4530 久光製薬(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 | 3,720 | 3,720 | 3,660 | 3,660 | 73,800 | 3,660 |
| 2008-12-29 | 3,620 | 3,720 | 3,610 | 3,720 | 135,400 | 3,720 |
| 2008-12-26 | 3,790 | 3,790 | 3,530 | 3,610 | 382,000 | 3,610 |
| 2008-12-25 | 3,730 | 3,800 | 3,630 | 3,700 | 170,400 | 3,700 |
| 2008-12-24 | 3,690 | 3,760 | 3,690 | 3,760 | 158,300 | 3,760 |
| 2008-12-22 | 3,630 | 3,800 | 3,620 | 3,750 | 227,100 | 3,750 |
| 2008-12-19 | 3,510 | 3,730 | 3,500 | 3,680 | 430,600 | 3,680 |
| 2008-12-18 | 3,470 | 3,490 | 3,420 | 3,460 | 430,200 | 3,460 |
| 2008-12-17 | 3,570 | 3,590 | 3,490 | 3,560 | 267,900 | 3,560 |
| 2008-12-16 | 3,560 | 3,640 | 3,520 | 3,530 | 259,500 | 3,530 |
| 2008-12-15 | 3,490 | 3,620 | 3,490 | 3,600 | 239,900 | 3,600 |
| 2008-12-12 | 3,510 | 3,580 | 3,410 | 3,530 | 422,000 | 3,530 |
| 2008-12-11 | 3,610 | 3,640 | 3,570 | 3,600 | 346,400 | 3,600 |
| 2008-12-10 | 3,780 | 3,790 | 3,600 | 3,640 | 405,400 | 3,640 |
| 2008-12-09 | 3,850 | 3,860 | 3,770 | 3,780 | 227,100 | 3,780 |
| 2008-12-08 | 3,800 | 3,880 | 3,790 | 3,840 | 160,200 | 3,840 |
| 2008-12-05 | 3,800 | 3,830 | 3,780 | 3,800 | 244,100 | 3,800 |
| 2008-12-04 | 3,640 | 3,750 | 3,630 | 3,720 | 285,800 | 3,720 |
| 2008-12-03 | 3,700 | 3,700 | 3,610 | 3,650 | 294,800 | 3,650 |
| 2008-12-02 | 3,770 | 3,770 | 3,660 | 3,660 | 286,000 | 3,660 |
| 2008-12-01 | 3,870 | 3,880 | 3,800 | 3,820 | 93,600 | 3,820 |
| 2008-11-28 | 3,930 | 3,930 | 3,820 | 3,820 | 165,400 | 3,820 |
| 2008-11-27 | 3,880 | 3,920 | 3,820 | 3,880 | 227,200 | 3,880 |
| 2008-11-26 | 3,980 | 4,000 | 3,880 | 3,880 | 274,700 | 3,880 |
| 2008-11-25 | 3,970 | 4,030 | 3,960 | 4,020 | 375,400 | 4,020 |
| 2008-11-21 | 3,920 | 4,040 | 3,890 | 4,040 | 243,400 | 4,040 |
| 2008-11-20 | 4,090 | 4,100 | 3,990 | 4,010 | 251,400 | 4,010 |
| 2008-11-19 | 3,990 | 4,070 | 3,950 | 4,040 | 258,400 | 4,040 |
| 2008-11-18 | 4,040 | 4,060 | 3,960 | 3,970 | 151,300 | 3,970 |
| 2008-11-17 | 3,960 | 4,110 | 3,950 | 4,010 | 146,400 | 4,010 |
| 2008-11-14 | 4,050 | 4,070 | 3,950 | 4,010 | 212,400 | 4,010 |
| 2008-11-13 | 3,900 | 4,030 | 3,820 | 3,970 | 416,400 | 3,970 |
| 2008-11-12 | 4,010 | 4,070 | 3,950 | 4,010 | 426,200 | 4,010 |
| 2008-11-11 | 4,130 | 4,170 | 4,050 | 4,050 | 136,800 | 4,050 |
