1963 日揮ホールディングス(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 | 1,305 | 1,315 | 1,296 | 1,308 | 915,000 | 1,308 |
| 2008-12-29 | 1,328 | 1,350 | 1,318 | 1,338 | 1,229,000 | 1,338 |
| 2008-12-26 | 1,282 | 1,304 | 1,261 | 1,304 | 722,000 | 1,304 |
| 2008-12-25 | 1,237 | 1,272 | 1,237 | 1,270 | 367,000 | 1,270 |
| 2008-12-24 | 1,249 | 1,274 | 1,233 | 1,237 | 1,234,000 | 1,237 |
| 2008-12-22 | 1,288 | 1,295 | 1,260 | 1,289 | 1,706,000 | 1,289 |
| 2008-12-19 | 1,330 | 1,330 | 1,230 | 1,240 | 3,025,000 | 1,240 |
| 2008-12-18 | 1,290 | 1,355 | 1,281 | 1,350 | 2,327,000 | 1,350 |
| 2008-12-17 | 1,354 | 1,377 | 1,259 | 1,288 | 3,451,000 | 1,288 |
| 2008-12-16 | 1,280 | 1,320 | 1,266 | 1,294 | 2,462,000 | 1,294 |
| 2008-12-15 | 1,239 | 1,312 | 1,235 | 1,308 | 2,429,000 | 1,308 |
| 2008-12-12 | 1,213 | 1,276 | 1,163 | 1,180 | 5,737,000 | 1,180 |
| 2008-12-11 | 1,160 | 1,277 | 1,142 | 1,273 | 4,076,000 | 1,273 |
| 2008-12-10 | 1,064 | 1,145 | 1,064 | 1,140 | 2,745,000 | 1,140 |
| 2008-12-09 | 1,086 | 1,107 | 1,081 | 1,098 | 2,274,000 | 1,098 |
| 2008-12-08 | 1,032 | 1,068 | 1,011 | 1,057 | 2,779,000 | 1,057 |
| 2008-12-05 | 995 | 1,029 | 985 | 1,012 | 2,905,000 | 1,012 |
| 2008-12-04 | 968 | 1,001 | 968 | 989 | 2,447,000 | 989 |
| 2008-12-03 | 975 | 993 | 959 | 975 | 2,137,000 | 975 |
| 2008-12-02 | 985 | 994 | 963 | 971 | 3,359,000 | 971 |
| 2008-12-01 | 1,086 | 1,090 | 1,037 | 1,040 | 2,547,000 | 1,040 |
| 2008-11-28 | 1,045 | 1,106 | 1,022 | 1,106 | 3,390,000 | 1,106 |
| 2008-11-27 | 994 | 1,022 | 992 | 1,005 | 2,439,000 | 1,005 |
| 2008-11-26 | 989 | 1,001 | 968 | 993 | 3,077,000 | 993 |
| 2008-11-25 | 1,000 | 1,028 | 981 | 1,009 | 2,400,000 | 1,009 |
| 2008-11-21 | 869 | 958 | 863 | 946 | 6,005,000 | 946 |
| 2008-11-20 | 1,016 | 1,039 | 959 | 959 | 3,988,000 | 959 |
| 2008-11-19 | 1,066 | 1,087 | 1,046 | 1,076 | 2,488,000 | 1,076 |
| 2008-11-18 | 1,037 | 1,089 | 1,037 | 1,074 | 2,350,000 | 1,074 |
| 2008-11-17 | 1,068 | 1,129 | 1,042 | 1,077 | 2,715,000 | 1,077 |
| 2008-11-14 | 1,071 | 1,137 | 1,064 | 1,090 | 4,250,000 | 1,090 |
| 2008-11-13 | 1,050 | 1,066 | 1,007 | 1,031 | 2,904,000 | 1,031 |
| 2008-11-12 | 1,105 | 1,155 | 1,092 | 1,115 | 3,458,000 | 1,115 |
| 2008-11-11 | 1,144 | 1,238 | 1,125 | 1,165 | 3,944,000 | 1,165 |
| 2008-11-10 | 1,097 | 1,169 | 1,097 | 1,164 | 2,680,000 | 1,164 |
