4502 武田薬品工業(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 | 4,610 | 4,640 | 4,580 | 4,640 | 1,111,700 | 4,640 |
| 2008-12-29 | 4,540 | 4,600 | 4,530 | 4,600 | 1,059,700 | 4,600 |
| 2008-12-26 | 4,570 | 4,620 | 4,510 | 4,530 | 1,738,200 | 4,530 |
| 2008-12-25 | 4,490 | 4,550 | 4,490 | 4,550 | 1,259,600 | 4,550 |
| 2008-12-24 | 4,450 | 4,510 | 4,430 | 4,480 | 2,382,000 | 4,480 |
| 2008-12-22 | 4,440 | 4,590 | 4,430 | 4,540 | 2,975,900 | 4,540 |
| 2008-12-19 | 4,450 | 4,480 | 4,410 | 4,420 | 4,095,700 | 4,420 |
| 2008-12-18 | 4,500 | 4,510 | 4,440 | 4,460 | 3,671,200 | 4,460 |
| 2008-12-17 | 4,470 | 4,520 | 4,430 | 4,520 | 6,757,300 | 4,520 |
| 2008-12-16 | 4,480 | 4,490 | 4,410 | 4,430 | 5,394,400 | 4,430 |
| 2008-12-15 | 4,480 | 4,540 | 4,470 | 4,530 | 3,820,400 | 4,530 |
| 2008-12-12 | 4,490 | 4,500 | 4,440 | 4,440 | 9,282,100 | 4,440 |
| 2008-12-11 | 4,500 | 4,550 | 4,460 | 4,530 | 5,577,000 | 4,530 |
| 2008-12-10 | 4,510 | 4,520 | 4,460 | 4,510 | 5,293,700 | 4,510 |
| 2008-12-09 | 4,530 | 4,560 | 4,490 | 4,530 | 4,091,000 | 4,530 |
| 2008-12-08 | 4,530 | 4,600 | 4,510 | 4,540 | 3,844,000 | 4,540 |
| 2008-12-05 | 4,600 | 4,600 | 4,500 | 4,510 | 4,308,000 | 4,510 |
| 2008-12-04 | 4,500 | 4,540 | 4,490 | 4,520 | 4,663,800 | 4,520 |
| 2008-12-03 | 4,520 | 4,530 | 4,470 | 4,480 | 6,018,200 | 4,480 |
| 2008-12-02 | 4,530 | 4,550 | 4,490 | 4,490 | 5,287,500 | 4,490 |
| 2008-12-01 | 4,620 | 4,640 | 4,540 | 4,630 | 1,936,200 | 4,630 |
| 2008-11-28 | 4,640 | 4,650 | 4,540 | 4,610 | 3,429,200 | 4,610 |
| 2008-11-27 | 4,630 | 4,690 | 4,580 | 4,670 | 7,114,300 | 4,670 |
| 2008-11-26 | 4,410 | 4,440 | 4,330 | 4,380 | 4,278,100 | 4,380 |
| 2008-11-25 | 4,570 | 4,630 | 4,500 | 4,560 | 5,900,900 | 4,560 |
| 2008-11-21 | 4,480 | 4,550 | 4,470 | 4,540 | 6,144,500 | 4,540 |
| 2008-11-20 | 4,600 | 4,600 | 4,480 | 4,480 | 4,323,400 | 4,480 |
| 2008-11-19 | 4,670 | 4,680 | 4,570 | 4,670 | 3,295,900 | 4,670 |
| 2008-11-18 | 4,730 | 4,780 | 4,610 | 4,610 | 4,471,500 | 4,610 |
| 2008-11-17 | 4,640 | 4,930 | 4,630 | 4,820 | 3,894,800 | 4,820 |
| 2008-11-14 | 4,760 | 4,800 | 4,650 | 4,690 | 4,402,700 | 4,690 |
| 2008-11-13 | 4,570 | 4,700 | 4,560 | 4,610 | 4,469,500 | 4,610 |
| 2008-11-12 | 4,710 | 4,780 | 4,680 | 4,720 | 5,028,300 | 4,720 |
| 2008-11-11 | 4,800 | 4,960 | 4,750 | 4,860 | 3,516,700 | 4,860 |
