2875 東洋水産(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 | 2,605 | 2,605 | 2,565 | 2,580 | 395,000 | 2,580 |
| 2008-12-29 | 2,650 | 2,650 | 2,600 | 2,645 | 166,000 | 2,645 |
| 2008-12-26 | 2,630 | 2,645 | 2,610 | 2,640 | 143,000 | 2,640 |
| 2008-12-25 | 2,610 | 2,650 | 2,570 | 2,640 | 273,000 | 2,640 |
| 2008-12-24 | 2,635 | 2,640 | 2,545 | 2,570 | 595,000 | 2,570 |
| 2008-12-22 | 2,610 | 2,710 | 2,605 | 2,700 | 445,000 | 2,700 |
| 2008-12-19 | 2,600 | 2,670 | 2,570 | 2,580 | 615,000 | 2,580 |
| 2008-12-18 | 2,595 | 2,715 | 2,595 | 2,635 | 983,000 | 2,635 |
| 2008-12-17 | 2,755 | 2,775 | 2,655 | 2,715 | 555,000 | 2,715 |
| 2008-12-16 | 2,740 | 2,760 | 2,665 | 2,695 | 960,000 | 2,695 |
| 2008-12-15 | 2,700 | 2,785 | 2,700 | 2,760 | 630,000 | 2,760 |
| 2008-12-12 | 2,735 | 2,740 | 2,600 | 2,645 | 1,120,000 | 2,645 |
| 2008-12-11 | 2,730 | 2,780 | 2,660 | 2,775 | 1,225,000 | 2,775 |
| 2008-12-10 | 2,535 | 2,710 | 2,535 | 2,685 | 1,267,000 | 2,685 |
| 2008-12-09 | 2,485 | 2,540 | 2,470 | 2,515 | 925,000 | 2,515 |
| 2008-12-08 | 2,350 | 2,450 | 2,335 | 2,445 | 603,000 | 2,445 |
| 2008-12-05 | 2,490 | 2,495 | 2,355 | 2,390 | 1,416,000 | 2,390 |
| 2008-12-04 | 2,435 | 2,505 | 2,435 | 2,485 | 1,223,000 | 2,485 |
| 2008-12-03 | 2,350 | 2,435 | 2,330 | 2,425 | 1,231,000 | 2,425 |
| 2008-12-02 | 2,350 | 2,460 | 2,320 | 2,330 | 1,847,000 | 2,330 |
| 2008-12-01 | 2,310 | 2,415 | 2,290 | 2,365 | 1,429,000 | 2,365 |
| 2008-11-28 | 2,265 | 2,280 | 2,200 | 2,230 | 999,000 | 2,230 |
| 2008-11-27 | 2,300 | 2,325 | 2,245 | 2,290 | 831,000 | 2,290 |
| 2008-11-26 | 2,280 | 2,305 | 2,235 | 2,270 | 813,000 | 2,270 |
| 2008-11-25 | 2,345 | 2,385 | 2,220 | 2,320 | 1,159,000 | 2,320 |
| 2008-11-21 | 2,300 | 2,360 | 2,265 | 2,315 | 1,023,000 | 2,315 |
| 2008-11-20 | 2,505 | 2,505 | 2,355 | 2,380 | 1,351,000 | 2,380 |
| 2008-11-19 | 2,555 | 2,570 | 2,470 | 2,500 | 764,000 | 2,500 |
| 2008-11-18 | 2,645 | 2,685 | 2,560 | 2,560 | 1,122,000 | 2,560 |
| 2008-11-17 | 2,600 | 2,710 | 2,590 | 2,630 | 673,000 | 2,630 |
| 2008-11-14 | 2,740 | 2,740 | 2,565 | 2,645 | 1,077,000 | 2,645 |
| 2008-11-13 | 2,560 | 2,710 | 2,530 | 2,670 | 947,000 | 2,670 |
| 2008-11-12 | 2,505 | 2,630 | 2,465 | 2,585 | 941,000 | 2,585 |
| 2008-11-11 | 2,575 | 2,620 | 2,505 | 2,545 | 747,000 | 2,545 |
| 2008-11-10 | 2,635 | 2,665 | 2,530 | 2,540 | 842,000 | 2,540 |