| 2008-11-07 | 980 | 1,079 | 951 | 1,038 | 4,759,000 | 1,038 |
| 2008-11-06 | 1,114 | 1,135 | 1,085 | 1,115 | 3,581,000 | 1,115 |
| 2008-11-05 | 1,197 | 1,241 | 1,156 | 1,234 | 3,180,000 | 1,234 |
| 2008-11-04 | 1,099 | 1,117 | 1,060 | 1,117 | 2,450,000 | 1,117 |
| 2008-10-31 | 1,118 | 1,130 | 1,025 | 1,025 | 3,195,000 | 1,025 |
| 2008-10-30 | 985 | 1,080 | 982 | 1,080 | 2,579,000 | 1,080 |
| 2008-10-29 | 984 | 984 | 917 | 980 | 3,981,000 | 980 |
| 2008-10-28 | 798 | 897 | 785 | 884 | 5,043,000 | 884 |
| 2008-10-27 | 862 | 923 | 792 | 804 | 4,874,000 | 804 |
| 2008-10-24 | 1,000 | 1,000 | 882 | 882 | 3,177,000 | 882 |
| 2008-10-23 | 978 | 1,019 | 951 | 1,007 | 4,718,000 | 1,007 |
| 2008-10-22 | 1,171 | 1,171 | 1,052 | 1,055 | 3,602,000 | 1,055 |
| 2008-10-21 | 1,102 | 1,216 | 1,100 | 1,179 | 4,294,000 | 1,179 |
| 2008-10-20 | 1,025 | 1,109 | 1,008 | 1,075 | 5,200,000 | 1,075 |
| 2008-10-17 | 1,176 | 1,177 | 1,004 | 1,026 | 5,353,000 | 1,026 |
| 2008-10-16 | 1,177 | 1,194 | 1,177 | 1,177 | 1,719,000 | 1,177 |
| 2008-10-15 | 1,323 | 1,387 | 1,285 | 1,377 | 2,549,000 | 1,377 |
| 2008-10-14 | 1,316 | 1,376 | 1,310 | 1,376 | 2,282,000 | 1,376 |
| 2008-10-10 | 1,120 | 1,226 | 1,120 | 1,176 | 5,290,000 | 1,176 |
| 2008-10-09 | 1,256 | 1,400 | 1,256 | 1,320 | 3,556,000 | 1,320 |
| 2008-10-08 | 1,412 | 1,413 | 1,252 | 1,258 | 3,961,000 | 1,258 |
| 2008-10-07 | 1,269 | 1,473 | 1,266 | 1,452 | 4,306,000 | 1,452 |
| 2008-10-06 | 1,447 | 1,455 | 1,343 | 1,365 | 3,006,000 | 1,365 |
| 2008-10-03 | 1,560 | 1,560 | 1,496 | 1,507 | 2,541,000 | 1,507 |
| 2008-10-02 | 1,693 | 1,762 | 1,555 | 1,565 | 3,136,000 | 1,565 |
| 2008-10-01 | 1,703 | 1,706 | 1,633 | 1,651 | 1,577,000 | 1,651 |
| 2008-09-30 | 1,588 | 1,706 | 1,568 | 1,654 | 1,604,000 | 1,654 |
| 2008-09-29 | 1,774 | 1,797 | 1,700 | 1,708 | 1,840,000 | 1,708 |
| 2008-09-26 | 1,767 | 1,799 | 1,744 | 1,774 | 2,031,000 | 1,774 |
| 2008-09-25 | 1,765 | 1,765 | 1,705 | 1,737 | 1,331,000 | 1,737 |
| 2008-09-24 | 1,757 | 1,798 | 1,741 | 1,772 | 2,055,000 | 1,772 |
| 2008-09-22 | 1,868 | 1,868 | 1,750 | 1,772 | 3,098,000 | 1,772 |
| 2008-09-19 | 1,595 | 1,698 | 1,534 | 1,688 | 3,333,000 | 1,688 |
| 2008-09-18 | 1,451 | 1,599 | 1,434 | 1,579 | 4,487,000 | 1,579 |
| 2008-09-17 | 1,659 | 1,675 | 1,527 | 1,531 | 4,111,000 | 1,531 |
| 2008-09-16 | 1,610 | 1,678 | 1,589 | 1,623 | 2,589,000 | 1,623 |
