4540 (株)ツムラ 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 | 3,350 | 3,350 | 3,320 | 3,330 | 80,800 | 3,330 |
| 2008-12-29 | 3,290 | 3,350 | 3,270 | 3,350 | 86,500 | 3,350 |
| 2008-12-26 | 3,340 | 3,360 | 3,300 | 3,320 | 121,100 | 3,320 |
| 2008-12-25 | 3,380 | 3,380 | 3,280 | 3,310 | 172,600 | 3,310 |
| 2008-12-24 | 3,370 | 3,390 | 3,330 | 3,370 | 324,800 | 3,370 |
| 2008-12-22 | 3,210 | 3,350 | 3,210 | 3,330 | 426,200 | 3,330 |
| 2008-12-19 | 3,190 | 3,240 | 3,150 | 3,160 | 383,200 | 3,160 |
| 2008-12-18 | 3,230 | 3,280 | 3,200 | 3,230 | 298,300 | 3,230 |
| 2008-12-17 | 3,170 | 3,220 | 3,120 | 3,220 | 291,400 | 3,220 |
| 2008-12-16 | 3,190 | 3,220 | 3,120 | 3,130 | 225,200 | 3,130 |
| 2008-12-15 | 3,200 | 3,210 | 3,140 | 3,180 | 207,200 | 3,180 |
| 2008-12-12 | 3,150 | 3,170 | 3,030 | 3,110 | 443,900 | 3,110 |
| 2008-12-11 | 3,130 | 3,220 | 3,100 | 3,140 | 558,200 | 3,140 |
| 2008-12-10 | 3,340 | 3,350 | 3,200 | 3,230 | 488,500 | 3,230 |
| 2008-12-09 | 3,380 | 3,400 | 3,300 | 3,340 | 488,900 | 3,340 |
| 2008-12-08 | 3,230 | 3,410 | 3,220 | 3,390 | 618,100 | 3,390 |
| 2008-12-05 | 3,290 | 3,320 | 3,200 | 3,250 | 628,100 | 3,250 |
| 2008-12-04 | 3,240 | 3,300 | 3,170 | 3,240 | 588,100 | 3,240 |
| 2008-12-03 | 3,150 | 3,250 | 3,120 | 3,230 | 888,800 | 3,230 |
| 2008-12-02 | 2,995 | 3,150 | 2,980 | 3,100 | 577,600 | 3,100 |
| 2008-12-01 | 3,070 | 3,080 | 2,985 | 3,020 | 354,500 | 3,020 |
| 2008-11-28 | 2,950 | 3,060 | 2,950 | 3,060 | 402,600 | 3,060 |
| 2008-11-27 | 3,000 | 3,020 | 2,945 | 2,990 | 376,600 | 2,990 |
| 2008-11-26 | 3,010 | 3,080 | 2,905 | 2,930 | 947,000 | 2,930 |
| 2008-11-25 | 3,110 | 3,150 | 2,960 | 3,060 | 2,541,600 | 3,060 |
| 2008-11-21 | 3,130 | 3,220 | 2,945 | 3,040 | 1,317,200 | 3,040 |
| 2008-11-20 | 3,150 | 3,260 | 3,080 | 3,180 | 904,500 | 3,180 |
| 2008-11-19 | 3,120 | 3,230 | 3,110 | 3,200 | 1,130,800 | 3,200 |
| 2008-11-18 | 3,050 | 3,160 | 3,020 | 3,110 | 728,100 | 3,110 |
| 2008-11-17 | 2,975 | 3,120 | 2,955 | 3,050 | 771,200 | 3,050 |
| 2008-11-14 | 3,090 | 3,110 | 2,885 | 2,950 | 1,048,000 | 2,950 |
| 2008-11-13 | 3,030 | 3,150 | 2,960 | 3,080 | 902,300 | 3,080 |
| 2008-11-12 | 2,995 | 3,050 | 2,930 | 3,030 | 967,300 | 3,030 |
| 2008-11-11 | 2,920 | 2,940 | 2,850 | 2,915 | 471,300 | 2,915 |
