1878 大東建託(株) 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 | 4,610 | 4,680 | 4,570 | 4,680 | 99,900 | 4,680 |
| 2008-12-29 | 4,560 | 4,630 | 4,550 | 4,620 | 224,200 | 4,620 |
| 2008-12-26 | 4,530 | 4,600 | 4,520 | 4,600 | 168,000 | 4,600 |
| 2008-12-25 | 4,540 | 4,580 | 4,480 | 4,520 | 95,900 | 4,520 |
| 2008-12-24 | 4,600 | 4,610 | 4,440 | 4,460 | 342,600 | 4,460 |
| 2008-12-22 | 4,490 | 4,650 | 4,490 | 4,640 | 346,000 | 4,640 |
| 2008-12-19 | 4,620 | 4,640 | 4,520 | 4,520 | 898,200 | 4,520 |
| 2008-12-18 | 4,350 | 4,500 | 4,330 | 4,470 | 918,700 | 4,470 |
| 2008-12-17 | 4,200 | 4,300 | 4,100 | 4,250 | 721,000 | 4,250 |
| 2008-12-16 | 4,170 | 4,170 | 4,030 | 4,050 | 470,400 | 4,050 |
| 2008-12-15 | 4,190 | 4,210 | 4,120 | 4,180 | 534,300 | 4,180 |
| 2008-12-12 | 4,150 | 4,200 | 3,810 | 3,890 | 868,900 | 3,890 |
| 2008-12-11 | 4,010 | 4,150 | 4,010 | 4,100 | 443,100 | 4,100 |
| 2008-12-10 | 4,450 | 4,460 | 4,240 | 4,260 | 643,000 | 4,260 |
| 2008-12-09 | 4,060 | 4,200 | 4,060 | 4,150 | 422,100 | 4,150 |
| 2008-12-08 | 4,110 | 4,210 | 4,050 | 4,090 | 502,500 | 4,090 |
| 2008-12-05 | 4,100 | 4,160 | 4,020 | 4,080 | 566,400 | 4,080 |
| 2008-12-04 | 3,970 | 4,070 | 3,960 | 4,060 | 615,100 | 4,060 |
| 2008-12-03 | 4,030 | 4,060 | 3,800 | 4,010 | 1,062,300 | 4,010 |
| 2008-12-02 | 4,030 | 4,050 | 3,920 | 3,930 | 655,900 | 3,930 |
| 2008-12-01 | 4,100 | 4,220 | 4,000 | 4,090 | 846,800 | 4,090 |
| 2008-11-28 | 4,140 | 4,170 | 3,940 | 4,060 | 1,390,000 | 4,060 |
| 2008-11-27 | 4,460 | 4,500 | 4,400 | 4,440 | 293,700 | 4,440 |
| 2008-11-26 | 4,300 | 4,400 | 4,230 | 4,350 | 646,700 | 4,350 |
| 2008-11-25 | 4,340 | 4,660 | 4,310 | 4,650 | 1,233,600 | 4,650 |
| 2008-11-21 | 3,890 | 4,260 | 3,850 | 4,240 | 490,100 | 4,240 |
| 2008-11-20 | 4,230 | 4,280 | 4,030 | 4,050 | 449,900 | 4,050 |
| 2008-11-19 | 4,270 | 4,370 | 4,190 | 4,220 | 936,700 | 4,220 |
| 2008-11-18 | 4,280 | 4,310 | 4,230 | 4,270 | 567,400 | 4,270 |
| 2008-11-17 | 4,240 | 4,400 | 4,200 | 4,290 | 827,000 | 4,290 |
| 2008-11-14 | 4,390 | 4,420 | 4,210 | 4,300 | 591,600 | 4,300 |
| 2008-11-13 | 4,260 | 4,320 | 4,190 | 4,240 | 540,300 | 4,240 |
| 2008-11-12 | 4,410 | 4,490 | 4,360 | 4,400 | 514,700 | 4,400 |
| 2008-11-11 | 4,410 | 4,520 | 4,350 | 4,450 | 726,700 | 4,450 |
