4519 中外製薬(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 | 1,700 | 1,723 | 1,682 | 1,723 | 388,600 | 574.33 |
| 2008-12-29 | 1,674 | 1,710 | 1,674 | 1,701 | 566,600 | 567 |
| 2008-12-26 | 1,685 | 1,709 | 1,676 | 1,690 | 661,100 | 563.33 |
| 2008-12-25 | 1,679 | 1,696 | 1,664 | 1,671 | 636,300 | 557 |
| 2008-12-24 | 1,628 | 1,675 | 1,628 | 1,675 | 1,168,400 | 558.33 |
| 2008-12-22 | 1,695 | 1,779 | 1,674 | 1,688 | 2,224,800 | 562.67 |
| 2008-12-19 | 1,635 | 1,682 | 1,631 | 1,665 | 2,256,700 | 555 |
| 2008-12-18 | 1,590 | 1,642 | 1,588 | 1,604 | 1,889,900 | 534.67 |
| 2008-12-17 | 1,535 | 1,589 | 1,531 | 1,570 | 1,871,800 | 523.33 |
| 2008-12-16 | 1,569 | 1,592 | 1,560 | 1,575 | 1,162,000 | 525 |
| 2008-12-15 | 1,530 | 1,585 | 1,521 | 1,573 | 1,982,800 | 524.33 |
| 2008-12-12 | 1,465 | 1,531 | 1,465 | 1,494 | 3,257,100 | 498 |
| 2008-12-11 | 1,512 | 1,522 | 1,486 | 1,515 | 1,643,300 | 505 |
| 2008-12-10 | 1,515 | 1,529 | 1,503 | 1,522 | 1,157,500 | 507.33 |
| 2008-12-09 | 1,543 | 1,552 | 1,505 | 1,545 | 1,515,700 | 515 |
| 2008-12-08 | 1,500 | 1,557 | 1,475 | 1,546 | 2,598,100 | 515.33 |
| 2008-12-05 | 1,475 | 1,476 | 1,423 | 1,469 | 4,961,200 | 489.67 |
| 2008-12-04 | 1,596 | 1,607 | 1,565 | 1,602 | 1,203,800 | 534 |
| 2008-12-03 | 1,589 | 1,597 | 1,545 | 1,569 | 1,458,900 | 523 |
| 2008-12-02 | 1,508 | 1,596 | 1,508 | 1,559 | 1,179,100 | 519.67 |
| 2008-12-01 | 1,644 | 1,644 | 1,594 | 1,628 | 772,100 | 542.67 |
| 2008-11-28 | 1,620 | 1,663 | 1,605 | 1,646 | 1,758,200 | 548.67 |
| 2008-11-27 | 1,597 | 1,613 | 1,555 | 1,582 | 878,900 | 527.33 |
| 2008-11-26 | 1,589 | 1,592 | 1,545 | 1,569 | 1,208,900 | 523 |
| 2008-11-25 | 1,600 | 1,600 | 1,556 | 1,572 | 2,190,100 | 524 |
| 2008-11-21 | 1,477 | 1,520 | 1,456 | 1,520 | 1,720,400 | 506.67 |
| 2008-11-20 | 1,539 | 1,539 | 1,476 | 1,476 | 1,536,500 | 492 |
| 2008-11-19 | 1,524 | 1,538 | 1,485 | 1,538 | 1,709,800 | 512.67 |
| 2008-11-18 | 1,503 | 1,539 | 1,488 | 1,523 | 2,151,700 | 507.67 |
| 2008-11-17 | 1,468 | 1,567 | 1,438 | 1,483 | 2,816,500 | 494.33 |
| 2008-11-14 | 1,443 | 1,476 | 1,416 | 1,436 | 2,584,700 | 478.67 |
| 2008-11-13 | 1,350 | 1,423 | 1,350 | 1,376 | 1,763,200 | 458.67 |
| 2008-11-12 | 1,400 | 1,420 | 1,376 | 1,419 | 1,444,800 | 473 |
| 2008-11-11 | 1,465 | 1,482 | 1,406 | 1,436 | 1,200,300 | 478.67 |
| 2008-11-10 | 1,500 | 1,510 | 1,476 | 1,485 | 1,847,700 | 495 |
