4516 日本新薬(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 | 1,046 | 1,068 | 1,039 | 1,068 | 99,000 | 1,068 |
| 2008-12-29 | 989 | 1,047 | 989 | 1,045 | 172,000 | 1,045 |
| 2008-12-26 | 1,013 | 1,019 | 996 | 1,009 | 65,000 | 1,009 |
| 2008-12-25 | 995 | 1,009 | 988 | 1,006 | 77,000 | 1,006 |
| 2008-12-24 | 979 | 992 | 964 | 985 | 225,000 | 985 |
| 2008-12-22 | 961 | 984 | 960 | 984 | 240,000 | 984 |
| 2008-12-19 | 1,003 | 1,004 | 932 | 959 | 512,000 | 959 |
| 2008-12-18 | 1,070 | 1,070 | 1,001 | 1,017 | 341,000 | 1,017 |
| 2008-12-17 | 1,081 | 1,081 | 1,039 | 1,064 | 170,000 | 1,064 |
| 2008-12-16 | 1,106 | 1,106 | 1,055 | 1,061 | 291,000 | 1,061 |
| 2008-12-15 | 1,105 | 1,127 | 1,091 | 1,105 | 227,000 | 1,105 |
| 2008-12-12 | 1,109 | 1,114 | 1,085 | 1,085 | 239,000 | 1,085 |
| 2008-12-11 | 1,086 | 1,090 | 1,052 | 1,090 | 192,000 | 1,090 |
| 2008-12-10 | 1,101 | 1,120 | 1,077 | 1,080 | 156,000 | 1,080 |
| 2008-12-09 | 1,128 | 1,128 | 1,096 | 1,113 | 112,000 | 1,113 |
| 2008-12-08 | 1,092 | 1,125 | 1,081 | 1,117 | 185,000 | 1,117 |
| 2008-12-05 | 1,097 | 1,097 | 1,061 | 1,092 | 206,000 | 1,092 |
| 2008-12-04 | 1,058 | 1,107 | 1,046 | 1,083 | 279,000 | 1,083 |
| 2008-12-03 | 1,097 | 1,117 | 1,050 | 1,058 | 328,000 | 1,058 |
| 2008-12-02 | 1,105 | 1,122 | 1,076 | 1,077 | 175,000 | 1,077 |
| 2008-12-01 | 1,132 | 1,133 | 1,085 | 1,125 | 178,000 | 1,125 |
| 2008-11-28 | 1,088 | 1,128 | 1,081 | 1,120 | 142,000 | 1,120 |
| 2008-11-27 | 1,072 | 1,118 | 1,072 | 1,086 | 203,000 | 1,086 |
| 2008-11-26 | 1,123 | 1,138 | 1,064 | 1,071 | 219,000 | 1,071 |
| 2008-11-25 | 1,075 | 1,105 | 1,055 | 1,105 | 308,000 | 1,105 |
| 2008-11-21 | 1,078 | 1,148 | 1,071 | 1,132 | 203,000 | 1,132 |
| 2008-11-20 | 1,072 | 1,101 | 1,072 | 1,098 | 122,000 | 1,098 |
| 2008-11-19 | 1,105 | 1,133 | 1,105 | 1,132 | 110,000 | 1,132 |
| 2008-11-18 | 1,110 | 1,132 | 1,077 | 1,085 | 148,000 | 1,085 |
| 2008-11-17 | 1,079 | 1,133 | 1,069 | 1,114 | 153,000 | 1,114 |
| 2008-11-14 | 1,099 | 1,140 | 1,076 | 1,108 | 252,000 | 1,108 |
| 2008-11-13 | 1,059 | 1,131 | 1,054 | 1,124 | 138,000 | 1,124 |
| 2008-11-12 | 1,064 | 1,115 | 1,059 | 1,085 | 159,000 | 1,085 |
| 2008-11-11 | 1,070 | 1,090 | 1,060 | 1,068 | 187,000 | 1,068 |
