4185 JSR(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 | 982 | 1,004 | 981 | 995 | 411,100 | 995 |
| 2008-12-29 | 986 | 1,001 | 972 | 998 | 785,600 | 998 |
| 2008-12-26 | 974 | 988 | 967 | 985 | 697,500 | 985 |
| 2008-12-25 | 950 | 964 | 943 | 954 | 818,800 | 954 |
| 2008-12-24 | 902 | 944 | 902 | 922 | 1,415,300 | 922 |
| 2008-12-22 | 900 | 938 | 895 | 932 | 1,109,900 | 932 |
| 2008-12-19 | 888 | 913 | 883 | 896 | 1,382,200 | 896 |
| 2008-12-18 | 913 | 913 | 869 | 878 | 2,017,000 | 878 |
| 2008-12-17 | 966 | 969 | 888 | 923 | 3,105,000 | 923 |
| 2008-12-16 | 948 | 964 | 931 | 946 | 1,407,400 | 946 |
| 2008-12-15 | 910 | 976 | 908 | 968 | 1,746,100 | 968 |
| 2008-12-12 | 962 | 968 | 905 | 920 | 2,491,700 | 920 |
| 2008-12-11 | 932 | 1,001 | 925 | 992 | 2,177,200 | 992 |
| 2008-12-10 | 969 | 1,004 | 948 | 992 | 816,300 | 992 |
| 2008-12-09 | 996 | 1,017 | 938 | 968 | 1,111,400 | 968 |
| 2008-12-08 | 900 | 951 | 898 | 946 | 1,186,600 | 946 |
| 2008-12-05 | 922 | 924 | 900 | 904 | 971,000 | 904 |
| 2008-12-04 | 957 | 963 | 908 | 912 | 1,188,000 | 912 |
| 2008-12-03 | 952 | 975 | 926 | 955 | 1,226,600 | 955 |
| 2008-12-02 | 952 | 967 | 916 | 922 | 1,440,800 | 922 |
| 2008-12-01 | 1,013 | 1,013 | 987 | 992 | 824,900 | 992 |
| 2008-11-28 | 1,020 | 1,057 | 1,009 | 1,033 | 1,561,000 | 1,033 |
| 2008-11-27 | 1,011 | 1,025 | 984 | 995 | 1,290,200 | 995 |
| 2008-11-26 | 1,008 | 1,020 | 977 | 984 | 1,218,400 | 984 |
| 2008-11-25 | 1,076 | 1,076 | 982 | 1,018 | 1,992,200 | 1,018 |
| 2008-11-21 | 891 | 987 | 882 | 976 | 2,854,500 | 976 |
| 2008-11-20 | 1,000 | 1,001 | 914 | 931 | 2,197,600 | 931 |
| 2008-11-19 | 1,060 | 1,088 | 1,007 | 1,038 | 1,015,400 | 1,038 |
| 2008-11-18 | 1,040 | 1,073 | 1,033 | 1,056 | 816,900 | 1,056 |
| 2008-11-17 | 1,021 | 1,125 | 1,016 | 1,080 | 918,300 | 1,080 |
| 2008-11-14 | 1,125 | 1,134 | 1,047 | 1,058 | 1,142,200 | 1,058 |
| 2008-11-13 | 1,080 | 1,100 | 1,061 | 1,065 | 1,051,300 | 1,065 |
| 2008-11-12 | 1,151 | 1,176 | 1,124 | 1,134 | 754,600 | 1,134 |
| 2008-11-11 | 1,208 | 1,209 | 1,154 | 1,168 | 1,391,500 | 1,168 |
| 2008-11-10 | 1,209 | 1,250 | 1,184 | 1,207 | 1,875,900 | 1,207 |
| 2008-11-07 | 1,100 | 1,186 | 1,083 | 1,156 | 1,973,000 | 1,156 |
| 2008-11-06 | 1,177 | 1,213 | 1,155 | 1,173 | 1,406,800 | 1,173 |