| 2008-11-07 | 1,384 | 1,452 | 1,370 | 1,423 | 1,984,500 | 474.33 |
| 2008-11-06 | 1,430 | 1,452 | 1,400 | 1,424 | 1,447,200 | 474.67 |
| 2008-11-05 | 1,509 | 1,509 | 1,424 | 1,485 | 2,290,800 | 495 |
| 2008-11-04 | 1,530 | 1,532 | 1,470 | 1,514 | 2,666,400 | 504.67 |
| 2008-10-31 | 1,398 | 1,446 | 1,379 | 1,380 | 1,884,300 | 460 |
| 2008-10-30 | 1,470 | 1,530 | 1,391 | 1,508 | 2,080,800 | 502.67 |
| 2008-10-29 | 1,287 | 1,390 | 1,287 | 1,390 | 2,306,300 | 463.33 |
| 2008-10-28 | 1,357 | 1,358 | 1,226 | 1,307 | 2,270,400 | 435.67 |
| 2008-10-27 | 1,305 | 1,347 | 1,221 | 1,257 | 3,185,700 | 419 |
| 2008-10-24 | 1,421 | 1,439 | 1,307 | 1,307 | 2,750,500 | 435.67 |
| 2008-10-23 | 1,362 | 1,411 | 1,288 | 1,381 | 4,414,700 | 460.33 |
| 2008-10-22 | 1,380 | 1,419 | 1,335 | 1,348 | 2,622,000 | 449.33 |
| 2008-10-21 | 1,406 | 1,435 | 1,346 | 1,375 | 1,856,200 | 458.33 |
| 2008-10-20 | 1,320 | 1,370 | 1,305 | 1,347 | 2,058,300 | 449 |
| 2008-10-17 | 1,267 | 1,324 | 1,264 | 1,301 | 3,153,400 | 433.67 |
| 2008-10-16 | 1,264 | 1,286 | 1,244 | 1,244 | 3,927,700 | 414.67 |
| 2008-10-15 | 1,371 | 1,452 | 1,358 | 1,444 | 2,663,700 | 481.33 |
| 2008-10-14 | 1,481 | 1,541 | 1,446 | 1,451 | 2,104,500 | 483.67 |
| 2008-10-10 | 1,314 | 1,458 | 1,306 | 1,341 | 5,941,000 | 447 |
| 2008-10-09 | 1,512 | 1,587 | 1,501 | 1,524 | 2,328,300 | 508 |
| 2008-10-08 | 1,557 | 1,635 | 1,542 | 1,542 | 2,527,300 | 514 |
| 2008-10-07 | 1,671 | 1,714 | 1,616 | 1,636 | 1,898,400 | 545.33 |
| 2008-10-06 | 1,799 | 1,799 | 1,725 | 1,741 | 1,296,500 | 580.33 |
| 2008-10-03 | 1,800 | 1,824 | 1,778 | 1,798 | 2,100,500 | 599.33 |
| 2008-10-02 | 1,729 | 1,815 | 1,725 | 1,789 | 2,220,600 | 596.33 |
| 2008-10-01 | 1,732 | 1,743 | 1,714 | 1,728 | 1,506,900 | 576 |
| 2008-09-30 | 1,700 | 1,720 | 1,650 | 1,702 | 2,419,600 | 567.33 |
| 2008-09-29 | 1,707 | 1,796 | 1,707 | 1,758 | 2,121,300 | 586 |
| 2008-09-26 | 1,706 | 1,711 | 1,662 | 1,695 | 1,059,800 | 565 |
| 2008-09-25 | 1,700 | 1,723 | 1,669 | 1,706 | 1,941,100 | 568.67 |
| 2008-09-24 | 1,633 | 1,672 | 1,623 | 1,670 | 1,277,000 | 556.67 |
| 2008-09-22 | 1,654 | 1,695 | 1,640 | 1,647 | 1,542,500 | 549 |
| 2008-09-19 | 1,615 | 1,653 | 1,561 | 1,653 | 3,975,000 | 551 |
| 2008-09-18 | 1,625 | 1,660 | 1,612 | 1,658 | 2,963,200 | 552.67 |
| 2008-09-17 | 1,665 | 1,714 | 1,650 | 1,672 | 1,926,700 | 557.33 |