| 2008-11-10 | 1,090 | 1,117 | 1,025 | 1,051 | 280,000 | 1,051 |
| 2008-11-07 | 1,041 | 1,119 | 989 | 1,085 | 231,000 | 1,085 |
| 2008-11-06 | 1,016 | 1,090 | 1,016 | 1,052 | 208,000 | 1,052 |
| 2008-11-05 | 1,100 | 1,100 | 1,048 | 1,069 | 151,000 | 1,069 |
| 2008-11-04 | 995 | 1,065 | 995 | 1,065 | 205,000 | 1,065 |
| 2008-10-31 | 960 | 996 | 949 | 965 | 225,000 | 965 |
| 2008-10-30 | 870 | 950 | 870 | 950 | 264,000 | 950 |
| 2008-10-29 | 895 | 895 | 811 | 850 | 245,000 | 850 |
| 2008-10-28 | 867 | 867 | 810 | 865 | 384,000 | 865 |
| 2008-10-27 | 905 | 915 | 849 | 857 | 203,000 | 857 |
| 2008-10-24 | 920 | 941 | 876 | 905 | 271,000 | 905 |
| 2008-10-23 | 899 | 950 | 860 | 950 | 233,000 | 950 |
| 2008-10-22 | 979 | 999 | 939 | 939 | 157,000 | 939 |
| 2008-10-21 | 1,065 | 1,065 | 981 | 989 | 226,000 | 989 |
| 2008-10-20 | 995 | 1,029 | 950 | 1,025 | 226,000 | 1,025 |
| 2008-10-17 | 981 | 994 | 939 | 994 | 157,000 | 994 |
| 2008-10-16 | 920 | 977 | 860 | 931 | 320,000 | 931 |
| 2008-10-15 | 936 | 965 | 917 | 940 | 216,000 | 940 |
| 2008-10-14 | 936 | 936 | 912 | 936 | 175,000 | 936 |
| 2008-10-10 | 863 | 863 | 813 | 836 | 353,000 | 836 |
| 2008-10-09 | 870 | 958 | 821 | 913 | 463,000 | 913 |
| 2008-10-08 | 963 | 963 | 873 | 894 | 236,000 | 894 |
| 2008-10-07 | 1,014 | 1,025 | 991 | 1,013 | 142,000 | 1,013 |
| 2008-10-06 | 1,036 | 1,060 | 1,015 | 1,057 | 219,000 | 1,057 |
| 2008-10-03 | 1,067 | 1,075 | 1,054 | 1,056 | 116,000 | 1,056 |
| 2008-10-02 | 1,096 | 1,096 | 1,067 | 1,071 | 159,000 | 1,071 |
| 2008-10-01 | 1,083 | 1,095 | 1,065 | 1,095 | 248,000 | 1,095 |
| 2008-09-30 | 1,100 | 1,100 | 1,000 | 1,000 | 220,000 | 1,000 |
| 2008-09-29 | 1,122 | 1,150 | 1,119 | 1,138 | 109,000 | 1,138 |
| 2008-09-26 | 1,117 | 1,124 | 1,080 | 1,116 | 221,000 | 1,116 |
| 2008-09-25 | 1,095 | 1,110 | 1,085 | 1,098 | 160,000 | 1,098 |
| 2008-09-24 | 1,134 | 1,136 | 1,096 | 1,136 | 192,000 | 1,136 |
| 2008-09-22 | 1,168 | 1,168 | 1,122 | 1,134 | 265,000 | 1,134 |
| 2008-09-19 | 1,210 | 1,229 | 1,111 | 1,128 | 289,000 | 1,128 |
| 2008-09-18 | 1,211 | 1,229 | 1,180 | 1,209 | 184,000 | 1,209 |
| 2008-09-17 | 1,293 | 1,293 | 1,250 | 1,257 | 122,000 | 1,257 |
| 2008-09-16 | 1,241 | 1,257 | 1,230 | 1,241 | 113,000 | 1,241 |
