4523 エーザイ(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 | 3,700 | 3,710 | 3,680 | 3,700 | 399,900 | 3,700 |
| 2008-12-29 | 3,660 | 3,680 | 3,640 | 3,670 | 414,900 | 3,670 |
| 2008-12-26 | 3,740 | 3,740 | 3,650 | 3,670 | 389,300 | 3,670 |
| 2008-12-25 | 3,660 | 3,740 | 3,660 | 3,740 | 281,400 | 3,740 |
| 2008-12-24 | 3,690 | 3,750 | 3,620 | 3,630 | 1,029,000 | 3,630 |
| 2008-12-22 | 3,680 | 3,810 | 3,680 | 3,790 | 1,392,100 | 3,790 |
| 2008-12-19 | 3,480 | 3,740 | 3,480 | 3,700 | 2,222,700 | 3,700 |
| 2008-12-18 | 3,550 | 3,590 | 3,510 | 3,530 | 1,322,400 | 3,530 |
| 2008-12-17 | 3,550 | 3,600 | 3,520 | 3,600 | 1,789,100 | 3,600 |
| 2008-12-16 | 3,420 | 3,490 | 3,400 | 3,440 | 1,197,400 | 3,440 |
| 2008-12-15 | 3,460 | 3,600 | 3,460 | 3,520 | 1,733,800 | 3,520 |
| 2008-12-12 | 3,570 | 3,580 | 3,390 | 3,440 | 3,585,000 | 3,440 |
| 2008-12-11 | 3,500 | 3,630 | 3,440 | 3,620 | 2,466,500 | 3,620 |
| 2008-12-10 | 3,480 | 3,530 | 3,420 | 3,450 | 1,636,100 | 3,450 |
| 2008-12-09 | 3,370 | 3,490 | 3,370 | 3,480 | 1,709,000 | 3,480 |
| 2008-12-08 | 3,310 | 3,440 | 3,270 | 3,420 | 2,057,500 | 3,420 |
| 2008-12-05 | 3,200 | 3,220 | 3,160 | 3,160 | 984,000 | 3,160 |
| 2008-12-04 | 3,170 | 3,240 | 3,150 | 3,210 | 1,275,100 | 3,210 |
| 2008-12-03 | 3,150 | 3,190 | 3,100 | 3,120 | 949,100 | 3,120 |
| 2008-12-02 | 3,090 | 3,120 | 3,050 | 3,050 | 1,283,400 | 3,050 |
| 2008-12-01 | 3,200 | 3,230 | 3,150 | 3,210 | 722,600 | 3,210 |
| 2008-11-28 | 3,210 | 3,230 | 3,160 | 3,230 | 924,200 | 3,230 |
| 2008-11-27 | 3,260 | 3,300 | 3,200 | 3,230 | 924,000 | 3,230 |
| 2008-11-26 | 3,370 | 3,380 | 3,200 | 3,220 | 1,753,000 | 3,220 |
| 2008-11-25 | 3,300 | 3,360 | 3,200 | 3,360 | 2,746,500 | 3,360 |
| 2008-11-21 | 3,200 | 3,290 | 3,130 | 3,170 | 2,592,000 | 3,170 |
| 2008-11-20 | 3,290 | 3,300 | 3,150 | 3,150 | 1,547,100 | 3,150 |
| 2008-11-19 | 3,370 | 3,390 | 3,300 | 3,390 | 1,380,600 | 3,390 |
| 2008-11-18 | 3,310 | 3,390 | 3,290 | 3,330 | 1,193,200 | 3,330 |
| 2008-11-17 | 3,250 | 3,480 | 3,240 | 3,400 | 2,079,900 | 3,400 |
| 2008-11-14 | 3,320 | 3,400 | 3,230 | 3,290 | 2,347,600 | 3,290 |
| 2008-11-13 | 3,180 | 3,360 | 3,150 | 3,270 | 1,938,100 | 3,270 |
| 2008-11-12 | 3,220 | 3,320 | 3,200 | 3,280 | 1,816,900 | 3,280 |
| 2008-11-11 | 3,400 | 3,470 | 3,310 | 3,350 | 1,339,300 | 3,350 |
| 2008-11-10 | 3,340 | 3,450 | 3,330 | 3,420 | 1,467,800 | 3,420 |