| 2008-11-10 | 4,410 | 4,480 | 4,250 | 4,360 | 624,100 | 4,360 |
| 2008-11-07 | 3,990 | 4,180 | 3,830 | 4,040 | 874,600 | 4,040 |
| 2008-11-06 | 4,180 | 4,190 | 4,030 | 4,030 | 787,900 | 4,030 |
| 2008-11-05 | 4,420 | 4,580 | 4,420 | 4,530 | 575,900 | 4,530 |
| 2008-11-04 | 4,240 | 4,350 | 4,160 | 4,210 | 616,100 | 4,210 |
| 2008-10-31 | 4,050 | 4,250 | 4,040 | 4,100 | 701,200 | 4,100 |
| 2008-10-30 | 3,900 | 4,050 | 3,860 | 4,050 | 1,004,200 | 4,050 |
| 2008-10-29 | 3,480 | 3,560 | 3,420 | 3,550 | 508,600 | 3,550 |
| 2008-10-28 | 3,230 | 3,370 | 3,120 | 3,330 | 717,600 | 3,330 |
| 2008-10-27 | 3,330 | 3,450 | 3,290 | 3,330 | 639,000 | 3,330 |
| 2008-10-24 | 3,520 | 3,520 | 3,380 | 3,410 | 877,800 | 3,410 |
| 2008-10-23 | 3,450 | 3,590 | 3,360 | 3,520 | 977,100 | 3,520 |
| 2008-10-22 | 3,650 | 3,740 | 3,510 | 3,520 | 452,900 | 3,520 |
| 2008-10-21 | 3,680 | 3,750 | 3,630 | 3,680 | 626,900 | 3,680 |
| 2008-10-20 | 3,530 | 3,580 | 3,480 | 3,510 | 575,300 | 3,510 |
| 2008-10-17 | 3,440 | 3,460 | 3,340 | 3,380 | 514,800 | 3,380 |
| 2008-10-16 | 3,440 | 3,530 | 3,250 | 3,250 | 971,000 | 3,250 |
| 2008-10-15 | 3,550 | 3,600 | 3,380 | 3,580 | 784,600 | 3,580 |
| 2008-10-14 | 3,480 | 3,690 | 3,480 | 3,600 | 668,200 | 3,600 |
| 2008-10-10 | 3,330 | 3,330 | 3,050 | 3,230 | 901,800 | 3,230 |
| 2008-10-09 | 3,430 | 3,600 | 3,390 | 3,430 | 847,400 | 3,430 |
| 2008-10-08 | 3,530 | 3,670 | 3,340 | 3,380 | 777,100 | 3,380 |
| 2008-10-07 | 3,660 | 3,830 | 3,590 | 3,680 | 695,100 | 3,680 |
| 2008-10-06 | 3,600 | 3,730 | 3,570 | 3,710 | 687,900 | 3,710 |
| 2008-10-03 | 3,930 | 3,930 | 3,790 | 3,900 | 785,000 | 3,900 |
| 2008-10-02 | 4,100 | 4,120 | 3,960 | 3,990 | 421,500 | 3,990 |
| 2008-10-01 | 3,900 | 4,020 | 3,860 | 3,990 | 690,900 | 3,990 |
| 2008-09-30 | 3,640 | 3,980 | 3,550 | 3,870 | 1,123,700 | 3,870 |
| 2008-09-29 | 4,250 | 4,310 | 3,800 | 3,840 | 1,716,900 | 3,840 |
| 2008-09-26 | 4,390 | 4,400 | 4,230 | 4,300 | 434,600 | 4,300 |
| 2008-09-25 | 4,380 | 4,390 | 4,250 | 4,290 | 451,300 | 4,290 |
| 2008-09-24 | 4,270 | 4,400 | 4,170 | 4,360 | 872,000 | 4,360 |
| 2008-09-22 | 4,520 | 4,540 | 4,370 | 4,420 | 563,100 | 4,420 |
| 2008-09-19 | 4,440 | 4,460 | 4,280 | 4,400 | 851,800 | 4,400 |
| 2008-09-18 | 4,440 | 4,440 | 4,250 | 4,350 | 1,556,700 | 4,350 |
| 2008-09-17 | 4,820 | 4,880 | 4,700 | 4,750 | 996,100 | 4,750 |
