4534 持田製薬(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 | 1,080 | 1,087 | 1,072 | 1,083 | 63,000 | 2,707.50 |
| 2008-12-29 | 1,079 | 1,087 | 1,058 | 1,079 | 128,000 | 2,697.50 |
| 2008-12-26 | 1,078 | 1,079 | 1,066 | 1,074 | 62,000 | 2,685 |
| 2008-12-25 | 1,045 | 1,088 | 1,045 | 1,070 | 93,000 | 2,675 |
| 2008-12-24 | 1,050 | 1,059 | 1,014 | 1,044 | 409,000 | 2,610 |
| 2008-12-22 | 1,057 | 1,084 | 1,051 | 1,077 | 290,000 | 2,692.50 |
| 2008-12-19 | 1,098 | 1,098 | 1,071 | 1,077 | 338,000 | 2,692.50 |
| 2008-12-18 | 1,100 | 1,116 | 1,096 | 1,098 | 204,000 | 2,745 |
| 2008-12-17 | 1,089 | 1,100 | 1,071 | 1,100 | 199,000 | 2,750 |
| 2008-12-16 | 1,102 | 1,117 | 1,075 | 1,085 | 234,000 | 2,712.50 |
| 2008-12-15 | 1,095 | 1,130 | 1,095 | 1,122 | 227,000 | 2,805 |
| 2008-12-12 | 1,084 | 1,115 | 1,067 | 1,079 | 280,000 | 2,697.50 |
| 2008-12-11 | 1,078 | 1,112 | 1,074 | 1,110 | 222,000 | 2,775 |
| 2008-12-10 | 1,146 | 1,146 | 1,068 | 1,078 | 493,000 | 2,695 |
| 2008-12-09 | 1,140 | 1,158 | 1,138 | 1,149 | 203,000 | 2,872.50 |
| 2008-12-08 | 1,136 | 1,147 | 1,126 | 1,140 | 291,000 | 2,850 |
| 2008-12-05 | 1,139 | 1,144 | 1,111 | 1,117 | 279,000 | 2,792.50 |
| 2008-12-04 | 1,110 | 1,140 | 1,110 | 1,140 | 212,000 | 2,850 |
| 2008-12-03 | 1,088 | 1,113 | 1,088 | 1,099 | 223,000 | 2,747.50 |
| 2008-12-02 | 1,113 | 1,113 | 1,071 | 1,073 | 280,000 | 2,682.50 |
| 2008-12-01 | 1,110 | 1,130 | 1,091 | 1,129 | 218,000 | 2,822.50 |
| 2008-11-28 | 1,070 | 1,114 | 1,062 | 1,100 | 280,000 | 2,750 |
| 2008-11-27 | 1,053 | 1,064 | 1,041 | 1,062 | 178,000 | 2,655 |
| 2008-11-26 | 1,076 | 1,077 | 1,025 | 1,053 | 375,000 | 2,632.50 |
| 2008-11-25 | 1,078 | 1,089 | 1,060 | 1,081 | 373,000 | 2,702.50 |
| 2008-11-21 | 1,075 | 1,075 | 1,029 | 1,058 | 388,000 | 2,645 |
| 2008-11-20 | 1,130 | 1,130 | 1,068 | 1,084 | 251,000 | 2,710 |
| 2008-11-19 | 1,123 | 1,141 | 1,093 | 1,136 | 233,000 | 2,840 |
| 2008-11-18 | 1,121 | 1,150 | 1,105 | 1,131 | 197,000 | 2,827.50 |
| 2008-11-17 | 1,100 | 1,148 | 1,096 | 1,113 | 220,000 | 2,782.50 |
| 2008-11-14 | 1,096 | 1,131 | 1,085 | 1,098 | 190,000 | 2,745 |
| 2008-11-13 | 1,083 | 1,110 | 1,066 | 1,081 | 264,000 | 2,702.50 |
| 2008-11-12 | 1,062 | 1,095 | 1,050 | 1,083 | 224,000 | 2,707.50 |