| 2008-11-10 | 4,270 | 4,300 | 4,100 | 4,110 | 266,100 | 4,110 |
| 2008-11-07 | 3,980 | 4,160 | 3,910 | 4,020 | 246,200 | 4,020 |
| 2008-11-06 | 4,060 | 4,170 | 3,990 | 4,030 | 318,900 | 4,030 |
| 2008-11-05 | 4,330 | 4,340 | 4,180 | 4,260 | 256,500 | 4,260 |
| 2008-11-04 | 4,030 | 4,200 | 4,030 | 4,180 | 278,900 | 4,180 |
| 2008-10-31 | 4,210 | 4,220 | 4,050 | 4,080 | 530,600 | 4,080 |
| 2008-10-30 | 4,180 | 4,340 | 4,120 | 4,310 | 418,200 | 4,310 |
| 2008-10-29 | 4,240 | 4,240 | 3,990 | 4,150 | 481,000 | 4,150 |
| 2008-10-28 | 3,820 | 4,160 | 3,750 | 4,160 | 670,600 | 4,160 |
| 2008-10-27 | 3,990 | 4,070 | 3,820 | 3,870 | 528,400 | 3,870 |
| 2008-10-24 | 4,230 | 4,280 | 3,940 | 3,970 | 479,500 | 3,970 |
| 2008-10-23 | 4,130 | 4,150 | 3,860 | 4,150 | 621,800 | 4,150 |
| 2008-10-22 | 4,430 | 4,520 | 4,270 | 4,280 | 507,200 | 4,280 |
| 2008-10-21 | 4,500 | 4,510 | 4,270 | 4,380 | 443,200 | 4,380 |
| 2008-10-20 | 4,290 | 4,530 | 4,290 | 4,510 | 288,900 | 4,510 |
| 2008-10-17 | 4,350 | 4,360 | 4,180 | 4,330 | 472,300 | 4,330 |
| 2008-10-16 | 4,000 | 4,190 | 3,970 | 4,030 | 489,200 | 4,030 |
| 2008-10-15 | 4,000 | 4,210 | 4,000 | 4,150 | 471,200 | 4,150 |
| 2008-10-14 | 3,950 | 3,950 | 3,940 | 3,950 | 208,300 | 3,950 |
| 2008-10-10 | 3,410 | 3,600 | 3,310 | 3,450 | 623,900 | 3,450 |
| 2008-10-09 | 3,800 | 3,880 | 3,620 | 3,760 | 386,900 | 3,760 |
| 2008-10-08 | 4,040 | 4,120 | 3,810 | 3,850 | 422,000 | 3,850 |
| 2008-10-07 | 4,290 | 4,320 | 4,120 | 4,190 | 420,300 | 4,190 |
| 2008-10-06 | 4,550 | 4,630 | 4,430 | 4,430 | 383,100 | 4,430 |
| 2008-10-03 | 4,440 | 4,600 | 4,430 | 4,600 | 500,400 | 4,600 |
| 2008-10-02 | 4,530 | 4,550 | 4,480 | 4,490 | 211,300 | 4,490 |
| 2008-10-01 | 4,620 | 4,660 | 4,480 | 4,530 | 319,700 | 4,530 |
| 2008-09-30 | 4,430 | 4,680 | 4,390 | 4,610 | 473,300 | 4,610 |
| 2008-09-29 | 4,510 | 4,560 | 4,480 | 4,530 | 195,500 | 4,530 |
| 2008-09-26 | 4,620 | 4,620 | 4,420 | 4,470 | 556,100 | 4,470 |
| 2008-09-25 | 4,670 | 4,670 | 4,580 | 4,630 | 201,200 | 4,630 |
| 2008-09-24 | 4,600 | 4,690 | 4,590 | 4,660 | 243,300 | 4,660 |
| 2008-09-22 | 4,790 | 4,800 | 4,640 | 4,650 | 306,500 | 4,650 |
| 2008-09-19 | 4,650 | 4,790 | 4,580 | 4,780 | 537,400 | 4,780 |
| 2008-09-18 | 4,550 | 4,780 | 4,540 | 4,750 | 372,300 | 4,750 |
| 2008-09-17 | 4,770 | 4,780 | 4,640 | 4,650 | 237,700 | 4,650 |
