1979 (株)大気社 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 | 1,263 | 1,277 | 1,221 | 1,276 | 102,300 | 1,276 |
| 2008-12-29 | 1,193 | 1,275 | 1,180 | 1,270 | 269,600 | 1,270 |
| 2008-12-26 | 1,184 | 1,202 | 1,175 | 1,194 | 129,100 | 1,194 |
| 2008-12-25 | 1,210 | 1,222 | 1,170 | 1,183 | 227,500 | 1,183 |
| 2008-12-24 | 1,277 | 1,315 | 1,186 | 1,209 | 311,700 | 1,209 |
| 2008-12-22 | 1,289 | 1,318 | 1,273 | 1,317 | 131,900 | 1,317 |
| 2008-12-19 | 1,370 | 1,370 | 1,280 | 1,289 | 234,400 | 1,289 |
| 2008-12-18 | 1,348 | 1,359 | 1,316 | 1,350 | 165,300 | 1,350 |
| 2008-12-17 | 1,350 | 1,358 | 1,290 | 1,348 | 147,800 | 1,348 |
| 2008-12-16 | 1,295 | 1,363 | 1,280 | 1,350 | 243,200 | 1,350 |
| 2008-12-15 | 1,370 | 1,396 | 1,315 | 1,320 | 232,000 | 1,320 |
| 2008-12-12 | 1,310 | 1,358 | 1,281 | 1,330 | 271,100 | 1,330 |
| 2008-12-11 | 1,392 | 1,392 | 1,354 | 1,390 | 122,600 | 1,390 |
| 2008-12-10 | 1,359 | 1,406 | 1,348 | 1,372 | 221,500 | 1,372 |
| 2008-12-09 | 1,369 | 1,413 | 1,350 | 1,390 | 238,100 | 1,390 |
| 2008-12-08 | 1,349 | 1,383 | 1,324 | 1,348 | 289,000 | 1,348 |
| 2008-12-05 | 1,327 | 1,358 | 1,314 | 1,346 | 329,300 | 1,346 |
| 2008-12-04 | 1,268 | 1,334 | 1,256 | 1,321 | 246,800 | 1,321 |
| 2008-12-03 | 1,206 | 1,279 | 1,186 | 1,275 | 181,600 | 1,275 |
| 2008-12-02 | 1,088 | 1,226 | 1,085 | 1,166 | 207,800 | 1,166 |
| 2008-12-01 | 1,229 | 1,237 | 1,160 | 1,169 | 169,600 | 1,169 |
| 2008-11-28 | 1,168 | 1,212 | 1,167 | 1,209 | 115,700 | 1,209 |
| 2008-11-27 | 1,213 | 1,220 | 1,145 | 1,160 | 198,000 | 1,160 |
| 2008-11-26 | 1,267 | 1,280 | 1,192 | 1,201 | 208,900 | 1,201 |
| 2008-11-25 | 1,355 | 1,396 | 1,304 | 1,327 | 211,800 | 1,327 |
| 2008-11-21 | 1,328 | 1,408 | 1,284 | 1,404 | 156,000 | 1,404 |
| 2008-11-20 | 1,329 | 1,353 | 1,299 | 1,328 | 104,500 | 1,328 |
| 2008-11-19 | 1,350 | 1,358 | 1,301 | 1,327 | 73,200 | 1,327 |
| 2008-11-18 | 1,330 | 1,351 | 1,310 | 1,330 | 109,000 | 1,330 |
| 2008-11-17 | 1,329 | 1,400 | 1,320 | 1,336 | 81,500 | 1,336 |
| 2008-11-14 | 1,394 | 1,394 | 1,309 | 1,349 | 142,900 | 1,349 |
| 2008-11-13 | 1,322 | 1,367 | 1,319 | 1,355 | 59,000 | 1,355 |
| 2008-11-12 | 1,330 | 1,409 | 1,319 | 1,389 | 74,000 | 1,389 |
| 2008-11-11 | 1,330 | 1,380 | 1,294 | 1,351 | 98,500 | 1,351 |