| 2008-09-16 | 4,850 | 4,860 | 4,710 | 4,790 | 1,331,600 | 4,790 |
| 2008-09-12 | 5,050 | 5,150 | 4,850 | 5,080 | 1,311,400 | 5,080 |
| 2008-09-11 | 5,000 | 5,000 | 4,920 | 5,000 | 447,500 | 5,000 |
| 2008-09-10 | 4,280 | 4,530 | 4,270 | 4,500 | 619,400 | 4,500 |
| 2008-09-09 | 4,400 | 4,470 | 4,390 | 4,430 | 564,800 | 4,430 |
| 2008-09-08 | 4,200 | 4,390 | 4,190 | 4,380 | 697,400 | 4,380 |
| 2008-09-05 | 4,000 | 4,100 | 3,980 | 4,060 | 394,400 | 4,060 |
| 2008-09-04 | 4,080 | 4,170 | 4,000 | 4,110 | 781,000 | 4,110 |
| 2008-09-03 | 4,200 | 4,320 | 4,100 | 4,130 | 773,600 | 4,130 |
| 2008-09-02 | 4,310 | 4,340 | 4,080 | 4,170 | 1,040,700 | 4,170 |
| 2008-09-01 | 4,500 | 4,530 | 4,450 | 4,490 | 366,800 | 4,490 |
| 2008-08-29 | 4,430 | 4,550 | 4,400 | 4,550 | 539,100 | 4,550 |
| 2008-08-28 | 4,380 | 4,410 | 4,300 | 4,330 | 268,700 | 4,330 |
| 2008-08-27 | 4,370 | 4,410 | 4,320 | 4,330 | 306,600 | 4,330 |
| 2008-08-26 | 4,350 | 4,360 | 4,240 | 4,320 | 465,700 | 4,320 |
| 2008-08-25 | 4,390 | 4,510 | 4,390 | 4,420 | 359,700 | 4,420 |
| 2008-08-22 | 4,420 | 4,450 | 4,300 | 4,340 | 332,800 | 4,340 |
| 2008-08-21 | 4,380 | 4,450 | 4,320 | 4,410 | 237,800 | 4,410 |
| 2008-08-20 | 4,380 | 4,460 | 4,350 | 4,410 | 381,400 | 4,410 |
| 2008-08-19 | 4,440 | 4,440 | 4,330 | 4,430 | 373,700 | 4,430 |
| 2008-08-18 | 4,450 | 4,630 | 4,440 | 4,480 | 653,900 | 4,480 |
| 2008-08-15 | 4,420 | 4,450 | 4,290 | 4,420 | 695,100 | 4,420 |
| 2008-08-14 | 4,560 | 4,560 | 4,270 | 4,390 | 1,169,800 | 4,390 |
| 2008-08-13 | 4,750 | 4,750 | 4,610 | 4,660 | 237,700 | 4,660 |
| 2008-08-12 | 4,790 | 4,840 | 4,730 | 4,740 | 456,000 | 4,740 |
| 2008-08-11 | 4,760 | 4,830 | 4,690 | 4,750 | 385,000 | 4,750 |
| 2008-08-08 | 4,700 | 4,740 | 4,580 | 4,710 | 302,300 | 4,710 |
| 2008-08-07 | 4,870 | 4,870 | 4,610 | 4,690 | 590,700 | 4,690 |
| 2008-08-06 | 4,780 | 4,890 | 4,700 | 4,860 | 429,500 | 4,860 |
| 2008-08-05 | 4,590 | 4,670 | 4,530 | 4,620 | 548,900 | 4,620 |
| 2008-08-04 | 4,740 | 4,750 | 4,610 | 4,630 | 679,300 | 4,630 |
| 2008-08-01 | 4,940 | 4,940 | 4,610 | 4,790 | 947,800 | 4,790 |
| 2008-07-31 | 5,100 | 5,140 | 4,940 | 4,940 | 618,000 | 4,940 |
| 2008-07-30 | 4,910 | 5,020 | 4,910 | 4,990 | 547,800 | 4,990 |
| 2008-07-29 | 4,880 | 5,010 | 4,790 | 5,010 | 688,800 | 5,010 |