| 2008-11-10 | 4,890 | 4,950 | 4,870 | 4,930 | 3,009,000 | 4,930 |
| 2008-11-07 | 4,660 | 4,910 | 4,610 | 4,670 | 5,841,600 | 4,670 |
| 2008-11-06 | 4,840 | 4,940 | 4,760 | 4,810 | 5,253,300 | 4,810 |
| 2008-11-05 | 5,210 | 5,240 | 4,860 | 5,100 | 5,134,800 | 5,100 |
| 2008-11-04 | 4,960 | 5,120 | 4,870 | 5,110 | 4,957,100 | 5,110 |
| 2008-10-31 | 4,980 | 5,040 | 4,830 | 4,830 | 4,647,100 | 4,830 |
| 2008-10-30 | 4,720 | 5,150 | 4,670 | 5,150 | 4,317,400 | 5,150 |
| 2008-10-29 | 4,650 | 4,750 | 4,450 | 4,750 | 4,351,800 | 4,750 |
| 2008-10-28 | 4,260 | 4,490 | 4,190 | 4,450 | 5,091,500 | 4,450 |
| 2008-10-27 | 4,600 | 4,660 | 4,210 | 4,210 | 7,842,300 | 4,210 |
| 2008-10-24 | 4,800 | 4,800 | 4,650 | 4,650 | 9,571,200 | 4,650 |
| 2008-10-23 | 4,680 | 4,830 | 4,610 | 4,800 | 11,568,000 | 4,800 |
| 2008-10-22 | 4,820 | 4,890 | 4,680 | 4,680 | 8,552,300 | 4,680 |
| 2008-10-21 | 4,890 | 4,980 | 4,810 | 4,920 | 9,997,200 | 4,920 |
| 2008-10-20 | 4,590 | 4,650 | 4,490 | 4,640 | 4,432,800 | 4,640 |
| 2008-10-17 | 4,660 | 4,690 | 4,460 | 4,490 | 7,093,300 | 4,490 |
| 2008-10-16 | 4,550 | 4,750 | 4,460 | 4,460 | 10,199,800 | 4,460 |
| 2008-10-15 | 4,730 | 5,010 | 4,720 | 4,950 | 10,251,800 | 4,950 |
| 2008-10-14 | 4,560 | 4,660 | 4,510 | 4,660 | 6,383,900 | 4,660 |
| 2008-10-10 | 4,260 | 4,470 | 4,160 | 4,160 | 10,830,000 | 4,160 |
| 2008-10-09 | 4,850 | 4,890 | 4,660 | 4,660 | 8,548,100 | 4,660 |
| 2008-10-08 | 5,110 | 5,260 | 4,900 | 4,930 | 10,220,100 | 4,930 |
| 2008-10-07 | 5,490 | 5,530 | 5,270 | 5,270 | 9,602,000 | 5,270 |
| 2008-10-06 | 5,650 | 5,670 | 5,540 | 5,540 | 7,515,200 | 5,540 |
| 2008-10-03 | 5,640 | 5,660 | 5,560 | 5,570 | 6,988,100 | 5,570 |
| 2008-10-02 | 5,600 | 5,750 | 5,540 | 5,590 | 8,349,000 | 5,590 |
| 2008-10-01 | 5,390 | 5,540 | 5,370 | 5,520 | 7,341,600 | 5,520 |
| 2008-09-30 | 5,300 | 5,370 | 5,240 | 5,250 | 4,903,200 | 5,250 |
| 2008-09-29 | 5,620 | 5,730 | 5,500 | 5,530 | 3,900,200 | 5,530 |
| 2008-09-26 | 5,570 | 5,690 | 5,560 | 5,670 | 5,700,900 | 5,670 |
| 2008-09-25 | 5,360 | 5,460 | 5,260 | 5,440 | 3,964,800 | 5,440 |
| 2008-09-24 | 5,200 | 5,400 | 5,180 | 5,400 | 4,001,500 | 5,400 |
| 2008-09-22 | 5,250 | 5,330 | 5,220 | 5,260 | 4,667,700 | 5,260 |
| 2008-09-19 | 5,230 | 5,330 | 5,150 | 5,150 | 5,340,800 | 5,150 |
| 2008-09-18 | 5,160 | 5,250 | 5,150 | 5,150 | 4,186,000 | 5,150 |
| 2008-09-17 | 5,310 | 5,420 | 5,300 | 5,310 | 4,062,400 | 5,310 |