| 2008-11-10 | 1,300 | 1,380 | 1,299 | 1,332 | 67,400 | 1,332 |
| 2008-11-07 | 1,300 | 1,338 | 1,282 | 1,294 | 91,800 | 1,294 |
| 2008-11-06 | 1,372 | 1,430 | 1,338 | 1,364 | 73,300 | 1,364 |
| 2008-11-05 | 1,450 | 1,495 | 1,427 | 1,490 | 107,500 | 1,490 |
| 2008-11-04 | 1,380 | 1,449 | 1,328 | 1,449 | 74,400 | 1,449 |
| 2008-10-31 | 1,350 | 1,430 | 1,335 | 1,379 | 134,500 | 1,379 |
| 2008-10-30 | 1,302 | 1,408 | 1,292 | 1,407 | 100,400 | 1,407 |
| 2008-10-29 | 1,217 | 1,310 | 1,197 | 1,282 | 100,300 | 1,282 |
| 2008-10-28 | 1,044 | 1,166 | 1,023 | 1,166 | 105,500 | 1,166 |
| 2008-10-27 | 1,126 | 1,149 | 1,038 | 1,077 | 190,800 | 1,077 |
| 2008-10-24 | 1,238 | 1,238 | 1,156 | 1,166 | 128,300 | 1,166 |
| 2008-10-23 | 1,168 | 1,246 | 1,148 | 1,246 | 114,900 | 1,246 |
| 2008-10-22 | 1,181 | 1,229 | 1,181 | 1,183 | 97,500 | 1,183 |
| 2008-10-21 | 1,185 | 1,226 | 1,180 | 1,209 | 164,600 | 1,209 |
| 2008-10-20 | 1,106 | 1,122 | 1,084 | 1,105 | 302,800 | 1,105 |
| 2008-10-17 | 1,113 | 1,140 | 1,092 | 1,126 | 147,700 | 1,126 |
| 2008-10-16 | 1,001 | 1,092 | 1,001 | 1,053 | 253,200 | 1,053 |
| 2008-10-15 | 1,161 | 1,161 | 1,090 | 1,128 | 99,500 | 1,128 |
| 2008-10-14 | 1,091 | 1,142 | 1,090 | 1,140 | 164,500 | 1,140 |
| 2008-10-10 | 1,049 | 1,064 | 998 | 1,030 | 90,300 | 1,030 |
| 2008-10-09 | 1,084 | 1,125 | 1,062 | 1,080 | 155,400 | 1,080 |
| 2008-10-08 | 1,208 | 1,208 | 1,052 | 1,096 | 172,500 | 1,096 |
| 2008-10-07 | 1,216 | 1,273 | 1,176 | 1,236 | 180,800 | 1,236 |
| 2008-10-06 | 1,239 | 1,290 | 1,180 | 1,236 | 193,200 | 1,236 |
| 2008-10-03 | 1,231 | 1,270 | 1,210 | 1,238 | 173,700 | 1,238 |
| 2008-10-02 | 1,298 | 1,313 | 1,228 | 1,230 | 279,900 | 1,230 |
| 2008-10-01 | 1,391 | 1,403 | 1,304 | 1,315 | 160,800 | 1,315 |
| 2008-09-30 | 1,302 | 1,384 | 1,302 | 1,373 | 163,700 | 1,373 |
| 2008-09-29 | 1,396 | 1,449 | 1,347 | 1,362 | 191,700 | 1,362 |
| 2008-09-26 | 1,459 | 1,472 | 1,369 | 1,394 | 237,000 | 1,394 |
| 2008-09-25 | 1,560 | 1,560 | 1,471 | 1,499 | 138,300 | 1,499 |
| 2008-09-24 | 1,499 | 1,518 | 1,483 | 1,515 | 130,600 | 1,515 |
| 2008-09-22 | 1,516 | 1,587 | 1,516 | 1,529 | 89,000 | 1,529 |
| 2008-09-19 | 1,515 | 1,548 | 1,432 | 1,546 | 287,600 | 1,546 |
| 2008-09-18 | 1,440 | 1,540 | 1,406 | 1,495 | 133,200 | 1,495 |