| 2008-09-16 | 1,645 | 1,695 | 1,628 | 1,635 | 1,891,100 | 545 |
| 2008-09-12 | 1,730 | 1,749 | 1,721 | 1,728 | 4,514,900 | 576 |
| 2008-09-11 | 1,725 | 1,739 | 1,711 | 1,728 | 890,400 | 576 |
| 2008-09-10 | 1,715 | 1,748 | 1,705 | 1,743 | 1,184,200 | 581 |
| 2008-09-09 | 1,760 | 1,777 | 1,746 | 1,755 | 1,352,300 | 585 |
| 2008-09-08 | 1,731 | 1,751 | 1,717 | 1,730 | 975,900 | 576.67 |
| 2008-09-05 | 1,746 | 1,761 | 1,700 | 1,722 | 1,650,200 | 574 |
| 2008-09-04 | 1,757 | 1,788 | 1,750 | 1,776 | 1,087,800 | 592 |
| 2008-09-03 | 1,770 | 1,792 | 1,750 | 1,756 | 1,131,800 | 585.33 |
| 2008-09-02 | 1,761 | 1,780 | 1,720 | 1,740 | 1,115,900 | 580 |
| 2008-09-01 | 1,785 | 1,797 | 1,768 | 1,770 | 994,900 | 590 |
| 2008-08-29 | 1,780 | 1,820 | 1,768 | 1,806 | 2,223,400 | 602 |
| 2008-08-28 | 1,746 | 1,767 | 1,739 | 1,763 | 1,326,700 | 587.67 |
| 2008-08-27 | 1,694 | 1,731 | 1,691 | 1,724 | 794,100 | 574.67 |
| 2008-08-26 | 1,713 | 1,734 | 1,705 | 1,714 | 872,400 | 571.33 |
| 2008-08-25 | 1,738 | 1,747 | 1,726 | 1,738 | 894,500 | 579.33 |
| 2008-08-22 | 1,692 | 1,724 | 1,691 | 1,708 | 753,800 | 569.33 |
| 2008-08-21 | 1,702 | 1,716 | 1,696 | 1,713 | 975,500 | 571 |
| 2008-08-20 | 1,704 | 1,747 | 1,700 | 1,719 | 1,013,000 | 573 |
| 2008-08-19 | 1,715 | 1,723 | 1,680 | 1,708 | 1,140,100 | 569.33 |
| 2008-08-18 | 1,706 | 1,725 | 1,700 | 1,723 | 2,563,500 | 574.33 |
| 2008-08-15 | 1,756 | 1,759 | 1,733 | 1,736 | 1,031,800 | 578.67 |
| 2008-08-14 | 1,734 | 1,768 | 1,714 | 1,756 | 1,376,900 | 585.33 |
| 2008-08-13 | 1,759 | 1,765 | 1,714 | 1,745 | 1,772,300 | 581.67 |
| 2008-08-12 | 1,729 | 1,747 | 1,712 | 1,745 | 1,463,300 | 581.67 |
| 2008-08-11 | 1,771 | 1,771 | 1,731 | 1,731 | 1,740,800 | 577 |
| 2008-08-08 | 1,704 | 1,775 | 1,700 | 1,770 | 3,509,400 | 590 |
| 2008-08-07 | 1,704 | 1,730 | 1,699 | 1,704 | 2,813,900 | 568 |
| 2008-08-06 | 1,775 | 1,780 | 1,728 | 1,734 | 1,674,300 | 578 |
| 2008-08-05 | 1,748 | 1,787 | 1,725 | 1,730 | 2,099,300 | 576.67 |
| 2008-08-04 | 1,714 | 1,762 | 1,714 | 1,747 | 2,218,200 | 582.33 |
| 2008-08-01 | 1,695 | 1,723 | 1,693 | 1,708 | 1,988,600 | 569.33 |
| 2008-07-31 | 1,718 | 1,750 | 1,684 | 1,725 | 2,661,500 | 575 |
| 2008-07-30 | 1,688 | 1,731 | 1,685 | 1,695 | 3,066,800 | 565 |
| 2008-07-29 | 1,600 | 1,657 | 1,589 | 1,655 | 2,367,700 | 551.67 |