| 2008-11-10 | 2,850 | 2,935 | 2,835 | 2,880 | 473,600 | 2,880 |
| 2008-11-07 | 2,720 | 2,815 | 2,690 | 2,775 | 375,600 | 2,775 |
| 2008-11-06 | 2,705 | 2,760 | 2,695 | 2,710 | 434,700 | 2,710 |
| 2008-11-05 | 2,745 | 2,850 | 2,705 | 2,845 | 818,600 | 2,845 |
| 2008-11-04 | 2,735 | 2,830 | 2,705 | 2,825 | 752,100 | 2,825 |
| 2008-10-31 | 2,575 | 2,620 | 2,485 | 2,495 | 751,300 | 2,495 |
| 2008-10-30 | 2,700 | 2,730 | 2,600 | 2,665 | 724,400 | 2,665 |
| 2008-10-29 | 2,770 | 2,775 | 2,575 | 2,705 | 598,800 | 2,705 |
| 2008-10-28 | 2,560 | 2,725 | 2,455 | 2,725 | 646,100 | 2,725 |
| 2008-10-27 | 2,585 | 2,640 | 2,460 | 2,480 | 535,000 | 2,480 |
| 2008-10-24 | 2,680 | 2,700 | 2,590 | 2,595 | 590,200 | 2,595 |
| 2008-10-23 | 2,610 | 2,770 | 2,560 | 2,760 | 604,100 | 2,760 |
| 2008-10-22 | 2,700 | 2,775 | 2,685 | 2,700 | 707,100 | 2,700 |
| 2008-10-21 | 2,890 | 2,930 | 2,790 | 2,850 | 479,200 | 2,850 |
| 2008-10-20 | 2,710 | 2,915 | 2,700 | 2,905 | 370,800 | 2,905 |
| 2008-10-17 | 2,800 | 2,830 | 2,695 | 2,735 | 426,000 | 2,735 |
| 2008-10-16 | 2,660 | 2,835 | 2,655 | 2,680 | 673,800 | 2,680 |
| 2008-10-15 | 2,630 | 2,840 | 2,615 | 2,815 | 622,500 | 2,815 |
| 2008-10-14 | 2,775 | 2,780 | 2,685 | 2,750 | 532,800 | 2,750 |
| 2008-10-10 | 2,600 | 2,600 | 2,345 | 2,455 | 699,900 | 2,455 |
| 2008-10-09 | 2,760 | 2,785 | 2,610 | 2,630 | 593,500 | 2,630 |
| 2008-10-08 | 2,710 | 2,820 | 2,675 | 2,715 | 798,000 | 2,715 |
| 2008-10-07 | 2,840 | 2,855 | 2,725 | 2,755 | 647,400 | 2,755 |
| 2008-10-06 | 2,990 | 3,010 | 2,825 | 2,835 | 651,700 | 2,835 |
| 2008-10-03 | 2,960 | 3,040 | 2,920 | 2,990 | 1,103,400 | 2,990 |
| 2008-10-02 | 2,760 | 2,935 | 2,760 | 2,880 | 761,900 | 2,880 |
| 2008-10-01 | 2,720 | 2,795 | 2,655 | 2,795 | 818,400 | 2,795 |
| 2008-09-30 | 2,680 | 2,710 | 2,590 | 2,680 | 473,200 | 2,680 |
| 2008-09-29 | 2,645 | 2,690 | 2,615 | 2,640 | 425,400 | 2,640 |
| 2008-09-26 | 2,710 | 2,725 | 2,635 | 2,685 | 325,300 | 2,685 |
| 2008-09-25 | 2,645 | 2,720 | 2,635 | 2,690 | 294,200 | 2,690 |
| 2008-09-24 | 2,635 | 2,760 | 2,610 | 2,700 | 844,400 | 2,700 |
| 2008-09-22 | 2,500 | 2,580 | 2,470 | 2,545 | 952,100 | 2,545 |
| 2008-09-19 | 2,690 | 2,700 | 2,515 | 2,535 | 963,100 | 2,535 |
| 2008-09-18 | 2,710 | 2,740 | 2,655 | 2,725 | 296,000 | 2,725 |
| 2008-09-17 | 2,755 | 2,775 | 2,665 | 2,720 | 588,700 | 2,720 |
