4543 テルモ(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 | 4,080 | 4,180 | 4,080 | 4,170 | 301,400 | 521.25 |
| 2008-12-29 | 4,110 | 4,140 | 4,060 | 4,080 | 354,700 | 510 |
| 2008-12-26 | 4,130 | 4,160 | 4,100 | 4,110 | 283,300 | 513.75 |
| 2008-12-25 | 4,110 | 4,130 | 4,070 | 4,120 | 169,400 | 515 |
| 2008-12-24 | 4,160 | 4,160 | 4,040 | 4,060 | 548,100 | 507.50 |
| 2008-12-22 | 4,040 | 4,160 | 4,010 | 4,140 | 667,000 | 517.50 |
| 2008-12-19 | 4,060 | 4,160 | 4,020 | 4,070 | 1,230,800 | 508.75 |
| 2008-12-18 | 4,090 | 4,230 | 4,070 | 4,110 | 1,206,200 | 513.75 |
| 2008-12-17 | 4,200 | 4,320 | 4,090 | 4,190 | 1,119,700 | 523.75 |
| 2008-12-16 | 4,070 | 4,220 | 4,020 | 4,200 | 1,129,300 | 525 |
| 2008-12-15 | 4,160 | 4,240 | 4,110 | 4,220 | 1,095,800 | 527.50 |
| 2008-12-12 | 4,080 | 4,220 | 3,970 | 4,060 | 3,146,700 | 507.50 |
| 2008-12-11 | 4,210 | 4,280 | 4,120 | 4,270 | 1,549,700 | 533.75 |
| 2008-12-10 | 4,290 | 4,550 | 4,240 | 4,500 | 1,007,900 | 562.50 |
| 2008-12-09 | 4,220 | 4,370 | 4,190 | 4,260 | 809,400 | 532.50 |
| 2008-12-08 | 4,000 | 4,300 | 3,980 | 4,270 | 1,227,900 | 533.75 |
| 2008-12-05 | 4,030 | 4,050 | 3,980 | 4,000 | 1,130,400 | 500 |
| 2008-12-04 | 4,030 | 4,100 | 3,960 | 3,980 | 1,062,900 | 497.50 |
| 2008-12-03 | 4,050 | 4,090 | 4,000 | 4,050 | 764,800 | 506.25 |
| 2008-12-02 | 4,020 | 4,150 | 4,010 | 4,030 | 1,237,300 | 503.75 |
| 2008-12-01 | 4,380 | 4,380 | 4,250 | 4,290 | 591,500 | 536.25 |
| 2008-11-28 | 4,440 | 4,470 | 4,310 | 4,420 | 696,000 | 552.50 |
| 2008-11-27 | 4,190 | 4,430 | 4,190 | 4,410 | 1,395,800 | 551.25 |
| 2008-11-26 | 4,120 | 4,170 | 4,030 | 4,090 | 987,400 | 511.25 |
| 2008-11-25 | 4,290 | 4,320 | 4,110 | 4,270 | 1,096,200 | 533.75 |
| 2008-11-21 | 3,990 | 4,170 | 3,860 | 4,100 | 1,958,300 | 512.50 |
| 2008-11-20 | 4,030 | 4,170 | 4,000 | 4,000 | 1,992,100 | 500 |
| 2008-11-19 | 4,120 | 4,200 | 4,000 | 4,090 | 1,644,300 | 511.25 |
| 2008-11-18 | 4,240 | 4,340 | 4,200 | 4,220 | 1,911,500 | 527.50 |
| 2008-11-17 | 4,480 | 4,680 | 4,330 | 4,490 | 1,747,200 | 561.25 |
| 2008-11-14 | 4,680 | 4,810 | 4,620 | 4,670 | 3,000,900 | 583.75 |
| 2008-11-13 | 4,560 | 4,640 | 4,420 | 4,510 | 2,507,800 | 563.75 |
| 2008-11-12 | 4,590 | 4,670 | 4,470 | 4,660 | 2,080,400 | 582.50 |