| 2008-11-07 | 2,555 | 2,715 | 2,500 | 2,630 | 1,380,000 | 2,630 |
| 2008-11-06 | 2,830 | 2,855 | 2,610 | 2,615 | 1,582,000 | 2,615 |
| 2008-11-05 | 3,070 | 3,070 | 2,900 | 2,910 | 2,194,000 | 2,910 |
| 2008-11-04 | 2,675 | 2,900 | 2,675 | 2,900 | 1,785,000 | 2,900 |
| 2008-10-31 | 2,525 | 2,565 | 2,445 | 2,515 | 1,820,000 | 2,515 |
| 2008-10-30 | 2,625 | 2,745 | 2,580 | 2,610 | 1,274,000 | 2,610 |
| 2008-10-29 | 2,685 | 2,720 | 2,480 | 2,680 | 1,413,000 | 2,680 |
| 2008-10-28 | 2,295 | 2,535 | 2,290 | 2,520 | 2,246,000 | 2,520 |
| 2008-10-27 | 2,280 | 2,330 | 2,165 | 2,205 | 1,658,000 | 2,205 |
| 2008-10-24 | 2,460 | 2,485 | 2,280 | 2,300 | 1,864,000 | 2,300 |
| 2008-10-23 | 2,405 | 2,440 | 2,275 | 2,420 | 1,669,000 | 2,420 |
| 2008-10-22 | 2,510 | 2,600 | 2,410 | 2,440 | 1,630,000 | 2,440 |
| 2008-10-21 | 2,680 | 2,720 | 2,550 | 2,600 | 988,000 | 2,600 |
| 2008-10-20 | 2,685 | 2,720 | 2,565 | 2,720 | 979,000 | 2,720 |
| 2008-10-17 | 2,570 | 2,615 | 2,510 | 2,615 | 839,000 | 2,615 |
| 2008-10-16 | 2,455 | 2,580 | 2,420 | 2,450 | 955,000 | 2,450 |
| 2008-10-15 | 2,495 | 2,585 | 2,470 | 2,575 | 1,455,000 | 2,575 |
| 2008-10-14 | 2,350 | 2,535 | 2,350 | 2,490 | 1,463,000 | 2,490 |
| 2008-10-10 | 2,320 | 2,480 | 2,320 | 2,365 | 1,372,000 | 2,365 |
| 2008-10-09 | 2,685 | 2,740 | 2,570 | 2,590 | 1,561,000 | 2,590 |
| 2008-10-08 | 2,880 | 2,910 | 2,750 | 2,765 | 1,194,000 | 2,765 |
| 2008-10-07 | 2,920 | 3,020 | 2,860 | 2,920 | 1,451,000 | 2,920 |
| 2008-10-06 | 3,040 | 3,100 | 3,000 | 3,010 | 959,000 | 3,010 |
| 2008-10-03 | 2,915 | 3,110 | 2,875 | 3,070 | 1,806,000 | 3,070 |
| 2008-10-02 | 2,885 | 2,920 | 2,825 | 2,905 | 1,490,000 | 2,905 |
| 2008-10-01 | 2,780 | 2,830 | 2,750 | 2,805 | 1,955,000 | 2,805 |
| 2008-09-30 | 2,575 | 2,685 | 2,525 | 2,660 | 1,299,000 | 2,660 |
| 2008-09-29 | 2,480 | 2,590 | 2,455 | 2,570 | 1,418,000 | 2,570 |
| 2008-09-26 | 2,540 | 2,565 | 2,480 | 2,525 | 782,000 | 2,525 |
| 2008-09-25 | 2,525 | 2,530 | 2,460 | 2,525 | 662,000 | 2,525 |
| 2008-09-24 | 2,510 | 2,575 | 2,430 | 2,545 | 1,440,000 | 2,545 |
| 2008-09-22 | 2,570 | 2,635 | 2,505 | 2,505 | 917,000 | 2,505 |
| 2008-09-19 | 2,630 | 2,635 | 2,520 | 2,555 | 1,164,000 | 2,555 |
| 2008-09-18 | 2,630 | 2,715 | 2,605 | 2,710 | 941,000 | 2,710 |
| 2008-09-17 | 2,700 | 2,730 | 2,670 | 2,710 | 897,000 | 2,710 |