| 2008-09-12 | 1,282 | 1,303 | 1,263 | 1,292 | 158,000 | 1,292 |
| 2008-09-11 | 1,283 | 1,286 | 1,263 | 1,263 | 161,000 | 1,263 |
| 2008-09-10 | 1,282 | 1,319 | 1,274 | 1,303 | 194,000 | 1,303 |
| 2008-09-09 | 1,340 | 1,340 | 1,320 | 1,322 | 92,000 | 1,322 |
| 2008-09-08 | 1,338 | 1,360 | 1,338 | 1,339 | 95,000 | 1,339 |
| 2008-09-05 | 1,343 | 1,348 | 1,309 | 1,337 | 167,000 | 1,337 |
| 2008-09-04 | 1,352 | 1,360 | 1,334 | 1,358 | 137,000 | 1,358 |
| 2008-09-03 | 1,305 | 1,353 | 1,305 | 1,352 | 176,000 | 1,352 |
| 2008-09-02 | 1,342 | 1,350 | 1,308 | 1,315 | 121,000 | 1,315 |
| 2008-09-01 | 1,361 | 1,361 | 1,339 | 1,342 | 98,000 | 1,342 |
| 2008-08-29 | 1,357 | 1,368 | 1,347 | 1,364 | 132,000 | 1,364 |
| 2008-08-28 | 1,367 | 1,367 | 1,339 | 1,343 | 172,000 | 1,343 |
| 2008-08-27 | 1,375 | 1,389 | 1,362 | 1,387 | 154,000 | 1,387 |
| 2008-08-26 | 1,358 | 1,365 | 1,343 | 1,365 | 112,000 | 1,365 |
| 2008-08-25 | 1,337 | 1,369 | 1,335 | 1,357 | 193,000 | 1,357 |
| 2008-08-22 | 1,338 | 1,350 | 1,320 | 1,350 | 152,000 | 1,350 |
| 2008-08-21 | 1,341 | 1,343 | 1,314 | 1,338 | 143,000 | 1,338 |
| 2008-08-20 | 1,298 | 1,348 | 1,266 | 1,340 | 265,000 | 1,340 |
| 2008-08-19 | 1,303 | 1,311 | 1,285 | 1,298 | 108,000 | 1,298 |
| 2008-08-18 | 1,319 | 1,348 | 1,319 | 1,323 | 158,000 | 1,323 |
| 2008-08-15 | 1,306 | 1,318 | 1,301 | 1,318 | 224,000 | 1,318 |
| 2008-08-14 | 1,283 | 1,299 | 1,261 | 1,277 | 247,000 | 1,277 |
| 2008-08-13 | 1,312 | 1,328 | 1,274 | 1,303 | 274,000 | 1,303 |
| 2008-08-12 | 1,370 | 1,376 | 1,351 | 1,352 | 171,000 | 1,352 |
| 2008-08-11 | 1,398 | 1,408 | 1,388 | 1,389 | 160,000 | 1,389 |
| 2008-08-08 | 1,360 | 1,363 | 1,340 | 1,362 | 138,000 | 1,362 |
| 2008-08-07 | 1,354 | 1,379 | 1,350 | 1,377 | 258,000 | 1,377 |
| 2008-08-06 | 1,339 | 1,367 | 1,338 | 1,351 | 131,000 | 1,351 |
| 2008-08-05 | 1,325 | 1,348 | 1,305 | 1,338 | 163,000 | 1,338 |
| 2008-08-04 | 1,325 | 1,351 | 1,325 | 1,334 | 172,000 | 1,334 |
| 2008-08-01 | 1,316 | 1,329 | 1,281 | 1,327 | 155,000 | 1,327 |
| 2008-07-31 | 1,316 | 1,325 | 1,282 | 1,315 | 126,000 | 1,315 |
| 2008-07-30 | 1,266 | 1,306 | 1,266 | 1,302 | 143,000 | 1,302 |
| 2008-07-29 | 1,250 | 1,255 | 1,232 | 1,252 | 128,000 | 1,252 |
| 2008-07-28 | 1,275 | 1,275 | 1,253 | 1,260 | 84,000 | 1,260 |