| 2008-07-28 | 4,820 | 4,910 | 4,780 | 4,830 | 419,500 | 4,830 |
| 2008-07-25 | 4,960 | 4,990 | 4,820 | 4,820 | 281,200 | 4,820 |
| 2008-07-24 | 4,940 | 5,040 | 4,890 | 5,040 | 284,100 | 5,040 |
| 2008-07-23 | 4,900 | 4,950 | 4,860 | 4,890 | 285,500 | 4,890 |
| 2008-07-22 | 4,810 | 4,850 | 4,730 | 4,850 | 187,500 | 4,850 |
| 2008-07-18 | 4,960 | 4,980 | 4,750 | 4,770 | 458,900 | 4,770 |
| 2008-07-17 | 4,780 | 4,850 | 4,770 | 4,810 | 410,200 | 4,810 |
| 2008-07-16 | 4,800 | 4,860 | 4,710 | 4,720 | 526,100 | 4,720 |
| 2008-07-15 | 4,960 | 4,990 | 4,830 | 4,830 | 437,100 | 4,830 |
| 2008-07-14 | 4,900 | 5,050 | 4,900 | 4,950 | 321,200 | 4,950 |
| 2008-07-11 | 5,120 | 5,140 | 4,930 | 4,950 | 696,000 | 4,950 |
| 2008-07-10 | 5,090 | 5,190 | 5,060 | 5,150 | 315,100 | 5,150 |
| 2008-07-09 | 5,120 | 5,160 | 5,080 | 5,080 | 344,200 | 5,080 |
| 2008-07-08 | 5,170 | 5,170 | 5,020 | 5,020 | 303,100 | 5,020 |
| 2008-07-07 | 5,040 | 5,190 | 4,990 | 5,170 | 307,200 | 5,170 |
| 2008-07-04 | 5,100 | 5,150 | 4,970 | 5,080 | 447,500 | 5,080 |
| 2008-07-03 | 5,080 | 5,190 | 5,040 | 5,150 | 352,600 | 5,150 |
| 2008-07-02 | 5,140 | 5,140 | 4,950 | 5,090 | 431,000 | 5,090 |
| 2008-07-01 | 5,220 | 5,280 | 5,110 | 5,150 | 337,200 | 5,150 |
| 2008-06-30 | 5,160 | 5,190 | 5,110 | 5,150 | 358,400 | 5,150 |
| 2008-06-27 | 5,160 | 5,250 | 5,100 | 5,150 | 427,400 | 5,150 |
| 2008-06-26 | 5,270 | 5,470 | 5,270 | 5,310 | 696,100 | 5,310 |
| 2008-06-25 | 5,290 | 5,300 | 5,170 | 5,300 | 270,100 | 5,300 |
| 2008-06-24 | 5,280 | 5,340 | 5,250 | 5,280 | 405,800 | 5,280 |
| 2008-06-23 | 5,220 | 5,270 | 5,180 | 5,220 | 683,600 | 5,220 |
| 2008-06-20 | 5,480 | 5,500 | 5,390 | 5,420 | 524,100 | 5,420 |
| 2008-06-19 | 5,600 | 5,640 | 5,450 | 5,500 | 627,100 | 5,500 |
| 2008-06-18 | 5,710 | 5,760 | 5,680 | 5,690 | 764,200 | 5,690 |
| 2008-06-17 | 5,530 | 5,700 | 5,530 | 5,630 | 1,209,900 | 5,630 |
| 2008-06-16 | 5,430 | 5,510 | 5,370 | 5,510 | 300,800 | 5,510 |
| 2008-06-13 | 5,440 | 5,440 | 5,310 | 5,400 | 400,200 | 5,400 |
| 2008-06-12 | 5,350 | 5,390 | 5,290 | 5,370 | 554,300 | 5,370 |
| 2008-06-11 | 5,440 | 5,500 | 5,400 | 5,450 | 818,700 | 5,450 |
| 2008-06-10 | 5,490 | 5,490 | 5,400 | 5,460 | 969,500 | 5,460 |
| 2008-06-09 | 5,440 | 5,510 | 5,370 | 5,470 | 692,400 | 5,470 |