| 2008-09-17 | 1,483 | 1,543 | 1,394 | 1,420 | 166,300 | 1,420 |
| 2008-09-16 | 1,419 | 1,479 | 1,406 | 1,474 | 100,400 | 1,474 |
| 2008-09-12 | 1,445 | 1,477 | 1,435 | 1,476 | 88,600 | 1,476 |
| 2008-09-11 | 1,469 | 1,488 | 1,441 | 1,455 | 83,900 | 1,455 |
| 2008-09-10 | 1,489 | 1,540 | 1,470 | 1,506 | 60,900 | 1,506 |
| 2008-09-09 | 1,491 | 1,554 | 1,468 | 1,486 | 181,900 | 1,486 |
| 2008-09-08 | 1,410 | 1,503 | 1,410 | 1,490 | 96,200 | 1,490 |
| 2008-09-05 | 1,390 | 1,431 | 1,390 | 1,418 | 102,200 | 1,418 |
| 2008-09-04 | 1,436 | 1,445 | 1,391 | 1,443 | 107,000 | 1,443 |
| 2008-09-03 | 1,415 | 1,433 | 1,403 | 1,422 | 68,300 | 1,422 |
| 2008-09-02 | 1,425 | 1,453 | 1,381 | 1,390 | 116,200 | 1,390 |
| 2008-09-01 | 1,474 | 1,474 | 1,437 | 1,440 | 82,600 | 1,440 |
| 2008-08-29 | 1,456 | 1,494 | 1,456 | 1,494 | 93,900 | 1,494 |
| 2008-08-28 | 1,448 | 1,456 | 1,430 | 1,449 | 61,400 | 1,449 |
| 2008-08-27 | 1,442 | 1,457 | 1,442 | 1,448 | 46,600 | 1,448 |
| 2008-08-26 | 1,460 | 1,462 | 1,439 | 1,462 | 50,600 | 1,462 |
| 2008-08-25 | 1,487 | 1,500 | 1,470 | 1,480 | 59,100 | 1,480 |
| 2008-08-22 | 1,485 | 1,485 | 1,436 | 1,447 | 127,100 | 1,447 |
| 2008-08-21 | 1,514 | 1,514 | 1,472 | 1,490 | 129,600 | 1,490 |
| 2008-08-20 | 1,444 | 1,494 | 1,444 | 1,491 | 158,600 | 1,491 |
| 2008-08-19 | 1,440 | 1,454 | 1,395 | 1,443 | 151,600 | 1,443 |
| 2008-08-18 | 1,444 | 1,461 | 1,436 | 1,442 | 92,000 | 1,442 |
| 2008-08-15 | 1,402 | 1,433 | 1,400 | 1,430 | 127,700 | 1,430 |
| 2008-08-14 | 1,370 | 1,406 | 1,342 | 1,390 | 171,600 | 1,390 |
| 2008-08-13 | 1,369 | 1,418 | 1,323 | 1,410 | 253,000 | 1,410 |
| 2008-08-12 | 1,565 | 1,567 | 1,356 | 1,356 | 331,300 | 1,356 |
| 2008-08-11 | 1,580 | 1,631 | 1,580 | 1,611 | 33,400 | 1,611 |
| 2008-08-08 | 1,571 | 1,600 | 1,561 | 1,584 | 44,400 | 1,584 |
| 2008-08-07 | 1,686 | 1,686 | 1,576 | 1,594 | 101,500 | 1,594 |
| 2008-08-06 | 1,641 | 1,690 | 1,638 | 1,681 | 71,500 | 1,681 |
| 2008-08-05 | 1,648 | 1,670 | 1,621 | 1,621 | 41,900 | 1,621 |
| 2008-08-04 | 1,636 | 1,656 | 1,612 | 1,639 | 78,300 | 1,639 |
| 2008-08-01 | 1,679 | 1,680 | 1,603 | 1,612 | 67,700 | 1,612 |
| 2008-07-31 | 1,678 | 1,685 | 1,641 | 1,685 | 88,200 | 1,685 |
| 2008-07-30 | 1,588 | 1,674 | 1,588 | 1,670 | 146,800 | 1,670 |