| 2008-11-11 | 1,086 | 1,089 | 1,042 | 1,062 | 265,000 | 2,655 |
| 2008-11-10 | 1,028 | 1,077 | 1,028 | 1,066 | 302,000 | 2,665 |
| 2008-11-07 | 979 | 1,025 | 961 | 1,001 | 319,000 | 2,502.50 |
| 2008-11-06 | 1,029 | 1,066 | 1,011 | 1,019 | 478,000 | 2,547.50 |
| 2008-11-05 | 1,027 | 1,050 | 1,006 | 1,026 | 402,000 | 2,565 |
| 2008-11-04 | 946 | 1,008 | 933 | 1,007 | 227,000 | 2,517.50 |
| 2008-10-31 | 950 | 950 | 911 | 916 | 137,000 | 2,290 |
| 2008-10-30 | 924 | 950 | 904 | 941 | 283,000 | 2,352.50 |
| 2008-10-29 | 896 | 896 | 844 | 883 | 303,000 | 2,207.50 |
| 2008-10-28 | 823 | 876 | 802 | 876 | 271,000 | 2,190 |
| 2008-10-27 | 888 | 904 | 821 | 822 | 238,000 | 2,055 |
| 2008-10-24 | 947 | 953 | 880 | 887 | 343,000 | 2,217.50 |
| 2008-10-23 | 910 | 942 | 850 | 937 | 485,000 | 2,342.50 |
| 2008-10-22 | 982 | 1,014 | 940 | 940 | 238,000 | 2,350 |
| 2008-10-21 | 1,041 | 1,059 | 971 | 1,002 | 486,000 | 2,505 |
| 2008-10-20 | 1,023 | 1,065 | 1,005 | 1,062 | 173,000 | 2,655 |
| 2008-10-17 | 1,024 | 1,032 | 980 | 1,023 | 192,000 | 2,557.50 |
| 2008-10-16 | 971 | 1,009 | 935 | 964 | 372,000 | 2,410 |
| 2008-10-15 | 990 | 1,024 | 974 | 1,021 | 241,000 | 2,552.50 |
| 2008-10-14 | 938 | 990 | 933 | 990 | 240,000 | 2,475 |
| 2008-10-10 | 900 | 930 | 880 | 907 | 518,000 | 2,267.50 |
| 2008-10-09 | 926 | 980 | 922 | 956 | 444,000 | 2,390 |
| 2008-10-08 | 1,048 | 1,049 | 967 | 974 | 284,000 | 2,435 |
| 2008-10-07 | 1,051 | 1,083 | 1,036 | 1,068 | 388,000 | 2,670 |
| 2008-10-06 | 1,105 | 1,133 | 1,089 | 1,096 | 360,000 | 2,740 |
| 2008-10-03 | 1,085 | 1,094 | 1,066 | 1,085 | 162,000 | 2,712.50 |
| 2008-10-02 | 1,098 | 1,098 | 1,074 | 1,087 | 164,000 | 2,717.50 |
| 2008-10-01 | 1,094 | 1,106 | 1,089 | 1,098 | 205,000 | 2,745 |
| 2008-09-30 | 1,100 | 1,126 | 1,080 | 1,083 | 314,000 | 2,707.50 |
| 2008-09-29 | 1,127 | 1,150 | 1,122 | 1,131 | 228,000 | 2,827.50 |
| 2008-09-26 | 1,123 | 1,141 | 1,108 | 1,123 | 239,000 | 2,807.50 |
| 2008-09-25 | 1,154 | 1,167 | 1,116 | 1,134 | 318,000 | 2,835 |
| 2008-09-24 | 1,123 | 1,169 | 1,121 | 1,166 | 284,000 | 2,915 |
| 2008-09-22 | 1,144 | 1,174 | 1,121 | 1,123 | 217,000 | 2,807.50 |
| 2008-09-19 | 1,120 | 1,126 | 1,097 | 1,124 | 329,000 | 2,810 |
| 2008-09-18 | 1,124 | 1,140 | 1,094 | 1,129 | 298,000 | 2,822.50 |
