3950 ザ・パック(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 | 1,380 | 1,414 | 1,373 | 1,406 | 9,600 | 1,406 |
| 2008-12-29 | 1,374 | 1,389 | 1,341 | 1,375 | 36,000 | 1,375 |
| 2008-12-26 | 1,320 | 1,363 | 1,319 | 1,351 | 84,900 | 1,351 |
| 2008-12-25 | 1,339 | 1,339 | 1,302 | 1,302 | 100,100 | 1,302 |
| 2008-12-24 | 1,335 | 1,355 | 1,317 | 1,339 | 118,200 | 1,339 |
| 2008-12-22 | 1,284 | 1,344 | 1,284 | 1,344 | 72,500 | 1,344 |
| 2008-12-19 | 1,266 | 1,299 | 1,265 | 1,280 | 53,400 | 1,280 |
| 2008-12-18 | 1,297 | 1,333 | 1,270 | 1,282 | 31,200 | 1,282 |
| 2008-12-17 | 1,252 | 1,297 | 1,222 | 1,297 | 30,900 | 1,297 |
| 2008-12-16 | 1,281 | 1,281 | 1,196 | 1,236 | 25,800 | 1,236 |
| 2008-12-15 | 1,265 | 1,286 | 1,245 | 1,267 | 30,400 | 1,267 |
| 2008-12-12 | 1,258 | 1,264 | 1,235 | 1,245 | 26,400 | 1,245 |
| 2008-12-11 | 1,263 | 1,271 | 1,242 | 1,271 | 28,500 | 1,271 |
| 2008-12-10 | 1,258 | 1,274 | 1,242 | 1,263 | 13,700 | 1,263 |
| 2008-12-09 | 1,274 | 1,286 | 1,260 | 1,275 | 10,700 | 1,275 |
| 2008-12-08 | 1,244 | 1,278 | 1,240 | 1,274 | 18,700 | 1,274 |
| 2008-12-05 | 1,269 | 1,275 | 1,250 | 1,250 | 10,400 | 1,250 |
| 2008-12-04 | 1,235 | 1,284 | 1,216 | 1,273 | 15,500 | 1,273 |
| 2008-12-03 | 1,209 | 1,241 | 1,205 | 1,229 | 12,600 | 1,229 |
| 2008-12-02 | 1,165 | 1,210 | 1,155 | 1,170 | 11,000 | 1,170 |
| 2008-12-01 | 1,252 | 1,252 | 1,218 | 1,245 | 7,300 | 1,245 |
| 2008-11-28 | 1,248 | 1,288 | 1,220 | 1,282 | 16,000 | 1,282 |
| 2008-11-27 | 1,199 | 1,246 | 1,199 | 1,246 | 12,600 | 1,246 |
| 2008-11-26 | 1,227 | 1,234 | 1,160 | 1,180 | 14,500 | 1,180 |
| 2008-11-25 | 1,205 | 1,246 | 1,184 | 1,230 | 13,600 | 1,230 |
| 2008-11-21 | 1,182 | 1,185 | 1,106 | 1,145 | 23,300 | 1,145 |
| 2008-11-20 | 1,258 | 1,280 | 1,205 | 1,225 | 13,700 | 1,225 |
| 2008-11-19 | 1,270 | 1,279 | 1,241 | 1,257 | 13,200 | 1,257 |
| 2008-11-18 | 1,228 | 1,266 | 1,202 | 1,257 | 17,700 | 1,257 |
| 2008-11-17 | 1,204 | 1,232 | 1,190 | 1,228 | 11,900 | 1,228 |
| 2008-11-14 | 1,190 | 1,225 | 1,171 | 1,207 | 11,700 | 1,207 |
| 2008-11-13 | 1,150 | 1,184 | 1,145 | 1,155 | 11,700 | 1,155 |
| 2008-11-12 | 1,201 | 1,201 | 1,152 | 1,159 | 6,900 | 1,159 |
| 2008-11-11 | 1,183 | 1,221 | 1,162 | 1,210 | 8,400 | 1,210 |
