4186 東京応化工業(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 | 1,254 | 1,254 | 1,235 | 1,253 | 57,200 | 417.67 |
| 2008-12-29 | 1,228 | 1,260 | 1,222 | 1,254 | 115,700 | 418 |
| 2008-12-26 | 1,239 | 1,248 | 1,230 | 1,248 | 89,600 | 416 |
| 2008-12-25 | 1,251 | 1,255 | 1,219 | 1,238 | 75,900 | 412.67 |
| 2008-12-24 | 1,238 | 1,242 | 1,198 | 1,211 | 191,000 | 403.67 |
| 2008-12-22 | 1,247 | 1,272 | 1,234 | 1,258 | 178,900 | 419.33 |
| 2008-12-19 | 1,261 | 1,269 | 1,242 | 1,247 | 204,100 | 415.67 |
| 2008-12-18 | 1,315 | 1,315 | 1,264 | 1,276 | 199,700 | 425.33 |
| 2008-12-17 | 1,372 | 1,379 | 1,299 | 1,335 | 121,800 | 445 |
| 2008-12-16 | 1,364 | 1,370 | 1,338 | 1,352 | 66,500 | 450.67 |
| 2008-12-15 | 1,346 | 1,405 | 1,346 | 1,384 | 129,800 | 461.33 |
| 2008-12-12 | 1,391 | 1,400 | 1,307 | 1,326 | 212,800 | 442 |
| 2008-12-11 | 1,339 | 1,392 | 1,339 | 1,390 | 151,000 | 463.33 |
| 2008-12-10 | 1,317 | 1,396 | 1,317 | 1,379 | 229,100 | 459.67 |
| 2008-12-09 | 1,323 | 1,335 | 1,290 | 1,311 | 119,100 | 437 |
| 2008-12-08 | 1,268 | 1,340 | 1,262 | 1,324 | 167,400 | 441.33 |
| 2008-12-05 | 1,298 | 1,308 | 1,270 | 1,280 | 143,400 | 426.67 |
| 2008-12-04 | 1,322 | 1,339 | 1,268 | 1,298 | 197,300 | 432.67 |
| 2008-12-03 | 1,282 | 1,306 | 1,254 | 1,302 | 205,100 | 434 |
| 2008-12-02 | 1,337 | 1,358 | 1,282 | 1,319 | 161,900 | 439.67 |
| 2008-12-01 | 1,409 | 1,409 | 1,371 | 1,371 | 169,800 | 457 |
| 2008-11-28 | 1,360 | 1,419 | 1,351 | 1,417 | 302,500 | 472.33 |
| 2008-11-27 | 1,354 | 1,380 | 1,325 | 1,340 | 374,200 | 446.67 |
| 2008-11-26 | 1,351 | 1,370 | 1,330 | 1,349 | 506,900 | 449.67 |
| 2008-11-25 | 1,300 | 1,350 | 1,300 | 1,350 | 293,000 | 450 |
| 2008-11-21 | 1,200 | 1,260 | 1,149 | 1,256 | 178,600 | 418.67 |
| 2008-11-20 | 1,240 | 1,244 | 1,201 | 1,209 | 315,700 | 403 |
| 2008-11-19 | 1,245 | 1,255 | 1,230 | 1,240 | 294,200 | 413.33 |
| 2008-11-18 | 1,248 | 1,270 | 1,214 | 1,227 | 305,400 | 409 |
| 2008-11-17 | 1,282 | 1,294 | 1,216 | 1,248 | 376,300 | 416 |
| 2008-11-14 | 1,295 | 1,327 | 1,273 | 1,282 | 583,900 | 427.33 |
| 2008-11-13 | 1,326 | 1,326 | 1,180 | 1,210 | 751,300 | 403.33 |
| 2008-11-12 | 1,422 | 1,480 | 1,342 | 1,374 | 620,600 | 458 |
| 2008-11-11 | 1,429 | 1,429 | 1,370 | 1,405 | 105,300 | 468.33 |
| 2008-11-10 | 1,439 | 1,446 | 1,404 | 1,433 | 141,600 | 477.67 |