| 2008-09-12 | 1,736 | 1,747 | 1,693 | 1,739 | 4,253,000 | 1,739 |
| 2008-09-11 | 1,731 | 1,747 | 1,701 | 1,706 | 2,306,000 | 1,706 |
| 2008-09-10 | 1,755 | 1,783 | 1,700 | 1,752 | 4,878,000 | 1,752 |
| 2008-09-09 | 1,954 | 1,954 | 1,820 | 1,845 | 2,393,000 | 1,845 |
| 2008-09-08 | 1,902 | 1,975 | 1,902 | 1,971 | 1,634,000 | 1,971 |
| 2008-09-05 | 1,900 | 1,918 | 1,885 | 1,893 | 3,314,000 | 1,893 |
| 2008-09-04 | 2,020 | 2,035 | 1,970 | 1,980 | 2,154,000 | 1,980 |
| 2008-09-03 | 2,040 | 2,070 | 2,025 | 2,050 | 1,743,000 | 2,050 |
| 2008-09-02 | 2,100 | 2,120 | 2,015 | 2,035 | 1,549,000 | 2,035 |
| 2008-09-01 | 2,145 | 2,160 | 2,090 | 2,090 | 1,325,000 | 2,090 |
| 2008-08-29 | 2,065 | 2,115 | 2,050 | 2,105 | 2,004,000 | 2,105 |
| 2008-08-28 | 2,070 | 2,070 | 2,005 | 2,030 | 1,057,000 | 2,030 |
| 2008-08-27 | 2,005 | 2,035 | 2,000 | 2,030 | 827,000 | 2,030 |
| 2008-08-26 | 2,015 | 2,030 | 2,000 | 2,005 | 861,000 | 2,005 |
| 2008-08-25 | 2,055 | 2,100 | 2,045 | 2,055 | 1,189,000 | 2,055 |
| 2008-08-22 | 2,030 | 2,050 | 2,005 | 2,025 | 1,225,000 | 2,025 |
| 2008-08-21 | 2,015 | 2,040 | 2,000 | 2,020 | 1,250,000 | 2,020 |
| 2008-08-20 | 1,938 | 2,025 | 1,938 | 1,992 | 1,867,000 | 1,992 |
| 2008-08-19 | 1,995 | 2,010 | 1,951 | 1,968 | 3,876,000 | 1,968 |
| 2008-08-18 | 1,903 | 1,923 | 1,888 | 1,905 | 2,252,000 | 1,905 |
| 2008-08-15 | 1,935 | 1,935 | 1,891 | 1,933 | 1,103,000 | 1,933 |
| 2008-08-14 | 1,935 | 1,959 | 1,905 | 1,907 | 2,650,000 | 1,907 |
| 2008-08-13 | 2,005 | 2,005 | 1,923 | 1,934 | 2,579,000 | 1,934 |
| 2008-08-12 | 2,010 | 2,055 | 1,958 | 2,005 | 2,375,000 | 2,005 |
| 2008-08-11 | 2,010 | 2,045 | 2,005 | 2,035 | 1,040,000 | 2,035 |
| 2008-08-08 | 1,937 | 2,055 | 1,908 | 2,030 | 2,897,000 | 2,030 |
| 2008-08-07 | 1,996 | 1,996 | 1,910 | 1,961 | 1,295,000 | 1,961 |
| 2008-08-06 | 1,917 | 1,970 | 1,912 | 1,966 | 3,234,000 | 1,966 |
| 2008-08-05 | 1,984 | 1,985 | 1,905 | 1,917 | 3,901,000 | 1,917 |
| 2008-08-04 | 2,110 | 2,110 | 2,030 | 2,030 | 1,429,000 | 2,030 |
| 2008-08-01 | 2,160 | 2,160 | 2,095 | 2,105 | 961,000 | 2,105 |
| 2008-07-31 | 2,175 | 2,200 | 2,160 | 2,200 | 2,174,000 | 2,200 |
| 2008-07-30 | 2,130 | 2,165 | 2,125 | 2,155 | 1,065,000 | 2,155 |
| 2008-07-29 | 2,105 | 2,140 | 2,100 | 2,125 | 1,064,000 | 2,125 |
| 2008-07-28 | 2,120 | 2,145 | 2,095 | 2,130 | 1,158,000 | 2,130 |