| 2008-11-07 | 3,060 | 3,270 | 3,030 | 3,160 | 1,973,700 | 3,160 |
| 2008-11-06 | 3,330 | 3,400 | 3,200 | 3,210 | 2,042,100 | 3,210 |
| 2008-11-05 | 3,590 | 3,620 | 3,380 | 3,490 | 1,729,100 | 3,490 |
| 2008-11-04 | 3,400 | 3,540 | 3,310 | 3,520 | 1,658,500 | 3,520 |
| 2008-10-31 | 3,350 | 3,390 | 3,150 | 3,150 | 1,856,500 | 3,150 |
| 2008-10-30 | 3,140 | 3,390 | 3,090 | 3,390 | 1,483,000 | 3,390 |
| 2008-10-29 | 3,060 | 3,140 | 2,910 | 3,130 | 2,052,300 | 3,130 |
| 2008-10-28 | 2,910 | 2,925 | 2,785 | 2,920 | 2,278,500 | 2,920 |
| 2008-10-27 | 3,020 | 3,130 | 2,850 | 2,945 | 3,241,800 | 2,945 |
| 2008-10-24 | 3,290 | 3,290 | 2,980 | 2,980 | 2,785,700 | 2,980 |
| 2008-10-23 | 3,160 | 3,350 | 3,100 | 3,300 | 4,001,400 | 3,300 |
| 2008-10-22 | 3,510 | 3,550 | 3,360 | 3,360 | 2,060,800 | 3,360 |
| 2008-10-21 | 3,600 | 3,640 | 3,520 | 3,610 | 1,939,600 | 3,610 |
| 2008-10-20 | 3,480 | 3,560 | 3,400 | 3,540 | 2,410,900 | 3,540 |
| 2008-10-17 | 3,450 | 3,480 | 3,360 | 3,430 | 2,022,200 | 3,430 |
| 2008-10-16 | 3,300 | 3,510 | 3,240 | 3,270 | 2,831,900 | 3,270 |
| 2008-10-15 | 3,460 | 3,650 | 3,410 | 3,600 | 2,217,200 | 3,600 |
| 2008-10-14 | 3,520 | 3,520 | 3,340 | 3,440 | 3,160,200 | 3,440 |
| 2008-10-10 | 3,220 | 3,620 | 3,220 | 3,220 | 4,710,100 | 3,220 |
| 2008-10-09 | 3,860 | 3,940 | 3,720 | 3,720 | 2,701,600 | 3,720 |
| 2008-10-08 | 4,200 | 4,210 | 3,900 | 3,910 | 2,707,800 | 3,910 |
| 2008-10-07 | 4,340 | 4,360 | 4,220 | 4,240 | 2,738,300 | 4,240 |
| 2008-10-06 | 4,430 | 4,500 | 4,370 | 4,440 | 3,120,100 | 4,440 |
| 2008-10-03 | 4,280 | 4,460 | 4,270 | 4,420 | 3,011,400 | 4,420 |
| 2008-10-02 | 4,170 | 4,330 | 4,170 | 4,280 | 1,914,300 | 4,280 |
| 2008-10-01 | 4,190 | 4,200 | 4,110 | 4,160 | 1,292,100 | 4,160 |
| 2008-09-30 | 4,090 | 4,170 | 4,020 | 4,090 | 1,367,100 | 4,090 |
| 2008-09-29 | 4,280 | 4,370 | 4,210 | 4,230 | 1,341,900 | 4,230 |
| 2008-09-26 | 4,260 | 4,300 | 4,200 | 4,280 | 2,051,000 | 4,280 |
| 2008-09-25 | 4,060 | 4,190 | 4,050 | 4,170 | 1,399,700 | 4,170 |
| 2008-09-24 | 4,060 | 4,160 | 4,030 | 4,150 | 2,179,100 | 4,150 |
| 2008-09-22 | 3,910 | 4,020 | 3,910 | 3,960 | 1,354,000 | 3,960 |
| 2008-09-19 | 3,920 | 3,980 | 3,850 | 3,880 | 1,752,600 | 3,880 |
| 2008-09-18 | 3,950 | 4,010 | 3,840 | 3,850 | 2,087,100 | 3,850 |
| 2008-09-17 | 3,960 | 4,070 | 3,930 | 4,050 | 2,159,500 | 4,050 |