| 2008-11-05 | 1,246 | 1,288 | 1,231 | 1,277 | 2,054,100 | 1,277 |
| 2008-11-04 | 1,145 | 1,249 | 1,136 | 1,245 | 2,573,200 | 1,245 |
| 2008-10-31 | 1,097 | 1,156 | 1,080 | 1,093 | 2,322,800 | 1,093 |
| 2008-10-30 | 987 | 1,077 | 987 | 1,077 | 1,675,900 | 1,077 |
| 2008-10-29 | 1,001 | 1,001 | 924 | 977 | 2,113,900 | 977 |
| 2008-10-28 | 837 | 901 | 821 | 901 | 1,803,200 | 901 |
| 2008-10-27 | 879 | 917 | 795 | 801 | 2,900,200 | 801 |
| 2008-10-24 | 1,020 | 1,038 | 880 | 889 | 2,695,400 | 889 |
| 2008-10-23 | 1,002 | 1,039 | 955 | 1,039 | 2,684,600 | 1,039 |
| 2008-10-22 | 1,075 | 1,087 | 1,013 | 1,013 | 1,248,900 | 1,013 |
| 2008-10-21 | 1,180 | 1,180 | 1,131 | 1,150 | 1,711,600 | 1,150 |
| 2008-10-20 | 1,088 | 1,123 | 1,060 | 1,107 | 1,344,500 | 1,107 |
| 2008-10-17 | 1,050 | 1,080 | 1,025 | 1,055 | 1,846,400 | 1,055 |
| 2008-10-16 | 1,050 | 1,079 | 1,008 | 1,032 | 1,796,800 | 1,032 |
| 2008-10-15 | 1,140 | 1,196 | 1,080 | 1,183 | 1,595,200 | 1,183 |
| 2008-10-14 | 1,205 | 1,239 | 1,143 | 1,150 | 1,872,900 | 1,150 |
| 2008-10-10 | 1,000 | 1,063 | 944 | 1,045 | 3,136,800 | 1,045 |
| 2008-10-09 | 1,056 | 1,056 | 1,016 | 1,056 | 1,672,000 | 1,056 |
| 2008-10-08 | 1,079 | 1,079 | 945 | 956 | 2,591,100 | 956 |
| 2008-10-07 | 1,045 | 1,151 | 1,030 | 1,125 | 2,530,200 | 1,125 |
| 2008-10-06 | 1,193 | 1,197 | 1,111 | 1,126 | 1,675,100 | 1,126 |
| 2008-10-03 | 1,236 | 1,253 | 1,184 | 1,192 | 2,021,700 | 1,192 |
| 2008-10-02 | 1,336 | 1,336 | 1,245 | 1,254 | 1,854,100 | 1,254 |
| 2008-10-01 | 1,381 | 1,397 | 1,318 | 1,327 | 1,481,500 | 1,327 |
| 2008-09-30 | 1,289 | 1,413 | 1,289 | 1,372 | 1,999,100 | 1,372 |
| 2008-09-29 | 1,422 | 1,462 | 1,398 | 1,409 | 2,706,000 | 1,409 |
| 2008-09-26 | 1,421 | 1,428 | 1,376 | 1,402 | 1,966,500 | 1,402 |
| 2008-09-25 | 1,420 | 1,448 | 1,398 | 1,441 | 2,823,100 | 1,441 |
| 2008-09-24 | 1,400 | 1,415 | 1,379 | 1,396 | 2,150,300 | 1,396 |
| 2008-09-22 | 1,393 | 1,463 | 1,367 | 1,425 | 2,997,100 | 1,425 |
| 2008-09-19 | 1,389 | 1,398 | 1,324 | 1,348 | 3,310,800 | 1,348 |
| 2008-09-18 | 1,296 | 1,362 | 1,246 | 1,349 | 3,951,700 | 1,349 |
| 2008-09-17 | 1,455 | 1,472 | 1,408 | 1,416 | 1,863,700 | 1,416 |
| 2008-09-16 | 1,439 | 1,485 | 1,422 | 1,474 | 1,876,100 | 1,474 |
| 2008-09-12 | 1,572 | 1,575 | 1,438 | 1,528 | 4,644,500 | 1,528 |