| 2008-07-25 | 1,262 | 1,281 | 1,255 | 1,275 | 200,000 | 1,275 |
| 2008-07-24 | 1,270 | 1,275 | 1,251 | 1,261 | 119,000 | 1,261 |
| 2008-07-23 | 1,265 | 1,283 | 1,251 | 1,268 | 148,000 | 1,268 |
| 2008-07-22 | 1,249 | 1,266 | 1,232 | 1,245 | 128,000 | 1,245 |
| 2008-07-18 | 1,259 | 1,261 | 1,242 | 1,248 | 67,000 | 1,248 |
| 2008-07-17 | 1,272 | 1,278 | 1,256 | 1,259 | 94,000 | 1,259 |
| 2008-07-16 | 1,261 | 1,282 | 1,261 | 1,278 | 91,000 | 1,278 |
| 2008-07-15 | 1,295 | 1,295 | 1,260 | 1,281 | 85,000 | 1,281 |
| 2008-07-14 | 1,305 | 1,317 | 1,278 | 1,278 | 178,000 | 1,278 |
| 2008-07-11 | 1,316 | 1,316 | 1,277 | 1,286 | 116,000 | 1,286 |
| 2008-07-10 | 1,296 | 1,314 | 1,296 | 1,298 | 97,000 | 1,298 |
| 2008-07-09 | 1,303 | 1,321 | 1,299 | 1,310 | 99,000 | 1,310 |
| 2008-07-08 | 1,327 | 1,327 | 1,292 | 1,303 | 147,000 | 1,303 |
| 2008-07-07 | 1,311 | 1,337 | 1,298 | 1,331 | 164,000 | 1,331 |
| 2008-07-04 | 1,312 | 1,312 | 1,271 | 1,298 | 145,000 | 1,298 |
| 2008-07-03 | 1,329 | 1,333 | 1,311 | 1,319 | 166,000 | 1,319 |
| 2008-07-02 | 1,349 | 1,349 | 1,323 | 1,325 | 144,000 | 1,325 |
| 2008-07-01 | 1,346 | 1,355 | 1,325 | 1,340 | 253,000 | 1,340 |
| 2008-06-30 | 1,347 | 1,358 | 1,321 | 1,352 | 150,000 | 1,352 |
| 2008-06-27 | 1,303 | 1,328 | 1,300 | 1,327 | 157,000 | 1,327 |
| 2008-06-26 | 1,319 | 1,333 | 1,318 | 1,331 | 189,000 | 1,331 |
| 2008-06-25 | 1,253 | 1,295 | 1,253 | 1,291 | 170,000 | 1,291 |
| 2008-06-24 | 1,290 | 1,290 | 1,265 | 1,272 | 92,000 | 1,272 |
| 2008-06-23 | 1,231 | 1,276 | 1,216 | 1,270 | 164,000 | 1,270 |
| 2008-06-20 | 1,280 | 1,284 | 1,250 | 1,251 | 166,000 | 1,251 |
| 2008-06-19 | 1,273 | 1,276 | 1,245 | 1,265 | 214,000 | 1,265 |
| 2008-06-18 | 1,247 | 1,276 | 1,247 | 1,267 | 148,000 | 1,267 |
| 2008-06-17 | 1,256 | 1,264 | 1,215 | 1,247 | 210,000 | 1,247 |
| 2008-06-16 | 1,265 | 1,273 | 1,244 | 1,255 | 198,000 | 1,255 |
| 2008-06-13 | 1,262 | 1,287 | 1,250 | 1,265 | 164,000 | 1,265 |
| 2008-06-12 | 1,298 | 1,298 | 1,260 | 1,267 | 163,000 | 1,267 |
| 2008-06-11 | 1,300 | 1,302 | 1,275 | 1,280 | 148,000 | 1,280 |
| 2008-06-10 | 1,303 | 1,304 | 1,271 | 1,277 | 95,000 | 1,277 |
| 2008-06-09 | 1,301 | 1,303 | 1,280 | 1,286 | 170,000 | 1,286 |