| 2008-09-17 | 1,219 | 1,219 | 1,139 | 1,147 | 317,000 | 2,867.50 |
| 2008-09-16 | 1,113 | 1,130 | 1,078 | 1,117 | 217,000 | 2,792.50 |
| 2008-09-12 | 1,175 | 1,212 | 1,152 | 1,153 | 509,000 | 2,882.50 |
| 2008-09-11 | 1,209 | 1,211 | 1,169 | 1,175 | 281,000 | 2,937.50 |
| 2008-09-10 | 1,188 | 1,222 | 1,182 | 1,211 | 226,000 | 3,027.50 |
| 2008-09-09 | 1,264 | 1,264 | 1,219 | 1,223 | 237,000 | 3,057.50 |
| 2008-09-08 | 1,265 | 1,287 | 1,253 | 1,264 | 245,000 | 3,160 |
| 2008-09-05 | 1,252 | 1,269 | 1,238 | 1,263 | 241,000 | 3,157.50 |
| 2008-09-04 | 1,297 | 1,297 | 1,284 | 1,289 | 166,000 | 3,222.50 |
| 2008-09-03 | 1,246 | 1,295 | 1,244 | 1,290 | 357,000 | 3,225 |
| 2008-09-02 | 1,295 | 1,295 | 1,244 | 1,247 | 312,000 | 3,117.50 |
| 2008-09-01 | 1,303 | 1,312 | 1,293 | 1,295 | 158,000 | 3,237.50 |
| 2008-08-29 | 1,291 | 1,328 | 1,291 | 1,328 | 398,000 | 3,320 |
| 2008-08-28 | 1,317 | 1,320 | 1,289 | 1,304 | 294,000 | 3,260 |
| 2008-08-27 | 1,290 | 1,329 | 1,290 | 1,327 | 382,000 | 3,317.50 |
| 2008-08-26 | 1,279 | 1,290 | 1,270 | 1,290 | 132,000 | 3,225 |
| 2008-08-25 | 1,296 | 1,300 | 1,285 | 1,299 | 123,000 | 3,247.50 |
| 2008-08-22 | 1,276 | 1,295 | 1,268 | 1,295 | 136,000 | 3,237.50 |
| 2008-08-21 | 1,268 | 1,279 | 1,258 | 1,276 | 131,000 | 3,190 |
| 2008-08-20 | 1,232 | 1,285 | 1,232 | 1,275 | 184,000 | 3,187.50 |
| 2008-08-19 | 1,266 | 1,266 | 1,240 | 1,261 | 182,000 | 3,152.50 |
| 2008-08-18 | 1,285 | 1,300 | 1,280 | 1,284 | 188,000 | 3,210 |
| 2008-08-15 | 1,276 | 1,297 | 1,275 | 1,295 | 146,000 | 3,237.50 |
| 2008-08-14 | 1,271 | 1,290 | 1,264 | 1,290 | 132,000 | 3,225 |
| 2008-08-13 | 1,283 | 1,286 | 1,258 | 1,283 | 180,000 | 3,207.50 |
| 2008-08-12 | 1,300 | 1,305 | 1,292 | 1,293 | 128,000 | 3,232.50 |
| 2008-08-11 | 1,316 | 1,327 | 1,304 | 1,316 | 106,000 | 3,290 |
| 2008-08-08 | 1,298 | 1,324 | 1,284 | 1,315 | 220,000 | 3,287.50 |
| 2008-08-07 | 1,308 | 1,313 | 1,292 | 1,312 | 171,000 | 3,280 |
| 2008-08-06 | 1,299 | 1,329 | 1,295 | 1,322 | 206,000 | 3,305 |
| 2008-08-05 | 1,268 | 1,339 | 1,268 | 1,331 | 459,000 | 3,327.50 |
| 2008-08-04 | 1,261 | 1,275 | 1,253 | 1,268 | 271,000 | 3,170 |
| 2008-08-01 | 1,295 | 1,295 | 1,257 | 1,261 | 278,000 | 3,152.50 |