| 2008-09-16 | 3,940 | 4,000 | 3,890 | 3,910 | 2,098,600 | 3,910 |
| 2008-09-12 | 4,190 | 4,190 | 4,080 | 4,090 | 3,215,900 | 4,090 |
| 2008-09-11 | 4,150 | 4,180 | 4,120 | 4,140 | 873,000 | 4,140 |
| 2008-09-10 | 4,090 | 4,230 | 4,090 | 4,200 | 1,276,700 | 4,200 |
| 2008-09-09 | 4,120 | 4,210 | 4,110 | 4,140 | 1,405,800 | 4,140 |
| 2008-09-08 | 4,200 | 4,230 | 4,120 | 4,170 | 1,332,700 | 4,170 |
| 2008-09-05 | 4,080 | 4,170 | 4,060 | 4,150 | 1,399,500 | 4,150 |
| 2008-09-04 | 4,260 | 4,290 | 4,160 | 4,180 | 1,868,900 | 4,180 |
| 2008-09-03 | 4,250 | 4,320 | 4,240 | 4,270 | 875,800 | 4,270 |
| 2008-09-02 | 4,270 | 4,330 | 4,150 | 4,190 | 1,423,500 | 4,190 |
| 2008-09-01 | 4,300 | 4,360 | 4,290 | 4,310 | 992,200 | 4,310 |
| 2008-08-29 | 4,310 | 4,380 | 4,300 | 4,360 | 1,829,200 | 4,360 |
| 2008-08-28 | 4,250 | 4,270 | 4,220 | 4,260 | 1,824,600 | 4,260 |
| 2008-08-27 | 4,040 | 4,210 | 4,040 | 4,170 | 1,937,100 | 4,170 |
| 2008-08-26 | 4,050 | 4,070 | 4,000 | 4,010 | 1,013,900 | 4,010 |
| 2008-08-25 | 4,010 | 4,070 | 3,990 | 4,040 | 1,026,500 | 4,040 |
| 2008-08-22 | 3,850 | 3,980 | 3,840 | 3,930 | 1,442,400 | 3,930 |
| 2008-08-21 | 3,880 | 3,900 | 3,830 | 3,840 | 1,202,900 | 3,840 |
| 2008-08-20 | 3,880 | 3,950 | 3,870 | 3,930 | 738,000 | 3,930 |
| 2008-08-19 | 3,940 | 3,950 | 3,880 | 3,930 | 1,083,600 | 3,930 |
| 2008-08-18 | 3,970 | 4,030 | 3,970 | 3,990 | 1,055,500 | 3,990 |
| 2008-08-15 | 4,010 | 4,040 | 3,970 | 4,000 | 852,700 | 4,000 |
| 2008-08-14 | 3,870 | 3,990 | 3,870 | 3,970 | 1,064,800 | 3,970 |
| 2008-08-13 | 4,030 | 4,060 | 3,930 | 3,970 | 1,986,800 | 3,970 |
| 2008-08-12 | 4,020 | 4,080 | 3,990 | 4,040 | 995,400 | 4,040 |
| 2008-08-11 | 3,990 | 4,080 | 3,980 | 4,070 | 961,300 | 4,070 |
| 2008-08-08 | 4,010 | 4,040 | 3,970 | 4,030 | 1,927,600 | 4,030 |
| 2008-08-07 | 4,010 | 4,040 | 3,950 | 4,040 | 1,217,400 | 4,040 |
| 2008-08-06 | 4,050 | 4,050 | 4,000 | 4,040 | 1,558,900 | 4,040 |
| 2008-08-05 | 3,990 | 4,050 | 3,950 | 4,040 | 1,405,500 | 4,040 |
| 2008-08-04 | 3,970 | 4,040 | 3,930 | 4,030 | 1,617,000 | 4,030 |
| 2008-08-01 | 3,830 | 3,910 | 3,790 | 3,910 | 1,353,900 | 3,910 |
| 2008-07-31 | 3,910 | 3,920 | 3,850 | 3,880 | 1,328,900 | 3,880 |
| 2008-07-30 | 3,800 | 3,910 | 3,790 | 3,880 | 1,039,400 | 3,880 |
| 2008-07-29 | 3,750 | 3,790 | 3,740 | 3,780 | 843,200 | 3,780 |