| 2008-09-11 | 1,558 | 1,595 | 1,546 | 1,571 | 2,687,000 | 1,571 |
| 2008-09-10 | 1,642 | 1,701 | 1,624 | 1,635 | 1,707,200 | 1,635 |
| 2008-09-09 | 1,720 | 1,739 | 1,690 | 1,702 | 1,037,600 | 1,702 |
| 2008-09-08 | 1,696 | 1,756 | 1,696 | 1,711 | 1,332,100 | 1,711 |
| 2008-09-05 | 1,690 | 1,715 | 1,661 | 1,694 | 1,293,700 | 1,694 |
| 2008-09-04 | 1,741 | 1,763 | 1,705 | 1,720 | 2,174,700 | 1,720 |
| 2008-09-03 | 1,798 | 1,805 | 1,726 | 1,750 | 1,908,400 | 1,750 |
| 2008-09-02 | 1,832 | 1,840 | 1,781 | 1,798 | 1,013,800 | 1,798 |
| 2008-09-01 | 1,850 | 1,867 | 1,830 | 1,830 | 1,150,000 | 1,830 |
| 2008-08-29 | 1,861 | 1,900 | 1,861 | 1,893 | 1,140,700 | 1,893 |
| 2008-08-28 | 1,853 | 1,866 | 1,826 | 1,843 | 696,200 | 1,843 |
| 2008-08-27 | 1,861 | 1,879 | 1,859 | 1,865 | 405,100 | 1,865 |
| 2008-08-26 | 1,853 | 1,883 | 1,846 | 1,878 | 692,100 | 1,878 |
| 2008-08-25 | 1,906 | 1,924 | 1,892 | 1,895 | 1,042,200 | 1,895 |
| 2008-08-22 | 1,857 | 1,880 | 1,823 | 1,827 | 1,547,800 | 1,827 |
| 2008-08-21 | 1,923 | 1,924 | 1,872 | 1,887 | 912,300 | 1,887 |
| 2008-08-20 | 1,865 | 1,906 | 1,843 | 1,897 | 957,900 | 1,897 |
| 2008-08-19 | 1,907 | 1,907 | 1,843 | 1,865 | 1,067,000 | 1,865 |
| 2008-08-18 | 1,886 | 1,943 | 1,875 | 1,906 | 795,400 | 1,906 |
| 2008-08-15 | 1,850 | 1,881 | 1,833 | 1,879 | 753,500 | 1,879 |
| 2008-08-14 | 1,858 | 1,884 | 1,845 | 1,850 | 986,200 | 1,850 |
| 2008-08-13 | 1,885 | 1,892 | 1,856 | 1,870 | 816,900 | 1,870 |
| 2008-08-12 | 1,901 | 1,930 | 1,894 | 1,897 | 897,700 | 1,897 |
| 2008-08-11 | 1,927 | 1,950 | 1,920 | 1,934 | 1,174,900 | 1,934 |
| 2008-08-08 | 1,865 | 1,905 | 1,848 | 1,888 | 1,267,200 | 1,888 |
| 2008-08-07 | 1,927 | 1,927 | 1,872 | 1,914 | 1,653,700 | 1,914 |
| 2008-08-06 | 1,865 | 1,910 | 1,855 | 1,897 | 2,513,300 | 1,897 |
| 2008-08-05 | 1,788 | 1,835 | 1,785 | 1,816 | 1,342,200 | 1,816 |
| 2008-08-04 | 1,889 | 1,892 | 1,782 | 1,782 | 1,716,000 | 1,782 |
| 2008-08-01 | 1,910 | 1,920 | 1,851 | 1,865 | 1,594,400 | 1,865 |
| 2008-07-31 | 1,905 | 1,952 | 1,889 | 1,940 | 1,679,400 | 1,940 |
| 2008-07-30 | 1,871 | 1,896 | 1,860 | 1,879 | 1,400,900 | 1,879 |
| 2008-07-29 | 1,852 | 1,863 | 1,828 | 1,851 | 1,712,300 | 1,851 |
| 2008-07-28 | 1,932 | 1,938 | 1,847 | 1,865 | 2,358,900 | 1,865 |
| 2008-07-25 | 1,970 | 1,982 | 1,921 | 1,922 | 2,902,200 | 1,922 |