| 2008-06-06 | 1,339 | 1,339 | 1,308 | 1,321 | 215,000 | 1,321 |
| 2008-06-05 | 1,320 | 1,325 | 1,311 | 1,319 | 107,000 | 1,319 |
| 2008-06-04 | 1,313 | 1,317 | 1,297 | 1,303 | 166,000 | 1,303 |
| 2008-06-03 | 1,321 | 1,326 | 1,283 | 1,293 | 203,000 | 1,293 |
| 2008-06-02 | 1,340 | 1,342 | 1,313 | 1,320 | 157,000 | 1,320 |
| 2008-05-30 | 1,330 | 1,348 | 1,321 | 1,342 | 147,000 | 1,342 |
| 2008-05-29 | 1,307 | 1,331 | 1,304 | 1,327 | 263,000 | 1,327 |
| 2008-05-28 | 1,300 | 1,306 | 1,279 | 1,294 | 204,000 | 1,294 |
| 2008-05-27 | 1,277 | 1,293 | 1,277 | 1,293 | 99,000 | 1,293 |
| 2008-05-26 | 1,306 | 1,309 | 1,276 | 1,278 | 122,000 | 1,278 |
| 2008-05-23 | 1,294 | 1,313 | 1,287 | 1,306 | 335,000 | 1,306 |
| 2008-05-22 | 1,276 | 1,287 | 1,258 | 1,286 | 171,000 | 1,286 |
| 2008-05-21 | 1,275 | 1,295 | 1,262 | 1,275 | 382,000 | 1,275 |
| 2008-05-20 | 1,280 | 1,310 | 1,280 | 1,291 | 608,000 | 1,291 |
| 2008-05-19 | 1,199 | 1,224 | 1,199 | 1,207 | 112,000 | 1,207 |
| 2008-05-16 | 1,207 | 1,229 | 1,182 | 1,191 | 310,000 | 1,191 |
| 2008-05-15 | 1,202 | 1,213 | 1,189 | 1,206 | 349,000 | 1,206 |
| 2008-05-14 | 1,196 | 1,214 | 1,180 | 1,188 | 349,000 | 1,188 |
| 2008-05-13 | 1,192 | 1,206 | 1,181 | 1,196 | 174,000 | 1,196 |
| 2008-05-12 | 1,189 | 1,203 | 1,183 | 1,199 | 228,000 | 1,199 |
| 2008-05-09 | 1,204 | 1,212 | 1,184 | 1,189 | 181,000 | 1,189 |
| 2008-05-08 | 1,223 | 1,230 | 1,207 | 1,213 | 196,000 | 1,213 |
| 2008-05-07 | 1,230 | 1,236 | 1,204 | 1,214 | 204,000 | 1,214 |
| 2008-05-02 | 1,239 | 1,245 | 1,220 | 1,230 | 144,000 | 1,230 |
| 2008-05-01 | 1,226 | 1,226 | 1,199 | 1,219 | 162,000 | 1,219 |
| 2008-04-30 | 1,240 | 1,243 | 1,226 | 1,226 | 256,000 | 1,226 |
| 2008-04-28 | 1,271 | 1,274 | 1,237 | 1,256 | 237,000 | 1,256 |
| 2008-04-25 | 1,241 | 1,268 | 1,241 | 1,252 | 172,000 | 1,252 |
| 2008-04-24 | 1,236 | 1,258 | 1,236 | 1,246 | 239,000 | 1,246 |
| 2008-04-23 | 1,215 | 1,252 | 1,214 | 1,233 | 378,000 | 1,233 |
| 2008-04-22 | 1,200 | 1,221 | 1,181 | 1,213 | 488,000 | 1,213 |
| 2008-04-21 | 1,154 | 1,154 | 1,131 | 1,141 | 67,000 | 1,141 |
| 2008-04-18 | 1,109 | 1,140 | 1,109 | 1,131 | 236,000 | 1,131 |
| 2008-04-17 | 1,150 | 1,172 | 1,144 | 1,164 | 245,000 | 1,164 |
| 2008-04-16 | 1,146 | 1,158 | 1,138 | 1,140 | 149,000 | 1,140 |