| 2008-11-11 | 4,580 | 4,740 | 4,560 | 4,600 | 2,736,500 | 575 |
| 2008-11-10 | 4,410 | 4,570 | 4,370 | 4,570 | 1,851,700 | 571.25 |
| 2008-11-07 | 4,220 | 4,510 | 4,070 | 4,350 | 2,862,200 | 543.75 |
| 2008-11-06 | 4,350 | 4,370 | 4,180 | 4,210 | 2,081,100 | 526.25 |
| 2008-11-05 | 4,530 | 4,610 | 4,340 | 4,450 | 2,251,100 | 556.25 |
| 2008-11-04 | 4,120 | 4,500 | 4,120 | 4,490 | 3,074,700 | 561.25 |
| 2008-10-31 | 3,710 | 4,200 | 3,570 | 4,020 | 3,296,200 | 502.50 |
| 2008-10-30 | 3,750 | 4,000 | 3,640 | 4,000 | 1,957,800 | 500 |
| 2008-10-29 | 3,390 | 3,550 | 3,250 | 3,500 | 2,521,000 | 437.50 |
| 2008-10-28 | 3,000 | 3,210 | 2,905 | 3,140 | 2,290,100 | 392.50 |
| 2008-10-27 | 3,240 | 3,320 | 3,010 | 3,050 | 3,269,400 | 381.25 |
| 2008-10-24 | 3,720 | 3,720 | 3,230 | 3,230 | 2,972,600 | 403.75 |
| 2008-10-23 | 3,880 | 3,890 | 3,610 | 3,730 | 3,931,500 | 466.25 |
| 2008-10-22 | 4,090 | 4,160 | 4,040 | 4,080 | 2,761,500 | 510 |
| 2008-10-21 | 4,100 | 4,200 | 4,080 | 4,190 | 2,040,100 | 523.75 |
| 2008-10-20 | 4,010 | 4,080 | 3,950 | 4,050 | 2,395,900 | 506.25 |
| 2008-10-17 | 4,060 | 4,100 | 3,880 | 3,960 | 1,898,600 | 495 |
| 2008-10-16 | 4,040 | 4,190 | 3,950 | 3,960 | 2,240,600 | 495 |
| 2008-10-15 | 4,250 | 4,490 | 4,150 | 4,440 | 2,163,000 | 555 |
| 2008-10-14 | 4,170 | 4,270 | 4,080 | 4,250 | 1,628,600 | 531.25 |
| 2008-10-10 | 3,820 | 3,910 | 3,820 | 3,820 | 4,001,900 | 477.50 |
| 2008-10-09 | 4,390 | 4,500 | 4,210 | 4,320 | 2,129,600 | 540 |
| 2008-10-08 | 4,750 | 4,800 | 4,440 | 4,440 | 2,337,700 | 555 |
| 2008-10-07 | 4,930 | 5,070 | 4,650 | 4,940 | 2,212,800 | 617.50 |
| 2008-10-06 | 5,300 | 5,300 | 5,030 | 5,130 | 1,646,400 | 641.25 |
| 2008-10-03 | 5,460 | 5,510 | 5,320 | 5,360 | 1,521,600 | 670 |
| 2008-10-02 | 5,560 | 5,590 | 5,460 | 5,460 | 1,218,600 | 682.50 |
| 2008-10-01 | 5,510 | 5,550 | 5,420 | 5,500 | 1,362,800 | 687.50 |
| 2008-09-30 | 5,450 | 5,550 | 5,360 | 5,450 | 1,089,700 | 681.25 |
| 2008-09-29 | 5,600 | 5,760 | 5,600 | 5,650 | 892,700 | 706.25 |
| 2008-09-26 | 5,580 | 5,650 | 5,530 | 5,640 | 771,400 | 705 |
| 2008-09-25 | 5,680 | 5,700 | 5,570 | 5,680 | 588,200 | 710 |
| 2008-09-24 | 5,520 | 5,660 | 5,500 | 5,660 | 994,600 | 707.50 |
| 2008-09-22 | 5,540 | 5,630 | 5,470 | 5,470 | 967,600 | 683.75 |