| 2008-07-31 | 1,265 | 1,285 | 1,265 | 1,285 | 259,000 | 3,212.50 |
| 2008-07-30 | 1,224 | 1,272 | 1,220 | 1,266 | 397,000 | 3,165 |
| 2008-07-29 | 1,227 | 1,228 | 1,211 | 1,225 | 180,000 | 3,062.50 |
| 2008-07-28 | 1,249 | 1,257 | 1,243 | 1,247 | 124,000 | 3,117.50 |
| 2008-07-25 | 1,249 | 1,257 | 1,242 | 1,243 | 248,000 | 3,107.50 |
| 2008-07-24 | 1,239 | 1,250 | 1,239 | 1,249 | 307,000 | 3,122.50 |
| 2008-07-23 | 1,220 | 1,248 | 1,220 | 1,239 | 284,000 | 3,097.50 |
| 2008-07-22 | 1,200 | 1,218 | 1,200 | 1,216 | 276,000 | 3,040 |
| 2008-07-18 | 1,199 | 1,200 | 1,187 | 1,196 | 214,000 | 2,990 |
| 2008-07-17 | 1,199 | 1,204 | 1,195 | 1,198 | 143,000 | 2,995 |
| 2008-07-16 | 1,184 | 1,203 | 1,184 | 1,199 | 193,000 | 2,997.50 |
| 2008-07-15 | 1,188 | 1,193 | 1,175 | 1,186 | 163,000 | 2,965 |
| 2008-07-14 | 1,208 | 1,211 | 1,188 | 1,188 | 194,000 | 2,970 |
| 2008-07-11 | 1,208 | 1,214 | 1,188 | 1,199 | 204,000 | 2,997.50 |
| 2008-07-10 | 1,197 | 1,214 | 1,197 | 1,208 | 225,000 | 3,020 |
| 2008-07-09 | 1,198 | 1,215 | 1,198 | 1,198 | 252,000 | 2,995 |
| 2008-07-08 | 1,207 | 1,207 | 1,191 | 1,196 | 189,000 | 2,990 |
| 2008-07-07 | 1,191 | 1,203 | 1,191 | 1,198 | 342,000 | 2,995 |
| 2008-07-04 | 1,175 | 1,182 | 1,170 | 1,179 | 156,000 | 2,947.50 |
| 2008-07-03 | 1,188 | 1,190 | 1,170 | 1,176 | 336,000 | 2,940 |
| 2008-07-02 | 1,195 | 1,210 | 1,183 | 1,190 | 359,000 | 2,975 |
| 2008-07-01 | 1,170 | 1,197 | 1,170 | 1,194 | 424,000 | 2,985 |
| 2008-06-30 | 1,130 | 1,171 | 1,130 | 1,161 | 310,000 | 2,902.50 |
| 2008-06-27 | 1,126 | 1,129 | 1,115 | 1,127 | 189,000 | 2,817.50 |
| 2008-06-26 | 1,126 | 1,145 | 1,124 | 1,143 | 183,000 | 2,857.50 |
| 2008-06-25 | 1,119 | 1,146 | 1,114 | 1,146 | 97,000 | 2,865 |
| 2008-06-24 | 1,130 | 1,135 | 1,121 | 1,134 | 85,000 | 2,835 |
| 2008-06-23 | 1,117 | 1,137 | 1,108 | 1,125 | 128,000 | 2,812.50 |
| 2008-06-20 | 1,125 | 1,144 | 1,115 | 1,119 | 158,000 | 2,797.50 |
| 2008-06-19 | 1,147 | 1,147 | 1,113 | 1,124 | 194,000 | 2,810 |
| 2008-06-18 | 1,141 | 1,153 | 1,129 | 1,147 | 165,000 | 2,867.50 |
| 2008-06-17 | 1,138 | 1,158 | 1,134 | 1,155 | 268,000 | 2,887.50 |
| 2008-06-16 | 1,113 | 1,130 | 1,110 | 1,118 | 105,000 | 2,795 |
| 2008-06-13 | 1,110 | 1,120 | 1,096 | 1,109 | 294,000 | 2,772.50 |
