1941 (株)中電工 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 | 1,472 | 1,518 | 1,472 | 1,518 | 27,900 | 1,518 |
| 2008-12-29 | 1,449 | 1,494 | 1,448 | 1,492 | 54,900 | 1,492 |
| 2008-12-26 | 1,437 | 1,453 | 1,415 | 1,449 | 103,700 | 1,449 |
| 2008-12-25 | 1,388 | 1,427 | 1,380 | 1,417 | 51,800 | 1,417 |
| 2008-12-24 | 1,396 | 1,411 | 1,383 | 1,402 | 45,000 | 1,402 |
| 2008-12-22 | 1,359 | 1,440 | 1,357 | 1,396 | 73,000 | 1,396 |
| 2008-12-19 | 1,448 | 1,457 | 1,376 | 1,379 | 59,100 | 1,379 |
| 2008-12-18 | 1,458 | 1,488 | 1,447 | 1,449 | 54,100 | 1,449 |
| 2008-12-17 | 1,448 | 1,457 | 1,402 | 1,457 | 34,800 | 1,457 |
| 2008-12-16 | 1,441 | 1,468 | 1,401 | 1,447 | 61,400 | 1,447 |
| 2008-12-15 | 1,460 | 1,478 | 1,438 | 1,461 | 55,400 | 1,461 |
| 2008-12-12 | 1,480 | 1,480 | 1,392 | 1,415 | 124,400 | 1,415 |
| 2008-12-11 | 1,431 | 1,474 | 1,431 | 1,472 | 42,900 | 1,472 |
| 2008-12-10 | 1,437 | 1,486 | 1,437 | 1,468 | 50,900 | 1,468 |
| 2008-12-09 | 1,425 | 1,456 | 1,422 | 1,456 | 40,600 | 1,456 |
| 2008-12-08 | 1,410 | 1,446 | 1,391 | 1,414 | 95,500 | 1,414 |
| 2008-12-05 | 1,401 | 1,426 | 1,385 | 1,405 | 52,300 | 1,405 |
| 2008-12-04 | 1,381 | 1,435 | 1,374 | 1,416 | 105,900 | 1,416 |
| 2008-12-03 | 1,340 | 1,371 | 1,314 | 1,361 | 86,100 | 1,361 |
| 2008-12-02 | 1,341 | 1,380 | 1,335 | 1,355 | 73,800 | 1,355 |
| 2008-12-01 | 1,512 | 1,512 | 1,402 | 1,420 | 117,500 | 1,420 |
| 2008-11-28 | 1,521 | 1,542 | 1,492 | 1,542 | 79,300 | 1,542 |
| 2008-11-27 | 1,464 | 1,530 | 1,464 | 1,530 | 62,600 | 1,530 |
| 2008-11-26 | 1,507 | 1,516 | 1,462 | 1,484 | 62,300 | 1,484 |
| 2008-11-25 | 1,510 | 1,519 | 1,468 | 1,518 | 69,000 | 1,518 |
| 2008-11-21 | 1,431 | 1,501 | 1,387 | 1,497 | 104,900 | 1,497 |
| 2008-11-20 | 1,450 | 1,470 | 1,427 | 1,449 | 60,500 | 1,449 |
| 2008-11-19 | 1,420 | 1,459 | 1,400 | 1,458 | 86,500 | 1,458 |
| 2008-11-18 | 1,347 | 1,398 | 1,336 | 1,380 | 45,200 | 1,380 |
| 2008-11-17 | 1,339 | 1,410 | 1,330 | 1,367 | 31,200 | 1,367 |
| 2008-11-14 | 1,440 | 1,440 | 1,356 | 1,379 | 29,500 | 1,379 |
| 2008-11-13 | 1,330 | 1,399 | 1,326 | 1,385 | 48,400 | 1,385 |
| 2008-11-12 | 1,342 | 1,369 | 1,332 | 1,365 | 77,600 | 1,365 |
| 2008-11-11 | 1,435 | 1,445 | 1,367 | 1,382 | 90,900 | 1,382 |
| 2008-11-10 | 1,435 | 1,460 | 1,410 | 1,435 | 69,000 | 1,435 |
