4062 イビデン(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 | 1,815 | 1,844 | 1,803 | 1,818 | 547,100 | 1,818 |
| 2008-12-29 | 1,817 | 1,826 | 1,775 | 1,814 | 546,100 | 1,814 |
| 2008-12-26 | 1,766 | 1,787 | 1,757 | 1,787 | 491,500 | 1,787 |
| 2008-12-25 | 1,729 | 1,792 | 1,729 | 1,787 | 501,800 | 1,787 |
| 2008-12-24 | 1,775 | 1,786 | 1,755 | 1,759 | 2,248,400 | 1,759 |
| 2008-12-22 | 1,700 | 1,815 | 1,700 | 1,805 | 2,020,700 | 1,805 |
| 2008-12-19 | 1,618 | 1,719 | 1,601 | 1,661 | 1,625,900 | 1,661 |
| 2008-12-18 | 1,588 | 1,634 | 1,557 | 1,590 | 891,600 | 1,590 |
| 2008-12-17 | 1,740 | 1,745 | 1,541 | 1,591 | 1,382,000 | 1,591 |
| 2008-12-16 | 1,687 | 1,718 | 1,663 | 1,680 | 1,144,100 | 1,680 |
| 2008-12-15 | 1,593 | 1,741 | 1,593 | 1,723 | 2,377,000 | 1,723 |
| 2008-12-12 | 1,591 | 1,599 | 1,491 | 1,533 | 1,769,800 | 1,533 |
| 2008-12-11 | 1,540 | 1,630 | 1,537 | 1,621 | 2,174,700 | 1,621 |
| 2008-12-10 | 1,425 | 1,630 | 1,425 | 1,630 | 2,492,600 | 1,630 |
| 2008-12-09 | 1,372 | 1,453 | 1,370 | 1,430 | 2,148,900 | 1,430 |
| 2008-12-08 | 1,328 | 1,365 | 1,292 | 1,351 | 1,426,400 | 1,351 |
| 2008-12-05 | 1,232 | 1,284 | 1,222 | 1,268 | 1,109,300 | 1,268 |
| 2008-12-04 | 1,310 | 1,342 | 1,229 | 1,249 | 1,818,100 | 1,249 |
| 2008-12-03 | 1,351 | 1,364 | 1,300 | 1,342 | 1,158,600 | 1,342 |
| 2008-12-02 | 1,350 | 1,409 | 1,306 | 1,310 | 1,674,100 | 1,310 |
| 2008-12-01 | 1,496 | 1,496 | 1,405 | 1,417 | 1,628,300 | 1,417 |
| 2008-11-28 | 1,518 | 1,518 | 1,470 | 1,496 | 1,191,100 | 1,496 |
| 2008-11-27 | 1,466 | 1,487 | 1,446 | 1,478 | 1,104,200 | 1,478 |
| 2008-11-26 | 1,380 | 1,447 | 1,355 | 1,426 | 1,680,700 | 1,426 |
| 2008-11-25 | 1,500 | 1,534 | 1,368 | 1,419 | 2,051,100 | 1,419 |
| 2008-11-21 | 1,300 | 1,464 | 1,258 | 1,444 | 2,065,200 | 1,444 |
| 2008-11-20 | 1,430 | 1,450 | 1,346 | 1,352 | 1,777,400 | 1,352 |
| 2008-11-19 | 1,560 | 1,579 | 1,475 | 1,512 | 1,618,700 | 1,512 |
| 2008-11-18 | 1,618 | 1,639 | 1,553 | 1,554 | 1,268,500 | 1,554 |
| 2008-11-17 | 1,610 | 1,726 | 1,575 | 1,648 | 1,487,900 | 1,648 |
| 2008-11-14 | 1,723 | 1,730 | 1,638 | 1,648 | 996,600 | 1,648 |
| 2008-11-13 | 1,600 | 1,640 | 1,583 | 1,603 | 1,480,400 | 1,603 |
| 2008-11-12 | 1,742 | 1,763 | 1,702 | 1,703 | 2,266,500 | 1,703 |
| 2008-11-11 | 1,823 | 1,885 | 1,781 | 1,830 | 1,624,000 | 1,830 |