| 2008-11-07 | 1,330 | 1,397 | 1,291 | 1,350 | 212,700 | 450 |
| 2008-11-06 | 1,430 | 1,464 | 1,397 | 1,457 | 258,800 | 485.67 |
| 2008-11-05 | 1,450 | 1,462 | 1,400 | 1,450 | 198,900 | 483.33 |
| 2008-11-04 | 1,380 | 1,430 | 1,335 | 1,430 | 236,300 | 476.67 |
| 2008-10-31 | 1,308 | 1,367 | 1,262 | 1,327 | 228,800 | 442.33 |
| 2008-10-30 | 1,267 | 1,300 | 1,220 | 1,300 | 298,500 | 433.33 |
| 2008-10-29 | 1,322 | 1,322 | 1,141 | 1,227 | 242,800 | 409 |
| 2008-10-28 | 1,070 | 1,192 | 1,036 | 1,186 | 275,800 | 395.33 |
| 2008-10-27 | 1,129 | 1,174 | 1,058 | 1,070 | 205,100 | 356.67 |
| 2008-10-24 | 1,218 | 1,218 | 1,102 | 1,130 | 246,000 | 376.67 |
| 2008-10-23 | 1,170 | 1,229 | 1,131 | 1,223 | 236,300 | 407.67 |
| 2008-10-22 | 1,350 | 1,363 | 1,246 | 1,250 | 225,900 | 416.67 |
| 2008-10-21 | 1,350 | 1,415 | 1,347 | 1,410 | 267,500 | 470 |
| 2008-10-20 | 1,310 | 1,348 | 1,268 | 1,345 | 197,700 | 448.33 |
| 2008-10-17 | 1,288 | 1,325 | 1,253 | 1,296 | 165,900 | 432 |
| 2008-10-16 | 1,240 | 1,284 | 1,182 | 1,241 | 245,800 | 413.67 |
| 2008-10-15 | 1,306 | 1,329 | 1,267 | 1,325 | 226,200 | 441.67 |
| 2008-10-14 | 1,370 | 1,370 | 1,307 | 1,312 | 367,700 | 437.33 |
| 2008-10-10 | 1,200 | 1,272 | 1,097 | 1,231 | 534,500 | 410.33 |
| 2008-10-09 | 1,251 | 1,333 | 1,251 | 1,297 | 392,300 | 432.33 |
| 2008-10-08 | 1,420 | 1,420 | 1,260 | 1,271 | 334,000 | 423.67 |
| 2008-10-07 | 1,470 | 1,470 | 1,281 | 1,427 | 591,100 | 475.67 |
| 2008-10-06 | 1,561 | 1,580 | 1,481 | 1,501 | 343,800 | 500.33 |
| 2008-10-03 | 1,484 | 1,574 | 1,479 | 1,560 | 469,600 | 520 |
| 2008-10-02 | 1,602 | 1,619 | 1,473 | 1,514 | 196,700 | 504.67 |
| 2008-10-01 | 1,697 | 1,697 | 1,587 | 1,601 | 296,200 | 533.67 |
| 2008-09-30 | 1,570 | 1,670 | 1,570 | 1,649 | 97,300 | 549.67 |
| 2008-09-29 | 1,694 | 1,749 | 1,653 | 1,670 | 187,700 | 556.67 |
| 2008-09-26 | 1,731 | 1,774 | 1,664 | 1,718 | 178,500 | 572.67 |
| 2008-09-25 | 1,720 | 1,767 | 1,703 | 1,761 | 245,700 | 587 |
| 2008-09-24 | 1,704 | 1,737 | 1,676 | 1,708 | 144,000 | 569.33 |
| 2008-09-22 | 1,749 | 1,750 | 1,688 | 1,705 | 137,100 | 568.33 |
| 2008-09-19 | 1,676 | 1,707 | 1,646 | 1,691 | 180,600 | 563.67 |
| 2008-09-18 | 1,699 | 1,699 | 1,605 | 1,646 | 329,200 | 548.67 |
| 2008-09-17 | 1,884 | 1,884 | 1,726 | 1,729 | 338,100 | 576.33 |