| 2008-11-07 | 1,429 | 1,457 | 1,383 | 1,411 | 96,000 | 1,411 |
| 2008-11-06 | 1,585 | 1,585 | 1,508 | 1,519 | 73,800 | 1,519 |
| 2008-11-05 | 1,560 | 1,611 | 1,548 | 1,611 | 99,400 | 1,611 |
| 2008-11-04 | 1,462 | 1,481 | 1,411 | 1,480 | 112,000 | 1,480 |
| 2008-10-31 | 1,470 | 1,548 | 1,441 | 1,460 | 101,000 | 1,460 |
| 2008-10-30 | 1,405 | 1,462 | 1,325 | 1,450 | 103,800 | 1,450 |
| 2008-10-29 | 1,416 | 1,449 | 1,384 | 1,445 | 128,100 | 1,445 |
| 2008-10-28 | 1,117 | 1,287 | 1,113 | 1,276 | 95,500 | 1,276 |
| 2008-10-27 | 1,318 | 1,329 | 1,150 | 1,197 | 93,600 | 1,197 |
| 2008-10-24 | 1,400 | 1,409 | 1,320 | 1,329 | 63,300 | 1,329 |
| 2008-10-23 | 1,318 | 1,367 | 1,291 | 1,367 | 67,000 | 1,367 |
| 2008-10-22 | 1,421 | 1,430 | 1,378 | 1,378 | 42,800 | 1,378 |
| 2008-10-21 | 1,447 | 1,470 | 1,447 | 1,466 | 85,200 | 1,466 |
| 2008-10-20 | 1,370 | 1,397 | 1,334 | 1,394 | 86,000 | 1,394 |
| 2008-10-17 | 1,259 | 1,378 | 1,259 | 1,362 | 126,800 | 1,362 |
| 2008-10-16 | 1,331 | 1,340 | 1,253 | 1,253 | 65,900 | 1,253 |
| 2008-10-15 | 1,329 | 1,377 | 1,318 | 1,371 | 69,700 | 1,371 |
| 2008-10-14 | 1,299 | 1,366 | 1,287 | 1,349 | 76,500 | 1,349 |
| 2008-10-10 | 1,191 | 1,215 | 1,130 | 1,199 | 190,600 | 1,199 |
| 2008-10-09 | 1,177 | 1,246 | 1,174 | 1,215 | 115,700 | 1,215 |
| 2008-10-08 | 1,283 | 1,306 | 1,227 | 1,237 | 81,000 | 1,237 |
| 2008-10-07 | 1,315 | 1,355 | 1,280 | 1,341 | 114,600 | 1,341 |
| 2008-10-06 | 1,453 | 1,456 | 1,371 | 1,375 | 58,700 | 1,375 |
| 2008-10-03 | 1,490 | 1,491 | 1,454 | 1,470 | 67,800 | 1,470 |
| 2008-10-02 | 1,570 | 1,570 | 1,501 | 1,503 | 69,700 | 1,503 |
| 2008-10-01 | 1,584 | 1,607 | 1,555 | 1,564 | 64,700 | 1,564 |
| 2008-09-30 | 1,570 | 1,580 | 1,550 | 1,571 | 77,500 | 1,571 |
| 2008-09-29 | 1,630 | 1,649 | 1,594 | 1,600 | 42,500 | 1,600 |
| 2008-09-26 | 1,630 | 1,638 | 1,595 | 1,612 | 115,000 | 1,612 |
| 2008-09-25 | 1,649 | 1,649 | 1,616 | 1,623 | 49,700 | 1,623 |
| 2008-09-24 | 1,620 | 1,647 | 1,569 | 1,646 | 69,600 | 1,646 |
| 2008-09-22 | 1,629 | 1,644 | 1,591 | 1,592 | 49,200 | 1,592 |
| 2008-09-19 | 1,581 | 1,609 | 1,565 | 1,591 | 132,200 | 1,591 |
| 2008-09-18 | 1,511 | 1,570 | 1,508 | 1,551 | 162,500 | 1,551 |
| 2008-09-17 | 1,569 | 1,574 | 1,515 | 1,535 | 86,600 | 1,535 |