| 2008-11-10 | 1,155 | 1,240 | 1,155 | 1,221 | 9,200 | 1,221 |
| 2008-11-07 | 1,200 | 1,200 | 1,157 | 1,170 | 10,500 | 1,170 |
| 2008-11-06 | 1,210 | 1,238 | 1,190 | 1,207 | 8,800 | 1,207 |
| 2008-11-05 | 1,238 | 1,260 | 1,186 | 1,230 | 14,500 | 1,230 |
| 2008-11-04 | 1,247 | 1,287 | 1,200 | 1,225 | 15,600 | 1,225 |
| 2008-10-31 | 1,220 | 1,289 | 1,154 | 1,264 | 21,600 | 1,264 |
| 2008-10-30 | 1,139 | 1,200 | 1,116 | 1,200 | 24,600 | 1,200 |
| 2008-10-29 | 1,139 | 1,139 | 1,049 | 1,066 | 16,600 | 1,066 |
| 2008-10-28 | 977 | 1,059 | 974 | 1,059 | 19,100 | 1,059 |
| 2008-10-27 | 1,094 | 1,118 | 951 | 959 | 17,300 | 959 |
| 2008-10-24 | 1,144 | 1,145 | 1,083 | 1,096 | 19,700 | 1,096 |
| 2008-10-23 | 1,099 | 1,104 | 1,045 | 1,104 | 13,600 | 1,104 |
| 2008-10-22 | 1,116 | 1,140 | 1,085 | 1,107 | 11,700 | 1,107 |
| 2008-10-21 | 1,119 | 1,169 | 1,110 | 1,169 | 26,000 | 1,169 |
| 2008-10-20 | 1,079 | 1,079 | 1,040 | 1,067 | 38,700 | 1,067 |
| 2008-10-17 | 1,075 | 1,075 | 1,035 | 1,050 | 29,800 | 1,050 |
| 2008-10-16 | 1,000 | 1,040 | 995 | 1,015 | 46,200 | 1,015 |
| 2008-10-15 | 1,053 | 1,053 | 1,001 | 1,030 | 23,900 | 1,030 |
| 2008-10-14 | 1,001 | 1,052 | 974 | 1,052 | 49,300 | 1,052 |
| 2008-10-10 | 997 | 997 | 940 | 952 | 25,700 | 952 |
| 2008-10-09 | 1,029 | 1,068 | 1,000 | 1,010 | 20,000 | 1,010 |
| 2008-10-08 | 1,107 | 1,120 | 1,052 | 1,070 | 23,000 | 1,070 |
| 2008-10-07 | 1,100 | 1,144 | 1,031 | 1,127 | 21,400 | 1,127 |
| 2008-10-06 | 1,227 | 1,238 | 1,158 | 1,177 | 25,100 | 1,177 |
| 2008-10-03 | 1,273 | 1,274 | 1,245 | 1,247 | 14,300 | 1,247 |
| 2008-10-02 | 1,299 | 1,299 | 1,272 | 1,272 | 11,300 | 1,272 |
| 2008-10-01 | 1,290 | 1,299 | 1,280 | 1,299 | 10,600 | 1,299 |
| 2008-09-30 | 1,274 | 1,290 | 1,253 | 1,290 | 11,200 | 1,290 |
| 2008-09-29 | 1,311 | 1,335 | 1,290 | 1,328 | 24,900 | 1,328 |
| 2008-09-26 | 1,325 | 1,330 | 1,263 | 1,282 | 33,900 | 1,282 |
| 2008-09-25 | 1,313 | 1,344 | 1,305 | 1,325 | 34,200 | 1,325 |
| 2008-09-24 | 1,250 | 1,301 | 1,249 | 1,300 | 29,600 | 1,300 |
| 2008-09-22 | 1,345 | 1,345 | 1,270 | 1,270 | 38,000 | 1,270 |
| 2008-09-19 | 1,385 | 1,385 | 1,300 | 1,310 | 48,200 | 1,310 |
| 2008-09-18 | 1,324 | 1,420 | 1,309 | 1,385 | 62,200 | 1,385 |
| 2008-09-17 | 1,339 | 1,348 | 1,303 | 1,328 | 29,200 | 1,328 |