| 2008-07-25 | 2,140 | 2,145 | 2,070 | 2,120 | 1,565,000 | 2,120 |
| 2008-07-24 | 2,185 | 2,190 | 2,080 | 2,150 | 2,729,000 | 2,150 |
| 2008-07-23 | 2,205 | 2,230 | 2,165 | 2,200 | 2,138,000 | 2,200 |
| 2008-07-22 | 2,240 | 2,255 | 2,225 | 2,245 | 2,245,000 | 2,245 |
| 2008-07-18 | 2,200 | 2,220 | 2,165 | 2,185 | 1,458,000 | 2,185 |
| 2008-07-17 | 2,200 | 2,220 | 2,180 | 2,190 | 1,608,000 | 2,190 |
| 2008-07-16 | 2,185 | 2,195 | 2,135 | 2,165 | 1,971,000 | 2,165 |
| 2008-07-15 | 2,135 | 2,145 | 2,100 | 2,120 | 1,228,000 | 2,120 |
| 2008-07-14 | 2,150 | 2,180 | 2,125 | 2,155 | 1,541,000 | 2,155 |
| 2008-07-11 | 2,110 | 2,115 | 2,055 | 2,095 | 2,655,000 | 2,095 |
| 2008-07-10 | 2,105 | 2,125 | 2,070 | 2,105 | 1,310,000 | 2,105 |
| 2008-07-09 | 2,145 | 2,150 | 2,105 | 2,115 | 1,123,000 | 2,115 |
| 2008-07-08 | 2,185 | 2,190 | 2,085 | 2,105 | 2,113,000 | 2,105 |
| 2008-07-07 | 2,155 | 2,230 | 2,145 | 2,210 | 1,921,000 | 2,210 |
| 2008-07-04 | 2,185 | 2,185 | 2,120 | 2,160 | 1,692,000 | 2,160 |
| 2008-07-03 | 2,080 | 2,185 | 2,045 | 2,155 | 3,991,000 | 2,155 |
| 2008-07-02 | 2,125 | 2,130 | 2,040 | 2,050 | 1,514,000 | 2,050 |
| 2008-07-01 | 2,170 | 2,175 | 2,075 | 2,085 | 1,397,000 | 2,085 |
| 2008-06-30 | 2,060 | 2,105 | 2,025 | 2,090 | 1,579,000 | 2,090 |
| 2008-06-27 | 2,060 | 2,075 | 2,020 | 2,060 | 1,831,000 | 2,060 |
| 2008-06-26 | 2,135 | 2,170 | 2,115 | 2,130 | 988,000 | 2,130 |
| 2008-06-25 | 2,165 | 2,180 | 2,110 | 2,155 | 1,246,000 | 2,155 |
| 2008-06-24 | 2,095 | 2,180 | 2,095 | 2,140 | 1,296,000 | 2,140 |
| 2008-06-23 | 2,030 | 2,115 | 2,030 | 2,080 | 1,228,000 | 2,080 |
| 2008-06-20 | 2,165 | 2,170 | 2,085 | 2,090 | 1,296,000 | 2,090 |
| 2008-06-19 | 2,185 | 2,205 | 2,145 | 2,165 | 1,070,000 | 2,165 |
| 2008-06-18 | 2,240 | 2,250 | 2,195 | 2,220 | 1,389,000 | 2,220 |
| 2008-06-17 | 2,140 | 2,220 | 2,135 | 2,205 | 1,737,000 | 2,205 |
| 2008-06-16 | 2,160 | 2,195 | 2,125 | 2,180 | 976,000 | 2,180 |
| 2008-06-13 | 2,140 | 2,155 | 2,080 | 2,125 | 5,839,000 | 2,125 |
| 2008-06-12 | 2,100 | 2,120 | 2,080 | 2,100 | 1,342,000 | 2,100 |
| 2008-06-11 | 2,145 | 2,170 | 2,100 | 2,140 | 1,070,000 | 2,140 |
| 2008-06-10 | 2,205 | 2,220 | 2,115 | 2,135 | 1,518,000 | 2,135 |
| 2008-06-09 | 2,155 | 2,220 | 2,140 | 2,200 | 1,161,000 | 2,200 |
| 2008-06-06 | 2,250 | 2,260 | 2,190 | 2,210 | 1,739,000 | 2,210 |