| 2008-09-16 | 1,790 | 1,800 | 1,730 | 1,794 | 279,800 | 598 |
| 2008-09-12 | 1,842 | 1,856 | 1,805 | 1,819 | 247,000 | 606.33 |
| 2008-09-11 | 1,853 | 1,870 | 1,824 | 1,826 | 237,900 | 608.67 |
| 2008-09-10 | 1,919 | 1,936 | 1,850 | 1,883 | 301,600 | 627.67 |
| 2008-09-09 | 1,980 | 1,987 | 1,911 | 1,924 | 223,400 | 641.33 |
| 2008-09-08 | 1,970 | 1,998 | 1,961 | 1,977 | 234,400 | 659 |
| 2008-09-05 | 1,900 | 1,923 | 1,869 | 1,904 | 157,700 | 634.67 |
| 2008-09-04 | 1,971 | 1,991 | 1,934 | 1,949 | 294,700 | 649.67 |
| 2008-09-03 | 2,010 | 2,040 | 1,962 | 1,990 | 223,900 | 663.33 |
| 2008-09-02 | 1,996 | 2,060 | 1,971 | 1,984 | 298,600 | 661.33 |
| 2008-09-01 | 1,968 | 1,998 | 1,937 | 1,995 | 279,800 | 665 |
| 2008-08-29 | 1,959 | 1,988 | 1,953 | 1,988 | 246,100 | 662.67 |
| 2008-08-28 | 1,993 | 2,000 | 1,927 | 1,937 | 391,600 | 645.67 |
| 2008-08-27 | 2,035 | 2,075 | 2,035 | 2,055 | 76,400 | 685 |
| 2008-08-26 | 2,045 | 2,055 | 2,030 | 2,055 | 110,400 | 685 |
| 2008-08-25 | 2,045 | 2,055 | 2,020 | 2,035 | 86,100 | 678.33 |
| 2008-08-22 | 2,030 | 2,030 | 1,992 | 2,005 | 160,100 | 668.33 |
| 2008-08-21 | 2,055 | 2,060 | 2,000 | 2,015 | 130,300 | 671.67 |
| 2008-08-20 | 2,015 | 2,070 | 2,015 | 2,050 | 100,800 | 683.33 |
| 2008-08-19 | 2,095 | 2,095 | 2,020 | 2,070 | 101,700 | 690 |
| 2008-08-18 | 2,080 | 2,115 | 2,050 | 2,090 | 230,300 | 696.67 |
| 2008-08-15 | 2,090 | 2,090 | 2,035 | 2,080 | 181,800 | 693.33 |
| 2008-08-14 | 2,045 | 2,100 | 2,035 | 2,050 | 309,300 | 683.33 |
| 2008-08-13 | 1,973 | 2,045 | 1,960 | 2,025 | 343,900 | 675 |
| 2008-08-12 | 1,969 | 2,030 | 1,942 | 1,957 | 374,300 | 652.33 |
| 2008-08-11 | 1,920 | 1,967 | 1,919 | 1,949 | 220,100 | 649.67 |
| 2008-08-08 | 1,883 | 1,943 | 1,883 | 1,915 | 144,300 | 638.33 |
| 2008-08-07 | 1,943 | 1,965 | 1,913 | 1,943 | 127,900 | 647.67 |
| 2008-08-06 | 1,872 | 1,945 | 1,852 | 1,942 | 268,400 | 647.33 |
| 2008-08-05 | 1,810 | 1,868 | 1,808 | 1,823 | 234,500 | 607.67 |
| 2008-08-04 | 1,907 | 1,912 | 1,789 | 1,791 | 344,500 | 597 |
| 2008-08-01 | 1,958 | 1,981 | 1,928 | 1,937 | 135,500 | 645.67 |
| 2008-07-31 | 1,950 | 1,978 | 1,926 | 1,957 | 168,600 | 652.33 |
| 2008-07-30 | 1,923 | 1,989 | 1,923 | 1,965 | 221,500 | 655 |
| 2008-07-29 | 1,950 | 1,966 | 1,918 | 1,923 | 270,500 | 641 |