| 2008-09-16 | 1,336 | 1,336 | 1,271 | 1,326 | 24,400 | 1,326 |
| 2008-09-12 | 1,297 | 1,346 | 1,297 | 1,345 | 39,500 | 1,345 |
| 2008-09-11 | 1,318 | 1,323 | 1,287 | 1,297 | 25,100 | 1,297 |
| 2008-09-10 | 1,271 | 1,327 | 1,270 | 1,300 | 34,200 | 1,300 |
| 2008-09-09 | 1,271 | 1,305 | 1,270 | 1,304 | 14,400 | 1,304 |
| 2008-09-08 | 1,255 | 1,322 | 1,255 | 1,271 | 14,500 | 1,271 |
| 2008-09-05 | 1,270 | 1,270 | 1,231 | 1,252 | 14,100 | 1,252 |
| 2008-09-04 | 1,292 | 1,304 | 1,272 | 1,274 | 19,300 | 1,274 |
| 2008-09-03 | 1,293 | 1,330 | 1,277 | 1,286 | 27,000 | 1,286 |
| 2008-09-02 | 1,303 | 1,333 | 1,290 | 1,290 | 21,500 | 1,290 |
| 2008-09-01 | 1,354 | 1,360 | 1,328 | 1,329 | 15,400 | 1,329 |
| 2008-08-29 | 1,337 | 1,368 | 1,337 | 1,360 | 20,700 | 1,360 |
| 2008-08-28 | 1,356 | 1,357 | 1,321 | 1,337 | 16,400 | 1,337 |
| 2008-08-27 | 1,396 | 1,396 | 1,351 | 1,351 | 12,800 | 1,351 |
| 2008-08-26 | 1,419 | 1,419 | 1,384 | 1,396 | 12,900 | 1,396 |
| 2008-08-25 | 1,427 | 1,472 | 1,410 | 1,419 | 18,900 | 1,419 |
| 2008-08-22 | 1,391 | 1,409 | 1,358 | 1,409 | 9,000 | 1,409 |
| 2008-08-21 | 1,405 | 1,410 | 1,358 | 1,405 | 13,800 | 1,405 |
| 2008-08-20 | 1,400 | 1,420 | 1,381 | 1,393 | 18,700 | 1,393 |
| 2008-08-19 | 1,420 | 1,430 | 1,347 | 1,413 | 24,100 | 1,413 |
| 2008-08-18 | 1,343 | 1,435 | 1,343 | 1,433 | 28,700 | 1,433 |
| 2008-08-15 | 1,287 | 1,343 | 1,287 | 1,343 | 15,400 | 1,343 |
| 2008-08-14 | 1,270 | 1,311 | 1,270 | 1,307 | 12,200 | 1,307 |
| 2008-08-13 | 1,316 | 1,320 | 1,281 | 1,299 | 13,300 | 1,299 |
| 2008-08-12 | 1,335 | 1,346 | 1,317 | 1,317 | 8,900 | 1,317 |
| 2008-08-11 | 1,345 | 1,364 | 1,344 | 1,355 | 11,300 | 1,355 |
| 2008-08-08 | 1,318 | 1,343 | 1,318 | 1,333 | 9,400 | 1,333 |
| 2008-08-07 | 1,362 | 1,362 | 1,333 | 1,338 | 11,100 | 1,338 |
| 2008-08-06 | 1,338 | 1,378 | 1,323 | 1,369 | 18,500 | 1,369 |
| 2008-08-05 | 1,304 | 1,341 | 1,304 | 1,318 | 16,300 | 1,318 |
| 2008-08-04 | 1,345 | 1,360 | 1,303 | 1,303 | 15,500 | 1,303 |
| 2008-08-01 | 1,380 | 1,384 | 1,341 | 1,359 | 17,900 | 1,359 |
| 2008-07-31 | 1,385 | 1,414 | 1,365 | 1,395 | 16,400 | 1,395 |
| 2008-07-30 | 1,331 | 1,369 | 1,310 | 1,365 | 14,500 | 1,365 |
| 2008-07-29 | 1,335 | 1,335 | 1,291 | 1,325 | 14,800 | 1,325 |
