4503 アステラス製薬(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 | 3,590 | 3,640 | 3,560 | 3,630 | 717,200 | 726 |
| 2008-12-29 | 3,550 | 3,590 | 3,550 | 3,590 | 599,000 | 718 |
| 2008-12-26 | 3,580 | 3,590 | 3,540 | 3,590 | 662,600 | 718 |
| 2008-12-25 | 3,600 | 3,610 | 3,540 | 3,580 | 867,700 | 716 |
| 2008-12-24 | 3,510 | 3,550 | 3,450 | 3,550 | 2,229,800 | 710 |
| 2008-12-22 | 3,530 | 3,620 | 3,520 | 3,560 | 2,931,900 | 712 |
| 2008-12-19 | 3,390 | 3,510 | 3,370 | 3,480 | 2,691,000 | 696 |
| 2008-12-18 | 3,500 | 3,500 | 3,340 | 3,410 | 3,209,400 | 682 |
| 2008-12-17 | 3,470 | 3,510 | 3,420 | 3,510 | 3,454,700 | 702 |
| 2008-12-16 | 3,330 | 3,390 | 3,310 | 3,320 | 3,457,300 | 664 |
| 2008-12-15 | 3,420 | 3,470 | 3,380 | 3,420 | 3,058,000 | 684 |
| 2008-12-12 | 3,450 | 3,490 | 3,340 | 3,370 | 8,007,100 | 674 |
| 2008-12-11 | 3,560 | 3,650 | 3,530 | 3,630 | 3,301,000 | 726 |
| 2008-12-10 | 3,650 | 3,720 | 3,560 | 3,600 | 4,583,100 | 720 |
| 2008-12-09 | 3,920 | 3,970 | 3,700 | 3,750 | 5,366,000 | 750 |
| 2008-12-08 | 3,860 | 4,070 | 3,860 | 4,020 | 2,628,800 | 804 |
| 2008-12-05 | 3,950 | 3,960 | 3,860 | 3,860 | 2,589,400 | 772 |
| 2008-12-04 | 3,840 | 3,880 | 3,830 | 3,850 | 2,361,900 | 770 |
| 2008-12-03 | 3,800 | 3,860 | 3,760 | 3,790 | 2,440,600 | 758 |
| 2008-12-02 | 3,800 | 3,880 | 3,730 | 3,730 | 2,876,200 | 746 |
| 2008-12-01 | 3,890 | 3,890 | 3,800 | 3,850 | 1,682,700 | 770 |
| 2008-11-28 | 3,950 | 3,960 | 3,810 | 3,890 | 2,425,400 | 778 |
| 2008-11-27 | 3,870 | 3,940 | 3,870 | 3,930 | 1,816,000 | 786 |
| 2008-11-26 | 3,820 | 3,880 | 3,780 | 3,840 | 2,508,000 | 768 |
| 2008-11-25 | 3,830 | 3,930 | 3,810 | 3,880 | 4,284,700 | 776 |
| 2008-11-21 | 3,850 | 3,920 | 3,810 | 3,880 | 3,857,700 | 776 |
| 2008-11-20 | 3,980 | 3,990 | 3,850 | 3,850 | 3,617,100 | 770 |
| 2008-11-19 | 3,930 | 4,040 | 3,910 | 4,040 | 3,386,100 | 808 |
| 2008-11-18 | 4,010 | 4,010 | 3,860 | 3,860 | 3,369,800 | 772 |
| 2008-11-17 | 3,980 | 4,140 | 3,900 | 4,040 | 3,113,200 | 808 |
| 2008-11-14 | 3,960 | 4,050 | 3,940 | 4,020 | 4,333,300 | 804 |
| 2008-11-13 | 3,850 | 3,970 | 3,810 | 3,810 | 4,356,300 | 762 |
| 2008-11-12 | 3,930 | 4,030 | 3,900 | 3,980 | 3,027,200 | 796 |
| 2008-11-11 | 4,080 | 4,120 | 3,960 | 3,970 | 4,300,800 | 794 |
| 2008-11-10 | 4,150 | 4,190 | 4,120 | 4,170 | 3,504,500 | 834 |