| 2008-07-28 | 1,611 | 1,693 | 1,611 | 1,650 | 5,601,200 | 550 |
| 2008-07-25 | 1,563 | 1,583 | 1,552 | 1,581 | 2,639,700 | 527 |
| 2008-07-24 | 1,598 | 1,598 | 1,552 | 1,565 | 2,898,800 | 521.67 |
| 2008-07-23 | 1,536 | 1,585 | 1,535 | 1,568 | 6,184,800 | 522.67 |
| 2008-07-22 | 1,521 | 1,538 | 1,475 | 1,506 | 4,441,800 | 502 |
| 2008-07-18 | 1,559 | 1,564 | 1,516 | 1,520 | 2,813,300 | 506.67 |
| 2008-07-17 | 1,512 | 1,529 | 1,500 | 1,511 | 2,309,800 | 503.67 |
| 2008-07-16 | 1,483 | 1,516 | 1,483 | 1,505 | 1,517,100 | 501.67 |
| 2008-07-15 | 1,475 | 1,509 | 1,473 | 1,492 | 2,365,200 | 497.33 |
| 2008-07-14 | 1,575 | 1,582 | 1,514 | 1,523 | 3,149,800 | 507.67 |
| 2008-07-11 | 1,600 | 1,600 | 1,569 | 1,582 | 3,539,400 | 527.33 |
| 2008-07-10 | 1,572 | 1,613 | 1,565 | 1,600 | 2,459,100 | 533.33 |
| 2008-07-09 | 1,638 | 1,649 | 1,600 | 1,604 | 2,523,200 | 534.67 |
| 2008-07-08 | 1,614 | 1,619 | 1,595 | 1,614 | 2,898,900 | 538 |
| 2008-07-07 | 1,643 | 1,648 | 1,628 | 1,644 | 1,475,100 | 548 |
| 2008-07-04 | 1,601 | 1,625 | 1,593 | 1,613 | 1,791,100 | 537.67 |
| 2008-07-03 | 1,650 | 1,650 | 1,616 | 1,627 | 3,620,700 | 542.33 |
| 2008-07-02 | 1,630 | 1,650 | 1,616 | 1,650 | 3,349,700 | 550 |
| 2008-07-01 | 1,670 | 1,695 | 1,655 | 1,670 | 2,860,900 | 556.67 |
| 2008-06-30 | 1,715 | 1,719 | 1,693 | 1,699 | 3,577,700 | 566.33 |
| 2008-06-27 | 1,715 | 1,718 | 1,691 | 1,703 | 5,486,100 | 567.67 |
| 2008-06-26 | 1,689 | 1,759 | 1,688 | 1,750 | 4,282,400 | 583.33 |
| 2008-06-25 | 1,652 | 1,684 | 1,644 | 1,672 | 7,918,400 | 557.33 |
| 2008-06-24 | 1,688 | 1,690 | 1,639 | 1,652 | 4,881,300 | 550.67 |
| 2008-06-23 | 1,695 | 1,720 | 1,695 | 1,718 | 2,173,200 | 572.67 |
| 2008-06-20 | 1,697 | 1,708 | 1,693 | 1,701 | 5,188,700 | 567 |
| 2008-06-19 | 1,690 | 1,697 | 1,680 | 1,693 | 1,267,800 | 564.33 |
| 2008-06-18 | 1,691 | 1,709 | 1,686 | 1,691 | 2,638,400 | 563.67 |
| 2008-06-17 | 1,672 | 1,688 | 1,665 | 1,687 | 2,605,300 | 562.33 |
| 2008-06-16 | 1,663 | 1,677 | 1,653 | 1,673 | 1,731,000 | 557.67 |
| 2008-06-13 | 1,665 | 1,665 | 1,645 | 1,657 | 6,791,800 | 552.33 |
| 2008-06-12 | 1,655 | 1,662 | 1,648 | 1,655 | 2,187,300 | 551.67 |
| 2008-06-11 | 1,651 | 1,663 | 1,645 | 1,655 | 2,396,600 | 551.67 |
| 2008-06-10 | 1,651 | 1,657 | 1,639 | 1,650 | 1,759,000 | 550 |
| 2008-06-09 | 1,629 | 1,657 | 1,623 | 1,650 | 2,012,900 | 550 |