| 2008-07-28 | 3,770 | 3,820 | 3,730 | 3,800 | 707,600 | 3,800 |
| 2008-07-25 | 3,750 | 3,810 | 3,740 | 3,790 | 760,600 | 3,790 |
| 2008-07-24 | 3,730 | 3,780 | 3,700 | 3,770 | 1,075,500 | 3,770 |
| 2008-07-23 | 3,690 | 3,730 | 3,680 | 3,710 | 665,800 | 3,710 |
| 2008-07-22 | 3,620 | 3,660 | 3,610 | 3,640 | 1,334,100 | 3,640 |
| 2008-07-18 | 3,630 | 3,640 | 3,570 | 3,590 | 1,402,400 | 3,590 |
| 2008-07-17 | 3,690 | 3,700 | 3,660 | 3,680 | 654,900 | 3,680 |
| 2008-07-16 | 3,660 | 3,700 | 3,650 | 3,690 | 1,110,700 | 3,690 |
| 2008-07-15 | 3,680 | 3,700 | 3,630 | 3,670 | 1,403,000 | 3,670 |
| 2008-07-14 | 3,790 | 3,800 | 3,710 | 3,720 | 1,277,600 | 3,720 |
| 2008-07-11 | 3,850 | 3,870 | 3,790 | 3,810 | 2,579,200 | 3,810 |
| 2008-07-10 | 3,760 | 3,830 | 3,760 | 3,800 | 966,700 | 3,800 |
| 2008-07-09 | 3,810 | 3,850 | 3,790 | 3,810 | 1,366,800 | 3,810 |
| 2008-07-08 | 3,780 | 3,800 | 3,730 | 3,740 | 1,886,300 | 3,740 |
| 2008-07-07 | 3,700 | 3,790 | 3,690 | 3,760 | 1,065,600 | 3,760 |
| 2008-07-04 | 3,700 | 3,710 | 3,670 | 3,700 | 1,332,700 | 3,700 |
| 2008-07-03 | 3,730 | 3,780 | 3,710 | 3,720 | 1,374,800 | 3,720 |
| 2008-07-02 | 3,840 | 3,850 | 3,670 | 3,730 | 3,014,700 | 3,730 |
| 2008-07-01 | 3,800 | 3,890 | 3,780 | 3,850 | 1,437,400 | 3,850 |
| 2008-06-30 | 3,700 | 3,770 | 3,680 | 3,750 | 1,291,300 | 3,750 |
| 2008-06-27 | 3,680 | 3,740 | 3,680 | 3,720 | 964,300 | 3,720 |
| 2008-06-26 | 3,710 | 3,780 | 3,700 | 3,780 | 1,097,400 | 3,780 |
| 2008-06-25 | 3,660 | 3,690 | 3,620 | 3,660 | 1,613,800 | 3,660 |
| 2008-06-24 | 3,660 | 3,710 | 3,660 | 3,710 | 749,300 | 3,710 |
| 2008-06-23 | 3,630 | 3,750 | 3,620 | 3,710 | 882,500 | 3,710 |
| 2008-06-20 | 3,730 | 3,730 | 3,660 | 3,670 | 1,007,300 | 3,670 |
| 2008-06-19 | 3,710 | 3,740 | 3,690 | 3,710 | 860,100 | 3,710 |
| 2008-06-18 | 3,760 | 3,800 | 3,760 | 3,780 | 558,500 | 3,780 |
| 2008-06-17 | 3,790 | 3,800 | 3,750 | 3,780 | 1,362,300 | 3,780 |
| 2008-06-16 | 3,710 | 3,790 | 3,680 | 3,770 | 876,100 | 3,770 |
| 2008-06-13 | 3,750 | 3,750 | 3,650 | 3,670 | 5,426,900 | 3,670 |
| 2008-06-12 | 3,750 | 3,750 | 3,680 | 3,700 | 1,153,800 | 3,700 |
| 2008-06-11 | 3,770 | 3,790 | 3,750 | 3,760 | 1,011,300 | 3,760 |
| 2008-06-10 | 3,830 | 3,840 | 3,760 | 3,790 | 1,108,500 | 3,790 |
| 2008-06-09 | 3,750 | 3,800 | 3,740 | 3,750 | 1,186,700 | 3,750 |