| 2008-11-10 | 1,831 | 1,899 | 1,822 | 1,881 | 1,798,400 | 1,881 |
| 2008-11-07 | 1,580 | 1,751 | 1,571 | 1,667 | 3,095,500 | 1,667 |
| 2008-11-06 | 1,985 | 2,010 | 1,803 | 1,830 | 2,117,100 | 1,830 |
| 2008-11-05 | 1,990 | 2,145 | 1,981 | 2,145 | 1,808,300 | 2,145 |
| 2008-11-04 | 1,852 | 1,920 | 1,845 | 1,910 | 1,404,200 | 1,910 |
| 2008-10-31 | 1,830 | 1,925 | 1,751 | 1,793 | 1,506,600 | 1,793 |
| 2008-10-30 | 1,634 | 1,830 | 1,600 | 1,830 | 2,038,300 | 1,830 |
| 2008-10-29 | 1,661 | 1,661 | 1,573 | 1,634 | 1,854,000 | 1,634 |
| 2008-10-28 | 1,379 | 1,495 | 1,300 | 1,471 | 2,121,300 | 1,471 |
| 2008-10-27 | 1,394 | 1,575 | 1,390 | 1,399 | 2,194,700 | 1,399 |
| 2008-10-24 | 1,587 | 1,587 | 1,410 | 1,414 | 1,607,400 | 1,414 |
| 2008-10-23 | 1,671 | 1,679 | 1,545 | 1,639 | 2,052,700 | 1,639 |
| 2008-10-22 | 1,832 | 1,835 | 1,721 | 1,731 | 1,287,100 | 1,731 |
| 2008-10-21 | 1,828 | 1,860 | 1,803 | 1,859 | 1,636,100 | 1,859 |
| 2008-10-20 | 1,799 | 1,827 | 1,745 | 1,793 | 1,575,300 | 1,793 |
| 2008-10-17 | 1,770 | 1,809 | 1,680 | 1,740 | 1,523,300 | 1,740 |
| 2008-10-16 | 1,780 | 1,850 | 1,710 | 1,710 | 4,301,700 | 1,710 |
| 2008-10-15 | 2,200 | 2,205 | 2,025 | 2,110 | 2,355,200 | 2,110 |
| 2008-10-14 | 2,245 | 2,245 | 2,180 | 2,240 | 1,052,800 | 2,240 |
| 2008-10-10 | 1,890 | 2,045 | 1,834 | 1,944 | 2,841,500 | 1,944 |
| 2008-10-09 | 1,810 | 2,070 | 1,621 | 2,065 | 4,128,000 | 2,065 |
| 2008-10-08 | 1,990 | 2,050 | 1,876 | 1,900 | 3,690,700 | 1,900 |
| 2008-10-07 | 1,969 | 2,125 | 1,931 | 2,110 | 2,668,100 | 2,110 |
| 2008-10-06 | 2,050 | 2,140 | 2,010 | 2,050 | 1,965,500 | 2,050 |
| 2008-10-03 | 2,205 | 2,220 | 2,060 | 2,110 | 2,531,200 | 2,110 |
| 2008-10-02 | 2,475 | 2,485 | 2,265 | 2,285 | 1,382,000 | 2,285 |
| 2008-10-01 | 2,560 | 2,585 | 2,450 | 2,465 | 1,013,400 | 2,465 |
| 2008-09-30 | 2,355 | 2,560 | 2,350 | 2,490 | 1,247,000 | 2,490 |
| 2008-09-29 | 2,735 | 2,755 | 2,565 | 2,595 | 1,247,300 | 2,595 |
| 2008-09-26 | 2,795 | 2,835 | 2,640 | 2,675 | 894,500 | 2,675 |
| 2008-09-25 | 2,720 | 2,810 | 2,670 | 2,790 | 1,139,500 | 2,790 |
| 2008-09-24 | 2,780 | 2,790 | 2,605 | 2,705 | 1,253,800 | 2,705 |
| 2008-09-22 | 2,855 | 2,860 | 2,770 | 2,810 | 889,000 | 2,810 |
| 2008-09-19 | 2,610 | 2,730 | 2,610 | 2,710 | 1,980,600 | 2,710 |
| 2008-09-18 | 2,500 | 2,545 | 2,475 | 2,530 | 1,763,000 | 2,530 |
| 2008-09-17 | 2,730 | 2,740 | 2,565 | 2,580 | 1,463,500 | 2,580 |