| 2008-07-28 | 1,367 | 1,388 | 1,336 | 1,348 | 9,900 | 1,348 |
| 2008-07-25 | 1,371 | 1,371 | 1,335 | 1,347 | 22,200 | 1,347 |
| 2008-07-24 | 1,327 | 1,370 | 1,317 | 1,370 | 29,700 | 1,370 |
| 2008-07-23 | 1,280 | 1,337 | 1,280 | 1,297 | 22,500 | 1,297 |
| 2008-07-22 | 1,251 | 1,274 | 1,237 | 1,274 | 25,600 | 1,274 |
| 2008-07-18 | 1,251 | 1,260 | 1,220 | 1,220 | 26,200 | 1,220 |
| 2008-07-17 | 1,258 | 1,280 | 1,252 | 1,259 | 29,500 | 1,259 |
| 2008-07-16 | 1,250 | 1,270 | 1,245 | 1,265 | 22,000 | 1,265 |
| 2008-07-15 | 1,247 | 1,260 | 1,233 | 1,249 | 24,900 | 1,249 |
| 2008-07-14 | 1,252 | 1,262 | 1,236 | 1,236 | 18,200 | 1,236 |
| 2008-07-11 | 1,264 | 1,265 | 1,240 | 1,242 | 18,200 | 1,242 |
| 2008-07-10 | 1,283 | 1,283 | 1,243 | 1,244 | 24,300 | 1,244 |
| 2008-07-09 | 1,305 | 1,312 | 1,270 | 1,270 | 20,500 | 1,270 |
| 2008-07-08 | 1,320 | 1,325 | 1,285 | 1,285 | 13,800 | 1,285 |
| 2008-07-07 | 1,342 | 1,342 | 1,323 | 1,328 | 9,000 | 1,328 |
| 2008-07-04 | 1,360 | 1,360 | 1,322 | 1,343 | 10,600 | 1,343 |
| 2008-07-03 | 1,322 | 1,357 | 1,301 | 1,352 | 26,200 | 1,352 |
| 2008-07-02 | 1,369 | 1,369 | 1,334 | 1,335 | 14,600 | 1,335 |
| 2008-07-01 | 1,381 | 1,394 | 1,380 | 1,392 | 8,900 | 1,392 |
| 2008-06-30 | 1,421 | 1,424 | 1,390 | 1,397 | 11,800 | 1,397 |
| 2008-06-27 | 1,410 | 1,410 | 1,360 | 1,401 | 13,400 | 1,401 |
| 2008-06-26 | 1,465 | 1,470 | 1,408 | 1,415 | 16,200 | 1,415 |
| 2008-06-25 | 1,469 | 1,469 | 1,402 | 1,445 | 25,900 | 1,445 |
| 2008-06-24 | 1,461 | 1,470 | 1,451 | 1,454 | 19,500 | 1,454 |
| 2008-06-23 | 1,469 | 1,470 | 1,451 | 1,460 | 18,200 | 1,460 |
| 2008-06-20 | 1,470 | 1,491 | 1,470 | 1,476 | 19,900 | 1,476 |
| 2008-06-19 | 1,506 | 1,506 | 1,461 | 1,466 | 27,900 | 1,466 |
| 2008-06-18 | 1,499 | 1,510 | 1,485 | 1,508 | 22,000 | 1,508 |
| 2008-06-17 | 1,466 | 1,496 | 1,466 | 1,496 | 26,700 | 1,496 |
| 2008-06-16 | 1,484 | 1,490 | 1,460 | 1,474 | 25,600 | 1,474 |
| 2008-06-13 | 1,483 | 1,518 | 1,454 | 1,470 | 33,600 | 1,470 |
| 2008-06-12 | 1,469 | 1,549 | 1,455 | 1,513 | 36,400 | 1,513 |
| 2008-06-11 | 1,499 | 1,502 | 1,460 | 1,470 | 18,200 | 1,470 |
| 2008-06-10 | 1,501 | 1,506 | 1,493 | 1,496 | 8,300 | 1,496 |
| 2008-06-09 | 1,520 | 1,521 | 1,490 | 1,500 | 15,500 | 1,500 |
