4063 信越化学工業(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 | 3,980 | 4,110 | 3,960 | 4,070 | 2,245,600 | 814 |
| 2008-12-29 | 3,850 | 3,960 | 3,830 | 3,950 | 993,700 | 790 |
| 2008-12-26 | 3,830 | 3,870 | 3,800 | 3,870 | 630,300 | 774 |
| 2008-12-25 | 3,790 | 3,830 | 3,750 | 3,830 | 483,800 | 766 |
| 2008-12-24 | 3,840 | 3,840 | 3,750 | 3,780 | 1,629,900 | 756 |
| 2008-12-22 | 3,740 | 3,860 | 3,740 | 3,850 | 1,943,400 | 770 |
| 2008-12-19 | 3,830 | 3,850 | 3,770 | 3,790 | 3,625,200 | 758 |
| 2008-12-18 | 3,830 | 3,880 | 3,720 | 3,780 | 6,381,000 | 756 |
| 2008-12-17 | 4,120 | 4,200 | 3,990 | 4,130 | 4,276,700 | 826 |
| 2008-12-16 | 4,050 | 4,130 | 3,940 | 4,050 | 3,569,900 | 810 |
| 2008-12-15 | 4,020 | 4,090 | 3,960 | 4,070 | 3,433,800 | 814 |
| 2008-12-12 | 4,010 | 4,060 | 3,770 | 3,880 | 5,040,500 | 776 |
| 2008-12-11 | 4,000 | 4,110 | 3,970 | 4,110 | 3,172,300 | 822 |
| 2008-12-10 | 3,880 | 4,060 | 3,870 | 4,020 | 3,553,800 | 804 |
| 2008-12-09 | 3,910 | 3,940 | 3,830 | 3,870 | 4,057,600 | 774 |
| 2008-12-08 | 3,450 | 3,730 | 3,430 | 3,720 | 3,740,800 | 744 |
| 2008-12-05 | 3,530 | 3,550 | 3,400 | 3,400 | 3,962,600 | 680 |
| 2008-12-04 | 3,530 | 3,620 | 3,430 | 3,430 | 3,968,300 | 686 |
| 2008-12-03 | 3,550 | 3,590 | 3,480 | 3,530 | 2,666,500 | 706 |
| 2008-12-02 | 3,530 | 3,580 | 3,480 | 3,500 | 2,972,500 | 700 |
| 2008-12-01 | 3,670 | 3,730 | 3,620 | 3,680 | 2,599,300 | 736 |
| 2008-11-28 | 3,710 | 3,720 | 3,550 | 3,640 | 4,415,600 | 728 |
| 2008-11-27 | 3,980 | 3,990 | 3,720 | 3,760 | 3,909,900 | 752 |
| 2008-11-26 | 3,950 | 4,010 | 3,800 | 3,830 | 3,902,700 | 766 |
| 2008-11-25 | 4,070 | 4,090 | 3,900 | 4,050 | 3,608,000 | 810 |
| 2008-11-21 | 3,730 | 3,840 | 3,650 | 3,800 | 5,988,300 | 760 |
| 2008-11-20 | 4,070 | 4,120 | 3,910 | 3,910 | 3,862,800 | 782 |
| 2008-11-19 | 4,110 | 4,240 | 4,050 | 4,220 | 4,272,200 | 844 |
| 2008-11-18 | 4,390 | 4,460 | 4,230 | 4,230 | 3,157,400 | 846 |
| 2008-11-17 | 4,360 | 4,660 | 4,290 | 4,490 | 2,555,600 | 898 |
| 2008-11-14 | 4,460 | 4,530 | 4,310 | 4,360 | 3,655,800 | 872 |
| 2008-11-13 | 4,240 | 4,330 | 4,180 | 4,210 | 3,595,500 | 842 |
| 2008-11-12 | 4,470 | 4,570 | 4,430 | 4,490 | 2,155,800 | 898 |
| 2008-11-11 | 4,680 | 4,760 | 4,540 | 4,570 | 2,580,800 | 914 |
| 2008-11-10 | 4,710 | 4,810 | 4,650 | 4,770 | 2,218,500 | 954 |