| 2008-11-07 | 3,890 | 4,030 | 3,820 | 3,850 | 6,113,600 | 770 |
| 2008-11-06 | 4,050 | 4,200 | 3,970 | 3,990 | 4,862,300 | 798 |
| 2008-11-05 | 4,330 | 4,350 | 4,050 | 4,200 | 3,380,000 | 840 |
| 2008-11-04 | 4,190 | 4,350 | 3,990 | 4,290 | 3,784,800 | 858 |
| 2008-10-31 | 4,160 | 4,160 | 3,850 | 3,890 | 3,908,000 | 778 |
| 2008-10-30 | 3,900 | 4,230 | 3,820 | 4,210 | 3,695,100 | 842 |
| 2008-10-29 | 3,650 | 3,760 | 3,490 | 3,760 | 3,870,200 | 752 |
| 2008-10-28 | 3,450 | 3,510 | 3,300 | 3,490 | 3,342,400 | 698 |
| 2008-10-27 | 3,400 | 3,660 | 3,330 | 3,520 | 5,386,600 | 704 |
| 2008-10-24 | 3,780 | 3,780 | 3,430 | 3,430 | 3,807,700 | 686 |
| 2008-10-23 | 3,580 | 3,800 | 3,500 | 3,730 | 6,023,300 | 746 |
| 2008-10-22 | 4,180 | 4,180 | 3,830 | 3,830 | 4,144,900 | 766 |
| 2008-10-21 | 4,230 | 4,320 | 4,110 | 4,210 | 3,415,200 | 842 |
| 2008-10-20 | 3,960 | 4,140 | 3,830 | 4,130 | 4,341,600 | 826 |
| 2008-10-17 | 3,780 | 3,890 | 3,740 | 3,860 | 4,410,800 | 772 |
| 2008-10-16 | 3,590 | 3,900 | 3,540 | 3,540 | 4,725,200 | 708 |
| 2008-10-15 | 3,790 | 4,080 | 3,760 | 4,040 | 5,020,400 | 808 |
| 2008-10-14 | 3,790 | 3,900 | 3,700 | 3,900 | 4,577,400 | 780 |
| 2008-10-10 | 3,480 | 3,720 | 3,430 | 3,490 | 5,934,400 | 698 |
| 2008-10-09 | 3,950 | 4,180 | 3,910 | 3,930 | 4,310,000 | 786 |
| 2008-10-08 | 4,270 | 4,350 | 4,010 | 4,050 | 4,488,600 | 810 |
| 2008-10-07 | 4,440 | 4,560 | 4,360 | 4,360 | 4,888,400 | 872 |
| 2008-10-06 | 4,690 | 4,690 | 4,490 | 4,540 | 4,123,300 | 908 |
| 2008-10-03 | 4,610 | 4,770 | 4,600 | 4,660 | 3,864,400 | 932 |
| 2008-10-02 | 4,660 | 4,730 | 4,620 | 4,660 | 3,358,700 | 932 |
| 2008-10-01 | 4,440 | 4,600 | 4,430 | 4,580 | 3,038,700 | 916 |
| 2008-09-30 | 4,480 | 4,520 | 4,370 | 4,370 | 3,181,000 | 874 |
| 2008-09-29 | 4,550 | 4,670 | 4,530 | 4,570 | 2,319,200 | 914 |
| 2008-09-26 | 4,510 | 4,610 | 4,470 | 4,550 | 2,673,400 | 910 |
| 2008-09-25 | 4,490 | 4,500 | 4,370 | 4,470 | 1,762,400 | 894 |
| 2008-09-24 | 4,380 | 4,540 | 4,380 | 4,530 | 2,890,300 | 906 |
| 2008-09-22 | 4,340 | 4,490 | 4,330 | 4,470 | 2,406,200 | 894 |
| 2008-09-19 | 4,420 | 4,430 | 4,290 | 4,290 | 2,394,200 | 858 |
| 2008-09-18 | 4,420 | 4,470 | 4,360 | 4,370 | 2,431,000 | 874 |
| 2008-09-17 | 4,500 | 4,590 | 4,460 | 4,570 | 2,815,400 | 914 |