| 2008-09-16 | 1,549 | 1,550 | 1,489 | 1,539 | 95,100 | 1,539 |
| 2008-09-12 | 1,582 | 1,588 | 1,565 | 1,580 | 102,100 | 1,580 |
| 2008-09-11 | 1,558 | 1,588 | 1,558 | 1,560 | 46,500 | 1,560 |
| 2008-09-10 | 1,550 | 1,615 | 1,550 | 1,588 | 67,900 | 1,588 |
| 2008-09-09 | 1,592 | 1,603 | 1,580 | 1,584 | 49,200 | 1,584 |
| 2008-09-08 | 1,530 | 1,619 | 1,530 | 1,601 | 103,500 | 1,601 |
| 2008-09-05 | 1,544 | 1,558 | 1,520 | 1,540 | 69,600 | 1,540 |
| 2008-09-04 | 1,580 | 1,589 | 1,560 | 1,569 | 107,300 | 1,569 |
| 2008-09-03 | 1,538 | 1,580 | 1,529 | 1,579 | 127,700 | 1,579 |
| 2008-09-02 | 1,505 | 1,542 | 1,501 | 1,508 | 73,000 | 1,508 |
| 2008-09-01 | 1,551 | 1,568 | 1,537 | 1,540 | 77,900 | 1,540 |
| 2008-08-29 | 1,542 | 1,578 | 1,542 | 1,578 | 61,400 | 1,578 |
| 2008-08-28 | 1,511 | 1,521 | 1,493 | 1,520 | 50,700 | 1,520 |
| 2008-08-27 | 1,536 | 1,540 | 1,502 | 1,510 | 93,400 | 1,510 |
| 2008-08-26 | 1,532 | 1,534 | 1,516 | 1,534 | 41,300 | 1,534 |
| 2008-08-25 | 1,543 | 1,574 | 1,543 | 1,562 | 58,600 | 1,562 |
| 2008-08-22 | 1,528 | 1,538 | 1,509 | 1,528 | 98,100 | 1,528 |
| 2008-08-21 | 1,556 | 1,557 | 1,516 | 1,544 | 74,900 | 1,544 |
| 2008-08-20 | 1,561 | 1,588 | 1,554 | 1,567 | 84,400 | 1,567 |
| 2008-08-19 | 1,580 | 1,600 | 1,569 | 1,584 | 64,900 | 1,584 |
| 2008-08-18 | 1,608 | 1,659 | 1,600 | 1,630 | 68,200 | 1,630 |
| 2008-08-15 | 1,571 | 1,607 | 1,571 | 1,607 | 53,000 | 1,607 |
| 2008-08-14 | 1,581 | 1,627 | 1,576 | 1,579 | 70,200 | 1,579 |
| 2008-08-13 | 1,602 | 1,628 | 1,583 | 1,608 | 115,500 | 1,608 |
| 2008-08-12 | 1,621 | 1,649 | 1,598 | 1,602 | 93,000 | 1,602 |
| 2008-08-11 | 1,604 | 1,648 | 1,585 | 1,630 | 82,900 | 1,630 |
| 2008-08-08 | 1,590 | 1,618 | 1,572 | 1,582 | 119,900 | 1,582 |
| 2008-08-07 | 1,621 | 1,621 | 1,577 | 1,590 | 89,900 | 1,590 |
| 2008-08-06 | 1,619 | 1,661 | 1,613 | 1,634 | 127,400 | 1,634 |
| 2008-08-05 | 1,579 | 1,622 | 1,579 | 1,591 | 57,500 | 1,591 |
| 2008-08-04 | 1,619 | 1,626 | 1,576 | 1,578 | 54,800 | 1,578 |
| 2008-08-01 | 1,671 | 1,700 | 1,569 | 1,610 | 143,200 | 1,610 |
| 2008-07-31 | 1,650 | 1,687 | 1,646 | 1,682 | 102,300 | 1,682 |
| 2008-07-30 | 1,556 | 1,650 | 1,548 | 1,641 | 161,200 | 1,641 |
| 2008-07-29 | 1,566 | 1,572 | 1,473 | 1,541 | 153,400 | 1,541 |