| 2008-09-16 | 4,590 | 4,800 | 4,570 | 4,700 | 291,400 | 4,700 |
| 2008-09-12 | 4,670 | 4,730 | 4,670 | 4,710 | 242,000 | 4,710 |
| 2008-09-11 | 4,690 | 4,740 | 4,670 | 4,670 | 221,200 | 4,670 |
| 2008-09-10 | 4,770 | 4,860 | 4,750 | 4,770 | 229,600 | 4,770 |
| 2008-09-09 | 4,790 | 4,820 | 4,750 | 4,790 | 246,400 | 4,790 |
| 2008-09-08 | 4,780 | 4,870 | 4,770 | 4,790 | 266,000 | 4,790 |
| 2008-09-05 | 4,910 | 4,910 | 4,820 | 4,860 | 443,200 | 4,860 |
| 2008-09-04 | 4,900 | 4,980 | 4,880 | 4,940 | 299,600 | 4,940 |
| 2008-09-03 | 4,790 | 4,950 | 4,780 | 4,940 | 347,100 | 4,940 |
| 2008-09-02 | 4,810 | 4,850 | 4,740 | 4,780 | 376,000 | 4,780 |
| 2008-09-01 | 4,840 | 4,850 | 4,790 | 4,820 | 181,200 | 4,820 |
| 2008-08-29 | 4,790 | 4,870 | 4,760 | 4,860 | 388,400 | 4,860 |
| 2008-08-28 | 4,690 | 4,760 | 4,680 | 4,760 | 398,700 | 4,760 |
| 2008-08-27 | 4,650 | 4,700 | 4,640 | 4,680 | 341,900 | 4,680 |
| 2008-08-26 | 4,660 | 4,770 | 4,650 | 4,700 | 518,200 | 4,700 |
| 2008-08-25 | 4,650 | 4,690 | 4,620 | 4,620 | 206,500 | 4,620 |
| 2008-08-22 | 4,570 | 4,630 | 4,560 | 4,630 | 196,200 | 4,630 |
| 2008-08-21 | 4,700 | 4,700 | 4,590 | 4,620 | 168,500 | 4,620 |
| 2008-08-20 | 4,540 | 4,690 | 4,520 | 4,650 | 163,900 | 4,650 |
| 2008-08-19 | 4,650 | 4,670 | 4,590 | 4,590 | 181,000 | 4,590 |
| 2008-08-18 | 4,600 | 4,730 | 4,590 | 4,700 | 140,700 | 4,700 |
| 2008-08-15 | 4,640 | 4,690 | 4,620 | 4,630 | 125,800 | 4,630 |
| 2008-08-14 | 4,600 | 4,690 | 4,600 | 4,690 | 190,600 | 4,690 |
| 2008-08-13 | 4,550 | 4,640 | 4,540 | 4,630 | 175,200 | 4,630 |
| 2008-08-12 | 4,570 | 4,610 | 4,530 | 4,570 | 171,900 | 4,570 |
| 2008-08-11 | 4,600 | 4,630 | 4,560 | 4,620 | 136,700 | 4,620 |
| 2008-08-08 | 4,630 | 4,670 | 4,600 | 4,640 | 210,200 | 4,640 |
| 2008-08-07 | 4,700 | 4,700 | 4,630 | 4,680 | 152,400 | 4,680 |
| 2008-08-06 | 4,630 | 4,730 | 4,600 | 4,700 | 322,000 | 4,700 |
| 2008-08-05 | 4,530 | 4,630 | 4,510 | 4,580 | 258,400 | 4,580 |
| 2008-08-04 | 4,460 | 4,540 | 4,430 | 4,490 | 144,300 | 4,490 |
| 2008-08-01 | 4,500 | 4,520 | 4,450 | 4,490 | 149,200 | 4,490 |
| 2008-07-31 | 4,520 | 4,530 | 4,430 | 4,520 | 163,700 | 4,520 |
| 2008-07-30 | 4,380 | 4,480 | 4,330 | 4,470 | 190,100 | 4,470 |
| 2008-07-29 | 4,350 | 4,380 | 4,290 | 4,340 | 156,500 | 4,340 |