| 2008-09-16 | 2,680 | 2,810 | 2,645 | 2,765 | 464,800 | 2,765 |
| 2008-09-12 | 2,880 | 2,910 | 2,800 | 2,810 | 464,100 | 2,810 |
| 2008-09-11 | 2,925 | 2,940 | 2,815 | 2,830 | 496,000 | 2,830 |
| 2008-09-10 | 2,905 | 2,980 | 2,905 | 2,960 | 361,000 | 2,960 |
| 2008-09-09 | 2,965 | 2,975 | 2,880 | 2,895 | 758,800 | 2,895 |
| 2008-09-08 | 3,100 | 3,140 | 2,995 | 3,040 | 895,900 | 3,040 |
| 2008-09-05 | 3,040 | 3,080 | 3,000 | 3,060 | 404,700 | 3,060 |
| 2008-09-04 | 3,040 | 3,080 | 3,000 | 3,030 | 272,500 | 3,030 |
| 2008-09-03 | 2,985 | 3,060 | 2,945 | 3,050 | 375,400 | 3,050 |
| 2008-09-02 | 2,915 | 2,950 | 2,885 | 2,920 | 497,000 | 2,920 |
| 2008-09-01 | 3,000 | 3,030 | 2,955 | 2,960 | 414,900 | 2,960 |
| 2008-08-29 | 3,030 | 3,060 | 3,020 | 3,050 | 214,600 | 3,050 |
| 2008-08-28 | 2,995 | 3,020 | 2,975 | 3,020 | 175,700 | 3,020 |
| 2008-08-27 | 2,980 | 3,030 | 2,965 | 3,030 | 223,500 | 3,030 |
| 2008-08-26 | 2,970 | 2,970 | 2,920 | 2,945 | 202,300 | 2,945 |
| 2008-08-25 | 3,010 | 3,030 | 2,975 | 2,990 | 217,200 | 2,990 |
| 2008-08-22 | 2,990 | 3,020 | 2,965 | 3,000 | 511,800 | 3,000 |
| 2008-08-21 | 2,920 | 2,960 | 2,900 | 2,950 | 656,100 | 2,950 |
| 2008-08-20 | 2,790 | 2,890 | 2,775 | 2,880 | 535,500 | 2,880 |
| 2008-08-19 | 2,770 | 2,775 | 2,700 | 2,765 | 400,800 | 2,765 |
| 2008-08-18 | 2,810 | 2,830 | 2,775 | 2,800 | 237,900 | 2,800 |
| 2008-08-15 | 2,780 | 2,800 | 2,775 | 2,790 | 217,500 | 2,790 |
| 2008-08-14 | 2,770 | 2,865 | 2,755 | 2,810 | 407,500 | 2,810 |
| 2008-08-13 | 2,740 | 2,780 | 2,695 | 2,770 | 375,800 | 2,770 |
| 2008-08-12 | 2,780 | 2,810 | 2,735 | 2,760 | 324,000 | 2,760 |
| 2008-08-11 | 2,750 | 2,795 | 2,710 | 2,740 | 399,200 | 2,740 |
| 2008-08-08 | 2,830 | 2,840 | 2,770 | 2,770 | 383,500 | 2,770 |
| 2008-08-07 | 2,795 | 2,835 | 2,725 | 2,805 | 863,000 | 2,805 |
| 2008-08-06 | 3,040 | 3,060 | 2,845 | 2,915 | 1,097,000 | 2,915 |
| 2008-08-05 | 2,840 | 2,990 | 2,830 | 2,915 | 641,000 | 2,915 |
| 2008-08-04 | 2,825 | 2,865 | 2,825 | 2,830 | 217,400 | 2,830 |
| 2008-08-01 | 2,880 | 2,885 | 2,805 | 2,830 | 319,800 | 2,830 |
| 2008-07-31 | 2,860 | 2,885 | 2,820 | 2,870 | 336,300 | 2,870 |
| 2008-07-30 | 2,800 | 2,835 | 2,765 | 2,820 | 256,000 | 2,820 |
| 2008-07-29 | 2,795 | 2,825 | 2,735 | 2,820 | 276,900 | 2,820 |