| 2008-06-06 | 5,510 | 5,590 | 5,480 | 5,500 | 946,200 | 5,500 |
| 2008-06-05 | 5,430 | 5,470 | 5,390 | 5,430 | 306,900 | 5,430 |
| 2008-06-04 | 5,340 | 5,460 | 5,290 | 5,460 | 507,900 | 5,460 |
| 2008-06-03 | 5,350 | 5,500 | 5,280 | 5,400 | 870,800 | 5,400 |
| 2008-06-02 | 5,400 | 5,410 | 5,190 | 5,390 | 923,200 | 5,390 |
| 2008-05-30 | 5,340 | 5,430 | 5,310 | 5,430 | 766,800 | 5,430 |
| 2008-05-29 | 5,180 | 5,350 | 5,150 | 5,340 | 836,200 | 5,340 |
| 2008-05-28 | 5,050 | 5,190 | 5,050 | 5,110 | 915,600 | 5,110 |
| 2008-05-27 | 5,000 | 5,130 | 4,980 | 5,080 | 746,400 | 5,080 |
| 2008-05-26 | 4,930 | 4,980 | 4,900 | 4,960 | 476,000 | 4,960 |
| 2008-05-23 | 5,060 | 5,150 | 5,010 | 5,030 | 828,500 | 5,030 |
| 2008-05-22 | 4,950 | 5,000 | 4,890 | 4,960 | 584,200 | 4,960 |
| 2008-05-21 | 5,000 | 5,080 | 4,900 | 5,040 | 1,019,700 | 5,040 |
| 2008-05-20 | 5,300 | 5,300 | 5,070 | 5,200 | 510,900 | 5,200 |
| 2008-05-19 | 5,290 | 5,340 | 5,180 | 5,260 | 435,200 | 5,260 |
| 2008-05-16 | 5,430 | 5,450 | 5,280 | 5,310 | 475,000 | 5,310 |
| 2008-05-15 | 5,390 | 5,440 | 5,350 | 5,350 | 439,700 | 5,350 |
| 2008-05-14 | 5,230 | 5,380 | 5,200 | 5,320 | 670,800 | 5,320 |
| 2008-05-13 | 5,270 | 5,290 | 5,170 | 5,210 | 449,600 | 5,210 |
| 2008-05-12 | 5,180 | 5,320 | 5,140 | 5,270 | 486,400 | 5,270 |
| 2008-05-09 | 5,360 | 5,420 | 5,250 | 5,280 | 549,300 | 5,280 |
| 2008-05-08 | 5,320 | 5,450 | 5,260 | 5,320 | 719,100 | 5,320 |
| 2008-05-07 | 5,210 | 5,350 | 5,170 | 5,330 | 1,583,400 | 5,330 |
| 2008-05-02 | 4,890 | 5,010 | 4,840 | 4,960 | 1,133,700 | 4,960 |
| 2008-05-01 | 4,740 | 4,860 | 4,670 | 4,750 | 1,033,700 | 4,750 |
| 2008-04-30 | 4,980 | 4,980 | 4,710 | 4,840 | 1,280,000 | 4,840 |
| 2008-04-28 | 4,950 | 5,220 | 4,910 | 4,970 | 1,427,700 | 4,970 |
| 2008-04-25 | 4,970 | 4,980 | 4,890 | 4,940 | 632,700 | 4,940 |
| 2008-04-24 | 5,000 | 5,070 | 4,980 | 4,980 | 635,700 | 4,980 |
| 2008-04-23 | 4,940 | 4,970 | 4,920 | 4,920 | 646,000 | 4,920 |
| 2008-04-22 | 5,000 | 5,020 | 4,940 | 5,000 | 1,191,400 | 5,000 |
| 2008-04-21 | 4,900 | 5,070 | 4,820 | 5,010 | 2,402,100 | 5,010 |
| 2008-04-18 | 5,300 | 5,310 | 4,990 | 5,100 | 1,776,900 | 5,100 |
| 2008-04-17 | 5,500 | 5,500 | 5,100 | 5,280 | 1,279,500 | 5,280 |
| 2008-04-16 | 5,450 | 5,450 | 5,360 | 5,400 | 758,700 | 5,400 |