| 2008-06-06 | 1,558 | 1,558 | 1,526 | 1,530 | 24,000 | 1,530 |
| 2008-06-05 | 1,547 | 1,555 | 1,534 | 1,541 | 14,400 | 1,541 |
| 2008-06-04 | 1,521 | 1,549 | 1,515 | 1,545 | 13,000 | 1,545 |
| 2008-06-03 | 1,560 | 1,561 | 1,532 | 1,537 | 34,900 | 1,537 |
| 2008-06-02 | 1,574 | 1,595 | 1,567 | 1,571 | 21,200 | 1,571 |
| 2008-05-30 | 1,552 | 1,594 | 1,552 | 1,565 | 15,500 | 1,565 |
| 2008-05-29 | 1,543 | 1,581 | 1,543 | 1,576 | 7,700 | 1,576 |
| 2008-05-28 | 1,566 | 1,581 | 1,532 | 1,543 | 33,400 | 1,543 |
| 2008-05-27 | 1,554 | 1,581 | 1,547 | 1,566 | 22,000 | 1,566 |
| 2008-05-26 | 1,586 | 1,586 | 1,536 | 1,553 | 31,200 | 1,553 |
| 2008-05-23 | 1,612 | 1,612 | 1,582 | 1,586 | 14,000 | 1,586 |
| 2008-05-22 | 1,559 | 1,615 | 1,555 | 1,612 | 24,700 | 1,612 |
| 2008-05-21 | 1,623 | 1,623 | 1,550 | 1,577 | 46,100 | 1,577 |
| 2008-05-20 | 1,635 | 1,638 | 1,598 | 1,613 | 31,900 | 1,613 |
| 2008-05-19 | 1,624 | 1,639 | 1,620 | 1,635 | 21,200 | 1,635 |
| 2008-05-16 | 1,630 | 1,630 | 1,601 | 1,617 | 27,200 | 1,617 |
| 2008-05-15 | 1,590 | 1,622 | 1,579 | 1,616 | 35,500 | 1,616 |
| 2008-05-14 | 1,560 | 1,580 | 1,556 | 1,574 | 26,100 | 1,574 |
| 2008-05-13 | 1,558 | 1,568 | 1,530 | 1,543 | 12,100 | 1,543 |
| 2008-05-12 | 1,512 | 1,583 | 1,510 | 1,558 | 14,800 | 1,558 |
| 2008-05-09 | 1,594 | 1,594 | 1,550 | 1,551 | 11,200 | 1,551 |
| 2008-05-08 | 1,602 | 1,602 | 1,582 | 1,588 | 18,900 | 1,588 |
| 2008-05-07 | 1,609 | 1,612 | 1,586 | 1,586 | 15,000 | 1,586 |
| 2008-05-02 | 1,595 | 1,619 | 1,584 | 1,608 | 14,700 | 1,608 |
| 2008-05-01 | 1,572 | 1,586 | 1,570 | 1,579 | 13,400 | 1,579 |
| 2008-04-30 | 1,618 | 1,633 | 1,600 | 1,600 | 22,000 | 1,600 |
| 2008-04-28 | 1,655 | 1,657 | 1,614 | 1,635 | 18,300 | 1,635 |
| 2008-04-25 | 1,670 | 1,670 | 1,589 | 1,647 | 16,700 | 1,647 |
| 2008-04-24 | 1,636 | 1,664 | 1,630 | 1,654 | 10,200 | 1,654 |
| 2008-04-23 | 1,629 | 1,670 | 1,629 | 1,656 | 14,500 | 1,656 |
| 2008-04-22 | 1,678 | 1,678 | 1,610 | 1,638 | 16,200 | 1,638 |
| 2008-04-21 | 1,683 | 1,683 | 1,630 | 1,658 | 31,300 | 1,658 |
| 2008-04-18 | 1,575 | 1,600 | 1,550 | 1,593 | 18,800 | 1,593 |
| 2008-04-17 | 1,575 | 1,575 | 1,535 | 1,550 | 17,300 | 1,550 |
| 2008-04-16 | 1,516 | 1,535 | 1,500 | 1,515 | 22,800 | 1,515 |