| 2008-07-24 | 1,990 | 2,105 | 1,985 | 2,060 | 3,993,500 | 2,060 |
| 2008-07-23 | 1,881 | 1,929 | 1,873 | 1,916 | 1,679,400 | 1,916 |
| 2008-07-22 | 1,856 | 1,877 | 1,822 | 1,859 | 1,600,800 | 1,859 |
| 2008-07-18 | 1,860 | 1,904 | 1,815 | 1,838 | 1,962,700 | 1,838 |
| 2008-07-17 | 1,891 | 1,905 | 1,858 | 1,882 | 1,295,100 | 1,882 |
| 2008-07-16 | 1,867 | 1,885 | 1,829 | 1,843 | 2,156,700 | 1,843 |
| 2008-07-15 | 1,914 | 1,930 | 1,885 | 1,897 | 1,201,700 | 1,897 |
| 2008-07-14 | 1,941 | 1,991 | 1,929 | 1,944 | 1,407,100 | 1,944 |
| 2008-07-11 | 1,985 | 1,995 | 1,943 | 1,951 | 2,203,600 | 1,951 |
| 2008-07-10 | 2,005 | 2,025 | 1,975 | 1,975 | 2,207,300 | 1,975 |
| 2008-07-09 | 2,090 | 2,110 | 2,020 | 2,025 | 1,191,400 | 2,025 |
| 2008-07-08 | 2,105 | 2,110 | 2,040 | 2,050 | 1,541,100 | 2,050 |
| 2008-07-07 | 2,125 | 2,125 | 2,085 | 2,105 | 584,900 | 2,105 |
| 2008-07-04 | 2,075 | 2,110 | 2,055 | 2,095 | 1,237,300 | 2,095 |
| 2008-07-03 | 2,110 | 2,125 | 2,065 | 2,080 | 1,480,900 | 2,080 |
| 2008-07-02 | 2,150 | 2,165 | 2,100 | 2,120 | 1,772,700 | 2,120 |
| 2008-07-01 | 2,130 | 2,180 | 2,120 | 2,130 | 1,504,200 | 2,130 |
| 2008-06-30 | 2,100 | 2,135 | 2,080 | 2,110 | 1,296,300 | 2,110 |
| 2008-06-27 | 2,000 | 2,175 | 2,000 | 2,120 | 2,486,400 | 2,120 |
| 2008-06-26 | 2,130 | 2,135 | 2,070 | 2,090 | 1,500,900 | 2,090 |
| 2008-06-25 | 2,105 | 2,150 | 2,065 | 2,130 | 1,268,500 | 2,130 |
| 2008-06-24 | 2,110 | 2,120 | 2,085 | 2,105 | 1,149,100 | 2,105 |
| 2008-06-23 | 2,110 | 2,160 | 2,105 | 2,130 | 921,800 | 2,130 |
| 2008-06-20 | 2,210 | 2,230 | 2,155 | 2,170 | 841,500 | 2,170 |
| 2008-06-19 | 2,260 | 2,260 | 2,185 | 2,205 | 892,400 | 2,205 |
| 2008-06-18 | 2,235 | 2,270 | 2,230 | 2,255 | 817,500 | 2,255 |
| 2008-06-17 | 2,250 | 2,290 | 2,240 | 2,255 | 965,700 | 2,255 |
| 2008-06-16 | 2,250 | 2,250 | 2,195 | 2,240 | 768,100 | 2,240 |
| 2008-06-13 | 2,230 | 2,240 | 2,170 | 2,215 | 1,138,800 | 2,215 |
| 2008-06-12 | 2,220 | 2,235 | 2,185 | 2,195 | 1,022,200 | 2,195 |
| 2008-06-11 | 2,240 | 2,255 | 2,200 | 2,240 | 863,600 | 2,240 |
| 2008-06-10 | 2,265 | 2,280 | 2,215 | 2,225 | 866,200 | 2,225 |
| 2008-06-09 | 2,250 | 2,285 | 2,230 | 2,265 | 736,500 | 2,265 |
| 2008-06-06 | 2,365 | 2,375 | 2,295 | 2,310 | 1,419,800 | 2,310 |
| 2008-06-05 | 2,285 | 2,385 | 2,265 | 2,350 | 3,106,700 | 2,350 |