| 2008-09-16 | 2,550 | 2,615 | 2,520 | 2,615 | 590,000 | 2,615 |
| 2008-09-12 | 2,705 | 2,720 | 2,605 | 2,640 | 790,000 | 2,640 |
| 2008-09-11 | 2,745 | 2,760 | 2,690 | 2,700 | 673,000 | 2,700 |
| 2008-09-10 | 2,610 | 2,740 | 2,610 | 2,730 | 642,000 | 2,730 |
| 2008-09-09 | 2,750 | 2,750 | 2,655 | 2,665 | 571,000 | 2,665 |
| 2008-09-08 | 2,750 | 2,770 | 2,685 | 2,710 | 457,000 | 2,710 |
| 2008-09-05 | 2,730 | 2,795 | 2,720 | 2,750 | 836,000 | 2,750 |
| 2008-09-04 | 2,775 | 2,810 | 2,710 | 2,765 | 1,116,000 | 2,765 |
| 2008-09-03 | 2,645 | 2,765 | 2,635 | 2,735 | 1,347,000 | 2,735 |
| 2008-09-02 | 2,630 | 2,665 | 2,580 | 2,605 | 584,000 | 2,605 |
| 2008-09-01 | 2,670 | 2,675 | 2,590 | 2,625 | 1,119,000 | 2,625 |
| 2008-08-29 | 2,665 | 2,725 | 2,645 | 2,725 | 925,000 | 2,725 |
| 2008-08-28 | 2,695 | 2,695 | 2,625 | 2,670 | 1,065,000 | 2,670 |
| 2008-08-27 | 2,585 | 2,665 | 2,575 | 2,660 | 913,000 | 2,660 |
| 2008-08-26 | 2,610 | 2,620 | 2,575 | 2,600 | 617,000 | 2,600 |
| 2008-08-25 | 2,650 | 2,695 | 2,640 | 2,645 | 732,000 | 2,645 |
| 2008-08-22 | 2,680 | 2,695 | 2,640 | 2,685 | 806,000 | 2,685 |
| 2008-08-21 | 2,700 | 2,740 | 2,655 | 2,675 | 1,079,000 | 2,675 |
| 2008-08-20 | 2,640 | 2,700 | 2,630 | 2,680 | 914,000 | 2,680 |
| 2008-08-19 | 2,635 | 2,655 | 2,580 | 2,600 | 554,000 | 2,600 |
| 2008-08-18 | 2,565 | 2,675 | 2,565 | 2,630 | 1,018,000 | 2,630 |
| 2008-08-15 | 2,585 | 2,615 | 2,555 | 2,570 | 820,000 | 2,570 |
| 2008-08-14 | 2,650 | 2,650 | 2,535 | 2,555 | 1,373,000 | 2,555 |
| 2008-08-13 | 2,575 | 2,665 | 2,555 | 2,645 | 1,328,000 | 2,645 |
| 2008-08-12 | 2,700 | 2,700 | 2,575 | 2,600 | 1,186,000 | 2,600 |
| 2008-08-11 | 2,725 | 2,740 | 2,695 | 2,715 | 908,000 | 2,715 |
| 2008-08-08 | 2,760 | 2,760 | 2,630 | 2,665 | 1,424,000 | 2,665 |
| 2008-08-07 | 2,730 | 2,800 | 2,650 | 2,770 | 1,533,000 | 2,770 |
| 2008-08-06 | 2,770 | 2,790 | 2,695 | 2,750 | 1,174,000 | 2,750 |
| 2008-08-05 | 2,720 | 2,745 | 2,660 | 2,695 | 1,325,000 | 2,695 |
| 2008-08-04 | 2,800 | 2,835 | 2,700 | 2,720 | 1,195,000 | 2,720 |
| 2008-08-01 | 2,710 | 2,825 | 2,700 | 2,770 | 1,841,000 | 2,770 |
| 2008-07-31 | 2,735 | 2,770 | 2,640 | 2,725 | 3,303,000 | 2,725 |
| 2008-07-30 | 2,540 | 2,660 | 2,535 | 2,575 | 2,360,000 | 2,575 |
| 2008-07-29 | 2,515 | 2,550 | 2,480 | 2,530 | 1,057,000 | 2,530 |