| 2008-06-05 | 2,170 | 2,235 | 2,170 | 2,210 | 1,758,000 | 2,210 |
| 2008-06-04 | 2,175 | 2,205 | 2,160 | 2,185 | 2,958,000 | 2,185 |
| 2008-06-03 | 2,280 | 2,290 | 2,200 | 2,215 | 3,560,000 | 2,215 |
| 2008-06-02 | 2,300 | 2,340 | 2,290 | 2,330 | 1,020,000 | 2,330 |
| 2008-05-30 | 2,340 | 2,345 | 2,275 | 2,325 | 2,388,000 | 2,325 |
| 2008-05-29 | 2,210 | 2,305 | 2,210 | 2,300 | 2,573,000 | 2,300 |
| 2008-05-28 | 2,265 | 2,265 | 2,185 | 2,200 | 1,704,000 | 2,200 |
| 2008-05-27 | 2,255 | 2,275 | 2,205 | 2,225 | 1,478,000 | 2,225 |
| 2008-05-26 | 2,205 | 2,260 | 2,200 | 2,245 | 1,448,000 | 2,245 |
| 2008-05-23 | 2,165 | 2,265 | 2,150 | 2,225 | 2,748,000 | 2,225 |
| 2008-05-22 | 2,080 | 2,170 | 2,070 | 2,165 | 1,745,000 | 2,165 |
| 2008-05-21 | 2,095 | 2,140 | 2,095 | 2,110 | 1,045,000 | 2,110 |
| 2008-05-20 | 2,115 | 2,160 | 2,080 | 2,135 | 1,558,000 | 2,135 |
| 2008-05-19 | 2,135 | 2,145 | 2,100 | 2,115 | 1,523,000 | 2,115 |
| 2008-05-16 | 2,175 | 2,195 | 2,125 | 2,130 | 2,048,000 | 2,130 |
| 2008-05-15 | 2,155 | 2,175 | 2,110 | 2,155 | 3,225,000 | 2,155 |
| 2008-05-14 | 2,115 | 2,175 | 2,110 | 2,150 | 3,106,000 | 2,150 |
| 2008-05-13 | 2,030 | 2,065 | 2,000 | 2,055 | 2,040,000 | 2,055 |
| 2008-05-12 | 1,930 | 2,015 | 1,927 | 1,996 | 1,841,000 | 1,996 |
| 2008-05-09 | 2,000 | 2,015 | 1,958 | 1,965 | 3,500,000 | 1,965 |
| 2008-05-08 | 1,985 | 2,055 | 1,967 | 2,035 | 1,601,000 | 2,035 |
| 2008-05-07 | 2,000 | 2,060 | 2,000 | 2,025 | 1,635,000 | 2,025 |
| 2008-05-02 | 1,925 | 1,956 | 1,923 | 1,952 | 1,212,000 | 1,952 |
| 2008-05-01 | 1,911 | 1,941 | 1,896 | 1,899 | 1,548,000 | 1,899 |
| 2008-04-30 | 1,907 | 1,954 | 1,901 | 1,929 | 1,610,000 | 1,929 |
| 2008-04-28 | 1,943 | 1,954 | 1,907 | 1,933 | 1,230,000 | 1,933 |
| 2008-04-25 | 1,900 | 1,924 | 1,893 | 1,913 | 1,353,000 | 1,913 |
| 2008-04-24 | 1,885 | 1,919 | 1,870 | 1,897 | 1,509,000 | 1,897 |
| 2008-04-23 | 1,872 | 1,904 | 1,863 | 1,889 | 1,897,000 | 1,889 |
| 2008-04-22 | 1,866 | 1,876 | 1,835 | 1,842 | 1,917,000 | 1,842 |
| 2008-04-21 | 1,845 | 1,851 | 1,813 | 1,840 | 1,249,000 | 1,840 |
| 2008-04-18 | 1,840 | 1,840 | 1,784 | 1,815 | 1,222,000 | 1,815 |
| 2008-04-17 | 1,819 | 1,866 | 1,801 | 1,839 | 2,749,000 | 1,839 |
| 2008-04-16 | 1,779 | 1,793 | 1,753 | 1,789 | 1,717,000 | 1,789 |
| 2008-04-15 | 1,689 | 1,776 | 1,689 | 1,752 | 3,194,000 | 1,752 |