| 2008-06-12 | 1,132 | 1,138 | 1,115 | 1,119 | 250,000 | 2,797.50 |
| 2008-06-11 | 1,131 | 1,148 | 1,122 | 1,138 | 251,000 | 2,845 |
| 2008-06-10 | 1,150 | 1,153 | 1,136 | 1,145 | 93,000 | 2,862.50 |
| 2008-06-09 | 1,138 | 1,155 | 1,138 | 1,138 | 105,000 | 2,845 |
| 2008-06-06 | 1,156 | 1,173 | 1,152 | 1,156 | 210,000 | 2,890 |
| 2008-06-05 | 1,175 | 1,178 | 1,161 | 1,175 | 137,000 | 2,937.50 |
| 2008-06-04 | 1,152 | 1,177 | 1,150 | 1,175 | 235,000 | 2,937.50 |
| 2008-06-03 | 1,160 | 1,165 | 1,141 | 1,151 | 250,000 | 2,877.50 |
| 2008-06-02 | 1,148 | 1,166 | 1,130 | 1,160 | 515,000 | 2,900 |
| 2008-05-30 | 1,052 | 1,150 | 1,052 | 1,150 | 729,000 | 2,875 |
| 2008-05-29 | 1,040 | 1,040 | 1,026 | 1,039 | 135,000 | 2,597.50 |
| 2008-05-28 | 1,023 | 1,034 | 1,017 | 1,022 | 202,000 | 2,555 |
| 2008-05-27 | 1,016 | 1,036 | 1,016 | 1,034 | 181,000 | 2,585 |
| 2008-05-26 | 1,043 | 1,044 | 1,012 | 1,016 | 222,000 | 2,540 |
| 2008-05-23 | 1,035 | 1,047 | 1,027 | 1,042 | 309,000 | 2,605 |
| 2008-05-22 | 1,023 | 1,039 | 1,012 | 1,037 | 131,000 | 2,592.50 |
| 2008-05-21 | 1,029 | 1,052 | 1,011 | 1,022 | 249,000 | 2,555 |
| 2008-05-20 | 1,029 | 1,050 | 1,029 | 1,043 | 135,000 | 2,607.50 |
| 2008-05-19 | 1,029 | 1,049 | 1,029 | 1,035 | 231,000 | 2,587.50 |
| 2008-05-16 | 1,009 | 1,060 | 1,009 | 1,029 | 432,000 | 2,572.50 |
| 2008-05-15 | 1,002 | 1,015 | 995 | 1,006 | 225,000 | 2,515 |
| 2008-05-14 | 995 | 1,010 | 985 | 1,001 | 273,000 | 2,502.50 |
| 2008-05-13 | 985 | 1,008 | 985 | 994 | 177,000 | 2,485 |
| 2008-05-12 | 977 | 985 | 966 | 983 | 126,000 | 2,457.50 |
| 2008-05-09 | 997 | 1,004 | 976 | 977 | 130,000 | 2,442.50 |
| 2008-05-08 | 1,001 | 1,003 | 993 | 996 | 146,000 | 2,490 |
| 2008-05-07 | 1,022 | 1,027 | 1,006 | 1,012 | 227,000 | 2,530 |
| 2008-05-02 | 988 | 1,004 | 988 | 1,002 | 173,000 | 2,505 |
| 2008-05-01 | 976 | 981 | 970 | 978 | 115,000 | 2,445 |
| 2008-04-30 | 981 | 1,000 | 981 | 984 | 223,000 | 2,460 |
| 2008-04-28 | 1,019 | 1,023 | 997 | 1,008 | 238,000 | 2,520 |
| 2008-04-25 | 967 | 1,013 | 965 | 997 | 312,000 | 2,492.50 |
| 2008-04-24 | 954 | 962 | 945 | 960 | 201,000 | 2,400 |
| 2008-04-23 | 935 | 955 | 935 | 948 | 125,000 | 2,370 |
| 2008-04-22 | 928 | 953 | 926 | 944 | 212,000 | 2,360 |
| 2008-04-21 | 933 | 947 | 926 | 938 | 140,000 | 2,345 |