| 2008-04-15 | 1,512 | 1,512 | 1,472 | 1,500 | 17,200 | 1,500 |
| 2008-04-14 | 1,529 | 1,529 | 1,471 | 1,500 | 20,300 | 1,500 |
| 2008-04-11 | 1,530 | 1,560 | 1,525 | 1,552 | 22,600 | 1,552 |
| 2008-04-10 | 1,613 | 1,613 | 1,520 | 1,534 | 16,300 | 1,534 |
| 2008-04-09 | 1,715 | 1,715 | 1,640 | 1,646 | 7,500 | 1,646 |
| 2008-04-08 | 1,701 | 1,720 | 1,679 | 1,685 | 10,800 | 1,685 |
| 2008-04-07 | 1,700 | 1,714 | 1,682 | 1,714 | 8,900 | 1,714 |
| 2008-04-04 | 1,690 | 1,719 | 1,685 | 1,700 | 17,500 | 1,700 |
| 2008-04-03 | 1,670 | 1,680 | 1,657 | 1,667 | 28,200 | 1,667 |
| 2008-04-02 | 1,648 | 1,660 | 1,640 | 1,654 | 29,500 | 1,654 |
| 2008-04-01 | 1,620 | 1,634 | 1,580 | 1,618 | 17,100 | 1,618 |
| 2008-03-31 | 1,610 | 1,628 | 1,555 | 1,612 | 18,000 | 1,612 |
| 2008-03-28 | 1,612 | 1,649 | 1,600 | 1,640 | 17,700 | 1,640 |
| 2008-03-27 | 1,585 | 1,616 | 1,555 | 1,611 | 19,900 | 1,611 |
| 2008-03-26 | 1,575 | 1,604 | 1,545 | 1,603 | 22,500 | 1,603 |
| 2008-03-25 | 1,586 | 1,592 | 1,521 | 1,569 | 27,600 | 1,569 |
| 2008-03-24 | 1,549 | 1,599 | 1,548 | 1,556 | 27,100 | 1,556 |
| 2008-03-21 | 1,464 | 1,559 | 1,464 | 1,549 | 43,200 | 1,549 |
| 2008-03-19 | 1,460 | 1,461 | 1,422 | 1,444 | 30,400 | 1,444 |
| 2008-03-18 | 1,338 | 1,380 | 1,338 | 1,380 | 27,900 | 1,380 |
| 2008-03-17 | 1,347 | 1,351 | 1,314 | 1,325 | 39,500 | 1,325 |
| 2008-03-14 | 1,325 | 1,348 | 1,309 | 1,339 | 59,100 | 1,339 |
| 2008-03-13 | 1,282 | 1,310 | 1,280 | 1,305 | 44,100 | 1,305 |
| 2008-03-12 | 1,321 | 1,332 | 1,271 | 1,310 | 33,200 | 1,310 |
| 2008-03-11 | 1,268 | 1,285 | 1,246 | 1,285 | 45,600 | 1,285 |
| 2008-03-10 | 1,288 | 1,291 | 1,230 | 1,259 | 39,700 | 1,259 |
| 2008-03-07 | 1,361 | 1,367 | 1,316 | 1,328 | 32,900 | 1,328 |
| 2008-03-06 | 1,371 | 1,441 | 1,371 | 1,381 | 21,500 | 1,381 |
| 2008-03-05 | 1,366 | 1,386 | 1,345 | 1,377 | 33,400 | 1,377 |
| 2008-03-04 | 1,413 | 1,428 | 1,397 | 1,403 | 37,000 | 1,403 |
| 2008-03-03 | 1,450 | 1,478 | 1,434 | 1,442 | 30,200 | 1,442 |
| 2008-02-29 | 1,509 | 1,510 | 1,480 | 1,484 | 14,600 | 1,484 |
| 2008-02-28 | 1,501 | 1,570 | 1,501 | 1,528 | 14,100 | 1,528 |
| 2008-02-27 | 1,519 | 1,547 | 1,494 | 1,527 | 34,100 | 1,527 |
| 2008-02-26 | 1,512 | 1,512 | 1,475 | 1,488 | 32,500 | 1,488 |
| 2008-02-25 | 1,462 | 1,509 | 1,462 | 1,492 | 25,400 | 1,492 |