| 2008-07-28 | 1,638 | 1,646 | 1,605 | 1,614 | 75,500 | 1,614 |
| 2008-07-25 | 1,641 | 1,650 | 1,604 | 1,613 | 94,100 | 1,613 |
| 2008-07-24 | 1,642 | 1,650 | 1,610 | 1,650 | 62,200 | 1,650 |
| 2008-07-23 | 1,619 | 1,641 | 1,600 | 1,612 | 75,300 | 1,612 |
| 2008-07-22 | 1,525 | 1,595 | 1,525 | 1,595 | 48,600 | 1,595 |
| 2008-07-18 | 1,616 | 1,616 | 1,554 | 1,555 | 49,600 | 1,555 |
| 2008-07-17 | 1,600 | 1,605 | 1,585 | 1,599 | 35,300 | 1,599 |
| 2008-07-16 | 1,575 | 1,594 | 1,552 | 1,574 | 100,600 | 1,574 |
| 2008-07-15 | 1,578 | 1,620 | 1,578 | 1,605 | 68,800 | 1,605 |
| 2008-07-14 | 1,603 | 1,640 | 1,583 | 1,599 | 63,300 | 1,599 |
| 2008-07-11 | 1,635 | 1,635 | 1,603 | 1,613 | 85,400 | 1,613 |
| 2008-07-10 | 1,614 | 1,646 | 1,614 | 1,637 | 83,500 | 1,637 |
| 2008-07-09 | 1,615 | 1,626 | 1,604 | 1,611 | 67,800 | 1,611 |
| 2008-07-08 | 1,671 | 1,672 | 1,604 | 1,604 | 79,200 | 1,604 |
| 2008-07-07 | 1,650 | 1,681 | 1,636 | 1,676 | 104,600 | 1,676 |
| 2008-07-04 | 1,667 | 1,671 | 1,635 | 1,656 | 82,300 | 1,656 |
| 2008-07-03 | 1,631 | 1,698 | 1,625 | 1,667 | 196,900 | 1,667 |
| 2008-07-02 | 1,655 | 1,682 | 1,651 | 1,668 | 80,300 | 1,668 |
| 2008-07-01 | 1,672 | 1,719 | 1,658 | 1,694 | 59,900 | 1,694 |
| 2008-06-30 | 1,658 | 1,694 | 1,642 | 1,671 | 74,000 | 1,671 |
| 2008-06-27 | 1,625 | 1,663 | 1,625 | 1,657 | 72,200 | 1,657 |
| 2008-06-26 | 1,719 | 1,723 | 1,684 | 1,704 | 81,300 | 1,704 |
| 2008-06-25 | 1,731 | 1,731 | 1,643 | 1,708 | 154,900 | 1,708 |
| 2008-06-24 | 1,688 | 1,734 | 1,686 | 1,731 | 57,900 | 1,731 |
| 2008-06-23 | 1,696 | 1,738 | 1,651 | 1,718 | 70,200 | 1,718 |
| 2008-06-20 | 1,734 | 1,743 | 1,695 | 1,721 | 123,700 | 1,721 |
| 2008-06-19 | 1,791 | 1,795 | 1,716 | 1,734 | 98,400 | 1,734 |
| 2008-06-18 | 1,801 | 1,836 | 1,785 | 1,804 | 102,700 | 1,804 |
| 2008-06-17 | 1,802 | 1,833 | 1,801 | 1,822 | 82,100 | 1,822 |
| 2008-06-16 | 1,796 | 1,813 | 1,770 | 1,803 | 71,700 | 1,803 |
| 2008-06-13 | 1,805 | 1,809 | 1,771 | 1,795 | 96,600 | 1,795 |
| 2008-06-12 | 1,837 | 1,837 | 1,806 | 1,817 | 118,500 | 1,817 |
| 2008-06-11 | 1,810 | 1,837 | 1,809 | 1,823 | 98,300 | 1,823 |
| 2008-06-10 | 1,839 | 1,839 | 1,802 | 1,810 | 73,400 | 1,810 |
| 2008-06-09 | 1,812 | 1,866 | 1,811 | 1,847 | 80,700 | 1,847 |
| 2008-06-06 | 1,884 | 1,892 | 1,871 | 1,871 | 87,300 | 1,871 |