| 2008-06-06 | 3,790 | 3,810 | 3,770 | 3,800 | 1,221,900 | 3,800 |
| 2008-06-05 | 3,770 | 3,820 | 3,740 | 3,740 | 1,513,800 | 3,740 |
| 2008-06-04 | 3,710 | 3,730 | 3,680 | 3,720 | 1,257,300 | 3,720 |
| 2008-06-03 | 3,740 | 3,750 | 3,660 | 3,670 | 1,787,700 | 3,670 |
| 2008-06-02 | 3,810 | 3,810 | 3,730 | 3,760 | 1,244,300 | 3,760 |
| 2008-05-30 | 3,800 | 3,830 | 3,770 | 3,820 | 1,760,000 | 3,820 |
| 2008-05-29 | 3,890 | 3,910 | 3,840 | 3,850 | 1,528,600 | 3,850 |
| 2008-05-28 | 3,920 | 3,920 | 3,830 | 3,860 | 1,693,400 | 3,860 |
| 2008-05-27 | 3,810 | 3,880 | 3,810 | 3,870 | 943,400 | 3,870 |
| 2008-05-26 | 3,760 | 3,780 | 3,750 | 3,780 | 1,361,100 | 3,780 |
| 2008-05-23 | 3,710 | 3,820 | 3,700 | 3,810 | 1,476,600 | 3,810 |
| 2008-05-22 | 3,740 | 3,750 | 3,700 | 3,720 | 1,146,800 | 3,720 |
| 2008-05-21 | 3,840 | 3,850 | 3,760 | 3,760 | 1,088,800 | 3,760 |
| 2008-05-20 | 3,840 | 3,860 | 3,820 | 3,840 | 994,000 | 3,840 |
| 2008-05-19 | 3,900 | 3,910 | 3,870 | 3,880 | 1,205,500 | 3,880 |
| 2008-05-16 | 3,920 | 3,940 | 3,860 | 3,860 | 1,225,500 | 3,860 |
| 2008-05-15 | 3,870 | 3,960 | 3,870 | 3,920 | 1,463,000 | 3,920 |
| 2008-05-14 | 3,750 | 3,910 | 3,740 | 3,830 | 2,566,700 | 3,830 |
| 2008-05-13 | 3,670 | 3,740 | 3,670 | 3,740 | 1,372,600 | 3,740 |
| 2008-05-12 | 3,580 | 3,680 | 3,570 | 3,640 | 688,800 | 3,640 |
| 2008-05-09 | 3,710 | 3,710 | 3,580 | 3,590 | 1,667,100 | 3,590 |
| 2008-05-08 | 3,730 | 3,760 | 3,680 | 3,700 | 1,011,800 | 3,700 |
| 2008-05-07 | 3,840 | 3,840 | 3,740 | 3,750 | 922,600 | 3,750 |
| 2008-05-02 | 3,710 | 3,790 | 3,700 | 3,780 | 1,324,100 | 3,780 |
| 2008-05-01 | 3,650 | 3,660 | 3,590 | 3,650 | 954,900 | 3,650 |
| 2008-04-30 | 3,670 | 3,690 | 3,630 | 3,680 | 1,070,800 | 3,680 |
| 2008-04-28 | 3,710 | 3,710 | 3,630 | 3,660 | 1,171,000 | 3,660 |
| 2008-04-25 | 3,650 | 3,730 | 3,630 | 3,700 | 1,577,800 | 3,700 |
| 2008-04-24 | 3,670 | 3,670 | 3,560 | 3,630 | 1,374,400 | 3,630 |
| 2008-04-23 | 3,550 | 3,690 | 3,550 | 3,670 | 1,961,600 | 3,670 |
| 2008-04-22 | 3,470 | 3,600 | 3,450 | 3,600 | 1,710,800 | 3,600 |
| 2008-04-21 | 3,510 | 3,520 | 3,430 | 3,480 | 1,284,100 | 3,480 |
| 2008-04-18 | 3,510 | 3,520 | 3,450 | 3,490 | 849,800 | 3,490 |
| 2008-04-17 | 3,480 | 3,540 | 3,420 | 3,500 | 1,449,100 | 3,500 |
| 2008-04-16 | 3,430 | 3,520 | 3,400 | 3,430 | 1,711,500 | 3,430 |
| 2008-04-15 | 3,420 | 3,460 | 3,410 | 3,430 | 1,600,200 | 3,430 |