| 2008-04-14 | 1,690 | 1,694 | 1,663 | 1,686 | 2,088,000 | 1,686 |
| 2008-04-11 | 1,650 | 1,717 | 1,647 | 1,709 | 3,666,000 | 1,709 |
| 2008-04-10 | 1,611 | 1,635 | 1,588 | 1,625 | 2,952,000 | 1,625 |
| 2008-04-09 | 1,645 | 1,667 | 1,599 | 1,612 | 1,942,000 | 1,612 |
| 2008-04-08 | 1,622 | 1,646 | 1,607 | 1,640 | 1,791,000 | 1,640 |
| 2008-04-07 | 1,623 | 1,662 | 1,607 | 1,656 | 1,124,000 | 1,656 |
| 2008-04-04 | 1,611 | 1,624 | 1,586 | 1,622 | 1,054,000 | 1,622 |
| 2008-04-03 | 1,594 | 1,657 | 1,575 | 1,632 | 2,079,000 | 1,632 |
| 2008-04-02 | 1,586 | 1,617 | 1,554 | 1,594 | 2,366,000 | 1,594 |
| 2008-04-01 | 1,522 | 1,546 | 1,508 | 1,526 | 1,597,000 | 1,526 |
| 2008-03-31 | 1,560 | 1,578 | 1,493 | 1,522 | 2,522,000 | 1,522 |
| 2008-03-28 | 1,489 | 1,570 | 1,480 | 1,554 | 2,266,000 | 1,554 |
| 2008-03-27 | 1,497 | 1,497 | 1,453 | 1,494 | 1,644,000 | 1,494 |
| 2008-03-26 | 1,490 | 1,510 | 1,485 | 1,503 | 1,758,000 | 1,503 |
| 2008-03-25 | 1,540 | 1,544 | 1,507 | 1,534 | 1,864,000 | 1,534 |
| 2008-03-24 | 1,514 | 1,549 | 1,504 | 1,531 | 1,142,000 | 1,531 |
| 2008-03-21 | 1,513 | 1,528 | 1,490 | 1,521 | 1,297,000 | 1,521 |
| 2008-03-19 | 1,530 | 1,530 | 1,483 | 1,498 | 1,775,000 | 1,498 |
| 2008-03-18 | 1,513 | 1,525 | 1,433 | 1,463 | 2,164,000 | 1,463 |
| 2008-03-17 | 1,500 | 1,511 | 1,471 | 1,482 | 2,170,000 | 1,482 |
| 2008-03-14 | 1,567 | 1,588 | 1,525 | 1,540 | 5,646,000 | 1,540 |
| 2008-03-13 | 1,615 | 1,615 | 1,530 | 1,553 | 2,112,000 | 1,553 |
| 2008-03-12 | 1,698 | 1,698 | 1,617 | 1,629 | 1,923,000 | 1,629 |
| 2008-03-11 | 1,530 | 1,614 | 1,530 | 1,608 | 2,040,000 | 1,608 |
| 2008-03-10 | 1,608 | 1,614 | 1,539 | 1,549 | 1,760,000 | 1,549 |
| 2008-03-07 | 1,611 | 1,624 | 1,600 | 1,614 | 1,607,000 | 1,614 |
| 2008-03-06 | 1,644 | 1,702 | 1,622 | 1,669 | 1,773,000 | 1,669 |
| 2008-03-05 | 1,638 | 1,671 | 1,631 | 1,649 | 1,275,000 | 1,649 |
| 2008-03-04 | 1,663 | 1,684 | 1,636 | 1,656 | 1,546,000 | 1,656 |
| 2008-03-03 | 1,673 | 1,695 | 1,632 | 1,645 | 2,364,000 | 1,645 |
| 2008-02-29 | 1,731 | 1,753 | 1,717 | 1,729 | 1,549,000 | 1,729 |
| 2008-02-28 | 1,730 | 1,749 | 1,714 | 1,743 | 1,401,000 | 1,743 |
| 2008-02-27 | 1,798 | 1,798 | 1,742 | 1,760 | 1,784,000 | 1,760 |
| 2008-02-26 | 1,804 | 1,816 | 1,765 | 1,768 | 1,220,000 | 1,768 |
| 2008-02-25 | 1,749 | 1,805 | 1,731 | 1,785 | 2,491,000 | 1,785 |