| 2008-06-05 | 1,860 | 1,882 | 1,839 | 1,881 | 76,200 | 1,881 |
| 2008-06-04 | 1,833 | 1,858 | 1,803 | 1,854 | 138,400 | 1,854 |
| 2008-06-03 | 1,831 | 1,843 | 1,822 | 1,831 | 143,000 | 1,831 |
| 2008-06-02 | 1,828 | 1,847 | 1,786 | 1,831 | 113,400 | 1,831 |
| 2008-05-30 | 1,782 | 1,847 | 1,766 | 1,831 | 150,500 | 1,831 |
| 2008-05-29 | 1,739 | 1,786 | 1,730 | 1,781 | 128,600 | 1,781 |
| 2008-05-28 | 1,720 | 1,737 | 1,706 | 1,724 | 111,500 | 1,724 |
| 2008-05-27 | 1,710 | 1,748 | 1,710 | 1,731 | 55,300 | 1,731 |
| 2008-05-26 | 1,720 | 1,723 | 1,693 | 1,711 | 96,200 | 1,711 |
| 2008-05-23 | 1,708 | 1,780 | 1,696 | 1,750 | 202,200 | 1,750 |
| 2008-05-22 | 1,701 | 1,748 | 1,678 | 1,734 | 56,100 | 1,734 |
| 2008-05-21 | 1,750 | 1,750 | 1,695 | 1,707 | 218,600 | 1,707 |
| 2008-05-20 | 1,736 | 1,779 | 1,723 | 1,757 | 110,900 | 1,757 |
| 2008-05-19 | 1,818 | 1,829 | 1,760 | 1,766 | 100,600 | 1,766 |
| 2008-05-16 | 1,821 | 1,833 | 1,774 | 1,815 | 151,200 | 1,815 |
| 2008-05-15 | 1,820 | 1,837 | 1,786 | 1,820 | 110,000 | 1,820 |
| 2008-05-14 | 1,726 | 1,797 | 1,726 | 1,790 | 385,300 | 1,790 |
| 2008-05-13 | 1,678 | 1,733 | 1,672 | 1,725 | 148,300 | 1,725 |
| 2008-05-12 | 1,707 | 1,719 | 1,673 | 1,708 | 102,300 | 1,708 |
| 2008-05-09 | 1,650 | 1,716 | 1,650 | 1,707 | 308,900 | 1,707 |
| 2008-05-08 | 1,601 | 1,662 | 1,598 | 1,653 | 138,900 | 1,653 |
| 2008-05-07 | 1,590 | 1,617 | 1,582 | 1,607 | 217,000 | 1,607 |
| 2008-05-02 | 1,587 | 1,587 | 1,541 | 1,546 | 183,500 | 1,546 |
| 2008-05-01 | 1,635 | 1,635 | 1,544 | 1,559 | 216,100 | 1,559 |
| 2008-04-30 | 1,665 | 1,665 | 1,635 | 1,635 | 236,200 | 1,635 |
| 2008-04-28 | 1,662 | 1,699 | 1,662 | 1,683 | 107,100 | 1,683 |
| 2008-04-25 | 1,569 | 1,659 | 1,569 | 1,649 | 288,700 | 1,649 |
| 2008-04-24 | 1,561 | 1,574 | 1,547 | 1,554 | 48,300 | 1,554 |
| 2008-04-23 | 1,575 | 1,593 | 1,571 | 1,577 | 80,000 | 1,577 |
| 2008-04-22 | 1,587 | 1,601 | 1,578 | 1,590 | 40,700 | 1,590 |
| 2008-04-21 | 1,625 | 1,646 | 1,591 | 1,599 | 104,900 | 1,599 |
| 2008-04-18 | 1,640 | 1,640 | 1,607 | 1,629 | 37,800 | 1,629 |
| 2008-04-17 | 1,639 | 1,680 | 1,627 | 1,628 | 97,400 | 1,628 |
| 2008-04-16 | 1,600 | 1,634 | 1,598 | 1,621 | 153,200 | 1,621 |
| 2008-04-15 | 1,585 | 1,615 | 1,573 | 1,615 | 107,200 | 1,615 |