| 2008-09-16 | 2,670 | 2,750 | 2,655 | 2,725 | 1,230,500 | 2,725 |
| 2008-09-12 | 2,850 | 2,860 | 2,795 | 2,850 | 1,136,800 | 2,850 |
| 2008-09-11 | 2,820 | 2,875 | 2,765 | 2,770 | 2,111,800 | 2,770 |
| 2008-09-10 | 2,845 | 2,905 | 2,815 | 2,840 | 1,982,100 | 2,840 |
| 2008-09-09 | 3,090 | 3,100 | 2,920 | 2,965 | 1,358,100 | 2,965 |
| 2008-09-08 | 3,110 | 3,190 | 3,090 | 3,140 | 1,648,700 | 3,140 |
| 2008-09-05 | 2,825 | 2,920 | 2,815 | 2,915 | 1,777,900 | 2,915 |
| 2008-09-04 | 3,010 | 3,020 | 2,855 | 2,925 | 3,262,700 | 2,925 |
| 2008-09-03 | 3,120 | 3,130 | 3,030 | 3,040 | 1,227,700 | 3,040 |
| 2008-09-02 | 3,110 | 3,170 | 3,060 | 3,100 | 1,549,900 | 3,100 |
| 2008-09-01 | 3,210 | 3,270 | 3,100 | 3,110 | 2,206,400 | 3,110 |
| 2008-08-29 | 3,200 | 3,250 | 3,160 | 3,250 | 1,514,100 | 3,250 |
| 2008-08-28 | 3,290 | 3,300 | 3,100 | 3,170 | 2,805,700 | 3,170 |
| 2008-08-27 | 3,270 | 3,300 | 3,230 | 3,290 | 1,068,500 | 3,290 |
| 2008-08-26 | 3,190 | 3,260 | 3,140 | 3,210 | 1,280,300 | 3,210 |
| 2008-08-25 | 3,280 | 3,320 | 3,250 | 3,290 | 1,081,500 | 3,290 |
| 2008-08-22 | 3,330 | 3,350 | 3,150 | 3,180 | 1,885,000 | 3,180 |
| 2008-08-21 | 3,390 | 3,410 | 3,310 | 3,350 | 1,003,000 | 3,350 |
| 2008-08-20 | 3,400 | 3,410 | 3,310 | 3,350 | 2,064,300 | 3,350 |
| 2008-08-19 | 3,450 | 3,510 | 3,390 | 3,480 | 1,601,500 | 3,480 |
| 2008-08-18 | 3,620 | 3,640 | 3,560 | 3,600 | 1,121,900 | 3,600 |
| 2008-08-15 | 3,640 | 3,670 | 3,570 | 3,670 | 1,117,900 | 3,670 |
| 2008-08-14 | 3,520 | 3,700 | 3,500 | 3,690 | 1,907,700 | 3,690 |
| 2008-08-13 | 3,690 | 3,710 | 3,500 | 3,520 | 2,458,600 | 3,520 |
| 2008-08-12 | 3,780 | 3,880 | 3,760 | 3,790 | 1,740,800 | 3,790 |
| 2008-08-11 | 3,690 | 3,820 | 3,680 | 3,790 | 1,583,500 | 3,790 |
| 2008-08-08 | 3,510 | 3,770 | 3,500 | 3,680 | 3,818,300 | 3,680 |
| 2008-08-07 | 3,500 | 3,660 | 3,460 | 3,600 | 4,198,500 | 3,600 |
| 2008-08-06 | 3,220 | 3,460 | 3,190 | 3,400 | 3,564,500 | 3,400 |
| 2008-08-05 | 3,150 | 3,160 | 3,050 | 3,070 | 2,485,200 | 3,070 |
| 2008-08-04 | 3,040 | 3,190 | 3,000 | 3,150 | 2,860,100 | 3,150 |
| 2008-08-01 | 3,150 | 3,180 | 3,030 | 3,050 | 1,836,800 | 3,050 |
| 2008-07-31 | 3,310 | 3,320 | 3,160 | 3,220 | 931,600 | 3,220 |
| 2008-07-30 | 3,330 | 3,390 | 3,280 | 3,310 | 766,300 | 3,310 |
| 2008-07-29 | 3,250 | 3,260 | 3,190 | 3,230 | 1,017,600 | 3,230 |