| 2008-11-07 | 4,370 | 4,710 | 4,330 | 4,560 | 3,617,400 | 912 |
| 2008-11-06 | 4,770 | 4,840 | 4,600 | 4,620 | 3,690,900 | 924 |
| 2008-11-05 | 5,070 | 5,100 | 4,900 | 5,020 | 3,221,000 | 1,004 |
| 2008-11-04 | 5,180 | 5,210 | 4,900 | 4,970 | 4,041,000 | 994 |
| 2008-10-31 | 4,940 | 5,360 | 4,920 | 5,070 | 6,261,300 | 1,014 |
| 2008-10-30 | 4,710 | 5,130 | 4,710 | 5,130 | 4,132,400 | 1,026 |
| 2008-10-29 | 4,510 | 4,680 | 4,430 | 4,660 | 5,568,100 | 932 |
| 2008-10-28 | 3,910 | 4,320 | 3,860 | 4,310 | 5,701,600 | 862 |
| 2008-10-27 | 3,810 | 4,080 | 3,690 | 3,860 | 7,881,900 | 772 |
| 2008-10-24 | 4,280 | 4,310 | 3,820 | 3,820 | 6,058,000 | 764 |
| 2008-10-23 | 3,750 | 4,230 | 3,660 | 4,180 | 9,020,400 | 836 |
| 2008-10-22 | 4,340 | 4,340 | 4,000 | 4,000 | 4,686,000 | 800 |
| 2008-10-21 | 4,610 | 4,650 | 4,350 | 4,500 | 4,326,700 | 900 |
| 2008-10-20 | 4,230 | 4,570 | 4,150 | 4,560 | 3,791,200 | 912 |
| 2008-10-17 | 4,260 | 4,270 | 4,060 | 4,180 | 3,770,400 | 836 |
| 2008-10-16 | 4,190 | 4,310 | 4,190 | 4,190 | 3,374,900 | 838 |
| 2008-10-15 | 4,380 | 4,760 | 4,350 | 4,690 | 4,422,200 | 938 |
| 2008-10-14 | 4,380 | 4,380 | 4,370 | 4,380 | 922,500 | 876 |
| 2008-10-10 | 3,620 | 4,090 | 3,620 | 3,880 | 5,504,500 | 776 |
| 2008-10-09 | 4,130 | 4,260 | 4,020 | 4,070 | 3,920,900 | 814 |
| 2008-10-08 | 4,530 | 4,550 | 4,180 | 4,180 | 3,269,700 | 836 |
| 2008-10-07 | 4,510 | 4,770 | 4,500 | 4,680 | 4,063,200 | 936 |
| 2008-10-06 | 4,880 | 4,960 | 4,770 | 4,810 | 3,807,600 | 962 |
| 2008-10-03 | 4,890 | 4,980 | 4,830 | 4,920 | 3,046,600 | 984 |
| 2008-10-02 | 5,040 | 5,090 | 4,910 | 4,930 | 2,441,100 | 986 |
| 2008-10-01 | 4,940 | 4,990 | 4,890 | 4,960 | 2,821,900 | 992 |
| 2008-09-30 | 4,800 | 5,110 | 4,760 | 4,890 | 4,223,700 | 978 |
| 2008-09-29 | 5,250 | 5,310 | 5,070 | 5,100 | 1,876,500 | 1,020 |
| 2008-09-26 | 5,380 | 5,390 | 5,180 | 5,210 | 2,040,700 | 1,042 |
| 2008-09-25 | 5,240 | 5,360 | 5,170 | 5,280 | 2,062,000 | 1,056 |
| 2008-09-24 | 5,290 | 5,320 | 5,140 | 5,310 | 2,294,200 | 1,062 |
| 2008-09-22 | 5,610 | 5,610 | 5,380 | 5,390 | 2,657,900 | 1,078 |
| 2008-09-19 | 5,020 | 5,340 | 5,020 | 5,210 | 3,555,100 | 1,042 |
| 2008-09-18 | 4,900 | 5,040 | 4,850 | 4,920 | 2,773,300 | 984 |
| 2008-09-17 | 5,050 | 5,160 | 5,020 | 5,140 | 4,364,400 | 1,028 |
| 2008-09-16 | 4,960 | 4,980 | 4,840 | 4,900 | 3,041,900 | 980 |