| 2008-09-16 | 5,220 | 5,290 | 5,150 | 5,260 | 4,361,500 | 5,260 |
| 2008-09-12 | 5,560 | 5,580 | 5,420 | 5,440 | 5,775,600 | 5,440 |
| 2008-09-11 | 5,480 | 5,530 | 5,430 | 5,460 | 2,673,400 | 5,460 |
| 2008-09-10 | 5,520 | 5,610 | 5,500 | 5,530 | 3,094,200 | 5,530 |
| 2008-09-09 | 5,530 | 5,590 | 5,510 | 5,590 | 2,757,400 | 5,590 |
| 2008-09-08 | 5,550 | 5,610 | 5,480 | 5,500 | 3,393,000 | 5,500 |
| 2008-09-05 | 5,560 | 5,580 | 5,510 | 5,510 | 3,351,900 | 5,510 |
| 2008-09-04 | 5,690 | 5,700 | 5,640 | 5,660 | 2,897,800 | 5,660 |
| 2008-09-03 | 5,600 | 5,750 | 5,600 | 5,740 | 2,856,000 | 5,740 |
| 2008-09-02 | 5,650 | 5,710 | 5,520 | 5,560 | 3,242,000 | 5,560 |
| 2008-09-01 | 5,680 | 5,750 | 5,640 | 5,670 | 2,407,600 | 5,670 |
| 2008-08-29 | 5,740 | 5,750 | 5,650 | 5,730 | 4,105,100 | 5,730 |
| 2008-08-28 | 5,670 | 5,710 | 5,600 | 5,640 | 3,594,700 | 5,640 |
| 2008-08-27 | 5,710 | 5,770 | 5,660 | 5,750 | 3,643,000 | 5,750 |
| 2008-08-26 | 5,620 | 5,660 | 5,550 | 5,640 | 3,491,800 | 5,640 |
| 2008-08-25 | 5,700 | 5,790 | 5,690 | 5,720 | 2,574,000 | 5,720 |
| 2008-08-22 | 5,600 | 5,660 | 5,570 | 5,650 | 3,096,200 | 5,650 |
| 2008-08-21 | 5,670 | 5,730 | 5,600 | 5,620 | 3,818,100 | 5,620 |
| 2008-08-20 | 5,730 | 5,780 | 5,700 | 5,700 | 3,910,600 | 5,700 |
| 2008-08-19 | 5,940 | 5,960 | 5,790 | 5,830 | 4,117,800 | 5,830 |
| 2008-08-18 | 6,000 | 6,090 | 5,980 | 6,020 | 2,733,200 | 6,020 |
| 2008-08-15 | 5,940 | 6,010 | 5,920 | 6,000 | 2,043,700 | 6,000 |
| 2008-08-14 | 5,970 | 6,040 | 5,920 | 5,970 | 3,463,900 | 5,970 |
| 2008-08-13 | 6,130 | 6,160 | 6,030 | 6,070 | 3,412,800 | 6,070 |
| 2008-08-12 | 6,050 | 6,120 | 6,000 | 6,120 | 4,195,200 | 6,120 |
| 2008-08-11 | 6,040 | 6,100 | 5,970 | 6,000 | 3,054,100 | 6,000 |
| 2008-08-08 | 6,030 | 6,120 | 5,990 | 6,060 | 3,884,300 | 6,060 |
| 2008-08-07 | 6,090 | 6,120 | 6,040 | 6,120 | 5,662,000 | 6,120 |
| 2008-08-06 | 5,980 | 6,040 | 5,920 | 6,020 | 4,526,200 | 6,020 |
| 2008-08-05 | 5,950 | 6,040 | 5,930 | 5,970 | 5,700,700 | 5,970 |
| 2008-08-04 | 5,710 | 5,910 | 5,710 | 5,860 | 5,346,200 | 5,860 |
| 2008-08-01 | 5,700 | 5,730 | 5,630 | 5,640 | 3,535,300 | 5,640 |
| 2008-07-31 | 5,590 | 5,760 | 5,550 | 5,750 | 5,730,800 | 5,750 |
| 2008-07-30 | 5,360 | 5,520 | 5,360 | 5,520 | 2,554,100 | 5,520 |
| 2008-07-29 | 5,360 | 5,390 | 5,300 | 5,330 | 2,378,100 | 5,330 |