| 2008-07-29 | 1,580 | 1,620 | 1,580 | 1,618 | 91,800 | 1,618 |
| 2008-07-28 | 1,628 | 1,631 | 1,587 | 1,625 | 118,000 | 1,625 |
| 2008-07-25 | 1,679 | 1,679 | 1,630 | 1,630 | 69,600 | 1,630 |
| 2008-07-24 | 1,651 | 1,683 | 1,645 | 1,680 | 98,100 | 1,680 |
| 2008-07-23 | 1,590 | 1,671 | 1,590 | 1,651 | 98,100 | 1,651 |
| 2008-07-22 | 1,610 | 1,619 | 1,576 | 1,614 | 67,200 | 1,614 |
| 2008-07-18 | 1,590 | 1,599 | 1,545 | 1,555 | 105,700 | 1,555 |
| 2008-07-17 | 1,517 | 1,541 | 1,513 | 1,530 | 72,900 | 1,530 |
| 2008-07-16 | 1,531 | 1,558 | 1,516 | 1,517 | 76,700 | 1,517 |
| 2008-07-15 | 1,516 | 1,535 | 1,515 | 1,531 | 83,900 | 1,531 |
| 2008-07-14 | 1,520 | 1,550 | 1,496 | 1,515 | 118,800 | 1,515 |
| 2008-07-11 | 1,527 | 1,558 | 1,502 | 1,534 | 53,600 | 1,534 |
| 2008-07-10 | 1,528 | 1,542 | 1,512 | 1,526 | 70,700 | 1,526 |
| 2008-07-09 | 1,500 | 1,551 | 1,500 | 1,527 | 118,700 | 1,527 |
| 2008-07-08 | 1,502 | 1,536 | 1,473 | 1,481 | 97,000 | 1,481 |
| 2008-07-07 | 1,485 | 1,529 | 1,485 | 1,515 | 85,400 | 1,515 |
| 2008-07-04 | 1,515 | 1,534 | 1,482 | 1,514 | 107,600 | 1,514 |
| 2008-07-03 | 1,573 | 1,589 | 1,530 | 1,555 | 128,800 | 1,555 |
| 2008-07-02 | 1,645 | 1,648 | 1,592 | 1,603 | 65,800 | 1,603 |
| 2008-07-01 | 1,660 | 1,690 | 1,655 | 1,658 | 61,200 | 1,658 |
| 2008-06-30 | 1,672 | 1,693 | 1,654 | 1,667 | 60,700 | 1,667 |
| 2008-06-27 | 1,666 | 1,671 | 1,633 | 1,647 | 81,500 | 1,647 |
| 2008-06-26 | 1,683 | 1,703 | 1,681 | 1,682 | 111,100 | 1,682 |
| 2008-06-25 | 1,613 | 1,675 | 1,613 | 1,670 | 106,700 | 1,670 |
| 2008-06-24 | 1,618 | 1,640 | 1,595 | 1,640 | 52,300 | 1,640 |
| 2008-06-23 | 1,590 | 1,633 | 1,577 | 1,618 | 62,900 | 1,618 |
| 2008-06-20 | 1,658 | 1,665 | 1,580 | 1,584 | 148,800 | 1,584 |
| 2008-06-19 | 1,594 | 1,624 | 1,587 | 1,598 | 71,800 | 1,598 |
| 2008-06-18 | 1,635 | 1,635 | 1,610 | 1,624 | 72,500 | 1,624 |
| 2008-06-17 | 1,580 | 1,637 | 1,580 | 1,619 | 83,800 | 1,619 |
| 2008-06-16 | 1,580 | 1,594 | 1,580 | 1,589 | 115,000 | 1,589 |
| 2008-06-13 | 1,584 | 1,590 | 1,541 | 1,578 | 107,600 | 1,578 |
| 2008-06-12 | 1,573 | 1,595 | 1,550 | 1,573 | 185,200 | 1,573 |
| 2008-06-11 | 1,519 | 1,553 | 1,519 | 1,545 | 72,000 | 1,545 |
| 2008-06-10 | 1,590 | 1,590 | 1,515 | 1,531 | 114,900 | 1,531 |
| 2008-06-09 | 1,500 | 1,568 | 1,490 | 1,546 | 59,400 | 1,546 |