| 2008-09-12 | 5,250 | 5,290 | 5,050 | 5,160 | 5,782,500 | 1,032 |
| 2008-09-11 | 5,190 | 5,260 | 5,120 | 5,180 | 3,793,500 | 1,036 |
| 2008-09-10 | 5,280 | 5,310 | 5,190 | 5,240 | 4,193,000 | 1,048 |
| 2008-09-09 | 5,470 | 5,500 | 5,380 | 5,430 | 2,190,600 | 1,086 |
| 2008-09-08 | 5,370 | 5,600 | 5,350 | 5,530 | 3,037,300 | 1,106 |
| 2008-09-05 | 5,280 | 5,420 | 5,230 | 5,260 | 4,033,500 | 1,052 |
| 2008-09-04 | 5,470 | 5,650 | 5,320 | 5,530 | 5,633,100 | 1,106 |
| 2008-09-03 | 5,800 | 5,810 | 5,620 | 5,670 | 2,954,400 | 1,134 |
| 2008-09-02 | 5,970 | 6,030 | 5,720 | 5,800 | 3,282,100 | 1,160 |
| 2008-09-01 | 6,030 | 6,070 | 6,000 | 6,000 | 1,245,100 | 1,200 |
| 2008-08-29 | 6,170 | 6,190 | 6,100 | 6,130 | 2,213,000 | 1,226 |
| 2008-08-28 | 6,100 | 6,110 | 5,980 | 6,040 | 1,465,400 | 1,208 |
| 2008-08-27 | 6,150 | 6,190 | 6,070 | 6,090 | 1,614,700 | 1,218 |
| 2008-08-26 | 6,090 | 6,240 | 6,080 | 6,200 | 2,235,900 | 1,240 |
| 2008-08-25 | 6,190 | 6,270 | 6,180 | 6,180 | 1,773,500 | 1,236 |
| 2008-08-22 | 6,130 | 6,140 | 6,000 | 6,050 | 1,835,300 | 1,210 |
| 2008-08-21 | 6,250 | 6,250 | 6,160 | 6,200 | 1,209,500 | 1,240 |
| 2008-08-20 | 6,170 | 6,280 | 6,170 | 6,230 | 1,202,600 | 1,246 |
| 2008-08-19 | 6,290 | 6,330 | 6,240 | 6,270 | 1,492,700 | 1,254 |
| 2008-08-18 | 6,280 | 6,500 | 6,280 | 6,390 | 1,437,500 | 1,278 |
| 2008-08-15 | 6,300 | 6,370 | 6,260 | 6,340 | 1,080,800 | 1,268 |
| 2008-08-14 | 6,290 | 6,390 | 6,240 | 6,290 | 1,343,900 | 1,258 |
| 2008-08-13 | 6,340 | 6,350 | 6,230 | 6,270 | 1,339,400 | 1,254 |
| 2008-08-12 | 6,530 | 6,530 | 6,350 | 6,370 | 2,108,400 | 1,274 |
| 2008-08-11 | 6,470 | 6,570 | 6,440 | 6,490 | 1,531,800 | 1,298 |
| 2008-08-08 | 6,340 | 6,400 | 6,260 | 6,340 | 2,868,800 | 1,268 |
| 2008-08-07 | 6,500 | 6,520 | 6,320 | 6,420 | 1,079,300 | 1,284 |
| 2008-08-06 | 6,420 | 6,480 | 6,350 | 6,470 | 1,685,600 | 1,294 |
| 2008-08-05 | 6,200 | 6,380 | 6,150 | 6,240 | 1,591,200 | 1,248 |
| 2008-08-04 | 6,430 | 6,460 | 6,290 | 6,300 | 1,331,300 | 1,260 |
| 2008-08-01 | 6,600 | 6,610 | 6,420 | 6,470 | 1,417,200 | 1,294 |
| 2008-07-31 | 6,650 | 6,700 | 6,580 | 6,650 | 2,038,000 | 1,330 |
| 2008-07-30 | 6,540 | 6,590 | 6,520 | 6,560 | 1,114,400 | 1,312 |
| 2008-07-29 | 6,420 | 6,470 | 6,320 | 6,420 | 1,838,000 | 1,284 |
| 2008-07-28 | 6,710 | 6,770 | 6,540 | 6,590 | 1,673,400 | 1,318 |