| 2008-06-06 | 1,630 | 1,639 | 1,624 | 1,633 | 2,863,900 | 544.33 |
| 2008-06-05 | 1,645 | 1,649 | 1,627 | 1,629 | 4,120,100 | 543 |
| 2008-06-04 | 1,641 | 1,653 | 1,635 | 1,643 | 2,984,100 | 547.67 |
| 2008-06-03 | 1,632 | 1,659 | 1,632 | 1,645 | 2,760,300 | 548.33 |
| 2008-06-02 | 1,654 | 1,663 | 1,648 | 1,662 | 3,136,700 | 554 |
| 2008-05-30 | 1,660 | 1,660 | 1,646 | 1,649 | 2,477,400 | 549.67 |
| 2008-05-29 | 1,644 | 1,657 | 1,638 | 1,646 | 2,408,300 | 548.67 |
| 2008-05-28 | 1,623 | 1,642 | 1,623 | 1,641 | 2,774,600 | 547 |
| 2008-05-27 | 1,624 | 1,637 | 1,612 | 1,630 | 4,864,700 | 543.33 |
| 2008-05-26 | 1,622 | 1,637 | 1,622 | 1,630 | 3,491,800 | 543.33 |
| 2008-05-23 | 1,650 | 1,685 | 1,639 | 1,640 | 5,595,500 | 546.67 |
| 2008-05-22 | 1,545 | 1,606 | 1,525 | 1,596 | 3,528,300 | 532 |
| 2008-05-21 | 1,560 | 1,568 | 1,533 | 1,549 | 2,390,500 | 516.33 |
| 2008-05-20 | 1,551 | 1,576 | 1,550 | 1,560 | 2,233,100 | 520 |
| 2008-05-19 | 1,560 | 1,576 | 1,528 | 1,547 | 2,697,400 | 515.67 |
| 2008-05-16 | 1,559 | 1,573 | 1,536 | 1,550 | 3,243,900 | 516.67 |
| 2008-05-15 | 1,501 | 1,543 | 1,501 | 1,530 | 2,627,700 | 510 |
| 2008-05-14 | 1,515 | 1,517 | 1,482 | 1,504 | 2,373,700 | 501.33 |
| 2008-05-13 | 1,496 | 1,522 | 1,489 | 1,505 | 3,032,500 | 501.67 |
| 2008-05-12 | 1,475 | 1,502 | 1,475 | 1,487 | 1,900,300 | 495.67 |
| 2008-05-09 | 1,510 | 1,523 | 1,470 | 1,474 | 4,449,300 | 491.33 |
| 2008-05-08 | 1,476 | 1,479 | 1,462 | 1,470 | 2,579,600 | 490 |
| 2008-05-07 | 1,465 | 1,470 | 1,457 | 1,468 | 3,643,800 | 489.33 |
| 2008-05-02 | 1,440 | 1,443 | 1,413 | 1,421 | 2,384,700 | 473.67 |
| 2008-05-01 | 1,417 | 1,423 | 1,392 | 1,404 | 2,307,900 | 468 |
| 2008-04-30 | 1,460 | 1,480 | 1,440 | 1,446 | 3,623,200 | 482 |
| 2008-04-28 | 1,415 | 1,448 | 1,404 | 1,409 | 3,612,500 | 469.67 |
| 2008-04-25 | 1,370 | 1,433 | 1,368 | 1,410 | 3,871,300 | 470 |
| 2008-04-24 | 1,354 | 1,395 | 1,343 | 1,368 | 6,864,500 | 456 |
| 2008-04-23 | 1,363 | 1,378 | 1,347 | 1,353 | 9,315,100 | 451 |
| 2008-04-22 | 1,245 | 1,259 | 1,241 | 1,243 | 3,287,600 | 414.33 |
| 2008-04-21 | 1,290 | 1,298 | 1,264 | 1,284 | 2,734,000 | 428 |
| 2008-04-18 | 1,310 | 1,312 | 1,268 | 1,289 | 2,688,400 | 429.67 |
| 2008-04-17 | 1,300 | 1,321 | 1,293 | 1,312 | 2,416,500 | 437.33 |
| 2008-04-16 | 1,295 | 1,307 | 1,281 | 1,293 | 1,928,900 | 431 |
| 2008-04-15 | 1,261 | 1,321 | 1,240 | 1,294 | 2,858,500 | 431.33 |