| 2008-07-28 | 4,450 | 4,460 | 4,360 | 4,370 | 123,800 | 4,370 |
| 2008-07-25 | 4,330 | 4,440 | 4,320 | 4,400 | 171,400 | 4,400 |
| 2008-07-24 | 4,390 | 4,390 | 4,320 | 4,350 | 185,200 | 4,350 |
| 2008-07-23 | 4,380 | 4,480 | 4,350 | 4,390 | 233,500 | 4,390 |
| 2008-07-22 | 4,320 | 4,350 | 4,280 | 4,350 | 187,400 | 4,350 |
| 2008-07-18 | 4,350 | 4,350 | 4,280 | 4,320 | 225,500 | 4,320 |
| 2008-07-17 | 4,370 | 4,380 | 4,270 | 4,310 | 244,700 | 4,310 |
| 2008-07-16 | 4,390 | 4,430 | 4,320 | 4,330 | 502,800 | 4,330 |
| 2008-07-15 | 4,500 | 4,510 | 4,410 | 4,440 | 291,900 | 4,440 |
| 2008-07-14 | 4,590 | 4,610 | 4,520 | 4,520 | 358,500 | 4,520 |
| 2008-07-11 | 4,620 | 4,690 | 4,610 | 4,640 | 211,900 | 4,640 |
| 2008-07-10 | 4,580 | 4,690 | 4,570 | 4,630 | 347,800 | 4,630 |
| 2008-07-09 | 4,600 | 4,640 | 4,520 | 4,520 | 331,400 | 4,520 |
| 2008-07-08 | 4,710 | 4,710 | 4,600 | 4,600 | 289,400 | 4,600 |
| 2008-07-07 | 4,650 | 4,710 | 4,580 | 4,690 | 290,700 | 4,690 |
| 2008-07-04 | 4,720 | 4,740 | 4,630 | 4,690 | 362,700 | 4,690 |
| 2008-07-03 | 4,600 | 4,760 | 4,550 | 4,700 | 803,100 | 4,700 |
| 2008-07-02 | 4,510 | 4,670 | 4,350 | 4,610 | 737,700 | 4,610 |
| 2008-07-01 | 4,630 | 4,710 | 4,470 | 4,560 | 655,300 | 4,560 |
| 2008-06-30 | 4,550 | 4,650 | 4,530 | 4,620 | 402,600 | 4,620 |
| 2008-06-27 | 4,460 | 4,600 | 4,440 | 4,550 | 577,300 | 4,550 |
| 2008-06-26 | 4,400 | 4,500 | 4,340 | 4,450 | 479,400 | 4,450 |
| 2008-06-25 | 4,370 | 4,390 | 4,300 | 4,390 | 214,600 | 4,390 |
| 2008-06-24 | 4,470 | 4,470 | 4,390 | 4,400 | 202,900 | 4,400 |
| 2008-06-23 | 4,330 | 4,420 | 4,290 | 4,370 | 373,300 | 4,370 |
| 2008-06-20 | 4,340 | 4,370 | 4,320 | 4,350 | 127,700 | 4,350 |
| 2008-06-19 | 4,360 | 4,360 | 4,290 | 4,330 | 142,500 | 4,330 |
| 2008-06-18 | 4,360 | 4,360 | 4,280 | 4,330 | 196,900 | 4,330 |
| 2008-06-17 | 4,300 | 4,380 | 4,300 | 4,370 | 261,800 | 4,370 |
| 2008-06-16 | 4,340 | 4,350 | 4,240 | 4,280 | 146,800 | 4,280 |
| 2008-06-13 | 4,240 | 4,260 | 4,180 | 4,240 | 266,900 | 4,240 |
| 2008-06-12 | 4,300 | 4,320 | 4,230 | 4,270 | 252,000 | 4,270 |
| 2008-06-11 | 4,350 | 4,370 | 4,290 | 4,330 | 173,400 | 4,330 |
| 2008-06-10 | 4,340 | 4,350 | 4,290 | 4,330 | 166,800 | 4,330 |
| 2008-06-09 | 4,260 | 4,340 | 4,260 | 4,290 | 169,000 | 4,290 |