| 2008-04-15 | 1,140 | 1,158 | 1,127 | 1,158 | 128,000 | 1,158 |
| 2008-04-14 | 1,107 | 1,144 | 1,093 | 1,140 | 183,000 | 1,140 |
| 2008-04-11 | 1,101 | 1,118 | 1,095 | 1,118 | 53,000 | 1,118 |
| 2008-04-10 | 1,084 | 1,112 | 1,064 | 1,112 | 211,000 | 1,112 |
| 2008-04-09 | 1,120 | 1,123 | 1,074 | 1,084 | 129,000 | 1,084 |
| 2008-04-08 | 1,125 | 1,125 | 1,099 | 1,117 | 144,000 | 1,117 |
| 2008-04-07 | 1,124 | 1,124 | 1,094 | 1,107 | 113,000 | 1,107 |
| 2008-04-04 | 1,126 | 1,161 | 1,125 | 1,143 | 324,000 | 1,143 |
| 2008-04-03 | 1,100 | 1,150 | 1,091 | 1,145 | 199,000 | 1,145 |
| 2008-04-02 | 1,079 | 1,100 | 1,067 | 1,091 | 142,000 | 1,091 |
| 2008-04-01 | 1,015 | 1,089 | 1,009 | 1,080 | 408,000 | 1,080 |
| 2008-03-31 | 1,060 | 1,060 | 991 | 1,033 | 177,000 | 1,033 |
| 2008-03-28 | 1,051 | 1,057 | 1,022 | 1,056 | 96,000 | 1,056 |
| 2008-03-27 | 993 | 1,037 | 993 | 1,035 | 142,000 | 1,035 |
| 2008-03-26 | 998 | 1,013 | 994 | 1,013 | 92,000 | 1,013 |
| 2008-03-25 | 1,004 | 1,017 | 993 | 1,017 | 261,000 | 1,017 |
| 2008-03-24 | 1,043 | 1,057 | 1,029 | 1,030 | 112,000 | 1,030 |
| 2008-03-21 | 1,021 | 1,027 | 1,009 | 1,023 | 89,000 | 1,023 |
| 2008-03-19 | 980 | 1,003 | 980 | 1,001 | 136,000 | 1,001 |
| 2008-03-18 | 965 | 979 | 949 | 970 | 135,000 | 970 |
| 2008-03-17 | 990 | 990 | 931 | 955 | 160,000 | 955 |
| 2008-03-14 | 997 | 1,018 | 988 | 991 | 216,000 | 991 |
| 2008-03-13 | 1,006 | 1,046 | 994 | 1,005 | 204,000 | 1,005 |
| 2008-03-12 | 1,012 | 1,032 | 992 | 998 | 180,000 | 998 |
| 2008-03-11 | 1,001 | 1,015 | 991 | 1,001 | 218,000 | 1,001 |
| 2008-03-10 | 1,002 | 1,039 | 1,002 | 1,034 | 288,000 | 1,034 |
| 2008-03-07 | 1,046 | 1,046 | 1,009 | 1,010 | 204,000 | 1,010 |
| 2008-03-06 | 1,059 | 1,059 | 1,041 | 1,047 | 109,000 | 1,047 |
| 2008-03-05 | 1,053 | 1,057 | 1,041 | 1,042 | 176,000 | 1,042 |
| 2008-03-04 | 1,070 | 1,076 | 1,049 | 1,054 | 190,000 | 1,054 |
| 2008-03-03 | 1,077 | 1,115 | 1,075 | 1,075 | 422,000 | 1,075 |
| 2008-02-29 | 1,068 | 1,072 | 1,041 | 1,057 | 210,000 | 1,057 |
| 2008-02-28 | 1,086 | 1,090 | 1,071 | 1,087 | 116,000 | 1,087 |
| 2008-02-27 | 1,085 | 1,100 | 1,082 | 1,086 | 127,000 | 1,086 |
| 2008-02-26 | 1,110 | 1,110 | 1,079 | 1,086 | 152,000 | 1,086 |