| 2008-09-16 | 4,460 | 4,530 | 4,370 | 4,400 | 3,115,400 | 880 |
| 2008-09-12 | 4,710 | 4,740 | 4,670 | 4,690 | 5,129,400 | 938 |
| 2008-09-11 | 4,680 | 4,680 | 4,600 | 4,610 | 2,145,700 | 922 |
| 2008-09-10 | 4,700 | 4,790 | 4,670 | 4,760 | 2,273,400 | 952 |
| 2008-09-09 | 4,640 | 4,720 | 4,640 | 4,700 | 1,644,400 | 940 |
| 2008-09-08 | 4,690 | 4,730 | 4,630 | 4,630 | 1,777,100 | 926 |
| 2008-09-05 | 4,710 | 4,740 | 4,660 | 4,670 | 2,335,000 | 934 |
| 2008-09-04 | 4,720 | 4,890 | 4,700 | 4,820 | 1,914,500 | 964 |
| 2008-09-03 | 4,750 | 4,840 | 4,740 | 4,770 | 1,691,400 | 954 |
| 2008-09-02 | 4,830 | 4,850 | 4,660 | 4,720 | 2,939,800 | 944 |
| 2008-09-01 | 4,950 | 4,960 | 4,880 | 4,890 | 1,203,600 | 978 |
| 2008-08-29 | 4,940 | 4,980 | 4,910 | 4,960 | 2,211,800 | 992 |
| 2008-08-28 | 4,810 | 4,850 | 4,790 | 4,840 | 1,925,700 | 968 |
| 2008-08-27 | 4,690 | 4,810 | 4,690 | 4,780 | 2,179,300 | 956 |
| 2008-08-26 | 4,750 | 4,760 | 4,650 | 4,700 | 2,127,600 | 940 |
| 2008-08-25 | 4,810 | 4,840 | 4,760 | 4,760 | 1,593,200 | 952 |
| 2008-08-22 | 4,680 | 4,730 | 4,670 | 4,720 | 1,655,900 | 944 |
| 2008-08-21 | 4,700 | 4,700 | 4,620 | 4,650 | 1,545,500 | 930 |
| 2008-08-20 | 4,640 | 4,730 | 4,630 | 4,680 | 1,611,700 | 936 |
| 2008-08-19 | 4,780 | 4,780 | 4,660 | 4,690 | 2,224,900 | 938 |
| 2008-08-18 | 4,790 | 4,800 | 4,700 | 4,780 | 2,603,700 | 956 |
| 2008-08-15 | 4,790 | 4,790 | 4,740 | 4,750 | 1,853,100 | 950 |
| 2008-08-14 | 4,830 | 4,880 | 4,790 | 4,800 | 2,624,400 | 960 |
| 2008-08-13 | 4,900 | 4,930 | 4,830 | 4,930 | 3,179,600 | 986 |
| 2008-08-12 | 4,850 | 4,960 | 4,820 | 4,930 | 3,777,300 | 986 |
| 2008-08-11 | 4,810 | 4,930 | 4,800 | 4,880 | 2,580,800 | 976 |
| 2008-08-08 | 4,840 | 4,860 | 4,770 | 4,790 | 5,504,800 | 958 |
| 2008-08-07 | 4,930 | 4,940 | 4,880 | 4,940 | 4,881,500 | 988 |
| 2008-08-06 | 5,000 | 5,030 | 4,940 | 5,010 | 2,824,100 | 1,002 |
| 2008-08-05 | 4,930 | 5,040 | 4,920 | 4,950 | 4,532,500 | 990 |
| 2008-08-04 | 4,840 | 4,990 | 4,830 | 4,950 | 3,986,000 | 990 |
| 2008-08-01 | 4,640 | 4,720 | 4,570 | 4,700 | 1,879,200 | 940 |
| 2008-07-31 | 4,650 | 4,730 | 4,620 | 4,690 | 2,756,600 | 938 |
| 2008-07-30 | 4,450 | 4,640 | 4,450 | 4,640 | 3,159,400 | 928 |
| 2008-07-29 | 4,460 | 4,470 | 4,380 | 4,440 | 1,415,800 | 888 |