| 2008-07-28 | 2,830 | 2,850 | 2,795 | 2,810 | 294,400 | 2,810 |
| 2008-07-25 | 2,865 | 2,875 | 2,755 | 2,780 | 472,500 | 2,780 |
| 2008-07-24 | 2,775 | 2,885 | 2,770 | 2,880 | 621,700 | 2,880 |
| 2008-07-23 | 2,665 | 2,745 | 2,665 | 2,715 | 381,500 | 2,715 |
| 2008-07-22 | 2,670 | 2,690 | 2,600 | 2,655 | 381,400 | 2,655 |
| 2008-07-18 | 2,755 | 2,765 | 2,650 | 2,670 | 473,900 | 2,670 |
| 2008-07-17 | 2,815 | 2,815 | 2,725 | 2,795 | 494,100 | 2,795 |
| 2008-07-16 | 2,620 | 2,820 | 2,620 | 2,775 | 926,100 | 2,775 |
| 2008-07-15 | 2,640 | 2,780 | 2,620 | 2,700 | 432,900 | 2,700 |
| 2008-07-14 | 2,740 | 2,755 | 2,665 | 2,670 | 228,600 | 2,670 |
| 2008-07-11 | 2,700 | 2,745 | 2,675 | 2,740 | 260,400 | 2,740 |
| 2008-07-10 | 2,705 | 2,710 | 2,670 | 2,680 | 291,200 | 2,680 |
| 2008-07-09 | 2,715 | 2,735 | 2,685 | 2,700 | 256,800 | 2,700 |
| 2008-07-08 | 2,705 | 2,755 | 2,680 | 2,710 | 421,900 | 2,710 |
| 2008-07-07 | 2,785 | 2,790 | 2,740 | 2,765 | 172,000 | 2,765 |
| 2008-07-04 | 2,755 | 2,760 | 2,730 | 2,755 | 204,300 | 2,755 |
| 2008-07-03 | 2,780 | 2,820 | 2,755 | 2,770 | 576,800 | 2,770 |
| 2008-07-02 | 2,725 | 2,810 | 2,700 | 2,805 | 819,700 | 2,805 |
| 2008-07-01 | 2,740 | 2,835 | 2,735 | 2,825 | 634,700 | 2,825 |
| 2008-06-30 | 2,700 | 2,770 | 2,680 | 2,735 | 495,300 | 2,735 |
| 2008-06-27 | 2,695 | 2,765 | 2,655 | 2,715 | 978,000 | 2,715 |
| 2008-06-26 | 2,595 | 2,725 | 2,585 | 2,710 | 724,300 | 2,710 |
| 2008-06-25 | 2,520 | 2,590 | 2,505 | 2,585 | 641,700 | 2,585 |
| 2008-06-24 | 2,440 | 2,495 | 2,425 | 2,480 | 359,700 | 2,480 |
| 2008-06-23 | 2,425 | 2,495 | 2,420 | 2,490 | 326,000 | 2,490 |
| 2008-06-20 | 2,455 | 2,490 | 2,435 | 2,460 | 398,000 | 2,460 |
| 2008-06-19 | 2,425 | 2,425 | 2,385 | 2,415 | 380,000 | 2,415 |
| 2008-06-18 | 2,450 | 2,465 | 2,440 | 2,450 | 224,900 | 2,450 |
| 2008-06-17 | 2,455 | 2,485 | 2,445 | 2,475 | 388,800 | 2,475 |
| 2008-06-16 | 2,420 | 2,430 | 2,380 | 2,390 | 235,400 | 2,390 |
| 2008-06-13 | 2,400 | 2,425 | 2,360 | 2,385 | 333,000 | 2,385 |
| 2008-06-12 | 2,410 | 2,440 | 2,400 | 2,430 | 197,400 | 2,430 |
| 2008-06-11 | 2,470 | 2,480 | 2,430 | 2,450 | 287,500 | 2,450 |
| 2008-06-10 | 2,570 | 2,570 | 2,470 | 2,495 | 445,900 | 2,495 |
| 2008-06-09 | 2,530 | 2,555 | 2,500 | 2,530 | 256,600 | 2,530 |