| 2008-04-14 | 1,250 | 1,262 | 1,229 | 1,250 | 1,855,800 | 416.67 |
| 2008-04-11 | 1,247 | 1,276 | 1,236 | 1,269 | 3,552,600 | 423 |
| 2008-04-10 | 1,263 | 1,267 | 1,242 | 1,246 | 2,479,200 | 415.33 |
| 2008-04-09 | 1,277 | 1,296 | 1,251 | 1,260 | 2,128,200 | 420 |
| 2008-04-08 | 1,278 | 1,281 | 1,270 | 1,272 | 1,184,500 | 424 |
| 2008-04-07 | 1,257 | 1,284 | 1,246 | 1,278 | 1,948,400 | 426 |
| 2008-04-04 | 1,246 | 1,253 | 1,231 | 1,252 | 3,158,400 | 417.33 |
| 2008-04-03 | 1,240 | 1,266 | 1,237 | 1,255 | 3,867,100 | 418.33 |
| 2008-04-02 | 1,185 | 1,223 | 1,180 | 1,218 | 3,297,500 | 406 |
| 2008-04-01 | 1,156 | 1,167 | 1,138 | 1,156 | 2,205,400 | 385.33 |
| 2008-03-31 | 1,137 | 1,156 | 1,117 | 1,127 | 2,147,700 | 375.67 |
| 2008-03-28 | 1,120 | 1,159 | 1,107 | 1,144 | 1,804,700 | 381.33 |
| 2008-03-27 | 1,120 | 1,135 | 1,114 | 1,129 | 1,709,400 | 376.33 |
| 2008-03-26 | 1,134 | 1,146 | 1,123 | 1,135 | 1,618,400 | 378.33 |
| 2008-03-25 | 1,158 | 1,158 | 1,121 | 1,131 | 2,303,500 | 377 |
| 2008-03-24 | 1,139 | 1,140 | 1,117 | 1,120 | 2,052,100 | 373.33 |
| 2008-03-21 | 1,125 | 1,138 | 1,107 | 1,127 | 2,916,300 | 375.67 |
| 2008-03-19 | 1,132 | 1,133 | 1,088 | 1,105 | 3,784,500 | 368.33 |
| 2008-03-18 | 1,088 | 1,118 | 1,083 | 1,112 | 2,803,400 | 370.67 |
| 2008-03-17 | 1,129 | 1,160 | 1,082 | 1,087 | 3,385,900 | 362.33 |
| 2008-03-14 | 1,169 | 1,188 | 1,153 | 1,169 | 6,252,200 | 389.67 |
| 2008-03-13 | 1,175 | 1,198 | 1,152 | 1,168 | 3,415,800 | 389.33 |
| 2008-03-12 | 1,206 | 1,207 | 1,173 | 1,180 | 1,786,800 | 393.33 |
| 2008-03-11 | 1,120 | 1,170 | 1,119 | 1,166 | 3,301,400 | 388.67 |
| 2008-03-10 | 1,120 | 1,153 | 1,119 | 1,140 | 3,098,800 | 380 |
| 2008-03-07 | 1,120 | 1,132 | 1,108 | 1,128 | 2,788,300 | 376 |
| 2008-03-06 | 1,139 | 1,161 | 1,131 | 1,151 | 2,620,400 | 383.67 |
| 2008-03-05 | 1,150 | 1,159 | 1,134 | 1,138 | 4,048,800 | 379.33 |
| 2008-03-04 | 1,193 | 1,200 | 1,154 | 1,171 | 2,886,800 | 390.33 |
| 2008-03-03 | 1,209 | 1,227 | 1,191 | 1,193 | 3,668,100 | 397.67 |
| 2008-02-29 | 1,202 | 1,233 | 1,202 | 1,221 | 2,835,200 | 407 |
| 2008-02-28 | 1,233 | 1,233 | 1,210 | 1,222 | 2,385,200 | 407.33 |
| 2008-02-27 | 1,210 | 1,219 | 1,191 | 1,199 | 2,736,500 | 399.67 |
| 2008-02-26 | 1,230 | 1,235 | 1,183 | 1,190 | 4,179,300 | 396.67 |
| 2008-02-25 | 1,179 | 1,220 | 1,178 | 1,216 | 3,323,900 | 405.33 |