| 2008-06-06 | 4,400 | 4,400 | 4,260 | 4,300 | 184,700 | 4,300 |
| 2008-06-05 | 4,260 | 4,360 | 4,260 | 4,350 | 361,600 | 4,350 |
| 2008-06-04 | 4,230 | 4,270 | 4,180 | 4,210 | 269,300 | 4,210 |
| 2008-06-03 | 4,230 | 4,280 | 4,200 | 4,220 | 400,600 | 4,220 |
| 2008-06-02 | 4,220 | 4,230 | 4,130 | 4,220 | 290,800 | 4,220 |
| 2008-05-30 | 4,290 | 4,320 | 4,180 | 4,250 | 2,237,000 | 4,250 |
| 2008-05-29 | 4,300 | 4,320 | 4,200 | 4,250 | 621,700 | 4,250 |
| 2008-05-28 | 4,330 | 4,330 | 4,200 | 4,210 | 561,900 | 4,210 |
| 2008-05-27 | 4,270 | 4,310 | 4,220 | 4,260 | 395,100 | 4,260 |
| 2008-05-26 | 4,320 | 4,330 | 4,250 | 4,260 | 315,400 | 4,260 |
| 2008-05-23 | 4,330 | 4,350 | 4,290 | 4,310 | 397,500 | 4,310 |
| 2008-05-22 | 4,230 | 4,330 | 4,210 | 4,320 | 427,400 | 4,320 |
| 2008-05-21 | 4,190 | 4,250 | 4,160 | 4,180 | 595,900 | 4,180 |
| 2008-05-20 | 4,140 | 4,200 | 4,130 | 4,180 | 254,500 | 4,180 |
| 2008-05-19 | 4,180 | 4,190 | 4,090 | 4,100 | 183,800 | 4,100 |
| 2008-05-16 | 4,140 | 4,150 | 4,080 | 4,080 | 147,900 | 4,080 |
| 2008-05-15 | 4,090 | 4,130 | 4,050 | 4,100 | 251,900 | 4,100 |
| 2008-05-14 | 4,050 | 4,090 | 4,020 | 4,060 | 255,400 | 4,060 |
| 2008-05-13 | 3,910 | 4,040 | 3,910 | 4,000 | 360,100 | 4,000 |
| 2008-05-12 | 3,850 | 3,890 | 3,840 | 3,880 | 255,800 | 3,880 |
| 2008-05-09 | 3,950 | 4,000 | 3,830 | 3,870 | 403,300 | 3,870 |
| 2008-05-08 | 4,000 | 4,070 | 4,000 | 4,010 | 373,600 | 4,010 |
| 2008-05-07 | 4,000 | 4,000 | 3,960 | 4,000 | 435,900 | 4,000 |
| 2008-05-02 | 3,920 | 3,940 | 3,890 | 3,910 | 261,300 | 3,910 |
| 2008-05-01 | 3,850 | 3,930 | 3,850 | 3,900 | 297,000 | 3,900 |
| 2008-04-30 | 3,860 | 3,900 | 3,850 | 3,890 | 428,800 | 3,890 |
| 2008-04-28 | 4,020 | 4,030 | 3,890 | 3,940 | 294,700 | 3,940 |
| 2008-04-25 | 4,040 | 4,060 | 4,010 | 4,040 | 207,200 | 4,040 |
| 2008-04-24 | 4,100 | 4,100 | 4,030 | 4,040 | 115,200 | 4,040 |
| 2008-04-23 | 4,010 | 4,110 | 4,000 | 4,080 | 270,500 | 4,080 |
| 2008-04-22 | 4,100 | 4,120 | 4,040 | 4,060 | 214,900 | 4,060 |
| 2008-04-21 | 4,130 | 4,170 | 4,090 | 4,100 | 278,300 | 4,100 |
| 2008-04-18 | 4,040 | 4,070 | 3,980 | 4,030 | 214,200 | 4,030 |
| 2008-04-17 | 4,090 | 4,120 | 4,050 | 4,090 | 407,100 | 4,090 |
| 2008-04-16 | 3,950 | 4,110 | 3,950 | 4,030 | 583,100 | 4,030 |