| 2008-04-15 | 5,450 | 5,490 | 5,370 | 5,450 | 465,900 | 5,450 |
| 2008-04-14 | 5,400 | 5,400 | 5,280 | 5,330 | 568,800 | 5,330 |
| 2008-04-11 | 5,370 | 5,490 | 5,320 | 5,480 | 937,200 | 5,480 |
| 2008-04-10 | 5,360 | 5,430 | 5,360 | 5,410 | 481,000 | 5,410 |
| 2008-04-09 | 5,400 | 5,540 | 5,370 | 5,450 | 1,230,900 | 5,450 |
| 2008-04-08 | 5,420 | 5,440 | 5,350 | 5,420 | 699,100 | 5,420 |
| 2008-04-07 | 5,440 | 5,510 | 5,400 | 5,410 | 626,000 | 5,410 |
| 2008-04-04 | 5,360 | 5,470 | 5,350 | 5,470 | 442,500 | 5,470 |
| 2008-04-03 | 5,470 | 5,470 | 5,320 | 5,360 | 861,300 | 5,360 |
| 2008-04-02 | 5,270 | 5,420 | 5,250 | 5,400 | 619,300 | 5,400 |
| 2008-04-01 | 5,180 | 5,330 | 5,150 | 5,170 | 685,600 | 5,170 |
| 2008-03-31 | 5,230 | 5,230 | 5,070 | 5,140 | 470,200 | 5,140 |
| 2008-03-28 | 5,070 | 5,340 | 5,060 | 5,260 | 680,300 | 5,260 |
| 2008-03-27 | 5,210 | 5,230 | 5,100 | 5,140 | 408,200 | 5,140 |
| 2008-03-26 | 5,210 | 5,270 | 5,170 | 5,200 | 570,400 | 5,200 |
| 2008-03-25 | 5,300 | 5,460 | 5,260 | 5,340 | 1,167,300 | 5,340 |
| 2008-03-24 | 5,250 | 5,350 | 5,130 | 5,250 | 1,195,600 | 5,250 |
| 2008-03-21 | 5,040 | 5,060 | 4,930 | 5,000 | 667,600 | 5,000 |
| 2008-03-19 | 4,960 | 5,120 | 4,950 | 5,020 | 1,230,200 | 5,020 |
| 2008-03-18 | 4,900 | 5,000 | 4,850 | 4,860 | 906,600 | 4,860 |
| 2008-03-17 | 5,070 | 5,080 | 4,870 | 4,990 | 1,049,900 | 4,990 |
| 2008-03-14 | 5,450 | 5,460 | 5,220 | 5,270 | 1,188,000 | 5,270 |
| 2008-03-13 | 5,600 | 5,650 | 5,380 | 5,460 | 1,084,300 | 5,460 |
| 2008-03-12 | 5,720 | 5,720 | 5,600 | 5,630 | 653,600 | 5,630 |
| 2008-03-11 | 5,600 | 5,630 | 5,450 | 5,520 | 1,238,200 | 5,520 |
| 2008-03-10 | 5,580 | 5,710 | 5,580 | 5,700 | 777,000 | 5,700 |
| 2008-03-07 | 5,600 | 5,700 | 5,600 | 5,650 | 830,900 | 5,650 |
| 2008-03-06 | 5,500 | 5,920 | 5,500 | 5,770 | 1,205,800 | 5,770 |
| 2008-03-05 | 5,610 | 5,620 | 5,410 | 5,450 | 1,054,800 | 5,450 |
| 2008-03-04 | 5,630 | 5,630 | 5,500 | 5,600 | 804,300 | 5,600 |
| 2008-03-03 | 5,710 | 5,730 | 5,490 | 5,540 | 1,228,600 | 5,540 |
| 2008-02-29 | 5,700 | 5,720 | 5,620 | 5,710 | 820,500 | 5,710 |
| 2008-02-28 | 5,700 | 5,820 | 5,660 | 5,790 | 609,500 | 5,790 |
| 2008-02-27 | 5,750 | 5,830 | 5,730 | 5,770 | 1,049,500 | 5,770 |
| 2008-02-26 | 5,750 | 5,780 | 5,650 | 5,650 | 293,600 | 5,650 |