| 2008-07-25 | 6,680 | 6,760 | 6,650 | 6,660 | 1,555,300 | 1,332 |
| 2008-07-24 | 6,700 | 6,800 | 6,670 | 6,780 | 1,838,200 | 1,356 |
| 2008-07-23 | 6,650 | 6,800 | 6,590 | 6,660 | 2,464,900 | 1,332 |
| 2008-07-22 | 6,410 | 6,650 | 6,370 | 6,640 | 2,442,700 | 1,328 |
| 2008-07-18 | 6,390 | 6,450 | 6,280 | 6,310 | 1,348,700 | 1,262 |
| 2008-07-17 | 6,460 | 6,470 | 6,280 | 6,290 | 1,511,900 | 1,258 |
| 2008-07-16 | 6,290 | 6,370 | 6,240 | 6,370 | 1,879,200 | 1,274 |
| 2008-07-15 | 6,220 | 6,340 | 6,180 | 6,310 | 1,701,700 | 1,262 |
| 2008-07-14 | 6,240 | 6,410 | 6,240 | 6,290 | 1,541,400 | 1,258 |
| 2008-07-11 | 6,390 | 6,390 | 6,250 | 6,260 | 3,418,800 | 1,252 |
| 2008-07-10 | 6,350 | 6,470 | 6,350 | 6,400 | 1,784,600 | 1,280 |
| 2008-07-09 | 6,530 | 6,640 | 6,420 | 6,420 | 1,645,400 | 1,284 |
| 2008-07-08 | 6,530 | 6,560 | 6,400 | 6,430 | 2,411,000 | 1,286 |
| 2008-07-07 | 6,670 | 6,740 | 6,600 | 6,660 | 1,068,300 | 1,332 |
| 2008-07-04 | 6,730 | 6,740 | 6,670 | 6,720 | 1,705,800 | 1,344 |
| 2008-07-03 | 6,690 | 6,770 | 6,640 | 6,670 | 2,764,700 | 1,334 |
| 2008-07-02 | 6,790 | 6,800 | 6,700 | 6,760 | 2,887,900 | 1,352 |
| 2008-07-01 | 6,590 | 6,740 | 6,590 | 6,710 | 2,307,600 | 1,342 |
| 2008-06-30 | 6,690 | 6,690 | 6,540 | 6,580 | 2,034,100 | 1,316 |
| 2008-06-27 | 6,440 | 6,660 | 6,420 | 6,600 | 2,307,200 | 1,320 |
| 2008-06-26 | 6,670 | 6,740 | 6,580 | 6,590 | 2,217,400 | 1,318 |
| 2008-06-25 | 6,420 | 6,590 | 6,380 | 6,570 | 2,153,700 | 1,314 |
| 2008-06-24 | 6,450 | 6,500 | 6,430 | 6,460 | 1,102,300 | 1,292 |
| 2008-06-23 | 6,400 | 6,570 | 6,400 | 6,520 | 1,416,500 | 1,304 |
| 2008-06-20 | 6,730 | 6,730 | 6,550 | 6,580 | 1,559,300 | 1,316 |
| 2008-06-19 | 6,740 | 6,740 | 6,610 | 6,660 | 1,388,300 | 1,332 |
| 2008-06-18 | 6,720 | 6,840 | 6,710 | 6,770 | 1,306,200 | 1,354 |
| 2008-06-17 | 6,850 | 6,850 | 6,760 | 6,820 | 1,813,000 | 1,364 |
| 2008-06-16 | 6,750 | 6,830 | 6,710 | 6,810 | 1,899,900 | 1,362 |
| 2008-06-13 | 6,460 | 6,620 | 6,410 | 6,550 | 6,675,000 | 1,310 |
| 2008-06-12 | 6,480 | 6,510 | 6,360 | 6,360 | 2,310,900 | 1,272 |
| 2008-06-11 | 6,640 | 6,720 | 6,610 | 6,690 | 1,657,900 | 1,338 |
| 2008-06-10 | 6,670 | 6,710 | 6,540 | 6,540 | 1,886,900 | 1,308 |
| 2008-06-09 | 6,620 | 6,750 | 6,610 | 6,670 | 2,554,600 | 1,334 |
| 2008-06-06 | 7,000 | 7,000 | 6,900 | 6,920 | 2,496,300 | 1,384 |