| 2008-07-28 | 4,470 | 4,540 | 4,470 | 4,470 | 1,484,500 | 894 |
| 2008-07-25 | 4,460 | 4,550 | 4,460 | 4,510 | 1,381,300 | 902 |
| 2008-07-24 | 4,460 | 4,510 | 4,440 | 4,510 | 1,656,400 | 902 |
| 2008-07-23 | 4,460 | 4,500 | 4,440 | 4,460 | 2,041,700 | 892 |
| 2008-07-22 | 4,440 | 4,440 | 4,370 | 4,390 | 2,146,200 | 878 |
| 2008-07-18 | 4,450 | 4,460 | 4,370 | 4,390 | 1,548,300 | 878 |
| 2008-07-17 | 4,460 | 4,460 | 4,380 | 4,400 | 1,086,600 | 880 |
| 2008-07-16 | 4,390 | 4,470 | 4,390 | 4,420 | 2,043,600 | 884 |
| 2008-07-15 | 4,310 | 4,410 | 4,300 | 4,340 | 2,086,700 | 868 |
| 2008-07-14 | 4,510 | 4,540 | 4,390 | 4,390 | 2,302,400 | 878 |
| 2008-07-11 | 4,640 | 4,640 | 4,520 | 4,540 | 2,559,700 | 908 |
| 2008-07-10 | 4,550 | 4,660 | 4,530 | 4,610 | 1,890,500 | 922 |
| 2008-07-09 | 4,540 | 4,610 | 4,510 | 4,530 | 2,052,900 | 906 |
| 2008-07-08 | 4,510 | 4,520 | 4,450 | 4,490 | 1,448,000 | 898 |
| 2008-07-07 | 4,550 | 4,560 | 4,460 | 4,520 | 1,443,200 | 904 |
| 2008-07-04 | 4,600 | 4,600 | 4,470 | 4,500 | 2,168,600 | 900 |
| 2008-07-03 | 4,610 | 4,640 | 4,540 | 4,550 | 2,762,800 | 910 |
| 2008-07-02 | 4,630 | 4,640 | 4,560 | 4,610 | 2,353,100 | 922 |
| 2008-07-01 | 4,550 | 4,630 | 4,490 | 4,610 | 2,174,600 | 922 |
| 2008-06-30 | 4,470 | 4,540 | 4,470 | 4,500 | 1,471,500 | 900 |
| 2008-06-27 | 4,520 | 4,600 | 4,480 | 4,500 | 2,588,300 | 900 |
| 2008-06-26 | 4,550 | 4,680 | 4,550 | 4,620 | 1,613,900 | 924 |
| 2008-06-25 | 4,450 | 4,540 | 4,450 | 4,530 | 2,012,700 | 906 |
| 2008-06-24 | 4,460 | 4,490 | 4,420 | 4,460 | 1,674,100 | 892 |
| 2008-06-23 | 4,390 | 4,470 | 4,390 | 4,420 | 1,941,600 | 884 |
| 2008-06-20 | 4,500 | 4,580 | 4,480 | 4,490 | 2,330,000 | 898 |
| 2008-06-19 | 4,560 | 4,580 | 4,460 | 4,470 | 2,048,900 | 894 |
| 2008-06-18 | 4,580 | 4,660 | 4,580 | 4,610 | 1,722,300 | 922 |
| 2008-06-17 | 4,590 | 4,680 | 4,550 | 4,630 | 2,873,200 | 926 |
| 2008-06-16 | 4,450 | 4,560 | 4,440 | 4,540 | 1,943,500 | 908 |
| 2008-06-13 | 4,390 | 4,410 | 4,350 | 4,370 | 6,519,800 | 874 |
| 2008-06-12 | 4,310 | 4,370 | 4,300 | 4,340 | 2,012,000 | 868 |
| 2008-06-11 | 4,410 | 4,450 | 4,380 | 4,410 | 2,475,000 | 882 |
| 2008-06-10 | 4,380 | 4,410 | 4,350 | 4,390 | 2,269,900 | 878 |
| 2008-06-09 | 4,340 | 4,430 | 4,320 | 4,360 | 2,295,800 | 872 |