| 2008-07-28 | 3,410 | 3,450 | 3,260 | 3,290 | 1,302,800 | 3,290 |
| 2008-07-25 | 3,480 | 3,500 | 3,350 | 3,400 | 2,050,800 | 3,400 |
| 2008-07-24 | 3,400 | 3,590 | 3,390 | 3,570 | 2,360,900 | 3,570 |
| 2008-07-23 | 3,250 | 3,410 | 3,250 | 3,310 | 1,631,400 | 3,310 |
| 2008-07-22 | 3,110 | 3,190 | 3,070 | 3,180 | 1,623,800 | 3,180 |
| 2008-07-18 | 3,280 | 3,290 | 3,090 | 3,100 | 2,066,700 | 3,100 |
| 2008-07-17 | 3,200 | 3,380 | 3,190 | 3,240 | 3,584,600 | 3,240 |
| 2008-07-16 | 3,210 | 3,230 | 3,020 | 3,080 | 3,296,700 | 3,080 |
| 2008-07-15 | 3,310 | 3,320 | 3,120 | 3,140 | 1,867,500 | 3,140 |
| 2008-07-14 | 3,270 | 3,460 | 3,260 | 3,340 | 1,624,000 | 3,340 |
| 2008-07-11 | 3,330 | 3,410 | 3,270 | 3,320 | 1,453,700 | 3,320 |
| 2008-07-10 | 3,350 | 3,410 | 3,280 | 3,370 | 2,116,800 | 3,370 |
| 2008-07-09 | 3,530 | 3,590 | 3,440 | 3,450 | 1,619,700 | 3,450 |
| 2008-07-08 | 3,630 | 3,670 | 3,410 | 3,440 | 1,833,800 | 3,440 |
| 2008-07-07 | 3,620 | 3,640 | 3,520 | 3,610 | 1,029,900 | 3,610 |
| 2008-07-04 | 3,650 | 3,650 | 3,550 | 3,590 | 2,018,400 | 3,590 |
| 2008-07-03 | 3,800 | 3,800 | 3,630 | 3,650 | 2,608,300 | 3,650 |
| 2008-07-02 | 3,950 | 3,980 | 3,810 | 3,830 | 881,500 | 3,830 |
| 2008-07-01 | 3,910 | 3,980 | 3,900 | 3,930 | 1,115,000 | 3,930 |
| 2008-06-30 | 3,900 | 3,940 | 3,840 | 3,860 | 1,073,800 | 3,860 |
| 2008-06-27 | 3,890 | 3,950 | 3,860 | 3,950 | 1,339,600 | 3,950 |
| 2008-06-26 | 4,100 | 4,200 | 4,060 | 4,070 | 941,500 | 4,070 |
| 2008-06-25 | 4,110 | 4,130 | 4,050 | 4,100 | 873,400 | 4,100 |
| 2008-06-24 | 4,170 | 4,200 | 4,120 | 4,150 | 973,900 | 4,150 |
| 2008-06-23 | 4,200 | 4,220 | 4,100 | 4,220 | 1,649,700 | 4,220 |
| 2008-06-20 | 4,430 | 4,450 | 4,310 | 4,330 | 722,100 | 4,330 |
| 2008-06-19 | 4,440 | 4,480 | 4,380 | 4,430 | 817,400 | 4,430 |
| 2008-06-18 | 4,500 | 4,550 | 4,480 | 4,540 | 557,500 | 4,540 |
| 2008-06-17 | 4,550 | 4,550 | 4,470 | 4,520 | 631,100 | 4,520 |
| 2008-06-16 | 4,500 | 4,550 | 4,410 | 4,530 | 893,000 | 4,530 |
| 2008-06-13 | 4,350 | 4,470 | 4,310 | 4,420 | 1,292,900 | 4,420 |
| 2008-06-12 | 4,360 | 4,380 | 4,290 | 4,340 | 2,206,600 | 4,340 |
| 2008-06-11 | 4,500 | 4,500 | 4,340 | 4,460 | 1,611,900 | 4,460 |
| 2008-06-10 | 4,690 | 4,710 | 4,460 | 4,470 | 1,451,900 | 4,470 |
| 2008-06-09 | 4,560 | 4,740 | 4,560 | 4,700 | 981,400 | 4,700 |