| 2008-07-28 | 2,400 | 2,555 | 2,400 | 2,535 | 1,022,000 | 2,535 |
| 2008-07-25 | 2,365 | 2,440 | 2,350 | 2,415 | 940,000 | 2,415 |
| 2008-07-24 | 2,310 | 2,390 | 2,300 | 2,390 | 830,000 | 2,390 |
| 2008-07-23 | 2,375 | 2,380 | 2,310 | 2,320 | 1,322,000 | 2,320 |
| 2008-07-22 | 2,400 | 2,410 | 2,340 | 2,400 | 800,000 | 2,400 |
| 2008-07-18 | 2,350 | 2,375 | 2,330 | 2,340 | 1,283,000 | 2,340 |
| 2008-07-17 | 2,445 | 2,450 | 2,370 | 2,400 | 1,042,000 | 2,400 |
| 2008-07-16 | 2,405 | 2,490 | 2,400 | 2,485 | 822,000 | 2,485 |
| 2008-07-15 | 2,420 | 2,455 | 2,365 | 2,365 | 1,010,000 | 2,365 |
| 2008-07-14 | 2,395 | 2,500 | 2,395 | 2,475 | 1,275,000 | 2,475 |
| 2008-07-11 | 2,350 | 2,460 | 2,345 | 2,385 | 937,000 | 2,385 |
| 2008-07-10 | 2,325 | 2,390 | 2,325 | 2,345 | 707,000 | 2,345 |
| 2008-07-09 | 2,370 | 2,420 | 2,340 | 2,350 | 729,000 | 2,350 |
| 2008-07-08 | 2,355 | 2,365 | 2,305 | 2,315 | 984,000 | 2,315 |
| 2008-07-07 | 2,315 | 2,385 | 2,315 | 2,370 | 744,000 | 2,370 |
| 2008-07-04 | 2,385 | 2,395 | 2,345 | 2,375 | 565,000 | 2,375 |
| 2008-07-03 | 2,395 | 2,435 | 2,380 | 2,385 | 788,000 | 2,385 |
| 2008-07-02 | 2,515 | 2,515 | 2,390 | 2,435 | 1,509,000 | 2,435 |
| 2008-07-01 | 2,440 | 2,495 | 2,420 | 2,435 | 975,000 | 2,435 |
| 2008-06-30 | 2,400 | 2,470 | 2,380 | 2,400 | 959,000 | 2,400 |
| 2008-06-27 | 2,355 | 2,380 | 2,315 | 2,380 | 1,123,000 | 2,380 |
| 2008-06-26 | 2,350 | 2,445 | 2,340 | 2,405 | 1,302,000 | 2,405 |
| 2008-06-25 | 2,300 | 2,335 | 2,270 | 2,325 | 1,209,000 | 2,325 |
| 2008-06-24 | 2,235 | 2,310 | 2,235 | 2,305 | 1,391,000 | 2,305 |
| 2008-06-23 | 2,130 | 2,230 | 2,085 | 2,195 | 1,159,000 | 2,195 |
| 2008-06-20 | 2,265 | 2,275 | 2,105 | 2,125 | 1,648,000 | 2,125 |
| 2008-06-19 | 2,275 | 2,285 | 2,225 | 2,240 | 801,000 | 2,240 |
| 2008-06-18 | 2,265 | 2,275 | 2,240 | 2,240 | 540,000 | 2,240 |
| 2008-06-17 | 2,200 | 2,280 | 2,200 | 2,220 | 734,000 | 2,220 |
| 2008-06-16 | 2,165 | 2,200 | 2,140 | 2,195 | 682,000 | 2,195 |
| 2008-06-13 | 2,190 | 2,200 | 2,140 | 2,150 | 953,000 | 2,150 |
| 2008-06-12 | 2,120 | 2,180 | 2,095 | 2,150 | 1,057,000 | 2,150 |
| 2008-06-11 | 2,190 | 2,190 | 2,125 | 2,145 | 648,000 | 2,145 |
| 2008-06-10 | 2,145 | 2,230 | 2,135 | 2,155 | 925,000 | 2,155 |
| 2008-06-09 | 2,120 | 2,155 | 2,105 | 2,130 | 688,000 | 2,130 |