| 2008-06-06 | 4,500 | 4,520 | 4,470 | 4,480 | 2,950,100 | 896 |
| 2008-06-05 | 4,340 | 4,370 | 4,300 | 4,300 | 1,836,600 | 860 |
| 2008-06-04 | 4,330 | 4,400 | 4,330 | 4,390 | 2,690,500 | 878 |
| 2008-06-03 | 4,350 | 4,350 | 4,270 | 4,280 | 2,707,300 | 856 |
| 2008-06-02 | 4,410 | 4,440 | 4,320 | 4,360 | 2,867,800 | 872 |
| 2008-05-30 | 4,340 | 4,480 | 4,340 | 4,460 | 2,732,600 | 892 |
| 2008-05-29 | 4,340 | 4,450 | 4,310 | 4,420 | 2,721,000 | 884 |
| 2008-05-28 | 4,330 | 4,350 | 4,250 | 4,250 | 2,440,900 | 850 |
| 2008-05-27 | 4,290 | 4,400 | 4,290 | 4,350 | 2,027,400 | 870 |
| 2008-05-26 | 4,250 | 4,280 | 4,220 | 4,260 | 2,233,200 | 852 |
| 2008-05-23 | 4,310 | 4,420 | 4,280 | 4,340 | 2,165,400 | 868 |
| 2008-05-22 | 4,250 | 4,290 | 4,210 | 4,260 | 2,212,000 | 852 |
| 2008-05-21 | 4,360 | 4,420 | 4,280 | 4,290 | 2,242,000 | 858 |
| 2008-05-20 | 4,400 | 4,470 | 4,400 | 4,410 | 2,055,500 | 882 |
| 2008-05-19 | 4,460 | 4,490 | 4,370 | 4,400 | 2,202,400 | 880 |
| 2008-05-16 | 4,460 | 4,590 | 4,460 | 4,500 | 3,574,700 | 900 |
| 2008-05-15 | 4,340 | 4,460 | 4,330 | 4,440 | 3,616,700 | 888 |
| 2008-05-14 | 4,370 | 4,460 | 4,290 | 4,300 | 5,387,200 | 860 |
| 2008-05-13 | 4,070 | 4,170 | 4,060 | 4,170 | 2,890,900 | 834 |
| 2008-05-12 | 4,060 | 4,140 | 4,040 | 4,070 | 1,731,200 | 814 |
| 2008-05-09 | 4,290 | 4,290 | 4,080 | 4,090 | 3,028,700 | 818 |
| 2008-05-08 | 4,300 | 4,320 | 4,200 | 4,240 | 2,463,200 | 848 |
| 2008-05-07 | 4,300 | 4,360 | 4,280 | 4,340 | 1,772,600 | 868 |
| 2008-05-02 | 4,230 | 4,260 | 4,150 | 4,220 | 1,921,400 | 844 |
| 2008-05-01 | 4,200 | 4,240 | 4,110 | 4,180 | 2,091,900 | 836 |
| 2008-04-30 | 4,170 | 4,280 | 4,170 | 4,250 | 2,326,000 | 850 |
| 2008-04-28 | 4,310 | 4,320 | 4,190 | 4,220 | 1,638,000 | 844 |
| 2008-04-25 | 4,080 | 4,200 | 4,070 | 4,160 | 1,900,900 | 832 |
| 2008-04-24 | 4,080 | 4,110 | 4,050 | 4,060 | 1,416,900 | 812 |
| 2008-04-23 | 4,020 | 4,180 | 4,010 | 4,130 | 1,884,800 | 826 |
| 2008-04-22 | 4,140 | 4,140 | 4,040 | 4,060 | 2,290,400 | 812 |
| 2008-04-21 | 4,130 | 4,140 | 4,100 | 4,140 | 1,864,900 | 828 |
| 2008-04-18 | 4,120 | 4,130 | 4,030 | 4,080 | 2,206,500 | 816 |
| 2008-04-17 | 4,160 | 4,220 | 4,150 | 4,200 | 1,818,300 | 840 |
| 2008-04-16 | 4,100 | 4,110 | 4,060 | 4,090 | 826,500 | 818 |