| 2008-06-05 | 6,770 | 6,890 | 6,730 | 6,810 | 4,529,900 | 1,362 |
| 2008-06-04 | 6,600 | 6,770 | 6,510 | 6,750 | 3,060,100 | 1,350 |
| 2008-06-03 | 6,550 | 6,570 | 6,440 | 6,540 | 2,247,000 | 1,308 |
| 2008-06-02 | 6,540 | 6,590 | 6,470 | 6,550 | 2,479,600 | 1,310 |
| 2008-05-30 | 6,600 | 6,670 | 6,560 | 6,640 | 2,878,900 | 1,328 |
| 2008-05-29 | 6,300 | 6,500 | 6,270 | 6,500 | 2,944,900 | 1,300 |
| 2008-05-28 | 6,280 | 6,320 | 6,140 | 6,200 | 1,544,700 | 1,240 |
| 2008-05-27 | 6,180 | 6,250 | 6,170 | 6,220 | 1,108,200 | 1,244 |
| 2008-05-26 | 6,160 | 6,200 | 6,120 | 6,150 | 1,346,900 | 1,230 |
| 2008-05-23 | 6,160 | 6,430 | 6,120 | 6,320 | 2,544,100 | 1,264 |
| 2008-05-22 | 6,150 | 6,220 | 6,100 | 6,220 | 1,974,000 | 1,244 |
| 2008-05-21 | 6,260 | 6,310 | 6,230 | 6,280 | 1,770,000 | 1,256 |
| 2008-05-20 | 6,410 | 6,420 | 6,310 | 6,360 | 1,515,200 | 1,272 |
| 2008-05-19 | 6,340 | 6,410 | 6,290 | 6,350 | 1,873,300 | 1,270 |
| 2008-05-16 | 6,460 | 6,480 | 6,300 | 6,330 | 2,130,900 | 1,266 |
| 2008-05-15 | 6,400 | 6,450 | 6,290 | 6,320 | 2,817,200 | 1,264 |
| 2008-05-14 | 6,320 | 6,440 | 6,310 | 6,410 | 1,861,800 | 1,282 |
| 2008-05-13 | 6,360 | 6,440 | 6,280 | 6,420 | 2,649,600 | 1,284 |
| 2008-05-12 | 6,250 | 6,320 | 6,100 | 6,270 | 3,396,600 | 1,254 |
| 2008-05-09 | 6,540 | 6,610 | 6,390 | 6,400 | 2,894,300 | 1,280 |
| 2008-05-08 | 6,670 | 6,760 | 6,510 | 6,510 | 2,741,400 | 1,302 |
| 2008-05-07 | 6,800 | 6,840 | 6,720 | 6,730 | 2,166,500 | 1,346 |
| 2008-05-02 | 6,530 | 6,770 | 6,510 | 6,720 | 3,972,500 | 1,344 |
| 2008-05-01 | 6,380 | 6,450 | 6,310 | 6,340 | 1,521,700 | 1,268 |
| 2008-04-30 | 6,460 | 6,500 | 6,370 | 6,420 | 1,792,300 | 1,284 |
| 2008-04-28 | 6,360 | 6,570 | 6,290 | 6,450 | 2,710,700 | 1,290 |
| 2008-04-25 | 6,290 | 6,420 | 6,290 | 6,410 | 1,416,400 | 1,282 |
| 2008-04-24 | 6,390 | 6,400 | 6,300 | 6,300 | 1,238,900 | 1,260 |
| 2008-04-23 | 6,220 | 6,430 | 6,170 | 6,360 | 1,684,100 | 1,272 |
| 2008-04-22 | 6,310 | 6,430 | 6,250 | 6,280 | 2,472,000 | 1,256 |
| 2008-04-21 | 6,350 | 6,500 | 6,300 | 6,410 | 3,790,800 | 1,282 |
| 2008-04-18 | 5,990 | 6,100 | 5,980 | 6,070 | 2,002,900 | 1,214 |
| 2008-04-17 | 5,990 | 6,070 | 5,970 | 6,020 | 1,734,900 | 1,204 |
| 2008-04-16 | 5,830 | 5,940 | 5,830 | 5,850 | 1,576,700 | 1,170 |
| 2008-04-15 | 5,770 | 5,780 | 5,670 | 5,720 | 1,610,100 | 1,144 |