| 2008-07-28 | 2,045 | 2,050 | 1,991 | 1,995 | 140,700 | 665 |
| 2008-07-25 | 2,065 | 2,065 | 2,035 | 2,050 | 124,300 | 683.33 |
| 2008-07-24 | 2,025 | 2,065 | 2,010 | 2,065 | 191,000 | 688.33 |
| 2008-07-23 | 1,994 | 2,035 | 1,967 | 2,015 | 209,200 | 671.67 |
| 2008-07-22 | 1,891 | 1,967 | 1,891 | 1,964 | 279,000 | 654.67 |
| 2008-07-18 | 1,873 | 1,892 | 1,851 | 1,868 | 278,100 | 622.67 |
| 2008-07-17 | 1,851 | 1,860 | 1,821 | 1,828 | 260,400 | 609.33 |
| 2008-07-16 | 1,830 | 1,860 | 1,822 | 1,834 | 149,300 | 611.33 |
| 2008-07-15 | 1,862 | 1,874 | 1,832 | 1,853 | 149,600 | 617.67 |
| 2008-07-14 | 1,850 | 1,905 | 1,848 | 1,857 | 207,200 | 619 |
| 2008-07-11 | 1,877 | 1,914 | 1,852 | 1,875 | 146,600 | 625 |
| 2008-07-10 | 1,875 | 1,918 | 1,860 | 1,877 | 145,800 | 625.67 |
| 2008-07-09 | 1,927 | 1,948 | 1,863 | 1,871 | 190,000 | 623.67 |
| 2008-07-08 | 1,917 | 1,962 | 1,858 | 1,867 | 177,400 | 622.33 |
| 2008-07-07 | 1,908 | 1,958 | 1,896 | 1,915 | 353,700 | 638.33 |
| 2008-07-04 | 1,890 | 1,896 | 1,818 | 1,860 | 353,300 | 620 |
| 2008-07-03 | 1,908 | 1,908 | 1,780 | 1,876 | 527,600 | 625.33 |
| 2008-07-02 | 2,030 | 2,030 | 1,927 | 1,932 | 237,400 | 644 |
| 2008-07-01 | 1,998 | 2,035 | 1,969 | 1,998 | 152,700 | 666 |
| 2008-06-30 | 2,010 | 2,020 | 1,965 | 1,979 | 429,200 | 659.67 |
| 2008-06-27 | 1,950 | 2,010 | 1,950 | 2,005 | 242,900 | 668.33 |
| 2008-06-26 | 2,020 | 2,045 | 2,015 | 2,020 | 271,200 | 673.33 |
| 2008-06-25 | 1,978 | 1,996 | 1,940 | 1,989 | 286,800 | 663 |
| 2008-06-24 | 2,010 | 2,010 | 1,933 | 1,948 | 292,100 | 649.33 |
| 2008-06-23 | 1,979 | 2,005 | 1,942 | 2,005 | 166,100 | 668.33 |
| 2008-06-20 | 2,035 | 2,050 | 1,980 | 2,000 | 136,900 | 666.67 |
| 2008-06-19 | 2,025 | 2,060 | 1,993 | 2,000 | 228,300 | 666.67 |
| 2008-06-18 | 2,070 | 2,100 | 2,050 | 2,055 | 169,700 | 685 |
| 2008-06-17 | 2,070 | 2,075 | 2,030 | 2,045 | 352,400 | 681.67 |
| 2008-06-16 | 1,975 | 2,200 | 1,950 | 2,100 | 879,900 | 700 |
| 2008-06-13 | 1,919 | 1,946 | 1,917 | 1,932 | 214,400 | 644 |
| 2008-06-12 | 1,959 | 1,959 | 1,906 | 1,919 | 179,100 | 639.67 |
| 2008-06-11 | 1,934 | 1,964 | 1,921 | 1,959 | 257,600 | 653 |
| 2008-06-10 | 1,959 | 1,965 | 1,918 | 1,928 | 186,200 | 642.67 |
| 2008-06-09 | 1,961 | 1,973 | 1,950 | 1,954 | 107,100 | 651.33 |
