,580 | 4,400 | 4,400 | 71,900 | 4,400 |
| 2008-04-07 | 4,400 | 4,560 | 4,400 | 4,540 | 78,600 | 4,540 |
| 2008-04-04 | 4,450 | 4,500 | 4,380 | 4,420 | 73,900 | 4,420 |
| 2008-04-03 | 4,350 | 4,450 | 4,340 | 4,450 | 83,800 | 4,450 |
| 2008-04-02 | 4,280 | 4,400 | 4,280 | 4,390 | 90,600 | 4,390 |
| 2008-04-01 | 4,030 | 4,200 | 3,980 | 4,200 | 123,300 | 4,200 |
| 2008-03-31 | 4,210 | 4,220 | 3,940 | 4,070 | 132,000 | 4,070 |
| 2008-03-28 | 4,150 | 4,230 | 4,090 | 4,210 | 212,100 | 4,210 |
| 2008-03-27 | 3,970 | 4,120 | 3,970 | 4,100 | 95,900 | 4,100 |
| 2008-03-26 | 3,970 | 4,030 | 3,960 | 4,030 | 67,700 | 4,030 |
| 2008-03-25 | 4,060 | 4,100 | 3,980 | 4,050 | 77,500 | 4,050 |
| 2008-03-24 | 4,090 | 4,110 | 4,050 | 4,050 | 137,200 | 4,050 |
| 2008-03-21 | 3,920 | 4,050 | 3,910 | 4,030 | 94,300 | 4,030 |
| 2008-03-19 | 4,010 | 4,010 | 3,790 | 3,870 | 235,200 | 3,870 |
| 2008-03-18 | 3,690 | 3,790 | 3,680 | 3,760 | 134,000 | 3,760 |
| 2008-03-17 | 3,670 | 3,690 | 3,600 | 3,640 | 118,500 | 3,640 |
| 2008-03-14 | 3,730 | 3,790 | 3,690 | 3,730 | 210,700 | 3,730 |
| 2008-03-13 | 3,930 | 3,940 | 3,830 | 3,880 | 124,800 | 3,880 |
| 2008-03-12 | 4,030 | 4,080 | 3,970 | 4,020 | 124,200 | 4,020 |
| 2008-03-11 | 4,000 | 4,010 | 3,850 | 3,930 | 189,900 | 3,930 |
| 2008-03-10 | 4,070 | 4,110 | 3,970 | 4,060 | 131,400 | 4,060 |
| 2008-03-07 | 3,990 | 4,060 | 3,910 | 4,000 | 118,400 | 4,000 |
| 2008-03-06 | 3,950 | 4,080 | 3,950 | 4,010 | 155,800 | 4,010 |
| 2008-03-05 | 4,030 | 4,080 | 3,900 | 3,900 | 189,600 | 3,900 |
| 2008-03-04 | 4,180 | 4,180 | 4,040 | 4,070 | 123,300 | 4,070 |
| 2008-03-03 | 4,280 | 4,280 | 4,130 | 4,140 | 228,400 | 4,140 |
| 2008-02-29 | 4,350 | 4,350 | 4,250 | 4,290 | 157,600 | 4,290 |
| 2008-02-28 | 4,330 | 4,370 | 4,260 | 4,340 | 79,300 | 4,340 |
| 2008-02-27 | 4,340 | 4,430 | 4,290 | 4,380 | 188,100 | 4,380 |
| 2008-02-26 | 4,410 | 4,430 | 4,230 | 4,240 | 133,900 | 4,240 |
| 2008-02-25 | 4,260 | 4,380 | 4,260 | 4,360 | 167,100 | 4,360 |
| 2008-02-22 | 4,380 | 4,380 | 4,230 | 4,260 | 100,900 | 4,260 |
| 2008-02-21 | 4,310 | 4,420 | 4,310 | 4,340 | 141,900 | 4,340 |
| 2008-02-20 | 4,440 | 4,440 | 4,250 | 4,260 | 117,100 | 4,260 |
| 2008-02-19 | 4,430 | 4,460 | 4,370 | 4,400 | 165,400 | 4,400 |
| 2008-02-18 | 4,580 | 4,660 | 4,330 | 4,330 | 193,000 | 4,330 |
| 2008-02-15 | 4,660 | 4,680 | 4,550 | 4,630 | 88,000 | 4,630 |
| 2008-02-14 | 4,700 | 4,710 | 4,600 | 4,710 | 80,900 | 4,710 |
| 2008-02-13 | 4,750 | 4,830 | 4,550 | 4,570 | 108,300 | 4,570 |
| 2008-02-12 | 4,760 | 4,820 | 4,660 | 4,770 | 84,500 | 4,770 |
| 2008-02-08 | 4,750 | 4,900 | 4,720 | 4,750 | 54,700 | 4,750 |
| 2008-02-07 | 4,690 | 4,810 | 4,620 | 4,750 | 88,600 | 4,750 |
| 2008-02-06 | 4,830 | 4,880 | 4,680 | 4,740 | 113,400 | 4,740 |
| 2008-02-05 | 4,900 | 4,930 | 4,820 | 4,840 | 96,600 | 4,840 |
| 2008-02-04 | 4,960 | 4,960 | 4,780 | 4,850 | 88,400 | 4,850 |
| 2008-02-01 | 4,780 | 4,790 | 4,640 | 4,720 | 78,600 | 4,720 |
| 2008-01-31 | 4,510 | 4,830 | 4,460 | 4,830 | 122,900 | 4,830 |
| 2008-01-30 | 4,690 | 4,690 | 4,470 | 4,560 | 85,300 | 4,560 |
| 2008-01-29 | 4,700 | 4,740 | 4,540 | 4,600 | 112,200 | 4,600 |
| 2008-01-28 | 4,600 | 4,660 | 4,520 | 4,570 | 105,500 | 4,570 |
| 2008-01-25 | 4,300 | 4,660 | 4,300 | 4,660 | 163,300 | 4,660 |
| 2008-01-24 | 4,340 | 4,390 | 4,220 | 4,250 | 146,900 | 4,250 |
| 2008-01-23 | 4,370 | 4,380 | 4,190 | 4,240 | 146,700 | 4,240 |
| 2008-01-22 | 4,480 | 4,480 | 4,240 | 4,240 | 145,200 | 4,240 |
| 2008-01-21 | 4,550 | 4,600 | 4,450 | 4,470 | 93,600 | 4,470 |
| 2008-01-18 | 4,620 | 4,680 | 4,540 | 4,650 | 100,000 | 4,650 |
| 2008-01-17 | 4,630 | 4,710 | 4,530 | 4,700 | 84,400 | 4,700 |
| 2008-01-16 | 4,710 | 4,740 | 4,550 | 4,580 | 97,700 | 4,580 |
| 2008-01-15 | 4,930 | 4,950 | 4,670 | 4,700 | 132,600 | 4,700 |
| 2008-01-11 | 4,900 | 4,960 | 4,810 | 4,880 | 93,000 | 4,880 |
| 2008-01-10 | 4,970 | 5,000 | 4,890 | 4,910 | 82,200 | 4,910 |
| 2008-01-09 | 5,000 | 5,020 | 4,900 | 4,960 | 174,600 | 4,960 |
| 2008-01-08 | 4,890 | 4,990 | 4,830 | 4,970 | 114,700 | 4,970 |
| 2008-01-07 | 4,910 | 5,010 | 4,860 | 4,980 | 92,900 | 4,980 |
| 2008-01-04 | 5,250 | 5,260 | 4,990 | 5,000 | 62,000 | 5,000 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