| 2008-06-06 | 4,730 | 4,780 | 4,680 | 4,750 | 1,430,700 | 4,750 |
| 2008-06-05 | 4,650 | 4,660 | 4,530 | 4,580 | 1,305,800 | 4,580 |
| 2008-06-04 | 4,600 | 4,710 | 4,550 | 4,690 | 1,372,200 | 4,690 |
| 2008-06-03 | 4,510 | 4,650 | 4,500 | 4,580 | 1,767,900 | 4,580 |
| 2008-06-02 | 4,470 | 4,580 | 4,390 | 4,560 | 1,476,300 | 4,560 |
| 2008-05-30 | 4,410 | 4,440 | 4,340 | 4,440 | 1,131,100 | 4,440 |
| 2008-05-29 | 4,220 | 4,350 | 4,170 | 4,320 | 1,401,300 | 4,320 |
| 2008-05-28 | 4,410 | 4,430 | 4,210 | 4,250 | 1,019,700 | 4,250 |
| 2008-05-27 | 4,350 | 4,380 | 4,300 | 4,360 | 464,100 | 4,360 |
| 2008-05-26 | 4,360 | 4,460 | 4,300 | 4,310 | 939,400 | 4,310 |
| 2008-05-23 | 4,540 | 4,610 | 4,450 | 4,460 | 1,566,200 | 4,460 |
| 2008-05-22 | 4,370 | 4,540 | 4,360 | 4,530 | 1,678,300 | 4,530 |
| 2008-05-21 | 4,510 | 4,520 | 4,290 | 4,370 | 3,909,500 | 4,370 |
| 2008-05-20 | 4,710 | 4,750 | 4,570 | 4,630 | 1,758,300 | 4,630 |
| 2008-05-19 | 4,900 | 4,920 | 4,780 | 4,810 | 815,800 | 4,810 |
| 2008-05-16 | 4,970 | 5,000 | 4,900 | 4,910 | 671,000 | 4,910 |
| 2008-05-15 | 4,980 | 5,030 | 4,880 | 4,880 | 925,900 | 4,880 |
| 2008-05-14 | 4,820 | 4,890 | 4,780 | 4,880 | 1,223,200 | 4,880 |
| 2008-05-13 | 4,750 | 4,800 | 4,650 | 4,740 | 569,100 | 4,740 |
| 2008-05-12 | 4,600 | 4,780 | 4,540 | 4,740 | 853,000 | 4,740 |
| 2008-05-09 | 4,930 | 4,930 | 4,680 | 4,680 | 1,320,100 | 4,680 |
| 2008-05-08 | 4,800 | 4,980 | 4,760 | 4,920 | 2,099,800 | 4,920 |
| 2008-05-07 | 4,820 | 4,880 | 4,750 | 4,800 | 1,928,900 | 4,800 |
| 2008-05-02 | 4,760 | 4,800 | 4,730 | 4,760 | 1,721,400 | 4,760 |
| 2008-05-01 | 4,530 | 4,690 | 4,520 | 4,610 | 2,328,000 | 4,610 |
| 2008-04-30 | 4,410 | 4,570 | 4,360 | 4,520 | 2,138,700 | 4,520 |
| 2008-04-28 | 4,400 | 4,480 | 4,360 | 4,460 | 2,596,000 | 4,460 |
| 2008-04-25 | 4,190 | 4,320 | 4,100 | 4,300 | 6,203,400 | 4,300 |
| 2008-04-24 | 4,630 | 4,650 | 4,530 | 4,590 | 1,002,200 | 4,590 |
| 2008-04-23 | 4,470 | 4,660 | 4,440 | 4,630 | 1,147,600 | 4,630 |
| 2008-04-22 | 4,680 | 4,690 | 4,570 | 4,570 | 864,900 | 4,570 |
| 2008-04-21 | 4,790 | 4,800 | 4,710 | 4,750 | 1,579,700 | 4,750 |
| 2008-04-18 | 4,640 | 4,660 | 4,520 | 4,610 | 1,264,500 | 4,610 |
| 2008-04-17 | 4,740 | 4,760 | 4,650 | 4,720 | 2,266,100 | 4,720 |
| 2008-04-16 | 4,300 | 4,550 | 4,260 | 4,460 | 2,353,000 | 4,460 |