| 2008-04-14 | 5,750 | 5,780 | 5,690 | 5,770 | 1,510,000 | 1,154 |
| 2008-04-11 | 5,810 | 5,960 | 5,760 | 5,950 | 3,742,500 | 1,190 |
| 2008-04-10 | 5,730 | 5,770 | 5,630 | 5,710 | 2,174,600 | 1,142 |
| 2008-04-09 | 5,730 | 5,800 | 5,630 | 5,800 | 2,355,100 | 1,160 |
| 2008-04-08 | 5,770 | 5,810 | 5,660 | 5,700 | 1,998,500 | 1,140 |
| 2008-04-07 | 5,770 | 5,910 | 5,720 | 5,880 | 2,022,900 | 1,176 |
| 2008-04-04 | 5,760 | 5,780 | 5,630 | 5,770 | 2,529,200 | 1,154 |
| 2008-04-03 | 5,630 | 5,770 | 5,580 | 5,760 | 1,940,900 | 1,152 |
| 2008-04-02 | 5,570 | 5,650 | 5,510 | 5,630 | 2,783,500 | 1,126 |
| 2008-04-01 | 5,180 | 5,380 | 5,170 | 5,310 | 2,004,200 | 1,062 |
| 2008-03-31 | 5,220 | 5,290 | 5,060 | 5,150 | 2,026,800 | 1,030 |
| 2008-03-28 | 5,110 | 5,380 | 5,040 | 5,300 | 2,354,300 | 1,060 |
| 2008-03-27 | 5,200 | 5,230 | 5,120 | 5,210 | 1,301,000 | 1,042 |
| 2008-03-26 | 5,170 | 5,310 | 5,170 | 5,300 | 1,364,600 | 1,060 |
| 2008-03-25 | 5,220 | 5,310 | 5,160 | 5,260 | 1,936,300 | 1,052 |
| 2008-03-24 | 5,130 | 5,220 | 5,110 | 5,150 | 1,513,400 | 1,030 |
| 2008-03-21 | 5,020 | 5,140 | 4,990 | 5,120 | 1,623,200 | 1,024 |
| 2008-03-19 | 5,020 | 5,060 | 4,900 | 4,970 | 3,077,800 | 994 |
| 2008-03-18 | 4,730 | 4,870 | 4,720 | 4,870 | 2,387,700 | 974 |
| 2008-03-17 | 4,810 | 4,850 | 4,680 | 4,720 | 3,065,100 | 944 |
| 2008-03-14 | 5,130 | 5,160 | 4,920 | 4,970 | 6,077,200 | 994 |
| 2008-03-13 | 5,120 | 5,160 | 5,010 | 5,080 | 2,839,700 | 1,016 |
| 2008-03-12 | 5,390 | 5,400 | 5,170 | 5,220 | 1,862,400 | 1,044 |
| 2008-03-11 | 4,920 | 5,190 | 4,900 | 5,140 | 2,811,300 | 1,028 |
| 2008-03-10 | 5,160 | 5,190 | 4,960 | 4,990 | 2,946,900 | 998 |
| 2008-03-07 | 5,290 | 5,340 | 5,230 | 5,240 | 2,262,600 | 1,048 |
| 2008-03-06 | 5,370 | 5,570 | 5,320 | 5,490 | 2,617,100 | 1,098 |
| 2008-03-05 | 5,350 | 5,430 | 5,310 | 5,330 | 1,339,800 | 1,066 |
| 2008-03-04 | 5,390 | 5,490 | 5,320 | 5,410 | 3,424,200 | 1,082 |
| 2008-03-03 | 5,450 | 5,470 | 5,290 | 5,290 | 3,239,300 | 1,058 |
| 2008-02-29 | 5,680 | 5,760 | 5,660 | 5,740 | 1,541,500 | 1,148 |
| 2008-02-28 | 5,800 | 5,830 | 5,730 | 5,800 | 1,575,800 | 1,160 |
| 2008-02-27 | 5,870 | 5,950 | 5,830 | 5,920 | 2,025,200 | 1,184 |
| 2008-02-26 | 5,780 | 5,860 | 5,760 | 5,770 | 2,493,200 | 1,154 |
| 2008-02-25 | 5,600 | 5,730 | 5,600 | 5,700 | 2,275,000 | 1,140 |