| 2008-02-22 | 1,176 | 1,184 | 1,158 | 1,178 | 3,172,200 | 392.67 |
| 2008-02-21 | 1,175 | 1,206 | 1,150 | 1,195 | 3,711,200 | 398.33 |
| 2008-02-20 | 1,210 | 1,215 | 1,176 | 1,185 | 5,713,400 | 395 |
| 2008-02-19 | 1,244 | 1,244 | 1,226 | 1,230 | 2,531,400 | 410 |
| 2008-02-18 | 1,247 | 1,259 | 1,217 | 1,228 | 3,390,900 | 409.33 |
| 2008-02-15 | 1,235 | 1,251 | 1,210 | 1,246 | 6,639,700 | 415.33 |
| 2008-02-14 | 1,242 | 1,281 | 1,228 | 1,275 | 5,365,100 | 425 |
| 2008-02-13 | 1,263 | 1,263 | 1,200 | 1,227 | 4,506,600 | 409 |
| 2008-02-12 | 1,253 | 1,269 | 1,221 | 1,243 | 6,304,600 | 414.33 |
| 2008-02-08 | 1,235 | 1,272 | 1,230 | 1,252 | 6,008,900 | 417.33 |
| 2008-02-07 | 1,199 | 1,259 | 1,199 | 1,248 | 7,297,400 | 416 |
| 2008-02-06 | 1,191 | 1,209 | 1,186 | 1,196 | 5,917,500 | 398.67 |
| 2008-02-05 | 1,210 | 1,247 | 1,193 | 1,231 | 11,343,900 | 410.33 |
| 2008-02-04 | 1,185 | 1,186 | 1,027 | 1,186 | 42,651,100 | 395.33 |
| 2008-02-01 | 1,205 | 1,205 | 1,205 | 1,205 | 723,100 | 401.67 |
| 2008-01-31 | 1,405 | 1,405 | 1,405 | 1,405 | 481,800 | 468.33 |
| 2008-01-30 | 1,738 | 1,739 | 1,699 | 1,705 | 2,053,900 | 568.33 |
| 2008-01-29 | 1,699 | 1,746 | 1,692 | 1,724 | 2,727,400 | 574.67 |
| 2008-01-28 | 1,694 | 1,723 | 1,692 | 1,696 | 2,748,200 | 565.33 |
| 2008-01-25 | 1,690 | 1,732 | 1,667 | 1,717 | 3,188,800 | 572.33 |
| 2008-01-24 | 1,653 | 1,682 | 1,646 | 1,660 | 3,352,600 | 553.33 |
| 2008-01-23 | 1,662 | 1,678 | 1,611 | 1,650 | 3,281,800 | 550 |
| 2008-01-22 | 1,653 | 1,674 | 1,608 | 1,614 | 3,818,800 | 538 |
| 2008-01-21 | 1,664 | 1,717 | 1,633 | 1,683 | 3,445,500 | 561 |
| 2008-01-18 | 1,620 | 1,690 | 1,619 | 1,663 | 3,638,500 | 554.33 |
| 2008-01-17 | 1,650 | 1,659 | 1,618 | 1,653 | 3,150,000 | 551 |
| 2008-01-16 | 1,621 | 1,676 | 1,612 | 1,652 | 3,071,100 | 550.67 |
| 2008-01-15 | 1,630 | 1,664 | 1,615 | 1,651 | 3,425,500 | 550.33 |
| 2008-01-11 | 1,657 | 1,695 | 1,646 | 1,652 | 4,675,800 | 550.67 |
| 2008-01-10 | 1,631 | 1,678 | 1,624 | 1,656 | 4,762,200 | 552 |
| 2008-01-09 | 1,539 | 1,608 | 1,535 | 1,602 | 4,472,200 | 534 |
| 2008-01-08 | 1,561 | 1,565 | 1,544 | 1,559 | 2,800,700 | 519.67 |
| 2008-01-07 | 1,560 | 1,581 | 1,551 | 1,565 | 3,043,300 | 521.67 |
| 2008-01-04 | 1,599 | 1,599 | 1,563 | 1,586 | 1,785,300 | 528.67 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