| 2008-06-06 | 2,615 | 2,615 | 2,555 | 2,555 | 252,600 | 2,555 |
| 2008-06-05 | 2,590 | 2,615 | 2,575 | 2,590 | 344,600 | 2,590 |
| 2008-06-04 | 2,585 | 2,630 | 2,565 | 2,630 | 301,200 | 2,630 |
| 2008-06-03 | 2,610 | 2,610 | 2,550 | 2,550 | 238,400 | 2,550 |
| 2008-06-02 | 2,620 | 2,620 | 2,550 | 2,590 | 199,900 | 2,590 |
| 2008-05-30 | 2,540 | 2,605 | 2,510 | 2,600 | 356,300 | 2,600 |
| 2008-05-29 | 2,500 | 2,530 | 2,475 | 2,510 | 260,800 | 2,510 |
| 2008-05-28 | 2,520 | 2,525 | 2,470 | 2,475 | 267,800 | 2,475 |
| 2008-05-27 | 2,500 | 2,555 | 2,500 | 2,530 | 252,200 | 2,530 |
| 2008-05-26 | 2,545 | 2,550 | 2,505 | 2,510 | 288,100 | 2,510 |
| 2008-05-23 | 2,470 | 2,570 | 2,455 | 2,550 | 519,200 | 2,550 |
| 2008-05-22 | 2,370 | 2,450 | 2,340 | 2,440 | 251,100 | 2,440 |
| 2008-05-21 | 2,430 | 2,490 | 2,390 | 2,405 | 651,300 | 2,405 |
| 2008-05-20 | 2,470 | 2,475 | 2,430 | 2,445 | 311,900 | 2,445 |
| 2008-05-19 | 2,495 | 2,495 | 2,435 | 2,445 | 219,300 | 2,445 |
| 2008-05-16 | 2,505 | 2,525 | 2,445 | 2,465 | 325,200 | 2,465 |
| 2008-05-15 | 2,520 | 2,535 | 2,470 | 2,500 | 514,600 | 2,500 |
| 2008-05-14 | 2,465 | 2,515 | 2,445 | 2,480 | 276,700 | 2,480 |
| 2008-05-13 | 2,440 | 2,515 | 2,440 | 2,490 | 302,000 | 2,490 |
| 2008-05-12 | 2,395 | 2,470 | 2,395 | 2,450 | 302,600 | 2,450 |
| 2008-05-09 | 2,450 | 2,475 | 2,400 | 2,400 | 356,000 | 2,400 |
| 2008-05-08 | 2,470 | 2,495 | 2,460 | 2,470 | 181,700 | 2,470 |
| 2008-05-07 | 2,475 | 2,500 | 2,470 | 2,480 | 245,600 | 2,480 |
| 2008-05-02 | 2,525 | 2,545 | 2,465 | 2,480 | 322,400 | 2,480 |
| 2008-05-01 | 2,495 | 2,535 | 2,490 | 2,505 | 216,000 | 2,505 |
| 2008-04-30 | 2,490 | 2,540 | 2,490 | 2,515 | 389,700 | 2,515 |
| 2008-04-28 | 2,525 | 2,550 | 2,485 | 2,495 | 167,900 | 2,495 |
| 2008-04-25 | 2,525 | 2,560 | 2,510 | 2,530 | 406,000 | 2,530 |
| 2008-04-24 | 2,485 | 2,500 | 2,460 | 2,480 | 222,600 | 2,480 |
| 2008-04-23 | 2,500 | 2,540 | 2,480 | 2,505 | 610,200 | 2,505 |
| 2008-04-22 | 2,405 | 2,450 | 2,405 | 2,450 | 319,800 | 2,450 |
| 2008-04-21 | 2,400 | 2,415 | 2,385 | 2,395 | 485,500 | 2,395 |
| 2008-04-18 | 2,425 | 2,440 | 2,345 | 2,370 | 584,500 | 2,370 |
| 2008-04-17 | 2,500 | 2,530 | 2,405 | 2,425 | 364,600 | 2,425 |
| 2008-04-16 | 2,470 | 2,510 | 2,440 | 2,465 | 393,400 | 2,465 |