| 2008-06-04 | 2,180 | 2,280 | 2,170 | 2,265 | 2,766,600 | 2,265 |
| 2008-06-03 | 2,135 | 2,180 | 2,130 | 2,150 | 1,837,400 | 2,150 |
| 2008-06-02 | 2,195 | 2,195 | 2,135 | 2,180 | 1,034,100 | 2,180 |
| 2008-05-30 | 2,155 | 2,175 | 2,135 | 2,155 | 1,135,000 | 2,155 |
| 2008-05-29 | 2,115 | 2,135 | 2,095 | 2,125 | 1,520,000 | 2,125 |
| 2008-05-28 | 2,170 | 2,180 | 2,085 | 2,100 | 1,576,800 | 2,100 |
| 2008-05-27 | 2,160 | 2,190 | 2,130 | 2,185 | 1,104,200 | 2,185 |
| 2008-05-26 | 2,150 | 2,155 | 2,120 | 2,120 | 907,800 | 2,120 |
| 2008-05-23 | 2,180 | 2,230 | 2,165 | 2,185 | 1,332,400 | 2,185 |
| 2008-05-22 | 2,100 | 2,165 | 2,095 | 2,160 | 1,484,200 | 2,160 |
| 2008-05-21 | 2,135 | 2,160 | 2,110 | 2,130 | 1,419,600 | 2,130 |
| 2008-05-20 | 2,205 | 2,215 | 2,150 | 2,160 | 3,163,600 | 2,160 |
| 2008-05-19 | 2,250 | 2,280 | 2,205 | 2,235 | 1,711,700 | 2,235 |
| 2008-05-16 | 2,310 | 2,325 | 2,255 | 2,265 | 1,095,800 | 2,265 |
| 2008-05-15 | 2,330 | 2,380 | 2,295 | 2,305 | 1,826,500 | 2,305 |
| 2008-05-14 | 2,315 | 2,335 | 2,280 | 2,325 | 733,400 | 2,325 |
| 2008-05-13 | 2,295 | 2,330 | 2,270 | 2,300 | 612,800 | 2,300 |
| 2008-05-12 | 2,205 | 2,270 | 2,195 | 2,260 | 972,600 | 2,260 |
| 2008-05-09 | 2,355 | 2,370 | 2,265 | 2,270 | 1,016,200 | 2,270 |
| 2008-05-08 | 2,375 | 2,395 | 2,350 | 2,350 | 1,060,700 | 2,350 |
| 2008-05-07 | 2,450 | 2,455 | 2,405 | 2,415 | 1,454,800 | 2,415 |
| 2008-05-02 | 2,390 | 2,460 | 2,380 | 2,455 | 1,247,700 | 2,455 |
| 2008-05-01 | 2,325 | 2,340 | 2,290 | 2,310 | 959,600 | 2,310 |
| 2008-04-30 | 2,315 | 2,380 | 2,305 | 2,345 | 694,000 | 2,345 |
| 2008-04-28 | 2,405 | 2,435 | 2,315 | 2,355 | 1,188,200 | 2,355 |
| 2008-04-25 | 2,290 | 2,395 | 2,285 | 2,390 | 2,074,000 | 2,390 |
| 2008-04-24 | 2,275 | 2,300 | 2,190 | 2,210 | 2,631,100 | 2,210 |
| 2008-04-23 | 2,245 | 2,315 | 2,240 | 2,270 | 893,600 | 2,270 |
| 2008-04-22 | 2,290 | 2,320 | 2,265 | 2,285 | 1,150,400 | 2,285 |
| 2008-04-21 | 2,290 | 2,300 | 2,250 | 2,285 | 1,025,300 | 2,285 |
| 2008-04-18 | 2,125 | 2,260 | 2,110 | 2,255 | 1,928,400 | 2,255 |
| 2008-04-17 | 2,300 | 2,310 | 2,250 | 2,270 | 1,341,400 | 2,270 |
| 2008-04-16 | 2,270 | 2,325 | 2,265 | 2,265 | 689,500 | 2,265 |
| 2008-04-15 | 2,250 | 2,275 | 2,210 | 2,255 | 1,048,500 | 2,255 |
| 2008-04-14 | 2,285 | 2,290 | 2,240 | 2,245 | 1,159,700 | 2,245 |