| 2008-06-06 | 2,210 | 2,220 | 2,170 | 2,185 | 734,000 | 2,185 |
| 2008-06-05 | 2,180 | 2,200 | 2,180 | 2,200 | 526,000 | 2,200 |
| 2008-06-04 | 2,185 | 2,215 | 2,150 | 2,210 | 692,000 | 2,210 |
| 2008-06-03 | 2,245 | 2,255 | 2,190 | 2,205 | 811,000 | 2,205 |
| 2008-06-02 | 2,250 | 2,260 | 2,210 | 2,240 | 914,000 | 2,240 |
| 2008-05-30 | 2,240 | 2,270 | 2,220 | 2,270 | 1,222,000 | 2,270 |
| 2008-05-29 | 2,120 | 2,165 | 2,085 | 2,145 | 1,428,000 | 2,145 |
| 2008-05-28 | 2,160 | 2,205 | 2,145 | 2,165 | 1,169,000 | 2,165 |
| 2008-05-27 | 2,145 | 2,145 | 2,085 | 2,120 | 852,000 | 2,120 |
| 2008-05-26 | 2,150 | 2,155 | 2,110 | 2,125 | 735,000 | 2,125 |
| 2008-05-23 | 2,150 | 2,190 | 2,130 | 2,170 | 696,000 | 2,170 |
| 2008-05-22 | 2,105 | 2,145 | 2,080 | 2,145 | 923,000 | 2,145 |
| 2008-05-21 | 2,125 | 2,190 | 2,115 | 2,185 | 1,432,000 | 2,185 |
| 2008-05-20 | 2,100 | 2,160 | 2,080 | 2,125 | 907,000 | 2,125 |
| 2008-05-19 | 2,115 | 2,170 | 2,090 | 2,130 | 1,364,000 | 2,130 |
| 2008-05-16 | 2,105 | 2,185 | 2,045 | 2,075 | 2,204,000 | 2,075 |
| 2008-05-15 | 1,870 | 2,060 | 1,846 | 2,025 | 2,147,000 | 2,025 |
| 2008-05-14 | 1,899 | 1,944 | 1,846 | 1,862 | 1,660,000 | 1,862 |
| 2008-05-13 | 1,854 | 1,904 | 1,842 | 1,903 | 895,000 | 1,903 |
| 2008-05-12 | 1,806 | 1,848 | 1,806 | 1,836 | 807,000 | 1,836 |
| 2008-05-09 | 1,874 | 1,895 | 1,816 | 1,827 | 635,000 | 1,827 |
| 2008-05-08 | 1,788 | 1,865 | 1,787 | 1,844 | 1,089,000 | 1,844 |
| 2008-05-07 | 1,822 | 1,849 | 1,777 | 1,788 | 1,721,000 | 1,788 |
| 2008-05-02 | 1,849 | 1,869 | 1,816 | 1,851 | 530,000 | 1,851 |
| 2008-05-01 | 1,845 | 1,861 | 1,830 | 1,833 | 592,000 | 1,833 |
| 2008-04-30 | 1,814 | 1,868 | 1,803 | 1,844 | 965,000 | 1,844 |
| 2008-04-28 | 1,902 | 1,922 | 1,862 | 1,874 | 1,756,000 | 1,874 |
| 2008-04-25 | 1,780 | 1,830 | 1,776 | 1,782 | 1,350,000 | 1,782 |
| 2008-04-24 | 1,698 | 1,743 | 1,698 | 1,711 | 781,000 | 1,711 |
| 2008-04-23 | 1,758 | 1,758 | 1,723 | 1,728 | 637,000 | 1,728 |
| 2008-04-22 | 1,715 | 1,739 | 1,708 | 1,727 | 1,060,000 | 1,727 |
| 2008-04-21 | 1,754 | 1,754 | 1,691 | 1,706 | 568,000 | 1,706 |
| 2008-04-18 | 1,704 | 1,727 | 1,700 | 1,727 | 820,000 | 1,727 |
| 2008-04-17 | 1,715 | 1,732 | 1,661 | 1,674 | 1,241,000 | 1,674 |
| 2008-04-16 | 1,701 | 1,709 | 1,667 | 1,685 | 674,000 | 1,685 |