| 2008-04-18 | 947 | 947 | 931 | 943 | 135,000 | 2,357.50 |
| 2008-04-17 | 939 | 946 | 936 | 943 | 142,000 | 2,357.50 |
| 2008-04-16 | 942 | 943 | 928 | 930 | 157,000 | 2,325 |
| 2008-04-15 | 936 | 942 | 928 | 932 | 145,000 | 2,330 |
| 2008-04-14 | 926 | 935 | 920 | 926 | 136,000 | 2,315 |
| 2008-04-11 | 937 | 961 | 937 | 956 | 138,000 | 2,390 |
| 2008-04-10 | 928 | 946 | 927 | 935 | 116,000 | 2,337.50 |
| 2008-04-09 | 961 | 972 | 945 | 948 | 163,000 | 2,370 |
| 2008-04-08 | 968 | 977 | 964 | 964 | 170,000 | 2,410 |
| 2008-04-07 | 969 | 981 | 961 | 978 | 219,000 | 2,445 |
| 2008-04-04 | 949 | 980 | 946 | 969 | 325,000 | 2,422.50 |
| 2008-04-03 | 934 | 951 | 933 | 949 | 210,000 | 2,372.50 |
| 2008-04-02 | 932 | 939 | 928 | 932 | 131,000 | 2,330 |
| 2008-04-01 | 915 | 922 | 901 | 922 | 221,000 | 2,305 |
| 2008-03-31 | 929 | 932 | 882 | 906 | 212,000 | 2,265 |
| 2008-03-28 | 921 | 924 | 901 | 920 | 135,000 | 2,300 |
| 2008-03-27 | 916 | 923 | 891 | 915 | 286,000 | 2,287.50 |
| 2008-03-26 | 917 | 920 | 910 | 920 | 162,000 | 2,300 |
| 2008-03-25 | 917 | 925 | 906 | 917 | 190,000 | 2,292.50 |
| 2008-03-24 | 925 | 928 | 911 | 911 | 151,000 | 2,277.50 |
| 2008-03-21 | 905 | 916 | 901 | 909 | 183,000 | 2,272.50 |
| 2008-03-19 | 906 | 906 | 888 | 905 | 190,000 | 2,262.50 |
| 2008-03-18 | 887 | 910 | 884 | 896 | 219,000 | 2,240 |
| 2008-03-17 | 913 | 913 | 877 | 885 | 178,000 | 2,212.50 |
| 2008-03-14 | 928 | 929 | 915 | 923 | 415,000 | 2,307.50 |
| 2008-03-13 | 944 | 945 | 924 | 929 | 260,000 | 2,322.50 |
| 2008-03-12 | 963 | 971 | 935 | 953 | 350,000 | 2,382.50 |
| 2008-03-11 | 963 | 970 | 940 | 952 | 359,000 | 2,380 |
| 2008-03-10 | 963 | 977 | 963 | 973 | 223,000 | 2,432.50 |
| 2008-03-07 | 959 | 980 | 957 | 973 | 247,000 | 2,432.50 |
| 2008-03-06 | 975 | 991 | 971 | 990 | 227,000 | 2,475 |
| 2008-03-05 | 994 | 997 | 974 | 984 | 371,000 | 2,460 |
| 2008-03-04 | 982 | 990 | 963 | 989 | 397,000 | 2,472.50 |
| 2008-03-03 | 1,036 | 1,036 | 989 | 999 | 361,000 | 2,497.50 |
| 2008-02-29 | 1,031 | 1,037 | 1,016 | 1,026 | 309,000 | 2,565 |
| 2008-02-28 | 1,044 | 1,044 | 1,026 | 1,039 | 243,000 | 2,597.50 |
| 2008-02-27 | 1,049 | 1,053 | 1,035 | 1,043 | 218,000 | 2,607.50 |
| 2008-02-26 | 1,066 | 1,068 | 1,037 | 1,041 | 370,000 | 2,602.50 |