| 2008-07-28 | 5,450 | 5,500 | 5,420 | 5,460 | 1,604,800 | 5,460 |
| 2008-07-25 | 5,470 | 5,540 | 5,440 | 5,440 | 2,117,000 | 5,440 |
| 2008-07-24 | 5,500 | 5,530 | 5,450 | 5,530 | 2,931,500 | 5,530 |
| 2008-07-23 | 5,320 | 5,430 | 5,320 | 5,400 | 2,968,500 | 5,400 |
| 2008-07-22 | 5,220 | 5,300 | 5,180 | 5,300 | 2,763,700 | 5,300 |
| 2008-07-18 | 5,180 | 5,180 | 5,110 | 5,160 | 2,382,200 | 5,160 |
| 2008-07-17 | 5,150 | 5,160 | 5,120 | 5,140 | 1,680,600 | 5,140 |
| 2008-07-16 | 5,140 | 5,230 | 5,120 | 5,130 | 2,772,700 | 5,130 |
| 2008-07-15 | 5,110 | 5,210 | 5,050 | 5,150 | 4,442,700 | 5,150 |
| 2008-07-14 | 5,300 | 5,310 | 5,190 | 5,190 | 3,861,000 | 5,190 |
| 2008-07-11 | 5,500 | 5,500 | 5,360 | 5,370 | 4,073,400 | 5,370 |
| 2008-07-10 | 5,390 | 5,530 | 5,380 | 5,470 | 2,843,800 | 5,470 |
| 2008-07-09 | 5,470 | 5,560 | 5,420 | 5,450 | 3,152,300 | 5,450 |
| 2008-07-08 | 5,410 | 5,440 | 5,350 | 5,360 | 3,274,500 | 5,360 |
| 2008-07-07 | 5,270 | 5,480 | 5,260 | 5,450 | 3,626,200 | 5,450 |
| 2008-07-04 | 5,380 | 5,390 | 5,230 | 5,310 | 5,490,900 | 5,310 |
| 2008-07-03 | 5,500 | 5,570 | 5,420 | 5,420 | 3,401,200 | 5,420 |
| 2008-07-02 | 5,530 | 5,540 | 5,440 | 5,500 | 3,627,800 | 5,500 |
| 2008-07-01 | 5,430 | 5,490 | 5,400 | 5,430 | 2,843,900 | 5,430 |
| 2008-06-30 | 5,380 | 5,430 | 5,360 | 5,400 | 3,540,800 | 5,400 |
| 2008-06-27 | 5,470 | 5,490 | 5,340 | 5,380 | 6,699,800 | 5,380 |
| 2008-06-26 | 5,600 | 5,680 | 5,590 | 5,610 | 3,630,700 | 5,610 |
| 2008-06-25 | 5,490 | 5,570 | 5,430 | 5,570 | 3,436,100 | 5,570 |
| 2008-06-24 | 5,550 | 5,560 | 5,490 | 5,490 | 2,269,300 | 5,490 |
| 2008-06-23 | 5,530 | 5,660 | 5,530 | 5,590 | 2,442,000 | 5,590 |
| 2008-06-20 | 5,680 | 5,710 | 5,630 | 5,640 | 3,133,800 | 5,640 |
| 2008-06-19 | 5,810 | 5,850 | 5,700 | 5,720 | 3,053,300 | 5,720 |
| 2008-06-18 | 5,840 | 5,890 | 5,820 | 5,890 | 1,995,300 | 5,890 |
| 2008-06-17 | 5,890 | 5,900 | 5,790 | 5,820 | 2,789,500 | 5,820 |
| 2008-06-16 | 5,780 | 5,860 | 5,740 | 5,840 | 2,289,200 | 5,840 |
| 2008-06-13 | 5,700 | 5,710 | 5,610 | 5,680 | 7,853,100 | 5,680 |
| 2008-06-12 | 5,790 | 5,810 | 5,630 | 5,630 | 4,911,300 | 5,630 |
| 2008-06-11 | 5,850 | 5,890 | 5,820 | 5,870 | 2,914,500 | 5,870 |
| 2008-06-10 | 5,890 | 5,920 | 5,810 | 5,830 | 3,140,900 | 5,830 |
| 2008-06-09 | 5,870 | 5,930 | 5,860 | 5,870 | 2,612,400 | 5,870 |