| 2008-02-22 | 1,727 | 1,740 | 1,692 | 1,719 | 2,886,000 | 1,719 |
| 2008-02-21 | 1,716 | 1,767 | 1,715 | 1,751 | 2,941,000 | 1,751 |
| 2008-02-20 | 1,767 | 1,785 | 1,708 | 1,711 | 2,549,000 | 1,711 |
| 2008-02-19 | 1,734 | 1,779 | 1,685 | 1,754 | 3,223,000 | 1,754 |
| 2008-02-18 | 1,780 | 1,789 | 1,714 | 1,732 | 3,278,000 | 1,732 |
| 2008-02-15 | 1,751 | 1,816 | 1,728 | 1,810 | 3,813,000 | 1,810 |
| 2008-02-14 | 1,720 | 1,750 | 1,682 | 1,750 | 4,298,000 | 1,750 |
| 2008-02-13 | 1,595 | 1,632 | 1,590 | 1,622 | 2,732,000 | 1,622 |
| 2008-02-12 | 1,546 | 1,592 | 1,533 | 1,556 | 2,650,000 | 1,556 |
| 2008-02-08 | 1,614 | 1,650 | 1,563 | 1,571 | 2,608,000 | 1,571 |
| 2008-02-07 | 1,651 | 1,685 | 1,623 | 1,641 | 1,745,000 | 1,641 |
| 2008-02-06 | 1,689 | 1,705 | 1,648 | 1,650 | 1,994,000 | 1,650 |
| 2008-02-05 | 1,775 | 1,783 | 1,720 | 1,744 | 1,679,000 | 1,744 |
| 2008-02-04 | 1,799 | 1,820 | 1,757 | 1,780 | 2,713,000 | 1,780 |
| 2008-02-01 | 1,739 | 1,791 | 1,729 | 1,745 | 1,918,000 | 1,745 |
| 2008-01-31 | 1,720 | 1,788 | 1,719 | 1,767 | 2,845,000 | 1,767 |
| 2008-01-30 | 1,781 | 1,840 | 1,760 | 1,797 | 2,942,000 | 1,797 |
| 2008-01-29 | 1,748 | 1,777 | 1,719 | 1,751 | 2,105,000 | 1,751 |
| 2008-01-28 | 1,783 | 1,793 | 1,687 | 1,705 | 3,722,000 | 1,705 |
| 2008-01-25 | 1,750 | 1,827 | 1,742 | 1,816 | 3,637,000 | 1,816 |
| 2008-01-24 | 1,779 | 1,803 | 1,735 | 1,743 | 4,116,000 | 1,743 |
| 2008-01-23 | 1,751 | 1,791 | 1,680 | 1,710 | 3,311,000 | 1,710 |
| 2008-01-22 | 1,651 | 1,681 | 1,617 | 1,678 | 3,011,000 | 1,678 |
| 2008-01-21 | 1,806 | 1,806 | 1,735 | 1,746 | 2,495,000 | 1,746 |
| 2008-01-18 | 1,777 | 1,883 | 1,760 | 1,853 | 2,401,000 | 1,853 |
| 2008-01-17 | 1,808 | 1,842 | 1,750 | 1,837 | 2,612,000 | 1,837 |
| 2008-01-16 | 1,779 | 1,850 | 1,755 | 1,775 | 2,815,000 | 1,775 |
| 2008-01-15 | 1,898 | 1,919 | 1,821 | 1,839 | 2,207,000 | 1,839 |
| 2008-01-11 | 1,917 | 1,981 | 1,872 | 1,882 | 3,240,000 | 1,882 |
| 2008-01-10 | 1,920 | 1,920 | 1,883 | 1,887 | 1,662,000 | 1,887 |
| 2008-01-09 | 1,869 | 1,935 | 1,866 | 1,922 | 2,486,000 | 1,922 |
| 2008-01-08 | 1,858 | 1,887 | 1,842 | 1,864 | 2,420,000 | 1,864 |
| 2008-01-07 | 1,852 | 1,906 | 1,810 | 1,888 | 3,182,000 | 1,888 |
| 2008-01-04 | 1,871 | 1,890 | 1,848 | 1,890 | 1,750,000 | 1,890 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株