| 2008-04-15 | 3,990 | 4,080 | 3,990 | 4,040 | 1,298,400 | 808 |
| 2008-04-14 | 4,050 | 4,080 | 3,990 | 4,020 | 2,153,600 | 804 |
| 2008-04-11 | 4,230 | 4,290 | 4,170 | 4,200 | 4,261,300 | 840 |
| 2008-04-10 | 4,110 | 4,120 | 4,060 | 4,080 | 1,772,400 | 816 |
| 2008-04-09 | 4,250 | 4,280 | 4,130 | 4,170 | 2,840,900 | 834 |
| 2008-04-08 | 4,250 | 4,300 | 4,210 | 4,300 | 2,485,900 | 860 |
| 2008-04-07 | 4,170 | 4,300 | 4,110 | 4,260 | 3,256,600 | 852 |
| 2008-04-04 | 4,100 | 4,180 | 4,050 | 4,180 | 2,114,600 | 836 |
| 2008-04-03 | 4,210 | 4,210 | 4,090 | 4,150 | 2,779,300 | 830 |
| 2008-04-02 | 4,080 | 4,110 | 4,040 | 4,110 | 2,854,400 | 822 |
| 2008-04-01 | 3,930 | 3,940 | 3,870 | 3,880 | 1,892,300 | 776 |
| 2008-03-31 | 3,960 | 3,980 | 3,800 | 3,860 | 2,701,700 | 772 |
| 2008-03-28 | 4,010 | 4,020 | 3,910 | 4,010 | 2,085,400 | 802 |
| 2008-03-27 | 3,940 | 3,990 | 3,920 | 3,970 | 1,753,300 | 794 |
| 2008-03-26 | 3,930 | 4,010 | 3,890 | 4,010 | 3,162,100 | 802 |
| 2008-03-25 | 3,870 | 3,970 | 3,820 | 3,940 | 2,419,500 | 788 |
| 2008-03-24 | 3,840 | 3,880 | 3,810 | 3,820 | 1,271,400 | 764 |
| 2008-03-21 | 3,850 | 3,910 | 3,790 | 3,840 | 1,960,200 | 768 |
| 2008-03-19 | 3,910 | 3,910 | 3,730 | 3,810 | 3,025,900 | 762 |
| 2008-03-18 | 3,700 | 3,820 | 3,690 | 3,760 | 3,064,500 | 752 |
| 2008-03-17 | 4,000 | 4,000 | 3,740 | 3,800 | 4,132,500 | 760 |
| 2008-03-14 | 4,260 | 4,270 | 4,070 | 4,110 | 6,829,500 | 822 |
| 2008-03-13 | 4,210 | 4,230 | 4,110 | 4,110 | 2,428,900 | 822 |
| 2008-03-12 | 4,260 | 4,320 | 4,210 | 4,270 | 2,941,400 | 854 |
| 2008-03-11 | 4,200 | 4,270 | 4,150 | 4,160 | 2,246,700 | 832 |
| 2008-03-10 | 4,100 | 4,300 | 4,100 | 4,250 | 2,691,800 | 850 |
| 2008-03-07 | 4,230 | 4,230 | 4,090 | 4,150 | 3,162,400 | 830 |
| 2008-03-06 | 4,290 | 4,340 | 4,270 | 4,330 | 2,205,600 | 866 |
| 2008-03-05 | 4,350 | 4,370 | 4,300 | 4,340 | 1,951,200 | 868 |
| 2008-03-04 | 4,400 | 4,440 | 4,350 | 4,420 | 1,733,500 | 884 |
| 2008-03-03 | 4,450 | 4,490 | 4,380 | 4,380 | 3,111,000 | 876 |
| 2008-02-29 | 4,610 | 4,650 | 4,560 | 4,600 | 2,252,800 | 920 |
| 2008-02-28 | 4,680 | 4,740 | 4,630 | 4,710 | 1,902,300 | 942 |
| 2008-02-27 | 4,600 | 4,670 | 4,580 | 4,670 | 2,557,400 | 934 |
| 2008-02-26 | 4,790 | 4,790 | 4,660 | 4,700 | 1,716,400 | 940 |
| 2008-02-25 | 4,670 | 4,770 | 4,670 | 4,720 | 2,134,800 | 944 |