| 2008-06-06 | 6,010 | 6,030 | 5,950 | 5,970 | 3,525,700 | 5,970 |
| 2008-06-05 | 6,050 | 6,090 | 6,000 | 6,000 | 2,706,700 | 6,000 |
| 2008-06-04 | 6,050 | 6,090 | 6,030 | 6,080 | 2,712,200 | 6,080 |
| 2008-06-03 | 6,030 | 6,070 | 6,010 | 6,020 | 3,200,600 | 6,020 |
| 2008-06-02 | 6,040 | 6,080 | 6,010 | 6,040 | 4,900,500 | 6,040 |
| 2008-05-30 | 6,110 | 6,140 | 6,070 | 6,110 | 4,505,000 | 6,110 |
| 2008-05-29 | 6,030 | 6,140 | 6,020 | 6,140 | 4,554,900 | 6,140 |
| 2008-05-28 | 5,950 | 6,040 | 5,930 | 5,930 | 5,724,600 | 5,930 |
| 2008-05-27 | 5,820 | 5,960 | 5,810 | 5,930 | 3,539,300 | 5,930 |
| 2008-05-26 | 5,900 | 5,920 | 5,770 | 5,770 | 3,834,200 | 5,770 |
| 2008-05-23 | 5,820 | 5,950 | 5,810 | 5,910 | 5,627,800 | 5,910 |
| 2008-05-22 | 5,640 | 5,760 | 5,630 | 5,750 | 3,177,700 | 5,750 |
| 2008-05-21 | 5,800 | 5,810 | 5,710 | 5,720 | 4,742,500 | 5,720 |
| 2008-05-20 | 5,900 | 5,900 | 5,850 | 5,860 | 3,214,400 | 5,860 |
| 2008-05-19 | 5,860 | 5,950 | 5,860 | 5,910 | 3,732,900 | 5,910 |
| 2008-05-16 | 5,830 | 5,930 | 5,820 | 5,840 | 3,533,900 | 5,840 |
| 2008-05-15 | 5,910 | 5,940 | 5,840 | 5,890 | 5,153,100 | 5,890 |
| 2008-05-14 | 5,880 | 5,950 | 5,850 | 5,910 | 7,796,900 | 5,910 |
| 2008-05-13 | 5,690 | 5,920 | 5,690 | 5,840 | 9,438,100 | 5,840 |
| 2008-05-12 | 5,550 | 5,680 | 5,520 | 5,680 | 6,180,800 | 5,680 |
| 2008-05-09 | 5,650 | 5,650 | 5,380 | 5,490 | 7,940,100 | 5,490 |
| 2008-05-08 | 5,740 | 5,750 | 5,640 | 5,650 | 2,333,500 | 5,650 |
| 2008-05-07 | 5,700 | 5,770 | 5,680 | 5,760 | 2,952,400 | 5,760 |
| 2008-05-02 | 5,620 | 5,660 | 5,590 | 5,640 | 2,683,100 | 5,640 |
| 2008-05-01 | 5,510 | 5,560 | 5,490 | 5,530 | 3,560,400 | 5,530 |
| 2008-04-30 | 5,490 | 5,580 | 5,480 | 5,490 | 3,703,900 | 5,490 |
| 2008-04-28 | 5,630 | 5,660 | 5,550 | 5,600 | 2,945,900 | 5,600 |
| 2008-04-25 | 5,520 | 5,680 | 5,490 | 5,630 | 4,333,300 | 5,630 |
| 2008-04-24 | 5,490 | 5,510 | 5,390 | 5,480 | 6,045,500 | 5,480 |
| 2008-04-23 | 5,420 | 5,570 | 5,350 | 5,530 | 8,097,000 | 5,530 |
| 2008-04-22 | 5,420 | 5,500 | 5,370 | 5,400 | 7,357,000 | 5,400 |
| 2008-04-21 | 5,360 | 5,450 | 5,290 | 5,440 | 8,967,800 | 5,440 |
| 2008-04-18 | 5,170 | 5,280 | 5,100 | 5,280 | 6,040,500 | 5,280 |
| 2008-04-17 | 5,200 | 5,220 | 5,050 | 5,180 | 8,745,200 | 5,180 |
| 2008-04-16 | 5,210 | 5,240 | 5,110 | 5,120 | 7,837,100 | 5,120 |