| 2008-04-15 | 4,150 | 4,150 | 4,000 | 4,050 | 1,632,700 | 4,050 |
| 2008-04-14 | 4,180 | 4,260 | 4,160 | 4,170 | 794,400 | 4,170 |
| 2008-04-11 | 4,310 | 4,380 | 4,260 | 4,350 | 1,671,600 | 4,350 |
| 2008-04-10 | 4,410 | 4,410 | 4,270 | 4,270 | 878,500 | 4,270 |
| 2008-04-09 | 4,540 | 4,550 | 4,340 | 4,430 | 764,100 | 4,430 |
| 2008-04-08 | 4,710 | 4,730 | 4,530 | 4,560 | 931,800 | 4,560 |
| 2008-04-07 | 4,550 | 4,730 | 4,490 | 4,720 | 1,374,400 | 4,720 |
| 2008-04-04 | 4,490 | 4,550 | 4,420 | 4,460 | 1,002,200 | 4,460 |
| 2008-04-03 | 4,380 | 4,520 | 4,370 | 4,500 | 2,153,700 | 4,500 |
| 2008-04-02 | 4,130 | 4,280 | 4,100 | 4,280 | 2,155,200 | 4,280 |
| 2008-04-01 | 3,930 | 3,940 | 3,780 | 3,880 | 1,246,200 | 3,880 |
| 2008-03-31 | 3,940 | 4,020 | 3,840 | 3,920 | 1,443,400 | 3,920 |
| 2008-03-28 | 3,750 | 3,940 | 3,730 | 3,890 | 2,068,400 | 3,890 |
| 2008-03-27 | 4,020 | 4,050 | 3,850 | 3,900 | 1,643,400 | 3,900 |
| 2008-03-26 | 4,140 | 4,230 | 4,060 | 4,120 | 867,600 | 4,120 |
| 2008-03-25 | 4,040 | 4,190 | 4,030 | 4,160 | 1,694,200 | 4,160 |
| 2008-03-24 | 3,940 | 4,020 | 3,920 | 3,940 | 490,200 | 3,940 |
| 2008-03-21 | 3,960 | 4,000 | 3,860 | 3,990 | 667,200 | 3,990 |
| 2008-03-19 | 3,960 | 4,090 | 3,870 | 3,910 | 1,371,900 | 3,910 |
| 2008-03-18 | 3,810 | 3,870 | 3,720 | 3,810 | 1,339,500 | 3,810 |
| 2008-03-17 | 3,900 | 3,950 | 3,760 | 3,860 | 2,136,700 | 3,860 |
| 2008-03-14 | 4,180 | 4,200 | 4,050 | 4,100 | 1,615,000 | 4,100 |
| 2008-03-13 | 4,500 | 4,510 | 4,190 | 4,230 | 1,351,800 | 4,230 |
| 2008-03-12 | 4,650 | 4,680 | 4,450 | 4,490 | 1,288,100 | 4,490 |
| 2008-03-11 | 4,260 | 4,370 | 4,190 | 4,370 | 1,097,900 | 4,370 |
| 2008-03-10 | 4,350 | 4,420 | 4,290 | 4,320 | 796,900 | 4,320 |
| 2008-03-07 | 4,600 | 4,610 | 4,370 | 4,450 | 1,490,800 | 4,450 |
| 2008-03-06 | 4,670 | 4,840 | 4,660 | 4,780 | 1,255,500 | 4,780 |
| 2008-03-05 | 4,740 | 4,740 | 4,590 | 4,650 | 910,800 | 4,650 |
| 2008-03-04 | 4,820 | 4,870 | 4,710 | 4,760 | 1,266,700 | 4,760 |
| 2008-03-03 | 4,860 | 4,870 | 4,750 | 4,770 | 1,321,200 | 4,770 |
| 2008-02-29 | 5,160 | 5,220 | 5,050 | 5,080 | 1,267,000 | 5,080 |
| 2008-02-28 | 5,300 | 5,330 | 5,230 | 5,300 | 1,502,000 | 5,300 |
| 2008-02-27 | 5,380 | 5,470 | 5,370 | 5,420 | 2,154,600 | 5,420 |
| 2008-02-26 | 5,300 | 5,310 | 5,220 | 5,240 | 1,861,200 | 5,240 |
| 2008-02-25 | 5,100 | 5,220 | 5,010 | 5,120 | 1,866,000 | 5,120 |