| 2008-04-15 | 1,680 | 1,693 | 1,660 | 1,671 | 909,000 | 1,671 |
| 2008-04-14 | 1,701 | 1,701 | 1,673 | 1,682 | 1,235,000 | 1,682 |
| 2008-04-11 | 1,708 | 1,725 | 1,680 | 1,710 | 961,000 | 1,710 |
| 2008-04-10 | 1,685 | 1,687 | 1,658 | 1,678 | 899,000 | 1,678 |
| 2008-04-09 | 1,680 | 1,702 | 1,675 | 1,684 | 958,000 | 1,684 |
| 2008-04-08 | 1,669 | 1,710 | 1,668 | 1,690 | 1,237,000 | 1,690 |
| 2008-04-07 | 1,679 | 1,692 | 1,659 | 1,687 | 912,000 | 1,687 |
| 2008-04-04 | 1,652 | 1,680 | 1,640 | 1,662 | 1,027,000 | 1,662 |
| 2008-04-03 | 1,625 | 1,653 | 1,610 | 1,648 | 1,160,000 | 1,648 |
| 2008-04-02 | 1,604 | 1,610 | 1,572 | 1,602 | 1,292,000 | 1,602 |
| 2008-04-01 | 1,560 | 1,565 | 1,533 | 1,550 | 1,334,000 | 1,550 |
| 2008-03-31 | 1,454 | 1,525 | 1,427 | 1,500 | 1,919,000 | 1,500 |
| 2008-03-28 | 1,468 | 1,468 | 1,441 | 1,459 | 1,676,000 | 1,459 |
| 2008-03-27 | 1,521 | 1,521 | 1,476 | 1,488 | 1,260,000 | 1,488 |
| 2008-03-26 | 1,511 | 1,537 | 1,509 | 1,536 | 753,000 | 1,536 |
| 2008-03-25 | 1,581 | 1,581 | 1,506 | 1,519 | 1,255,000 | 1,519 |
| 2008-03-24 | 1,612 | 1,612 | 1,551 | 1,551 | 794,000 | 1,551 |
| 2008-03-21 | 1,552 | 1,618 | 1,550 | 1,612 | 1,337,000 | 1,612 |
| 2008-03-19 | 1,532 | 1,577 | 1,513 | 1,548 | 1,671,000 | 1,548 |
| 2008-03-18 | 1,540 | 1,540 | 1,495 | 1,531 | 840,000 | 1,531 |
| 2008-03-17 | 1,578 | 1,595 | 1,500 | 1,523 | 1,031,000 | 1,523 |
| 2008-03-14 | 1,636 | 1,655 | 1,599 | 1,607 | 921,000 | 1,607 |
| 2008-03-13 | 1,641 | 1,686 | 1,603 | 1,606 | 888,000 | 1,606 |
| 2008-03-12 | 1,660 | 1,705 | 1,658 | 1,669 | 1,202,000 | 1,669 |
| 2008-03-11 | 1,593 | 1,638 | 1,593 | 1,630 | 1,142,000 | 1,630 |
| 2008-03-10 | 1,616 | 1,635 | 1,586 | 1,623 | 995,000 | 1,623 |
| 2008-03-07 | 1,637 | 1,701 | 1,629 | 1,652 | 1,206,000 | 1,652 |
| 2008-03-06 | 1,618 | 1,715 | 1,618 | 1,667 | 2,647,000 | 1,667 |
| 2008-03-05 | 1,541 | 1,647 | 1,497 | 1,647 | 4,306,000 | 1,647 |
| 2008-03-04 | 1,609 | 1,615 | 1,585 | 1,594 | 1,284,000 | 1,594 |
| 2008-03-03 | 1,655 | 1,672 | 1,623 | 1,645 | 1,281,000 | 1,645 |
| 2008-02-29 | 1,656 | 1,713 | 1,642 | 1,698 | 962,000 | 1,698 |
| 2008-02-28 | 1,672 | 1,686 | 1,647 | 1,675 | 947,000 | 1,675 |
| 2008-02-27 | 1,659 | 1,719 | 1,659 | 1,694 | 1,824,000 | 1,694 |
| 2008-02-26 | 1,766 | 1,774 | 1,712 | 1,714 | 808,000 | 1,714 |