| 2008-02-22 | 5,430 | 5,580 | 5,420 | 5,560 | 2,152,500 | 1,112 |
| 2008-02-21 | 5,530 | 5,600 | 5,480 | 5,530 | 2,322,500 | 1,106 |
| 2008-02-20 | 5,600 | 5,600 | 5,400 | 5,400 | 3,009,300 | 1,080 |
| 2008-02-19 | 5,670 | 5,750 | 5,580 | 5,700 | 2,145,600 | 1,140 |
| 2008-02-18 | 5,620 | 5,770 | 5,620 | 5,650 | 1,899,600 | 1,130 |
| 2008-02-15 | 5,590 | 5,640 | 5,410 | 5,620 | 3,404,100 | 1,124 |
| 2008-02-14 | 5,450 | 5,600 | 5,370 | 5,580 | 3,203,500 | 1,116 |
| 2008-02-13 | 5,340 | 5,390 | 5,310 | 5,350 | 1,908,400 | 1,070 |
| 2008-02-12 | 5,180 | 5,300 | 5,110 | 5,220 | 1,887,400 | 1,044 |
| 2008-02-08 | 5,300 | 5,410 | 5,140 | 5,180 | 3,360,600 | 1,036 |
| 2008-02-07 | 5,350 | 5,450 | 5,260 | 5,400 | 3,305,000 | 1,080 |
| 2008-02-06 | 5,390 | 5,430 | 5,200 | 5,200 | 3,494,800 | 1,040 |
| 2008-02-05 | 5,670 | 5,720 | 5,610 | 5,610 | 1,873,300 | 1,122 |
| 2008-02-04 | 5,660 | 5,820 | 5,660 | 5,780 | 1,963,300 | 1,156 |
| 2008-02-01 | 5,640 | 5,710 | 5,600 | 5,660 | 2,157,000 | 1,132 |
| 2008-01-31 | 5,400 | 5,630 | 5,350 | 5,590 | 3,234,800 | 1,118 |
| 2008-01-30 | 5,780 | 5,780 | 5,520 | 5,560 | 3,115,200 | 1,112 |
| 2008-01-29 | 5,810 | 5,860 | 5,730 | 5,840 | 1,534,600 | 1,168 |
| 2008-01-28 | 5,950 | 5,970 | 5,670 | 5,670 | 3,151,300 | 1,134 |
| 2008-01-25 | 6,000 | 6,090 | 5,950 | 6,050 | 2,601,900 | 1,210 |
| 2008-01-24 | 5,770 | 5,900 | 5,720 | 5,870 | 3,353,200 | 1,174 |
| 2008-01-23 | 5,720 | 5,870 | 5,530 | 5,670 | 3,149,800 | 1,134 |
| 2008-01-22 | 5,510 | 5,690 | 5,460 | 5,520 | 2,918,500 | 1,104 |
| 2008-01-21 | 6,070 | 6,080 | 5,840 | 5,840 | 2,879,800 | 1,168 |
| 2008-01-18 | 5,730 | 6,200 | 5,720 | 6,150 | 4,310,100 | 1,230 |
| 2008-01-17 | 5,750 | 6,010 | 5,730 | 5,810 | 3,988,200 | 1,162 |
| 2008-01-16 | 5,880 | 6,040 | 5,660 | 5,660 | 4,305,700 | 1,132 |
| 2008-01-15 | 6,280 | 6,380 | 6,170 | 6,210 | 2,128,200 | 1,242 |
| 2008-01-11 | 6,440 | 6,500 | 6,280 | 6,280 | 3,204,000 | 1,256 |
| 2008-01-10 | 6,520 | 6,630 | 6,480 | 6,480 | 1,738,100 | 1,296 |
| 2008-01-09 | 6,420 | 6,570 | 6,340 | 6,470 | 3,036,400 | 1,294 |
| 2008-01-08 | 6,480 | 6,550 | 6,440 | 6,520 | 2,120,800 | 1,304 |
| 2008-01-07 | 6,510 | 6,630 | 6,460 | 6,530 | 2,424,900 | 1,306 |
| 2008-01-04 | 6,620 | 6,730 | 6,460 | 6,600 | 1,878,700 | 1,320 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