| 2008-06-06 | 2,025 | 2,030 | 1,982 | 1,982 | 152,700 | 660.67 |
| 2008-06-05 | 1,979 | 1,995 | 1,948 | 1,994 | 383,400 | 664.67 |
| 2008-06-04 | 1,975 | 2,015 | 1,961 | 2,000 | 407,700 | 666.67 |
| 2008-06-03 | 2,005 | 2,005 | 1,944 | 1,945 | 513,500 | 648.33 |
| 2008-06-02 | 2,045 | 2,075 | 1,992 | 2,035 | 212,100 | 678.33 |
| 2008-05-30 | 2,005 | 2,045 | 1,996 | 2,045 | 221,100 | 681.67 |
| 2008-05-29 | 1,941 | 1,987 | 1,918 | 1,985 | 375,000 | 661.67 |
| 2008-05-28 | 1,974 | 1,975 | 1,902 | 1,912 | 276,900 | 637.33 |
| 2008-05-27 | 1,919 | 1,960 | 1,917 | 1,950 | 234,700 | 650 |
| 2008-05-26 | 1,958 | 1,958 | 1,909 | 1,916 | 241,200 | 638.67 |
| 2008-05-23 | 1,960 | 2,010 | 1,937 | 1,978 | 375,200 | 659.33 |
| 2008-05-22 | 1,887 | 1,986 | 1,874 | 1,973 | 693,100 | 657.67 |
| 2008-05-21 | 1,950 | 1,951 | 1,872 | 1,886 | 906,000 | 628.67 |
| 2008-05-20 | 2,015 | 2,020 | 1,914 | 1,954 | 1,112,000 | 651.33 |
| 2008-05-19 | 2,030 | 2,045 | 1,984 | 2,030 | 747,700 | 676.67 |
| 2008-05-16 | 2,120 | 2,125 | 2,100 | 2,110 | 835,400 | 703.33 |
| 2008-05-15 | 2,085 | 2,140 | 1,980 | 2,105 | 1,626,100 | 701.67 |
| 2008-05-14 | 2,305 | 2,365 | 2,295 | 2,325 | 287,700 | 775 |
| 2008-05-13 | 2,255 | 2,305 | 2,190 | 2,285 | 320,700 | 761.67 |
| 2008-05-12 | 2,225 | 2,280 | 2,205 | 2,250 | 199,900 | 750 |
| 2008-05-09 | 2,305 | 2,310 | 2,235 | 2,245 | 291,200 | 748.33 |
| 2008-05-08 | 2,325 | 2,360 | 2,300 | 2,330 | 172,600 | 776.67 |
| 2008-05-07 | 2,430 | 2,455 | 2,315 | 2,365 | 366,000 | 788.33 |
| 2008-05-02 | 2,340 | 2,380 | 2,325 | 2,370 | 235,200 | 790 |
| 2008-05-01 | 2,310 | 2,320 | 2,260 | 2,285 | 183,900 | 761.67 |
| 2008-04-30 | 2,300 | 2,345 | 2,265 | 2,345 | 221,100 | 781.67 |
| 2008-04-28 | 2,310 | 2,355 | 2,265 | 2,300 | 233,300 | 766.67 |
| 2008-04-25 | 2,280 | 2,375 | 2,270 | 2,345 | 289,500 | 781.67 |
| 2008-04-24 | 2,305 | 2,320 | 2,255 | 2,280 | 146,400 | 760 |
| 2008-04-23 | 2,315 | 2,350 | 2,255 | 2,290 | 402,000 | 763.33 |
| 2008-04-22 | 2,260 | 2,365 | 2,250 | 2,355 | 520,500 | 785 |
| 2008-04-21 | 2,260 | 2,280 | 2,220 | 2,250 | 386,400 | 750 |
| 2008-04-18 | 2,165 | 2,185 | 2,135 | 2,180 | 437,100 | 726.67 |
| 2008-04-17 | 2,125 | 2,210 | 2,125 | 2,190 | 675,000 | 730 |
| 2008-04-16 | 2,040 | 2,045 | 2,000 | 2,015 | 158,200 | 671.67 |