| 2008-04-14 | 1,556 | 1,583 | 1,544 | 1,573 | 124,400 | 1,573 |
| 2008-04-11 | 1,571 | 1,588 | 1,571 | 1,587 | 93,200 | 1,587 |
| 2008-04-10 | 1,559 | 1,559 | 1,532 | 1,546 | 83,900 | 1,546 |
| 2008-04-09 | 1,560 | 1,595 | 1,558 | 1,565 | 75,400 | 1,565 |
| 2008-04-08 | 1,580 | 1,596 | 1,578 | 1,578 | 88,200 | 1,578 |
| 2008-04-07 | 1,589 | 1,600 | 1,562 | 1,596 | 40,400 | 1,596 |
| 2008-04-04 | 1,601 | 1,602 | 1,560 | 1,567 | 129,700 | 1,567 |
| 2008-04-03 | 1,645 | 1,645 | 1,596 | 1,619 | 94,700 | 1,619 |
| 2008-04-02 | 1,652 | 1,657 | 1,616 | 1,644 | 50,300 | 1,644 |
| 2008-04-01 | 1,567 | 1,619 | 1,555 | 1,610 | 75,500 | 1,610 |
| 2008-03-31 | 1,571 | 1,579 | 1,541 | 1,568 | 87,500 | 1,568 |
| 2008-03-28 | 1,577 | 1,604 | 1,549 | 1,585 | 77,000 | 1,585 |
| 2008-03-27 | 1,540 | 1,575 | 1,539 | 1,561 | 50,100 | 1,561 |
| 2008-03-26 | 1,550 | 1,597 | 1,540 | 1,556 | 64,500 | 1,556 |
| 2008-03-25 | 1,560 | 1,569 | 1,518 | 1,545 | 52,300 | 1,545 |
| 2008-03-24 | 1,530 | 1,552 | 1,530 | 1,530 | 74,200 | 1,530 |
| 2008-03-21 | 1,496 | 1,557 | 1,494 | 1,556 | 113,800 | 1,556 |
| 2008-03-19 | 1,528 | 1,528 | 1,447 | 1,495 | 111,100 | 1,495 |
| 2008-03-18 | 1,378 | 1,500 | 1,372 | 1,481 | 173,000 | 1,481 |
| 2008-03-17 | 1,419 | 1,420 | 1,370 | 1,378 | 79,900 | 1,378 |
| 2008-03-14 | 1,490 | 1,495 | 1,455 | 1,461 | 133,600 | 1,461 |
| 2008-03-13 | 1,508 | 1,515 | 1,472 | 1,489 | 108,300 | 1,489 |
| 2008-03-12 | 1,550 | 1,550 | 1,511 | 1,538 | 105,100 | 1,538 |
| 2008-03-11 | 1,451 | 1,524 | 1,446 | 1,513 | 145,000 | 1,513 |
| 2008-03-10 | 1,516 | 1,528 | 1,482 | 1,490 | 125,400 | 1,490 |
| 2008-03-07 | 1,538 | 1,539 | 1,503 | 1,515 | 136,700 | 1,515 |
| 2008-03-06 | 1,550 | 1,582 | 1,546 | 1,556 | 149,200 | 1,556 |
| 2008-03-05 | 1,548 | 1,562 | 1,528 | 1,539 | 113,000 | 1,539 |
| 2008-03-04 | 1,544 | 1,547 | 1,512 | 1,539 | 85,900 | 1,539 |
| 2008-03-03 | 1,561 | 1,600 | 1,536 | 1,553 | 162,700 | 1,553 |
| 2008-02-29 | 1,560 | 1,600 | 1,535 | 1,578 | 119,300 | 1,578 |
| 2008-02-28 | 1,600 | 1,600 | 1,563 | 1,581 | 84,900 | 1,581 |
| 2008-02-27 | 1,632 | 1,632 | 1,594 | 1,605 | 113,800 | 1,605 |
| 2008-02-26 | 1,623 | 1,633 | 1,570 | 1,572 | 161,500 | 1,572 |
| 2008-02-25 | 1,603 | 1,634 | 1,587 | 1,626 | 125,700 | 1,626 |