| 2008-04-14 | 3,470 | 3,470 | 3,400 | 3,410 | 1,127,000 | 3,410 |
| 2008-04-11 | 3,560 | 3,590 | 3,510 | 3,570 | 2,203,100 | 3,570 |
| 2008-04-10 | 3,570 | 3,570 | 3,470 | 3,510 | 1,401,600 | 3,510 |
| 2008-04-09 | 3,580 | 3,590 | 3,520 | 3,560 | 1,104,900 | 3,560 |
| 2008-04-08 | 3,510 | 3,570 | 3,510 | 3,530 | 1,166,300 | 3,530 |
| 2008-04-07 | 3,500 | 3,520 | 3,450 | 3,510 | 886,100 | 3,510 |
| 2008-04-04 | 3,510 | 3,550 | 3,460 | 3,550 | 978,600 | 3,550 |
| 2008-04-03 | 3,500 | 3,540 | 3,460 | 3,520 | 999,100 | 3,520 |
| 2008-04-02 | 3,430 | 3,480 | 3,420 | 3,480 | 1,173,200 | 3,480 |
| 2008-04-01 | 3,310 | 3,390 | 3,280 | 3,380 | 1,532,500 | 3,380 |
| 2008-03-31 | 3,420 | 3,520 | 3,340 | 3,400 | 1,470,800 | 3,400 |
| 2008-03-28 | 3,360 | 3,450 | 3,330 | 3,440 | 1,171,100 | 3,440 |
| 2008-03-27 | 3,380 | 3,420 | 3,360 | 3,400 | 1,091,900 | 3,400 |
| 2008-03-26 | 3,460 | 3,460 | 3,370 | 3,390 | 1,167,800 | 3,390 |
| 2008-03-25 | 3,480 | 3,510 | 3,450 | 3,510 | 1,260,100 | 3,510 |
| 2008-03-24 | 3,440 | 3,450 | 3,390 | 3,430 | 1,161,500 | 3,430 |
| 2008-03-21 | 3,380 | 3,400 | 3,320 | 3,400 | 1,079,300 | 3,400 |
| 2008-03-19 | 3,350 | 3,360 | 3,210 | 3,300 | 1,248,500 | 3,300 |
| 2008-03-18 | 3,200 | 3,260 | 3,170 | 3,250 | 1,559,700 | 3,250 |
| 2008-03-17 | 3,260 | 3,300 | 3,140 | 3,150 | 1,704,600 | 3,150 |
| 2008-03-14 | 3,400 | 3,410 | 3,300 | 3,320 | 5,359,300 | 3,320 |
| 2008-03-13 | 3,500 | 3,510 | 3,370 | 3,380 | 2,141,000 | 3,380 |
| 2008-03-12 | 3,600 | 3,620 | 3,500 | 3,540 | 1,538,900 | 3,540 |
| 2008-03-11 | 3,550 | 3,560 | 3,510 | 3,550 | 1,518,100 | 3,550 |
| 2008-03-10 | 3,570 | 3,640 | 3,520 | 3,600 | 2,373,000 | 3,600 |
| 2008-03-07 | 3,500 | 3,580 | 3,480 | 3,520 | 1,707,800 | 3,520 |
| 2008-03-06 | 3,590 | 3,610 | 3,510 | 3,600 | 2,133,600 | 3,600 |
| 2008-03-05 | 3,640 | 3,660 | 3,580 | 3,580 | 1,920,400 | 3,580 |
| 2008-03-04 | 3,660 | 3,670 | 3,510 | 3,570 | 2,518,000 | 3,570 |
| 2008-03-03 | 3,770 | 3,780 | 3,660 | 3,660 | 1,670,400 | 3,660 |
| 2008-02-29 | 3,760 | 3,790 | 3,750 | 3,780 | 1,321,700 | 3,780 |
| 2008-02-28 | 3,820 | 3,820 | 3,770 | 3,790 | 1,433,000 | 3,790 |
| 2008-02-27 | 3,870 | 3,880 | 3,850 | 3,860 | 1,014,600 | 3,860 |
| 2008-02-26 | 4,030 | 4,030 | 3,800 | 3,820 | 1,789,500 | 3,820 |
| 2008-02-25 | 3,760 | 3,860 | 3,750 | 3,840 | 1,909,600 | 3,840 |