| 2008-04-15 | 2,040 | 2,050 | 2,000 | 2,010 | 189,200 | 670 |
| 2008-04-14 | 2,050 | 2,050 | 1,985 | 2,025 | 230,100 | 675 |
| 2008-04-11 | 2,085 | 2,090 | 2,035 | 2,055 | 336,800 | 685 |
| 2008-04-10 | 2,065 | 2,095 | 2,030 | 2,055 | 207,200 | 685 |
| 2008-04-09 | 2,150 | 2,165 | 2,050 | 2,105 | 297,500 | 701.67 |
| 2008-04-08 | 2,145 | 2,180 | 2,135 | 2,145 | 233,200 | 715 |
| 2008-04-07 | 2,175 | 2,220 | 2,150 | 2,205 | 199,700 | 735 |
| 2008-04-04 | 2,170 | 2,195 | 2,160 | 2,185 | 167,500 | 728.33 |
| 2008-04-03 | 2,165 | 2,200 | 2,150 | 2,200 | 486,700 | 733.33 |
| 2008-04-02 | 2,235 | 2,240 | 2,160 | 2,190 | 406,900 | 730 |
| 2008-04-01 | 2,195 | 2,260 | 2,180 | 2,210 | 285,700 | 736.67 |
| 2008-03-31 | 2,220 | 2,240 | 2,150 | 2,190 | 162,500 | 730 |
| 2008-03-28 | 2,175 | 2,265 | 2,140 | 2,260 | 178,500 | 753.33 |
| 2008-03-27 | 2,165 | 2,185 | 2,150 | 2,170 | 99,600 | 723.33 |
| 2008-03-26 | 2,160 | 2,210 | 2,150 | 2,205 | 99,700 | 735 |
| 2008-03-25 | 2,190 | 2,255 | 2,180 | 2,210 | 312,300 | 736.67 |
| 2008-03-24 | 2,100 | 2,160 | 2,100 | 2,125 | 227,800 | 708.33 |
| 2008-03-21 | 2,055 | 2,110 | 2,055 | 2,100 | 241,600 | 700 |
| 2008-03-19 | 2,065 | 2,105 | 2,005 | 2,045 | 535,500 | 681.67 |
| 2008-03-18 | 1,943 | 1,973 | 1,898 | 1,950 | 159,800 | 650 |
| 2008-03-17 | 2,010 | 2,010 | 1,922 | 1,943 | 344,400 | 647.67 |
| 2008-03-14 | 2,075 | 2,085 | 2,030 | 2,045 | 204,800 | 681.67 |
| 2008-03-13 | 2,135 | 2,155 | 2,070 | 2,080 | 194,600 | 693.33 |
| 2008-03-12 | 2,200 | 2,215 | 2,130 | 2,150 | 147,500 | 716.67 |
| 2008-03-11 | 2,115 | 2,140 | 2,065 | 2,125 | 228,900 | 708.33 |
| 2008-03-10 | 2,140 | 2,170 | 2,080 | 2,110 | 211,100 | 703.33 |
| 2008-03-07 | 2,165 | 2,170 | 2,145 | 2,170 | 214,300 | 723.33 |
| 2008-03-06 | 2,140 | 2,200 | 2,125 | 2,190 | 179,300 | 730 |
| 2008-03-05 | 2,145 | 2,170 | 2,100 | 2,120 | 152,300 | 706.67 |
| 2008-03-04 | 2,130 | 2,160 | 2,105 | 2,140 | 179,900 | 713.33 |
| 2008-03-03 | 2,200 | 2,200 | 2,095 | 2,130 | 206,600 | 710 |
| 2008-02-29 | 2,235 | 2,250 | 2,155 | 2,240 | 296,000 | 746.67 |
| 2008-02-28 | 2,210 | 2,260 | 2,180 | 2,230 | 211,800 | 743.33 |
| 2008-02-27 | 2,180 | 2,265 | 2,180 | 2,210 | 272,000 | 736.67 |
| 2008-02-26 | 2,205 | 2,205 | 2,105 | 2,115 | 273,300 | 705 |