| 2008-04-15 | 3,800 | 3,900 | 3,780 | 3,900 | 364,300 | 3,900 |
| 2008-04-14 | 3,800 | 3,810 | 3,730 | 3,790 | 263,500 | 3,790 |
| 2008-04-11 | 3,850 | 3,890 | 3,820 | 3,850 | 244,500 | 3,850 |
| 2008-04-10 | 3,780 | 3,810 | 3,740 | 3,780 | 390,300 | 3,780 |
| 2008-04-09 | 3,700 | 3,800 | 3,650 | 3,730 | 491,700 | 3,730 |
| 2008-04-08 | 3,870 | 3,870 | 3,770 | 3,800 | 207,700 | 3,800 |
| 2008-04-07 | 3,760 | 3,870 | 3,740 | 3,860 | 254,100 | 3,860 |
| 2008-04-04 | 3,740 | 3,780 | 3,710 | 3,770 | 187,100 | 3,770 |
| 2008-04-03 | 3,780 | 3,810 | 3,750 | 3,810 | 116,000 | 3,810 |
| 2008-04-02 | 3,800 | 3,820 | 3,750 | 3,770 | 202,700 | 3,770 |
| 2008-04-01 | 3,620 | 3,750 | 3,580 | 3,750 | 232,700 | 3,750 |
| 2008-03-31 | 3,660 | 3,680 | 3,560 | 3,630 | 279,100 | 3,630 |
| 2008-03-28 | 3,680 | 3,710 | 3,630 | 3,680 | 207,800 | 3,680 |
| 2008-03-27 | 3,640 | 3,740 | 3,640 | 3,690 | 205,100 | 3,690 |
| 2008-03-26 | 3,680 | 3,710 | 3,620 | 3,680 | 234,000 | 3,680 |
| 2008-03-25 | 3,750 | 3,860 | 3,720 | 3,720 | 816,500 | 3,720 |
| 2008-03-24 | 3,490 | 3,620 | 3,490 | 3,600 | 236,800 | 3,600 |
| 2008-03-21 | 3,530 | 3,550 | 3,490 | 3,530 | 133,700 | 3,530 |
| 2008-03-19 | 3,480 | 3,530 | 3,450 | 3,530 | 212,900 | 3,530 |
| 2008-03-18 | 3,370 | 3,430 | 3,360 | 3,430 | 166,300 | 3,430 |
| 2008-03-17 | 3,340 | 3,380 | 3,330 | 3,360 | 175,900 | 3,360 |
| 2008-03-14 | 3,460 | 3,470 | 3,410 | 3,420 | 186,300 | 3,420 |
| 2008-03-13 | 3,520 | 3,520 | 3,460 | 3,470 | 115,200 | 3,470 |
| 2008-03-12 | 3,560 | 3,560 | 3,490 | 3,530 | 236,600 | 3,530 |
| 2008-03-11 | 3,500 | 3,510 | 3,460 | 3,510 | 217,600 | 3,510 |
| 2008-03-10 | 3,460 | 3,560 | 3,440 | 3,550 | 701,700 | 3,550 |
| 2008-03-07 | 3,280 | 3,380 | 3,260 | 3,370 | 179,500 | 3,370 |
| 2008-03-06 | 3,230 | 3,340 | 3,220 | 3,330 | 161,000 | 3,330 |
| 2008-03-05 | 3,210 | 3,260 | 3,200 | 3,240 | 62,700 | 3,240 |
| 2008-03-04 | 3,270 | 3,280 | 3,210 | 3,230 | 163,000 | 3,230 |
| 2008-03-03 | 3,250 | 3,300 | 3,250 | 3,260 | 91,800 | 3,260 |
| 2008-02-29 | 3,310 | 3,360 | 3,290 | 3,350 | 138,600 | 3,350 |
| 2008-02-28 | 3,320 | 3,360 | 3,300 | 3,340 | 99,200 | 3,340 |
| 2008-02-27 | 3,410 | 3,410 | 3,340 | 3,360 | 213,700 | 3,360 |
| 2008-02-26 | 3,430 | 3,450 | 3,360 | 3,360 | 170,100 | 3,360 |
| 2008-02-25 | 3,440 | 3,470 | 3,430 | 3,450 | 197,100 | 3,450 |