| 2008-02-25 | 1,070 | 1,115 | 1,050 | 1,110 | 214,000 | 1,110 |
| 2008-02-22 | 1,091 | 1,111 | 1,085 | 1,106 | 123,000 | 1,106 |
| 2008-02-21 | 1,087 | 1,119 | 1,087 | 1,111 | 164,000 | 1,111 |
| 2008-02-20 | 1,126 | 1,126 | 1,100 | 1,106 | 133,000 | 1,106 |
| 2008-02-19 | 1,134 | 1,140 | 1,123 | 1,128 | 140,000 | 1,128 |
| 2008-02-18 | 1,140 | 1,143 | 1,120 | 1,132 | 170,000 | 1,132 |
| 2008-02-15 | 1,147 | 1,153 | 1,118 | 1,148 | 163,000 | 1,148 |
| 2008-02-14 | 1,119 | 1,152 | 1,119 | 1,145 | 187,000 | 1,145 |
| 2008-02-13 | 1,129 | 1,140 | 1,111 | 1,119 | 259,000 | 1,119 |
| 2008-02-12 | 1,090 | 1,124 | 1,090 | 1,123 | 206,000 | 1,123 |
| 2008-02-08 | 1,088 | 1,115 | 1,086 | 1,115 | 229,000 | 1,115 |
| 2008-02-07 | 1,060 | 1,091 | 1,045 | 1,087 | 195,000 | 1,087 |
| 2008-02-06 | 1,069 | 1,088 | 1,049 | 1,077 | 304,000 | 1,077 |
| 2008-02-05 | 1,119 | 1,140 | 1,109 | 1,129 | 295,000 | 1,129 |
| 2008-02-04 | 1,144 | 1,144 | 1,106 | 1,118 | 198,000 | 1,118 |
| 2008-02-01 | 1,109 | 1,132 | 1,095 | 1,127 | 387,000 | 1,127 |
| 2008-01-31 | 1,040 | 1,094 | 1,033 | 1,093 | 332,000 | 1,093 |
| 2008-01-30 | 1,059 | 1,069 | 1,028 | 1,038 | 316,000 | 1,038 |
| 2008-01-29 | 1,082 | 1,090 | 1,018 | 1,039 | 536,000 | 1,039 |
| 2008-01-28 | 1,065 | 1,079 | 1,048 | 1,062 | 262,000 | 1,062 |
| 2008-01-25 | 1,043 | 1,060 | 1,025 | 1,045 | 341,000 | 1,045 |
| 2008-01-24 | 1,025 | 1,049 | 1,022 | 1,036 | 439,000 | 1,036 |
| 2008-01-23 | 971 | 1,006 | 969 | 982 | 466,000 | 982 |
| 2008-01-22 | 968 | 969 | 903 | 911 | 391,000 | 911 |
| 2008-01-21 | 977 | 977 | 946 | 958 | 389,000 | 958 |
| 2008-01-18 | 944 | 998 | 931 | 997 | 330,000 | 997 |
| 2008-01-17 | 965 | 975 | 947 | 971 | 233,000 | 971 |
| 2008-01-16 | 995 | 995 | 942 | 974 | 291,000 | 974 |
| 2008-01-15 | 1,014 | 1,014 | 982 | 994 | 244,000 | 994 |
| 2008-01-11 | 1,019 | 1,039 | 990 | 1,001 | 192,000 | 1,001 |
| 2008-01-10 | 1,008 | 1,026 | 998 | 1,013 | 318,000 | 1,013 |
| 2008-01-09 | 984 | 1,024 | 971 | 1,019 | 262,000 | 1,019 |
| 2008-01-08 | 991 | 1,016 | 975 | 1,004 | 378,000 | 1,004 |
| 2008-01-07 | 1,009 | 1,039 | 997 | 1,008 | 281,000 | 1,008 |
| 2008-01-04 | 1,056 | 1,056 | 985 | 1,008 | 108,000 | 1,008 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