| 2008-04-15 | 5,020 | 5,170 | 5,000 | 5,160 | 5,999,600 | 5,160 |
| 2008-04-14 | 5,250 | 5,250 | 4,970 | 4,990 | 11,892,500 | 4,990 |
| 2008-04-11 | 5,110 | 5,310 | 5,060 | 5,300 | 15,045,900 | 5,300 |
| 2008-04-10 | 5,540 | 5,540 | 5,370 | 5,410 | 5,260,600 | 5,410 |
| 2008-04-09 | 5,590 | 5,630 | 5,500 | 5,550 | 3,410,100 | 5,550 |
| 2008-04-08 | 5,570 | 5,640 | 5,510 | 5,640 | 3,088,100 | 5,640 |
| 2008-04-07 | 5,560 | 5,570 | 5,480 | 5,560 | 2,501,800 | 5,560 |
| 2008-04-04 | 5,540 | 5,580 | 5,500 | 5,550 | 3,403,300 | 5,550 |
| 2008-04-03 | 5,460 | 5,550 | 5,410 | 5,530 | 5,293,800 | 5,530 |
| 2008-04-02 | 5,350 | 5,390 | 5,280 | 5,390 | 4,130,400 | 5,390 |
| 2008-04-01 | 5,040 | 5,190 | 5,030 | 5,150 | 3,106,900 | 5,150 |
| 2008-03-31 | 5,020 | 5,050 | 4,950 | 4,990 | 5,138,100 | 4,990 |
| 2008-03-28 | 5,080 | 5,140 | 5,020 | 5,100 | 3,217,700 | 5,100 |
| 2008-03-27 | 5,110 | 5,140 | 5,040 | 5,090 | 2,824,900 | 5,090 |
| 2008-03-26 | 5,240 | 5,270 | 5,120 | 5,210 | 3,928,300 | 5,210 |
| 2008-03-25 | 5,200 | 5,280 | 5,140 | 5,270 | 4,180,300 | 5,270 |
| 2008-03-24 | 5,130 | 5,170 | 5,100 | 5,100 | 3,163,200 | 5,100 |
| 2008-03-21 | 5,060 | 5,140 | 4,990 | 5,090 | 6,310,700 | 5,090 |
| 2008-03-19 | 5,100 | 5,100 | 4,930 | 5,050 | 4,754,600 | 5,050 |
| 2008-03-18 | 4,870 | 4,960 | 4,850 | 4,870 | 4,714,600 | 4,870 |
| 2008-03-17 | 4,980 | 5,020 | 4,900 | 4,920 | 4,507,500 | 4,920 |
| 2008-03-14 | 5,240 | 5,260 | 5,070 | 5,080 | 8,639,900 | 5,080 |
| 2008-03-13 | 5,280 | 5,290 | 5,160 | 5,170 | 3,941,200 | 5,170 |
| 2008-03-12 | 5,410 | 5,420 | 5,260 | 5,290 | 3,609,100 | 5,290 |
| 2008-03-11 | 5,250 | 5,320 | 5,200 | 5,300 | 3,708,800 | 5,300 |
| 2008-03-10 | 5,250 | 5,330 | 5,240 | 5,270 | 4,001,400 | 5,270 |
| 2008-03-07 | 5,440 | 5,450 | 5,330 | 5,350 | 4,981,100 | 5,350 |
| 2008-03-06 | 5,590 | 5,630 | 5,550 | 5,610 | 2,987,900 | 5,610 |
| 2008-03-05 | 5,550 | 5,610 | 5,530 | 5,550 | 3,150,100 | 5,550 |
| 2008-03-04 | 5,710 | 5,720 | 5,600 | 5,600 | 4,019,900 | 5,600 |
| 2008-03-03 | 5,780 | 5,820 | 5,700 | 5,700 | 4,237,700 | 5,700 |
| 2008-02-29 | 5,810 | 5,920 | 5,810 | 5,860 | 4,903,600 | 5,860 |
| 2008-02-28 | 5,900 | 5,910 | 5,810 | 5,840 | 4,507,700 | 5,840 |
| 2008-02-27 | 6,080 | 6,090 | 5,970 | 5,970 | 3,685,700 | 5,970 |
| 2008-02-26 | 6,110 | 6,110 | 5,950 | 5,980 | 2,714,000 | 5,980 |
| 2008-02-25 | 5,910 | 6,060 | 5,890 | 6,030 | 3,655,900 | 6,030 |