| 2008-02-25 | 1,764 | 1,788 | 1,735 | 1,773 | 592,000 | 1,773 |
| 2008-02-22 | 1,745 | 1,752 | 1,714 | 1,741 | 837,000 | 1,741 |
| 2008-02-21 | 1,754 | 1,788 | 1,750 | 1,773 | 975,000 | 1,773 |
| 2008-02-20 | 1,776 | 1,782 | 1,734 | 1,743 | 812,000 | 1,743 |
| 2008-02-19 | 1,822 | 1,822 | 1,777 | 1,793 | 612,000 | 1,793 |
| 2008-02-18 | 1,830 | 1,830 | 1,783 | 1,792 | 734,000 | 1,792 |
| 2008-02-15 | 1,765 | 1,821 | 1,745 | 1,820 | 1,199,000 | 1,820 |
| 2008-02-14 | 1,836 | 1,837 | 1,708 | 1,795 | 2,763,000 | 1,795 |
| 2008-02-13 | 1,800 | 1,877 | 1,789 | 1,834 | 2,083,000 | 1,834 |
| 2008-02-12 | 1,919 | 1,950 | 1,900 | 1,940 | 748,000 | 1,940 |
| 2008-02-08 | 1,915 | 1,964 | 1,900 | 1,912 | 1,237,000 | 1,912 |
| 2008-02-07 | 1,871 | 1,876 | 1,823 | 1,855 | 974,000 | 1,855 |
| 2008-02-06 | 1,950 | 1,950 | 1,877 | 1,890 | 866,000 | 1,890 |
| 2008-02-05 | 1,950 | 1,991 | 1,936 | 1,969 | 1,138,000 | 1,969 |
| 2008-02-04 | 1,970 | 2,025 | 1,957 | 1,957 | 1,126,000 | 1,957 |
| 2008-02-01 | 1,998 | 2,045 | 1,960 | 1,996 | 717,000 | 1,996 |
| 2008-01-31 | 1,940 | 2,030 | 1,912 | 2,020 | 633,000 | 2,020 |
| 2008-01-30 | 1,917 | 1,965 | 1,880 | 1,940 | 910,000 | 1,940 |
| 2008-01-29 | 1,912 | 1,932 | 1,882 | 1,917 | 651,000 | 1,917 |
| 2008-01-28 | 1,912 | 1,978 | 1,912 | 1,942 | 812,000 | 1,942 |
| 2008-01-25 | 1,900 | 1,919 | 1,890 | 1,910 | 633,000 | 1,910 |
| 2008-01-24 | 1,882 | 1,949 | 1,862 | 1,881 | 878,000 | 1,881 |
| 2008-01-23 | 1,907 | 1,912 | 1,851 | 1,897 | 908,000 | 1,897 |
| 2008-01-22 | 1,957 | 1,972 | 1,879 | 1,906 | 868,000 | 1,906 |
| 2008-01-21 | 1,990 | 2,030 | 1,946 | 1,956 | 1,835,000 | 1,956 |
| 2008-01-18 | 1,955 | 2,035 | 1,913 | 2,020 | 1,830,000 | 2,020 |
| 2008-01-17 | 1,909 | 1,968 | 1,876 | 1,960 | 1,039,000 | 1,960 |
| 2008-01-16 | 1,949 | 1,955 | 1,907 | 1,908 | 1,288,000 | 1,908 |
| 2008-01-15 | 1,999 | 2,010 | 1,935 | 1,948 | 1,588,000 | 1,948 |
| 2008-01-11 | 2,040 | 2,045 | 2,005 | 2,005 | 702,000 | 2,005 |
| 2008-01-10 | 1,958 | 2,020 | 1,934 | 2,000 | 743,000 | 2,000 |
| 2008-01-09 | 1,924 | 1,975 | 1,916 | 1,958 | 792,000 | 1,958 |
| 2008-01-08 | 1,897 | 1,958 | 1,866 | 1,938 | 1,289,000 | 1,938 |
| 2008-01-07 | 1,901 | 1,922 | 1,860 | 1,896 | 670,000 | 1,896 |
| 2008-01-04 | 2,020 | 2,030 | 1,857 | 1,931 | 1,628,000 | 1,931 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