| 2008-02-25 | 2,100 | 2,205 | 2,100 | 2,180 | 343,500 | 726.67 |
| 2008-02-22 | 2,065 | 2,100 | 2,055 | 2,095 | 338,700 | 698.33 |
| 2008-02-21 | 2,050 | 2,085 | 2,045 | 2,060 | 253,700 | 686.67 |
| 2008-02-20 | 2,050 | 2,090 | 2,015 | 2,025 | 293,700 | 675 |
| 2008-02-19 | 2,065 | 2,080 | 2,030 | 2,070 | 222,800 | 690 |
| 2008-02-18 | 2,095 | 2,100 | 2,020 | 2,050 | 399,100 | 683.33 |
| 2008-02-15 | 2,110 | 2,135 | 2,085 | 2,115 | 339,800 | 705 |
| 2008-02-14 | 2,095 | 2,130 | 2,070 | 2,110 | 328,900 | 703.33 |
| 2008-02-13 | 2,115 | 2,140 | 2,055 | 2,070 | 254,200 | 690 |
| 2008-02-12 | 2,120 | 2,150 | 2,100 | 2,115 | 142,500 | 705 |
| 2008-02-08 | 2,130 | 2,160 | 2,095 | 2,095 | 175,300 | 698.33 |
| 2008-02-07 | 2,180 | 2,200 | 2,140 | 2,175 | 240,500 | 725 |
| 2008-02-06 | 2,175 | 2,205 | 2,120 | 2,175 | 454,100 | 725 |
| 2008-02-05 | 2,210 | 2,325 | 2,210 | 2,255 | 663,600 | 751.67 |
| 2008-02-04 | 2,155 | 2,185 | 2,115 | 2,150 | 270,000 | 716.67 |
| 2008-02-01 | 2,155 | 2,190 | 2,050 | 2,075 | 366,100 | 691.67 |
| 2008-01-31 | 2,000 | 2,120 | 2,000 | 2,120 | 395,000 | 706.67 |
| 2008-01-30 | 2,110 | 2,135 | 2,040 | 2,080 | 388,700 | 693.33 |
| 2008-01-29 | 2,105 | 2,150 | 2,085 | 2,120 | 372,100 | 706.67 |
| 2008-01-28 | 2,165 | 2,185 | 2,060 | 2,100 | 494,300 | 700 |
| 2008-01-25 | 2,240 | 2,265 | 2,205 | 2,245 | 550,300 | 748.33 |
| 2008-01-24 | 2,250 | 2,280 | 2,210 | 2,240 | 288,700 | 746.67 |
| 2008-01-23 | 2,280 | 2,295 | 2,180 | 2,225 | 288,700 | 741.67 |
| 2008-01-22 | 2,330 | 2,330 | 2,190 | 2,240 | 422,900 | 746.67 |
| 2008-01-21 | 2,390 | 2,390 | 2,345 | 2,370 | 138,800 | 790 |
| 2008-01-18 | 2,325 | 2,445 | 2,310 | 2,415 | 306,400 | 805 |
| 2008-01-17 | 2,380 | 2,450 | 2,340 | 2,395 | 310,300 | 798.33 |
| 2008-01-16 | 2,420 | 2,430 | 2,335 | 2,340 | 426,800 | 780 |
| 2008-01-15 | 2,460 | 2,485 | 2,420 | 2,435 | 386,000 | 811.67 |
| 2008-01-11 | 2,465 | 2,485 | 2,425 | 2,455 | 327,500 | 818.33 |
| 2008-01-10 | 2,420 | 2,460 | 2,395 | 2,460 | 256,800 | 820 |
| 2008-01-09 | 2,320 | 2,420 | 2,320 | 2,415 | 155,600 | 805 |
| 2008-01-08 | 2,365 | 2,390 | 2,340 | 2,370 | 251,900 | 790 |
| 2008-01-07 | 2,385 | 2,440 | 2,310 | 2,405 | 214,300 | 801.67 |
| 2008-01-04 | 2,445 | 2,445 | 2,380 | 2,385 | 142,100 | 795 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