| 2008-06-06 | 1,599 | 1,599 | 1,573 | 1,573 | 83,400 | 1,573 |
| 2008-06-05 | 1,590 | 1,590 | 1,566 | 1,586 | 88,500 | 1,586 |
| 2008-06-04 | 1,569 | 1,586 | 1,551 | 1,578 | 144,100 | 1,578 |
| 2008-06-03 | 1,539 | 1,560 | 1,515 | 1,551 | 144,400 | 1,551 |
| 2008-06-02 | 1,507 | 1,559 | 1,495 | 1,540 | 132,700 | 1,540 |
| 2008-05-30 | 1,520 | 1,571 | 1,520 | 1,553 | 255,200 | 1,553 |
| 2008-05-29 | 1,437 | 1,483 | 1,437 | 1,468 | 118,900 | 1,468 |
| 2008-05-28 | 1,428 | 1,488 | 1,404 | 1,417 | 160,000 | 1,417 |
| 2008-05-27 | 1,382 | 1,432 | 1,381 | 1,430 | 71,800 | 1,430 |
| 2008-05-26 | 1,419 | 1,419 | 1,378 | 1,400 | 94,400 | 1,400 |
| 2008-05-23 | 1,449 | 1,497 | 1,431 | 1,434 | 135,100 | 1,434 |
| 2008-05-22 | 1,399 | 1,449 | 1,380 | 1,433 | 83,600 | 1,433 |
| 2008-05-21 | 1,418 | 1,491 | 1,413 | 1,439 | 322,600 | 1,439 |
| 2008-05-20 | 1,326 | 1,436 | 1,326 | 1,405 | 215,700 | 1,405 |
| 2008-05-19 | 1,329 | 1,368 | 1,319 | 1,344 | 73,900 | 1,344 |
| 2008-05-16 | 1,381 | 1,389 | 1,313 | 1,349 | 93,400 | 1,349 |
| 2008-05-15 | 1,374 | 1,389 | 1,355 | 1,360 | 139,800 | 1,360 |
| 2008-05-14 | 1,349 | 1,373 | 1,343 | 1,360 | 148,600 | 1,360 |
| 2008-05-13 | 1,322 | 1,341 | 1,317 | 1,330 | 80,500 | 1,330 |
| 2008-05-12 | 1,310 | 1,356 | 1,299 | 1,342 | 94,300 | 1,342 |
| 2008-05-09 | 1,374 | 1,374 | 1,310 | 1,322 | 65,300 | 1,322 |
| 2008-05-08 | 1,373 | 1,374 | 1,340 | 1,370 | 88,400 | 1,370 |
| 2008-05-07 | 1,362 | 1,389 | 1,360 | 1,374 | 215,400 | 1,374 |
| 2008-05-02 | 1,250 | 1,394 | 1,247 | 1,362 | 391,200 | 1,362 |
| 2008-05-01 | 1,192 | 1,216 | 1,192 | 1,197 | 33,400 | 1,197 |
| 2008-04-30 | 1,205 | 1,222 | 1,195 | 1,205 | 53,800 | 1,205 |
| 2008-04-28 | 1,215 | 1,233 | 1,204 | 1,225 | 50,400 | 1,225 |
| 2008-04-25 | 1,217 | 1,228 | 1,205 | 1,219 | 47,500 | 1,219 |
| 2008-04-24 | 1,204 | 1,219 | 1,204 | 1,211 | 39,200 | 1,211 |
| 2008-04-23 | 1,212 | 1,223 | 1,209 | 1,211 | 41,800 | 1,211 |
| 2008-04-22 | 1,195 | 1,215 | 1,195 | 1,213 | 30,900 | 1,213 |
| 2008-04-21 | 1,221 | 1,227 | 1,196 | 1,215 | 61,100 | 1,215 |
| 2008-04-18 | 1,227 | 1,227 | 1,195 | 1,220 | 47,600 | 1,220 |
| 2008-04-17 | 1,221 | 1,221 | 1,209 | 1,215 | 74,500 | 1,215 |
| 2008-04-16 | 1,200 | 1,205 | 1,190 | 1,201 | 56,800 | 1,201 |