| 2008-02-25 | 5,700 | 5,770 | 5,640 | 5,710 | 497,500 | 5,710 |
| 2008-02-22 | 5,650 | 5,710 | 5,530 | 5,710 | 731,000 | 5,710 |
| 2008-02-21 | 5,570 | 5,750 | 5,510 | 5,710 | 838,600 | 5,710 |
| 2008-02-20 | 5,700 | 5,710 | 5,470 | 5,480 | 571,200 | 5,480 |
| 2008-02-19 | 5,580 | 5,650 | 5,520 | 5,600 | 595,200 | 5,600 |
| 2008-02-18 | 5,630 | 5,680 | 5,600 | 5,610 | 368,800 | 5,610 |
| 2008-02-15 | 5,370 | 5,710 | 5,350 | 5,670 | 1,342,200 | 5,670 |
| 2008-02-14 | 5,290 | 5,390 | 5,270 | 5,360 | 680,600 | 5,360 |
| 2008-02-13 | 5,410 | 5,410 | 5,150 | 5,190 | 731,900 | 5,190 |
| 2008-02-12 | 5,310 | 5,470 | 5,250 | 5,310 | 806,300 | 5,310 |
| 2008-02-08 | 5,660 | 5,670 | 5,430 | 5,480 | 794,000 | 5,480 |
| 2008-02-07 | 5,610 | 5,700 | 5,600 | 5,670 | 642,100 | 5,670 |
| 2008-02-06 | 5,680 | 5,690 | 5,580 | 5,660 | 971,000 | 5,660 |
| 2008-02-05 | 5,880 | 5,880 | 5,730 | 5,830 | 641,000 | 5,830 |
| 2008-02-04 | 5,880 | 5,970 | 5,690 | 5,890 | 1,333,300 | 5,890 |
| 2008-02-01 | 5,670 | 5,930 | 5,620 | 5,900 | 909,500 | 5,900 |
| 2008-01-31 | 5,580 | 5,740 | 5,470 | 5,730 | 700,400 | 5,730 |
| 2008-01-30 | 5,810 | 5,820 | 5,570 | 5,690 | 1,095,400 | 5,690 |
| 2008-01-29 | 5,710 | 5,870 | 5,700 | 5,850 | 876,800 | 5,850 |
| 2008-01-28 | 5,620 | 5,700 | 5,570 | 5,570 | 512,100 | 5,570 |
| 2008-01-25 | 5,540 | 5,730 | 5,530 | 5,730 | 1,100,700 | 5,730 |
| 2008-01-24 | 5,560 | 5,640 | 5,470 | 5,640 | 833,500 | 5,640 |
| 2008-01-23 | 5,500 | 5,580 | 5,400 | 5,530 | 943,200 | 5,530 |
| 2008-01-22 | 5,430 | 5,520 | 5,250 | 5,360 | 836,300 | 5,360 |
| 2008-01-21 | 5,790 | 5,800 | 5,580 | 5,630 | 769,500 | 5,630 |
| 2008-01-18 | 5,460 | 5,820 | 5,370 | 5,780 | 1,299,500 | 5,780 |
| 2008-01-17 | 5,460 | 5,610 | 5,430 | 5,560 | 1,240,100 | 5,560 |
| 2008-01-16 | 5,360 | 5,670 | 5,240 | 5,560 | 1,315,700 | 5,560 |
| 2008-01-15 | 5,930 | 5,930 | 5,630 | 5,660 | 990,300 | 5,660 |
| 2008-01-11 | 5,930 | 6,030 | 5,810 | 5,830 | 1,404,400 | 5,830 |
| 2008-01-10 | 6,220 | 6,220 | 6,060 | 6,060 | 1,170,000 | 6,060 |
| 2008-01-09 | 6,210 | 6,280 | 6,130 | 6,230 | 963,100 | 6,230 |
| 2008-01-08 | 6,320 | 6,340 | 6,210 | 6,310 | 1,117,600 | 6,310 |
| 2008-01-07 | 6,230 | 6,730 | 6,200 | 6,280 | 1,923,500 | 6,280 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株