| 2008-02-22 | 5,910 | 5,930 | 5,830 | 5,880 | 3,017,900 | 5,880 |
| 2008-02-21 | 5,900 | 5,970 | 5,850 | 5,920 | 3,934,000 | 5,920 |
| 2008-02-20 | 6,060 | 6,070 | 5,890 | 5,890 | 4,593,500 | 5,890 |
| 2008-02-19 | 6,120 | 6,150 | 6,050 | 6,050 | 3,882,500 | 6,050 |
| 2008-02-18 | 6,170 | 6,210 | 6,120 | 6,120 | 2,592,100 | 6,120 |
| 2008-02-15 | 6,190 | 6,230 | 6,150 | 6,200 | 2,615,300 | 6,200 |
| 2008-02-14 | 6,140 | 6,240 | 6,090 | 6,200 | 3,162,800 | 6,200 |
| 2008-02-13 | 6,180 | 6,180 | 6,040 | 6,070 | 3,336,000 | 6,070 |
| 2008-02-12 | 6,040 | 6,170 | 6,010 | 6,110 | 2,389,800 | 6,110 |
| 2008-02-08 | 6,100 | 6,180 | 6,070 | 6,080 | 4,340,900 | 6,080 |
| 2008-02-07 | 6,170 | 6,190 | 6,090 | 6,160 | 2,499,800 | 6,160 |
| 2008-02-06 | 6,180 | 6,260 | 6,090 | 6,090 | 4,101,600 | 6,090 |
| 2008-02-05 | 6,440 | 6,480 | 6,300 | 6,310 | 3,252,200 | 6,310 |
| 2008-02-04 | 6,330 | 6,400 | 6,280 | 6,340 | 4,020,200 | 6,340 |
| 2008-02-01 | 6,390 | 6,470 | 6,370 | 6,380 | 2,205,600 | 6,380 |
| 2008-01-31 | 6,230 | 6,500 | 6,230 | 6,450 | 3,185,600 | 6,450 |
| 2008-01-30 | 6,470 | 6,470 | 6,300 | 6,390 | 3,070,800 | 6,390 |
| 2008-01-29 | 6,400 | 6,420 | 6,300 | 6,380 | 3,606,200 | 6,380 |
| 2008-01-28 | 6,380 | 6,460 | 6,360 | 6,390 | 4,012,600 | 6,390 |
| 2008-01-25 | 6,380 | 6,480 | 6,300 | 6,480 | 4,856,800 | 6,480 |
| 2008-01-24 | 6,310 | 6,390 | 6,240 | 6,350 | 5,553,500 | 6,350 |
| 2008-01-23 | 6,260 | 6,470 | 6,220 | 6,380 | 6,844,800 | 6,380 |
| 2008-01-22 | 6,190 | 6,260 | 6,000 | 6,000 | 7,069,000 | 6,000 |
| 2008-01-21 | 6,470 | 6,550 | 6,390 | 6,390 | 4,571,700 | 6,390 |
| 2008-01-18 | 6,430 | 6,550 | 6,370 | 6,520 | 5,747,900 | 6,520 |
| 2008-01-17 | 6,640 | 6,650 | 6,460 | 6,530 | 5,376,500 | 6,530 |
| 2008-01-16 | 6,490 | 6,740 | 6,440 | 6,640 | 7,747,200 | 6,640 |
| 2008-01-15 | 6,490 | 6,570 | 6,490 | 6,500 | 4,662,800 | 6,500 |
| 2008-01-11 | 6,550 | 6,570 | 6,400 | 6,450 | 4,628,700 | 6,450 |
| 2008-01-10 | 6,490 | 6,640 | 6,470 | 6,550 | 4,564,900 | 6,550 |
| 2008-01-09 | 6,290 | 6,510 | 6,280 | 6,480 | 5,902,100 | 6,480 |
| 2008-01-08 | 6,270 | 6,330 | 6,200 | 6,290 | 5,018,300 | 6,290 |
| 2008-01-07 | 6,230 | 6,460 | 6,230 | 6,310 | 4,720,900 | 6,310 |
| 2008-01-04 | 6,270 | 6,350 | 6,240 | 6,330 | 3,385,200 | 6,330 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