| 2008-04-11 | 2,355 | 2,400 | 2,345 | 2,355 | 1,038,800 | 2,355 |
| 2008-04-10 | 2,320 | 2,345 | 2,255 | 2,320 | 869,700 | 2,320 |
| 2008-04-09 | 2,315 | 2,350 | 2,275 | 2,310 | 1,009,700 | 2,310 |
| 2008-04-08 | 2,400 | 2,400 | 2,340 | 2,350 | 948,800 | 2,350 |
| 2008-04-07 | 2,450 | 2,450 | 2,390 | 2,410 | 1,453,100 | 2,410 |
| 2008-04-04 | 2,425 | 2,455 | 2,390 | 2,450 | 956,900 | 2,450 |
| 2008-04-03 | 2,420 | 2,440 | 2,380 | 2,435 | 776,600 | 2,435 |
| 2008-04-02 | 2,405 | 2,435 | 2,375 | 2,395 | 1,131,900 | 2,395 |
| 2008-04-01 | 2,290 | 2,375 | 2,275 | 2,345 | 1,848,200 | 2,345 |
| 2008-03-31 | 2,285 | 2,290 | 2,230 | 2,255 | 1,395,800 | 2,255 |
| 2008-03-28 | 2,235 | 2,295 | 2,215 | 2,275 | 979,700 | 2,275 |
| 2008-03-27 | 2,205 | 2,240 | 2,175 | 2,220 | 1,291,300 | 2,220 |
| 2008-03-26 | 2,230 | 2,260 | 2,175 | 2,220 | 1,411,400 | 2,220 |
| 2008-03-25 | 2,200 | 2,290 | 2,160 | 2,280 | 1,454,700 | 2,280 |
| 2008-03-24 | 2,160 | 2,180 | 2,125 | 2,160 | 986,900 | 2,160 |
| 2008-03-21 | 2,145 | 2,180 | 2,090 | 2,165 | 1,653,100 | 2,165 |
| 2008-03-19 | 2,130 | 2,185 | 2,100 | 2,140 | 2,111,600 | 2,140 |
| 2008-03-18 | 2,010 | 2,055 | 1,985 | 2,035 | 1,689,600 | 2,035 |
| 2008-03-17 | 1,965 | 2,040 | 1,886 | 2,015 | 3,469,400 | 2,015 |
| 2008-03-14 | 2,100 | 2,105 | 2,005 | 2,045 | 2,999,300 | 2,045 |
| 2008-03-13 | 2,170 | 2,205 | 2,090 | 2,140 | 1,502,900 | 2,140 |
| 2008-03-12 | 2,285 | 2,315 | 2,210 | 2,220 | 2,135,700 | 2,220 |
| 2008-03-11 | 2,110 | 2,140 | 2,060 | 2,135 | 2,023,700 | 2,135 |
| 2008-03-10 | 2,230 | 2,230 | 2,120 | 2,140 | 1,504,600 | 2,140 |
| 2008-03-07 | 2,255 | 2,285 | 2,225 | 2,270 | 2,531,000 | 2,270 |
| 2008-03-06 | 2,185 | 2,305 | 2,185 | 2,275 | 1,288,800 | 2,275 |
| 2008-03-05 | 2,180 | 2,205 | 2,160 | 2,200 | 1,617,300 | 2,200 |
| 2008-03-04 | 2,150 | 2,170 | 2,100 | 2,145 | 1,611,600 | 2,145 |
| 2008-03-03 | 2,180 | 2,210 | 2,115 | 2,150 | 2,407,500 | 2,150 |
| 2008-02-29 | 2,300 | 2,345 | 2,260 | 2,325 | 2,404,900 | 2,325 |
| 2008-02-28 | 2,240 | 2,295 | 2,225 | 2,260 | 2,488,100 | 2,260 |
| 2008-02-27 | 2,195 | 2,230 | 2,160 | 2,200 | 1,297,600 | 2,200 |
| 2008-02-26 | 2,220 | 2,235 | 2,130 | 2,140 | 1,631,200 | 2,140 |
| 2008-02-25 | 2,100 | 2,185 | 2,100 | 2,175 | 1,172,100 | 2,175 |