| 2008-02-22 | 1,467 | 1,483 | 1,437 | 1,452 | 23,400 | 1,452 |
| 2008-02-21 | 1,470 | 1,470 | 1,435 | 1,466 | 32,200 | 1,466 |
| 2008-02-20 | 1,522 | 1,522 | 1,420 | 1,430 | 38,700 | 1,430 |
| 2008-02-19 | 1,517 | 1,519 | 1,468 | 1,506 | 26,600 | 1,506 |
| 2008-02-18 | 1,469 | 1,509 | 1,459 | 1,488 | 34,700 | 1,488 |
| 2008-02-15 | 1,372 | 1,431 | 1,360 | 1,419 | 47,000 | 1,419 |
| 2008-02-14 | 1,333 | 1,403 | 1,319 | 1,386 | 28,100 | 1,386 |
| 2008-02-13 | 1,434 | 1,445 | 1,353 | 1,353 | 34,800 | 1,353 |
| 2008-02-12 | 1,429 | 1,444 | 1,420 | 1,432 | 23,000 | 1,432 |
| 2008-02-08 | 1,411 | 1,439 | 1,411 | 1,422 | 14,200 | 1,422 |
| 2008-02-07 | 1,420 | 1,448 | 1,405 | 1,418 | 25,800 | 1,418 |
| 2008-02-06 | 1,437 | 1,437 | 1,401 | 1,419 | 39,000 | 1,419 |
| 2008-02-05 | 1,426 | 1,465 | 1,400 | 1,457 | 43,200 | 1,457 |
| 2008-02-04 | 1,431 | 1,476 | 1,405 | 1,470 | 86,700 | 1,470 |
| 2008-02-01 | 1,331 | 1,380 | 1,331 | 1,371 | 58,200 | 1,371 |
| 2008-01-31 | 1,292 | 1,370 | 1,266 | 1,348 | 38,600 | 1,348 |
| 2008-01-30 | 1,337 | 1,344 | 1,287 | 1,303 | 34,200 | 1,303 |
| 2008-01-29 | 1,314 | 1,331 | 1,292 | 1,331 | 34,000 | 1,331 |
| 2008-01-28 | 1,297 | 1,300 | 1,249 | 1,262 | 42,600 | 1,262 |
| 2008-01-25 | 1,268 | 1,311 | 1,260 | 1,306 | 42,900 | 1,306 |
| 2008-01-24 | 1,257 | 1,270 | 1,205 | 1,227 | 40,600 | 1,227 |
| 2008-01-23 | 1,153 | 1,189 | 1,153 | 1,177 | 36,700 | 1,177 |
| 2008-01-22 | 1,195 | 1,200 | 1,132 | 1,133 | 40,000 | 1,133 |
| 2008-01-21 | 1,232 | 1,245 | 1,209 | 1,209 | 44,200 | 1,209 |
| 2008-01-18 | 1,250 | 1,260 | 1,206 | 1,252 | 55,700 | 1,252 |
| 2008-01-17 | 1,273 | 1,290 | 1,213 | 1,263 | 69,200 | 1,263 |
| 2008-01-16 | 1,250 | 1,264 | 1,191 | 1,233 | 57,400 | 1,233 |
| 2008-01-15 | 1,343 | 1,350 | 1,246 | 1,268 | 127,100 | 1,268 |
| 2008-01-11 | 1,406 | 1,427 | 1,339 | 1,341 | 92,000 | 1,341 |
| 2008-01-10 | 1,492 | 1,492 | 1,422 | 1,426 | 63,400 | 1,426 |
| 2008-01-09 | 1,450 | 1,498 | 1,435 | 1,491 | 54,800 | 1,491 |
| 2008-01-08 | 1,516 | 1,518 | 1,475 | 1,480 | 67,200 | 1,480 |
| 2008-01-07 | 1,579 | 1,597 | 1,528 | 1,546 | 44,700 | 1,546 |
| 2008-01-04 | 1,645 | 1,656 | 1,617 | 1,617 | 18,600 | 1,617 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株