| 2008-02-22 | 4,680 | 4,700 | 4,650 | 4,690 | 1,671,800 | 938 |
| 2008-02-21 | 4,640 | 4,780 | 4,610 | 4,720 | 2,014,000 | 944 |
| 2008-02-20 | 4,740 | 4,770 | 4,620 | 4,620 | 2,371,400 | 924 |
| 2008-02-19 | 4,660 | 4,760 | 4,630 | 4,650 | 1,664,600 | 930 |
| 2008-02-18 | 4,610 | 4,710 | 4,600 | 4,630 | 1,576,500 | 926 |
| 2008-02-15 | 4,660 | 4,710 | 4,630 | 4,660 | 1,900,700 | 932 |
| 2008-02-14 | 4,680 | 4,690 | 4,600 | 4,660 | 2,045,200 | 932 |
| 2008-02-13 | 4,620 | 4,630 | 4,540 | 4,580 | 1,635,400 | 916 |
| 2008-02-12 | 4,460 | 4,610 | 4,460 | 4,570 | 2,009,800 | 914 |
| 2008-02-08 | 4,430 | 4,600 | 4,400 | 4,510 | 4,005,800 | 902 |
| 2008-02-07 | 4,410 | 4,510 | 4,410 | 4,480 | 2,888,400 | 896 |
| 2008-02-06 | 4,580 | 4,670 | 4,460 | 4,460 | 4,008,700 | 892 |
| 2008-02-05 | 4,830 | 4,830 | 4,780 | 4,780 | 2,634,200 | 956 |
| 2008-02-04 | 4,820 | 4,840 | 4,640 | 4,680 | 3,373,900 | 936 |
| 2008-02-01 | 4,610 | 4,670 | 4,550 | 4,620 | 2,117,800 | 924 |
| 2008-01-31 | 4,530 | 4,620 | 4,480 | 4,610 | 1,856,600 | 922 |
| 2008-01-30 | 4,610 | 4,620 | 4,440 | 4,520 | 2,246,400 | 904 |
| 2008-01-29 | 4,520 | 4,600 | 4,510 | 4,560 | 1,829,400 | 912 |
| 2008-01-28 | 4,490 | 4,530 | 4,450 | 4,490 | 3,074,400 | 898 |
| 2008-01-25 | 4,500 | 4,580 | 4,470 | 4,540 | 2,605,900 | 908 |
| 2008-01-24 | 4,410 | 4,480 | 4,390 | 4,450 | 3,637,800 | 890 |
| 2008-01-23 | 4,390 | 4,500 | 4,360 | 4,460 | 3,689,900 | 892 |
| 2008-01-22 | 4,370 | 4,440 | 4,290 | 4,300 | 3,231,600 | 860 |
| 2008-01-21 | 4,610 | 4,630 | 4,550 | 4,570 | 2,996,600 | 914 |
| 2008-01-18 | 4,640 | 4,720 | 4,580 | 4,680 | 3,344,200 | 936 |
| 2008-01-17 | 4,750 | 4,760 | 4,670 | 4,690 | 3,167,200 | 938 |
| 2008-01-16 | 4,620 | 4,850 | 4,620 | 4,800 | 5,379,800 | 960 |
| 2008-01-15 | 4,660 | 4,740 | 4,650 | 4,710 | 3,776,600 | 942 |
| 2008-01-11 | 4,680 | 4,700 | 4,630 | 4,660 | 3,304,600 | 932 |
| 2008-01-10 | 4,670 | 4,770 | 4,640 | 4,700 | 2,956,400 | 940 |
| 2008-01-09 | 4,530 | 4,710 | 4,520 | 4,690 | 3,745,700 | 938 |
| 2008-01-08 | 4,610 | 4,620 | 4,510 | 4,530 | 3,377,300 | 906 |
| 2008-01-07 | 4,660 | 4,720 | 4,610 | 4,610 | 3,260,500 | 922 |
| 2008-01-04 | 4,680 | 4,690 | 4,620 | 4,670 | 2,157,400 | 934 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