| 2008-02-22 | 4,870 | 4,980 | 4,840 | 4,960 | 1,108,100 | 4,960 |
| 2008-02-21 | 4,890 | 5,010 | 4,840 | 4,930 | 1,699,600 | 4,930 |
| 2008-02-20 | 4,960 | 5,010 | 4,820 | 4,860 | 2,427,600 | 4,860 |
| 2008-02-19 | 4,950 | 4,970 | 4,840 | 4,900 | 1,231,700 | 4,900 |
| 2008-02-18 | 4,930 | 5,000 | 4,850 | 4,870 | 1,278,800 | 4,870 |
| 2008-02-15 | 4,750 | 5,030 | 4,720 | 5,030 | 3,414,500 | 5,030 |
| 2008-02-14 | 4,690 | 4,840 | 4,660 | 4,800 | 2,348,700 | 4,800 |
| 2008-02-13 | 4,670 | 4,720 | 4,470 | 4,520 | 3,043,800 | 4,520 |
| 2008-02-12 | 4,810 | 4,850 | 4,630 | 4,670 | 2,401,700 | 4,670 |
| 2008-02-08 | 5,060 | 5,120 | 4,810 | 4,860 | 1,531,000 | 4,860 |
| 2008-02-07 | 5,100 | 5,170 | 5,050 | 5,120 | 2,093,800 | 5,120 |
| 2008-02-06 | 5,010 | 5,180 | 4,950 | 4,980 | 4,141,200 | 4,980 |
| 2008-02-05 | 4,960 | 5,420 | 4,960 | 5,280 | 8,671,700 | 5,280 |
| 2008-02-04 | 5,760 | 5,760 | 5,760 | 5,760 | 129,500 | 5,760 |
| 2008-02-01 | 6,730 | 6,810 | 6,700 | 6,760 | 839,100 | 6,760 |
| 2008-01-31 | 6,500 | 6,720 | 6,370 | 6,700 | 1,229,000 | 6,700 |
| 2008-01-30 | 6,840 | 6,840 | 6,400 | 6,520 | 1,776,800 | 6,520 |
| 2008-01-29 | 6,700 | 6,830 | 6,680 | 6,780 | 1,369,800 | 6,780 |
| 2008-01-28 | 6,700 | 6,730 | 6,440 | 6,470 | 768,700 | 6,470 |
| 2008-01-25 | 6,560 | 6,800 | 6,550 | 6,800 | 1,362,800 | 6,800 |
| 2008-01-24 | 6,400 | 6,400 | 6,200 | 6,370 | 1,045,100 | 6,370 |
| 2008-01-23 | 6,250 | 6,370 | 5,950 | 6,080 | 1,183,800 | 6,080 |
| 2008-01-22 | 5,770 | 6,100 | 5,730 | 5,830 | 1,314,100 | 5,830 |
| 2008-01-21 | 6,240 | 6,260 | 6,020 | 6,050 | 1,273,100 | 6,050 |
| 2008-01-18 | 5,930 | 6,370 | 5,800 | 6,340 | 2,008,400 | 6,340 |
| 2008-01-17 | 5,890 | 6,130 | 5,880 | 6,130 | 2,028,200 | 6,130 |
| 2008-01-16 | 5,720 | 6,050 | 5,580 | 5,790 | 2,065,900 | 5,790 |
| 2008-01-15 | 6,370 | 6,430 | 6,110 | 6,120 | 1,961,600 | 6,120 |
| 2008-01-11 | 6,670 | 6,720 | 6,360 | 6,390 | 1,327,300 | 6,390 |
| 2008-01-10 | 6,810 | 6,940 | 6,620 | 6,640 | 1,018,700 | 6,640 |
| 2008-01-09 | 6,650 | 6,930 | 6,560 | 6,900 | 1,694,600 | 6,900 |
| 2008-01-08 | 6,750 | 6,820 | 6,570 | 6,820 | 1,120,900 | 6,820 |
| 2008-01-07 | 7,000 | 7,040 | 6,700 | 6,800 | 2,227,600 | 6,800 |
| 2008-01-04 | 7,440 | 7,490 | 7,080 | 7,140 | 1,252,400 | 7,140 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