| 2008-02-25 | 1,030 | 1,066 | 1,022 | 1,059 | 461,000 | 2,647.50 |
| 2008-02-22 | 1,070 | 1,070 | 1,042 | 1,059 | 364,000 | 2,647.50 |
| 2008-02-21 | 1,045 | 1,078 | 1,045 | 1,075 | 367,000 | 2,687.50 |
| 2008-02-20 | 1,071 | 1,074 | 1,042 | 1,042 | 324,000 | 2,605 |
| 2008-02-19 | 1,079 | 1,084 | 1,070 | 1,071 | 367,000 | 2,677.50 |
| 2008-02-18 | 1,076 | 1,094 | 1,074 | 1,074 | 289,000 | 2,685 |
| 2008-02-15 | 1,066 | 1,079 | 1,060 | 1,074 | 374,000 | 2,685 |
| 2008-02-14 | 1,036 | 1,069 | 1,036 | 1,065 | 355,000 | 2,662.50 |
| 2008-02-13 | 1,050 | 1,055 | 1,029 | 1,029 | 362,000 | 2,572.50 |
| 2008-02-12 | 1,021 | 1,049 | 1,021 | 1,046 | 298,000 | 2,615 |
| 2008-02-08 | 1,028 | 1,039 | 1,026 | 1,029 | 302,000 | 2,572.50 |
| 2008-02-07 | 1,021 | 1,029 | 1,002 | 1,026 | 472,000 | 2,565 |
| 2008-02-06 | 1,013 | 1,034 | 1,004 | 1,024 | 521,000 | 2,560 |
| 2008-02-05 | 994 | 1,039 | 990 | 1,016 | 930,000 | 2,540 |
| 2008-02-04 | 950 | 1,001 | 946 | 989 | 550,000 | 2,472.50 |
| 2008-02-01 | 969 | 970 | 947 | 954 | 223,000 | 2,385 |
| 2008-01-31 | 930 | 960 | 930 | 960 | 299,000 | 2,400 |
| 2008-01-30 | 945 | 950 | 931 | 937 | 270,000 | 2,342.50 |
| 2008-01-29 | 949 | 949 | 934 | 945 | 155,000 | 2,362.50 |
| 2008-01-28 | 945 | 954 | 931 | 938 | 194,000 | 2,345 |
| 2008-01-25 | 959 | 975 | 923 | 948 | 432,000 | 2,370 |
| 2008-01-24 | 954 | 954 | 933 | 947 | 218,000 | 2,367.50 |
| 2008-01-23 | 910 | 947 | 910 | 944 | 317,000 | 2,360 |
| 2008-01-22 | 917 | 936 | 909 | 909 | 227,000 | 2,272.50 |
| 2008-01-21 | 970 | 980 | 950 | 967 | 213,000 | 2,417.50 |
| 2008-01-18 | 961 | 982 | 951 | 980 | 269,000 | 2,450 |
| 2008-01-17 | 976 | 978 | 955 | 968 | 279,000 | 2,420 |
| 2008-01-16 | 972 | 980 | 965 | 976 | 267,000 | 2,440 |
| 2008-01-15 | 1,025 | 1,025 | 983 | 988 | 247,000 | 2,470 |
| 2008-01-11 | 1,004 | 1,032 | 1,000 | 1,005 | 318,000 | 2,512.50 |
| 2008-01-10 | 1,010 | 1,030 | 1,001 | 1,004 | 369,000 | 2,510 |
| 2008-01-09 | 958 | 1,004 | 958 | 1,002 | 360,000 | 2,505 |
| 2008-01-08 | 983 | 983 | 966 | 967 | 331,000 | 2,417.50 |
| 2008-01-07 | 986 | 996 | 976 | 990 | 308,000 | 2,475 |
| 2008-01-04 | 1,023 | 1,023 | 986 | 986 | 209,000 | 2,465 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