| 2008-02-22 | 3,800 | 3,800 | 3,700 | 3,710 | 1,529,600 | 3,710 |
| 2008-02-21 | 3,780 | 3,810 | 3,750 | 3,790 | 2,163,500 | 3,790 |
| 2008-02-20 | 3,830 | 3,860 | 3,770 | 3,770 | 1,051,800 | 3,770 |
| 2008-02-19 | 3,900 | 3,910 | 3,830 | 3,830 | 1,164,400 | 3,830 |
| 2008-02-18 | 3,930 | 3,940 | 3,870 | 3,880 | 1,204,200 | 3,880 |
| 2008-02-15 | 3,860 | 3,920 | 3,840 | 3,910 | 1,214,300 | 3,910 |
| 2008-02-14 | 3,850 | 3,860 | 3,770 | 3,850 | 1,692,200 | 3,850 |
| 2008-02-13 | 3,890 | 3,900 | 3,800 | 3,800 | 1,102,700 | 3,800 |
| 2008-02-12 | 3,780 | 3,890 | 3,780 | 3,860 | 1,709,200 | 3,860 |
| 2008-02-08 | 3,830 | 3,920 | 3,820 | 3,820 | 2,574,100 | 3,820 |
| 2008-02-07 | 3,940 | 3,940 | 3,870 | 3,890 | 1,675,400 | 3,890 |
| 2008-02-06 | 4,010 | 4,030 | 3,930 | 3,930 | 1,716,400 | 3,930 |
| 2008-02-05 | 4,070 | 4,160 | 4,040 | 4,110 | 1,719,300 | 4,110 |
| 2008-02-04 | 4,240 | 4,260 | 4,100 | 4,100 | 2,852,000 | 4,100 |
| 2008-02-01 | 4,430 | 4,450 | 4,360 | 4,390 | 1,082,500 | 4,390 |
| 2008-01-31 | 4,280 | 4,390 | 4,270 | 4,380 | 1,040,700 | 4,380 |
| 2008-01-30 | 4,390 | 4,400 | 4,290 | 4,320 | 1,176,900 | 4,320 |
| 2008-01-29 | 4,300 | 4,390 | 4,280 | 4,370 | 881,000 | 4,370 |
| 2008-01-28 | 4,380 | 4,380 | 4,270 | 4,270 | 1,451,500 | 4,270 |
| 2008-01-25 | 4,320 | 4,400 | 4,300 | 4,380 | 1,239,400 | 4,380 |
| 2008-01-24 | 4,250 | 4,290 | 4,210 | 4,270 | 1,787,900 | 4,270 |
| 2008-01-23 | 4,220 | 4,260 | 4,120 | 4,240 | 2,051,500 | 4,240 |
| 2008-01-22 | 4,290 | 4,330 | 4,170 | 4,170 | 2,002,000 | 4,170 |
| 2008-01-21 | 4,390 | 4,410 | 4,340 | 4,360 | 1,716,000 | 4,360 |
| 2008-01-18 | 4,370 | 4,500 | 4,340 | 4,480 | 1,762,300 | 4,480 |
| 2008-01-17 | 4,510 | 4,550 | 4,440 | 4,510 | 1,985,100 | 4,510 |
| 2008-01-16 | 4,530 | 4,630 | 4,490 | 4,590 | 2,618,300 | 4,590 |
| 2008-01-15 | 4,540 | 4,580 | 4,510 | 4,570 | 2,145,900 | 4,570 |
| 2008-01-11 | 4,380 | 4,490 | 4,380 | 4,420 | 2,361,000 | 4,420 |
| 2008-01-10 | 4,360 | 4,460 | 4,340 | 4,380 | 1,031,300 | 4,380 |
| 2008-01-09 | 4,260 | 4,450 | 4,260 | 4,410 | 1,378,400 | 4,410 |
| 2008-01-08 | 4,310 | 4,370 | 4,280 | 4,280 | 1,344,900 | 4,280 |
| 2008-01-07 | 4,220 | 4,370 | 4,220 | 4,300 | 1,389,800 | 4,300 |
| 2008-01-04 | 4,350 | 4,360 | 4,210 | 4,260 | 960,000 | 4,260 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