| 2008-04-15 | 2,425 | 2,455 | 2,400 | 2,440 | 608,900 | 2,440 |
| 2008-04-14 | 2,395 | 2,435 | 2,380 | 2,425 | 682,100 | 2,425 |
| 2008-04-11 | 2,395 | 2,410 | 2,380 | 2,400 | 300,800 | 2,400 |
| 2008-04-10 | 2,370 | 2,405 | 2,335 | 2,355 | 337,800 | 2,355 |
| 2008-04-09 | 2,435 | 2,440 | 2,370 | 2,385 | 329,400 | 2,385 |
| 2008-04-08 | 2,405 | 2,450 | 2,365 | 2,410 | 670,000 | 2,410 |
| 2008-04-07 | 2,395 | 2,445 | 2,385 | 2,400 | 566,500 | 2,400 |
| 2008-04-04 | 2,390 | 2,420 | 2,350 | 2,395 | 888,900 | 2,395 |
| 2008-04-03 | 2,445 | 2,475 | 2,395 | 2,435 | 542,100 | 2,435 |
| 2008-04-02 | 2,490 | 2,510 | 2,425 | 2,440 | 728,000 | 2,440 |
| 2008-04-01 | 2,460 | 2,515 | 2,425 | 2,500 | 895,100 | 2,500 |
| 2008-03-31 | 2,345 | 2,500 | 2,280 | 2,485 | 1,010,900 | 2,485 |
| 2008-03-28 | 2,380 | 2,430 | 2,315 | 2,410 | 681,600 | 2,410 |
| 2008-03-27 | 2,375 | 2,440 | 2,365 | 2,420 | 479,500 | 2,420 |
| 2008-03-26 | 2,315 | 2,405 | 2,315 | 2,400 | 395,300 | 2,400 |
| 2008-03-25 | 2,350 | 2,355 | 2,305 | 2,325 | 358,200 | 2,325 |
| 2008-03-24 | 2,395 | 2,415 | 2,310 | 2,310 | 604,700 | 2,310 |
| 2008-03-21 | 2,420 | 2,450 | 2,395 | 2,435 | 765,100 | 2,435 |
| 2008-03-19 | 2,350 | 2,505 | 2,340 | 2,490 | 789,900 | 2,490 |
| 2008-03-18 | 2,250 | 2,335 | 2,250 | 2,335 | 472,800 | 2,335 |
| 2008-03-17 | 2,260 | 2,285 | 2,220 | 2,250 | 431,500 | 2,250 |
| 2008-03-14 | 2,295 | 2,300 | 2,275 | 2,285 | 475,800 | 2,285 |
| 2008-03-13 | 2,280 | 2,305 | 2,270 | 2,290 | 461,900 | 2,290 |
| 2008-03-12 | 2,280 | 2,285 | 2,225 | 2,240 | 264,300 | 2,240 |
| 2008-03-11 | 2,175 | 2,275 | 2,175 | 2,270 | 625,900 | 2,270 |
| 2008-03-10 | 2,195 | 2,260 | 2,180 | 2,215 | 364,200 | 2,215 |
| 2008-03-07 | 2,160 | 2,210 | 2,150 | 2,195 | 238,900 | 2,195 |
| 2008-03-06 | 2,135 | 2,215 | 2,135 | 2,205 | 411,800 | 2,205 |
| 2008-03-05 | 2,095 | 2,160 | 2,090 | 2,150 | 325,000 | 2,150 |
| 2008-03-04 | 2,100 | 2,100 | 2,050 | 2,080 | 351,400 | 2,080 |
| 2008-03-03 | 2,150 | 2,150 | 2,095 | 2,100 | 213,100 | 2,100 |
| 2008-02-29 | 2,175 | 2,185 | 2,130 | 2,170 | 206,600 | 2,170 |
| 2008-02-28 | 2,140 | 2,185 | 2,135 | 2,170 | 193,900 | 2,170 |
| 2008-02-27 | 2,160 | 2,175 | 2,140 | 2,155 | 204,400 | 2,155 |
| 2008-02-26 | 2,165 | 2,170 | 2,110 | 2,110 | 181,000 | 2,110 |
| 2008-02-25 | 2,140 | 2,170 | 2,125 | 2,160 | 281,200 | 2,160 |