| 2008-02-22 | 3,430 | 3,440 | 3,390 | 3,400 | 271,800 | 3,400 |
| 2008-02-21 | 3,470 | 3,480 | 3,420 | 3,430 | 329,900 | 3,430 |
| 2008-02-20 | 3,480 | 3,490 | 3,400 | 3,430 | 219,800 | 3,430 |
| 2008-02-19 | 3,500 | 3,520 | 3,480 | 3,490 | 154,600 | 3,490 |
| 2008-02-18 | 3,470 | 3,510 | 3,470 | 3,500 | 185,200 | 3,500 |
| 2008-02-15 | 3,490 | 3,520 | 3,470 | 3,510 | 284,200 | 3,510 |
| 2008-02-14 | 3,510 | 3,530 | 3,470 | 3,520 | 271,200 | 3,520 |
| 2008-02-13 | 3,540 | 3,540 | 3,470 | 3,500 | 178,500 | 3,500 |
| 2008-02-12 | 3,510 | 3,530 | 3,480 | 3,510 | 242,100 | 3,510 |
| 2008-02-08 | 3,490 | 3,550 | 3,470 | 3,490 | 212,600 | 3,490 |
| 2008-02-07 | 3,450 | 3,500 | 3,440 | 3,480 | 216,600 | 3,480 |
| 2008-02-06 | 3,450 | 3,500 | 3,440 | 3,450 | 462,300 | 3,450 |
| 2008-02-05 | 3,580 | 3,600 | 3,530 | 3,560 | 293,200 | 3,560 |
| 2008-02-04 | 3,580 | 3,610 | 3,520 | 3,590 | 302,200 | 3,590 |
| 2008-02-01 | 3,540 | 3,560 | 3,500 | 3,550 | 217,200 | 3,550 |
| 2008-01-31 | 3,460 | 3,600 | 3,440 | 3,590 | 254,800 | 3,590 |
| 2008-01-30 | 3,520 | 3,550 | 3,490 | 3,510 | 207,200 | 3,510 |
| 2008-01-29 | 3,520 | 3,530 | 3,470 | 3,500 | 259,000 | 3,500 |
| 2008-01-28 | 3,520 | 3,570 | 3,490 | 3,540 | 255,200 | 3,540 |
| 2008-01-25 | 3,510 | 3,550 | 3,460 | 3,520 | 316,100 | 3,520 |
| 2008-01-24 | 3,490 | 3,520 | 3,430 | 3,510 | 274,600 | 3,510 |
| 2008-01-23 | 3,450 | 3,480 | 3,420 | 3,460 | 278,700 | 3,460 |
| 2008-01-22 | 3,470 | 3,480 | 3,370 | 3,380 | 258,200 | 3,380 |
| 2008-01-21 | 3,500 | 3,560 | 3,490 | 3,510 | 185,100 | 3,510 |
| 2008-01-18 | 3,560 | 3,580 | 3,500 | 3,540 | 290,100 | 3,540 |
| 2008-01-17 | 3,540 | 3,570 | 3,460 | 3,550 | 305,600 | 3,550 |
| 2008-01-16 | 3,450 | 3,640 | 3,410 | 3,590 | 614,200 | 3,590 |
| 2008-01-15 | 3,520 | 3,520 | 3,450 | 3,450 | 207,100 | 3,450 |
| 2008-01-11 | 3,590 | 3,590 | 3,510 | 3,530 | 190,100 | 3,530 |
| 2008-01-10 | 3,600 | 3,600 | 3,530 | 3,570 | 326,600 | 3,570 |
| 2008-01-09 | 3,490 | 3,520 | 3,450 | 3,500 | 236,500 | 3,500 |
| 2008-01-08 | 3,430 | 3,500 | 3,410 | 3,490 | 288,500 | 3,490 |
| 2008-01-07 | 3,420 | 3,490 | 3,390 | 3,420 | 243,100 | 3,420 |
| 2008-01-04 | 3,490 | 3,530 | 3,430 | 3,430 | 362,600 | 3,430 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