| 2008-02-22 | 2,080 | 2,135 | 2,080 | 2,135 | 1,561,100 | 2,135 |
| 2008-02-21 | 2,185 | 2,205 | 2,140 | 2,165 | 1,615,200 | 2,165 |
| 2008-02-20 | 2,190 | 2,195 | 2,100 | 2,110 | 1,331,000 | 2,110 |
| 2008-02-19 | 2,300 | 2,315 | 2,185 | 2,230 | 1,783,900 | 2,230 |
| 2008-02-18 | 2,270 | 2,325 | 2,270 | 2,295 | 932,900 | 2,295 |
| 2008-02-15 | 2,255 | 2,290 | 2,200 | 2,265 | 1,260,900 | 2,265 |
| 2008-02-14 | 2,230 | 2,255 | 2,175 | 2,250 | 1,209,100 | 2,250 |
| 2008-02-13 | 2,220 | 2,240 | 2,140 | 2,155 | 1,887,200 | 2,155 |
| 2008-02-12 | 2,140 | 2,180 | 2,095 | 2,145 | 1,357,000 | 2,145 |
| 2008-02-08 | 2,290 | 2,300 | 2,145 | 2,180 | 2,162,200 | 2,180 |
| 2008-02-07 | 2,275 | 2,305 | 2,220 | 2,295 | 1,438,000 | 2,295 |
| 2008-02-06 | 2,270 | 2,335 | 2,235 | 2,275 | 1,892,800 | 2,275 |
| 2008-02-05 | 2,455 | 2,480 | 2,410 | 2,430 | 874,400 | 2,430 |
| 2008-02-04 | 2,520 | 2,540 | 2,480 | 2,495 | 668,200 | 2,495 |
| 2008-02-01 | 2,515 | 2,545 | 2,485 | 2,495 | 1,461,000 | 2,495 |
| 2008-01-31 | 2,375 | 2,480 | 2,315 | 2,475 | 1,611,900 | 2,475 |
| 2008-01-30 | 2,420 | 2,430 | 2,325 | 2,355 | 1,851,900 | 2,355 |
| 2008-01-29 | 2,485 | 2,490 | 2,395 | 2,440 | 1,931,500 | 2,440 |
| 2008-01-28 | 2,560 | 2,585 | 2,360 | 2,365 | 3,616,300 | 2,365 |
| 2008-01-25 | 2,660 | 2,700 | 2,625 | 2,650 | 1,593,300 | 2,650 |
| 2008-01-24 | 2,560 | 2,665 | 2,560 | 2,635 | 966,100 | 2,635 |
| 2008-01-23 | 2,565 | 2,600 | 2,530 | 2,580 | 1,326,000 | 2,580 |
| 2008-01-22 | 2,480 | 2,565 | 2,405 | 2,475 | 2,131,600 | 2,475 |
| 2008-01-21 | 2,550 | 2,595 | 2,525 | 2,530 | 1,283,800 | 2,530 |
| 2008-01-18 | 2,585 | 2,650 | 2,560 | 2,630 | 1,263,200 | 2,630 |
| 2008-01-17 | 2,620 | 2,630 | 2,550 | 2,620 | 1,250,200 | 2,620 |
| 2008-01-16 | 2,585 | 2,600 | 2,490 | 2,500 | 2,439,300 | 2,500 |
| 2008-01-15 | 2,705 | 2,750 | 2,665 | 2,670 | 2,146,900 | 2,670 |
| 2008-01-11 | 2,855 | 2,860 | 2,775 | 2,785 | 1,592,300 | 2,785 |
| 2008-01-10 | 2,810 | 2,830 | 2,800 | 2,810 | 1,249,500 | 2,810 |
| 2008-01-09 | 2,700 | 2,820 | 2,685 | 2,800 | 1,241,100 | 2,800 |
| 2008-01-08 | 2,700 | 2,730 | 2,685 | 2,725 | 1,398,000 | 2,725 |
| 2008-01-07 | 2,770 | 2,770 | 2,690 | 2,725 | 1,565,900 | 2,725 |
| 2008-01-04 | 2,845 | 2,875 | 2,810 | 2,810 | 1,078,000 | 2,810 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