| 2008-02-22 | 1,572 | 1,585 | 1,555 | 1,573 | 86,000 | 1,573 |
| 2008-02-21 | 1,585 | 1,592 | 1,569 | 1,574 | 143,300 | 1,574 |
| 2008-02-20 | 1,566 | 1,583 | 1,531 | 1,535 | 132,600 | 1,535 |
| 2008-02-19 | 1,594 | 1,609 | 1,576 | 1,587 | 82,700 | 1,587 |
| 2008-02-18 | 1,615 | 1,624 | 1,561 | 1,587 | 98,200 | 1,587 |
| 2008-02-15 | 1,601 | 1,616 | 1,562 | 1,609 | 142,700 | 1,609 |
| 2008-02-14 | 1,555 | 1,633 | 1,554 | 1,620 | 324,900 | 1,620 |
| 2008-02-13 | 1,561 | 1,576 | 1,498 | 1,499 | 118,100 | 1,499 |
| 2008-02-12 | 1,592 | 1,597 | 1,540 | 1,555 | 102,500 | 1,555 |
| 2008-02-08 | 1,613 | 1,632 | 1,594 | 1,607 | 88,200 | 1,607 |
| 2008-02-07 | 1,610 | 1,630 | 1,570 | 1,607 | 158,800 | 1,607 |
| 2008-02-06 | 1,701 | 1,701 | 1,600 | 1,605 | 339,000 | 1,605 |
| 2008-02-05 | 1,732 | 1,733 | 1,661 | 1,731 | 199,200 | 1,731 |
| 2008-02-04 | 1,650 | 1,706 | 1,650 | 1,702 | 216,400 | 1,702 |
| 2008-02-01 | 1,643 | 1,659 | 1,608 | 1,640 | 291,600 | 1,640 |
| 2008-01-31 | 1,649 | 1,660 | 1,620 | 1,655 | 240,700 | 1,655 |
| 2008-01-30 | 1,710 | 1,728 | 1,669 | 1,694 | 177,400 | 1,694 |
| 2008-01-29 | 1,750 | 1,750 | 1,695 | 1,710 | 197,300 | 1,710 |
| 2008-01-28 | 1,703 | 1,720 | 1,653 | 1,668 | 122,100 | 1,668 |
| 2008-01-25 | 1,695 | 1,705 | 1,671 | 1,686 | 192,100 | 1,686 |
| 2008-01-24 | 1,651 | 1,697 | 1,651 | 1,685 | 176,500 | 1,685 |
| 2008-01-23 | 1,676 | 1,700 | 1,632 | 1,642 | 155,500 | 1,642 |
| 2008-01-22 | 1,670 | 1,688 | 1,589 | 1,598 | 236,000 | 1,598 |
| 2008-01-21 | 1,778 | 1,778 | 1,660 | 1,671 | 195,200 | 1,671 |
| 2008-01-18 | 1,680 | 1,792 | 1,653 | 1,791 | 137,800 | 1,791 |
| 2008-01-17 | 1,674 | 1,713 | 1,630 | 1,710 | 182,000 | 1,710 |
| 2008-01-16 | 1,659 | 1,659 | 1,605 | 1,614 | 206,000 | 1,614 |
| 2008-01-15 | 1,823 | 1,823 | 1,637 | 1,659 | 238,900 | 1,659 |
| 2008-01-11 | 1,866 | 1,888 | 1,765 | 1,773 | 313,900 | 1,773 |
| 2008-01-10 | 1,900 | 1,932 | 1,857 | 1,859 | 156,800 | 1,859 |
| 2008-01-09 | 1,885 | 1,903 | 1,862 | 1,899 | 320,500 | 1,899 |
| 2008-01-08 | 1,941 | 1,941 | 1,884 | 1,902 | 185,700 | 1,902 |
| 2008-01-07 | 1,876 | 1,971 | 1,862 | 1,940 | 125,500 | 1,940 |
| 2008-01-04 | 2,030 | 2,030 | 1,920 | 1,921 | 82,600 | 1,921 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株