| 2008-02-22 | 2,075 | 2,110 | 2,075 | 2,100 | 315,100 | 2,100 |
| 2008-02-21 | 2,055 | 2,095 | 2,055 | 2,080 | 221,900 | 2,080 |
| 2008-02-20 | 2,105 | 2,105 | 2,040 | 2,040 | 377,700 | 2,040 |
| 2008-02-19 | 2,155 | 2,155 | 2,085 | 2,100 | 415,300 | 2,100 |
| 2008-02-18 | 2,175 | 2,220 | 2,145 | 2,150 | 292,500 | 2,150 |
| 2008-02-15 | 2,095 | 2,165 | 2,085 | 2,150 | 271,300 | 2,150 |
| 2008-02-14 | 2,120 | 2,135 | 2,080 | 2,115 | 390,000 | 2,115 |
| 2008-02-13 | 2,145 | 2,150 | 2,120 | 2,120 | 202,100 | 2,120 |
| 2008-02-12 | 2,120 | 2,155 | 2,105 | 2,145 | 207,800 | 2,145 |
| 2008-02-08 | 2,140 | 2,180 | 2,125 | 2,135 | 297,900 | 2,135 |
| 2008-02-07 | 2,110 | 2,145 | 2,105 | 2,140 | 216,100 | 2,140 |
| 2008-02-06 | 2,100 | 2,145 | 2,100 | 2,105 | 568,200 | 2,105 |
| 2008-02-05 | 2,225 | 2,260 | 2,225 | 2,240 | 258,800 | 2,240 |
| 2008-02-04 | 2,200 | 2,240 | 2,190 | 2,225 | 290,400 | 2,225 |
| 2008-02-01 | 2,245 | 2,245 | 2,155 | 2,185 | 416,200 | 2,185 |
| 2008-01-31 | 2,200 | 2,275 | 2,185 | 2,275 | 314,300 | 2,275 |
| 2008-01-30 | 2,190 | 2,215 | 2,155 | 2,200 | 341,100 | 2,200 |
| 2008-01-29 | 2,150 | 2,195 | 2,135 | 2,190 | 241,300 | 2,190 |
| 2008-01-28 | 2,155 | 2,195 | 2,130 | 2,160 | 254,200 | 2,160 |
| 2008-01-25 | 2,180 | 2,215 | 2,150 | 2,165 | 223,200 | 2,165 |
| 2008-01-24 | 2,100 | 2,165 | 2,100 | 2,140 | 273,500 | 2,140 |
| 2008-01-23 | 2,085 | 2,085 | 2,025 | 2,075 | 269,100 | 2,075 |
| 2008-01-22 | 2,100 | 2,115 | 2,015 | 2,020 | 330,700 | 2,020 |
| 2008-01-21 | 2,200 | 2,230 | 2,170 | 2,180 | 221,700 | 2,180 |
| 2008-01-18 | 2,130 | 2,210 | 2,110 | 2,195 | 421,900 | 2,195 |
| 2008-01-17 | 2,180 | 2,190 | 2,130 | 2,160 | 589,500 | 2,160 |
| 2008-01-16 | 2,180 | 2,280 | 2,155 | 2,215 | 904,600 | 2,215 |
| 2008-01-15 | 2,305 | 2,315 | 2,245 | 2,245 | 487,200 | 2,245 |
| 2008-01-11 | 2,300 | 2,315 | 2,240 | 2,245 | 836,900 | 2,245 |
| 2008-01-10 | 2,245 | 2,305 | 2,230 | 2,260 | 564,300 | 2,260 |
| 2008-01-09 | 2,100 | 2,235 | 2,100 | 2,210 | 598,100 | 2,210 |
| 2008-01-08 | 2,050 | 2,100 | 2,035 | 2,095 | 372,500 | 2,095 |
| 2008-01-07 | 2,060 | 2,095 | 2,045 | 2,070 | 291,500 | 2,070 |
| 2008-01-04 | 2,140 | 2,140 | 2,080 | 2,100 | 189,300 | 2,100 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株