| 2008-04-15 | 1,179 | 1,199 | 1,160 | 1,194 | 107,400 | 1,194 |
| 2008-04-14 | 1,164 | 1,169 | 1,151 | 1,163 | 70,900 | 1,163 |
| 2008-04-11 | 1,170 | 1,197 | 1,168 | 1,195 | 59,900 | 1,195 |
| 2008-04-10 | 1,147 | 1,169 | 1,140 | 1,150 | 84,600 | 1,150 |
| 2008-04-09 | 1,229 | 1,229 | 1,177 | 1,186 | 38,300 | 1,186 |
| 2008-04-08 | 1,204 | 1,229 | 1,204 | 1,214 | 48,900 | 1,214 |
| 2008-04-07 | 1,220 | 1,242 | 1,210 | 1,233 | 41,700 | 1,233 |
| 2008-04-04 | 1,238 | 1,249 | 1,213 | 1,221 | 54,200 | 1,221 |
| 2008-04-03 | 1,246 | 1,257 | 1,236 | 1,254 | 60,000 | 1,254 |
| 2008-04-02 | 1,255 | 1,267 | 1,234 | 1,263 | 78,600 | 1,263 |
| 2008-04-01 | 1,201 | 1,224 | 1,188 | 1,220 | 41,200 | 1,220 |
| 2008-03-31 | 1,179 | 1,207 | 1,172 | 1,191 | 103,700 | 1,191 |
| 2008-03-28 | 1,210 | 1,245 | 1,180 | 1,239 | 72,800 | 1,239 |
| 2008-03-27 | 1,184 | 1,194 | 1,136 | 1,190 | 78,900 | 1,190 |
| 2008-03-26 | 1,164 | 1,194 | 1,162 | 1,186 | 50,800 | 1,186 |
| 2008-03-25 | 1,217 | 1,222 | 1,155 | 1,169 | 173,800 | 1,169 |
| 2008-03-24 | 1,239 | 1,255 | 1,221 | 1,221 | 75,800 | 1,221 |
| 2008-03-21 | 1,170 | 1,237 | 1,144 | 1,232 | 140,400 | 1,232 |
| 2008-03-19 | 1,134 | 1,155 | 1,088 | 1,126 | 140,700 | 1,126 |
| 2008-03-18 | 1,079 | 1,172 | 1,079 | 1,133 | 131,400 | 1,133 |
| 2008-03-17 | 1,123 | 1,161 | 1,055 | 1,099 | 68,300 | 1,099 |
| 2008-03-14 | 1,145 | 1,146 | 1,107 | 1,122 | 167,100 | 1,122 |
| 2008-03-13 | 1,186 | 1,193 | 1,149 | 1,153 | 77,300 | 1,153 |
| 2008-03-12 | 1,194 | 1,209 | 1,177 | 1,191 | 96,900 | 1,191 |
| 2008-03-11 | 1,155 | 1,172 | 1,147 | 1,166 | 149,700 | 1,166 |
| 2008-03-10 | 1,170 | 1,191 | 1,170 | 1,176 | 101,900 | 1,176 |
| 2008-03-07 | 1,206 | 1,211 | 1,173 | 1,189 | 135,100 | 1,189 |
| 2008-03-06 | 1,232 | 1,246 | 1,209 | 1,220 | 165,100 | 1,220 |
| 2008-03-05 | 1,244 | 1,244 | 1,220 | 1,220 | 109,700 | 1,220 |
| 2008-03-04 | 1,205 | 1,256 | 1,200 | 1,237 | 151,700 | 1,237 |
| 2008-03-03 | 1,217 | 1,227 | 1,185 | 1,185 | 200,500 | 1,185 |
| 2008-02-29 | 1,248 | 1,248 | 1,212 | 1,216 | 147,200 | 1,216 |
| 2008-02-28 | 1,245 | 1,255 | 1,225 | 1,248 | 132,600 | 1,248 |
| 2008-02-27 | 1,248 | 1,248 | 1,209 | 1,238 | 132,300 | 1,238 |
| 2008-02-26 | 1,247 | 1,263 | 1,225 | 1,228 | 128,600 | 1,228 |
| 2008-02-25 | 1,266 | 1,280 | 1,214 | 1,231 | 260,300 | 1,231 |
| 2008-02-22 | 1,208 | 1,235 | 1,193 | 1,227 | 211,300 | 1,227 |
| 2008-02-21 | 1,154 | 1,195 | 1,145 | 1,189 | 200,200 | 1,189 |
| 2008-02-20 | 1,126 | 1,148 | 1,111 | 1,114 | 113,600 | 1,114 |
| 2008-02-19 | 1,130 | 1,144 | 1,115 | 1,136 | 98,600 | 1,136 |
| 2008-02-18 | 1,108 | 1,123 | 1,090 | 1,102 | 71,400 | 1,102 |
| 2008-02-15 | 1,091 | 1,096 | 1,068 | 1,088 | 182,200 | 1,088 |
| 2008-02-14 | 1,063 | 1,093 | 1,057 | 1,090 | 136,400 | 1,090 |
| 2008-02-13 | 1,052 | 1,062 | 1,030 | 1,032 | 124,900 | 1,032 |
| 2008-02-12 | 1,058 | 1,058 | 1,017 | 1,032 | 110,100 | 1,032 |
| 2008-02-08 | 1,049 | 1,069 | 1,031 | 1,038 | 156,100 | 1,038 |
| 2008-02-07 | 1,043 | 1,052 | 1,003 | 1,024 | 241,100 | 1,024 |
| 2008-02-06 | 1,011 | 1,048 | 1,004 | 1,033 | 291,200 | 1,033 |
| 2008-02-05 | 1,162 | 1,185 | 1,157 | 1,175 | 98,000 | 1,175 |
| 2008-02-04 | 1,165 | 1,187 | 1,161 | 1,174 | 96,000 | 1,174 |
| 2008-02-01 | 1,144 | 1,164 | 1,142 | 1,155 | 133,300 | 1,155 |
| 2008-01-31 | 1,100 | 1,160 | 1,079 | 1,160 | 163,500 | 1,160 |
| 2008-01-30 | 1,125 | 1,139 | 1,078 | 1,102 | 261,200 | 1,102 |
| 2008-01-29 | 1,061 | 1,086 | 1,041 | 1,086 | 162,500 | 1,086 |
| 2008-01-28 | 1,019 | 1,034 | 1,001 | 1,001 | 98,400 | 1,001 |
| 2008-01-25 | 1,041 | 1,047 | 1,011 | 1,039 | 130,300 | 1,039 |
| 2008-01-24 | 981 | 1,023 | 981 | 1,023 | 110,000 | 1,023 |
| 2008-01-23 | 944 | 1,008 | 944 | 978 | 142,500 | 978 |
| 2008-01-22 | 990 | 1,000 | 933 | 936 | 186,000 | 936 |
| 2008-01-21 | 1,071 | 1,073 | 1,007 | 1,008 | 108,800 | 1,008 |
| 2008-01-18 | 990 | 1,057 | 972 | 1,051 | 143,300 | 1,051 |
| 2008-01-17 | 960 | 1,016 | 960 | 1,011 | 106,600 | 1,011 |
| 2008-01-16 | 979 | 999 | 964 | 973 | 145,300 | 973 |
| 2008-01-15 | 1,082 | 1,084 | 1,010 | 1,010 | 218,400 | 1,010 |
| 2008-01-11 | 1,085 | 1,085 | 1,044 | 1,046 | 132,100 | 1,046 |
| 2008-01-10 | 1,069 | 1,091 | 1,062 | 1,082 | 102,600 | 1,082 |
| 2008-01-09 | 1,020 | 1,089 | 1,020 | 1,089 | 95,100 | 1,089 |
| 2008-01-08 | 1,050 | 1,083 | 1,045 | 1,058 | 105,200 | 1,058 |
| 2008-01-07 | 1,071 | 1,091 | 1,057 | 1,083 | 125,100 | 1,083 |
| 2008-01-04 | 1,100 | 1,102 | 1,062 | 1,065 | 101,200 | 1,065 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