| 2008-09-19 | 5,730 | 5,740 | 5,520 | 5,590 | 1,256,900 | 698.75 |
| 2008-09-18 | 5,470 | 5,650 | 5,470 | 5,610 | 1,162,100 | 701.25 |
| 2008-09-17 | 5,520 | 5,620 | 5,450 | 5,610 | 1,346,900 | 701.25 |
| 2008-09-16 | 5,250 | 5,530 | 5,250 | 5,420 | 1,348,700 | 677.50 |
| 2008-09-12 | 5,880 | 5,900 | 5,610 | 5,650 | 3,179,700 | 706.25 |
| 2008-09-11 | 5,770 | 5,850 | 5,730 | 5,820 | 681,100 | 727.50 |
| 2008-09-10 | 5,860 | 5,940 | 5,810 | 5,870 | 920,400 | 733.75 |
| 2008-09-09 | 5,900 | 5,980 | 5,870 | 5,940 | 737,400 | 742.50 |
| 2008-09-08 | 6,070 | 6,080 | 5,950 | 5,970 | 828,600 | 746.25 |
| 2008-09-05 | 6,000 | 6,100 | 5,980 | 6,040 | 1,134,900 | 755 |
| 2008-09-04 | 6,140 | 6,170 | 6,070 | 6,100 | 806,500 | 762.50 |
| 2008-09-03 | 6,040 | 6,130 | 5,970 | 6,070 | 752,800 | 758.75 |
| 2008-09-02 | 6,070 | 6,100 | 5,840 | 5,940 | 975,400 | 742.50 |
| 2008-09-01 | 6,060 | 6,140 | 6,050 | 6,080 | 471,300 | 760 |
| 2008-08-29 | 6,120 | 6,130 | 6,060 | 6,110 | 933,700 | 763.75 |
| 2008-08-28 | 5,990 | 6,060 | 5,960 | 6,040 | 597,200 | 755 |
| 2008-08-27 | 5,860 | 5,990 | 5,860 | 5,950 | 725,700 | 743.75 |
| 2008-08-26 | 5,900 | 5,980 | 5,900 | 5,910 | 642,800 | 738.75 |
| 2008-08-25 | 5,940 | 6,040 | 5,910 | 6,000 | 604,200 | 750 |
| 2008-08-22 | 5,930 | 5,970 | 5,890 | 5,950 | 475,200 | 743.75 |
| 2008-08-21 | 6,020 | 6,030 | 5,900 | 5,930 | 550,500 | 741.25 |
| 2008-08-20 | 5,990 | 6,080 | 5,980 | 6,010 | 538,900 | 751.25 |
| 2008-08-19 | 6,020 | 6,050 | 5,950 | 6,040 | 591,800 | 755 |
| 2008-08-18 | 5,990 | 6,120 | 5,960 | 6,060 | 884,700 | 757.50 |
| 2008-08-15 | 6,120 | 6,180 | 6,040 | 6,070 | 521,200 | 758.75 |
| 2008-08-14 | 6,100 | 6,200 | 6,080 | 6,150 | 769,500 | 768.75 |
| 2008-08-13 | 6,070 | 6,120 | 6,010 | 6,090 | 1,174,200 | 761.25 |
| 2008-08-12 | 6,200 | 6,210 | 6,100 | 6,170 | 735,000 | 771.25 |
| 2008-08-11 | 6,120 | 6,220 | 6,110 | 6,200 | 841,800 | 775 |
| 2008-08-08 | 5,990 | 6,150 | 5,980 | 6,080 | 1,920,800 | 760 |
| 2008-08-07 | 6,090 | 6,140 | 6,000 | 6,050 | 891,900 | 756.25 |
| 2008-08-06 | 6,050 | 6,160 | 5,990 | 6,090 | 1,111,400 | 761.25 |
| 2008-08-05 | 5,860 | 6,080 | 5,850 | 6,030 | 1,403,500 | 753.75 |
| 2008-08-04 | 5,960 | 6,090 | 5,820 | 6,060 | 1,644,600 | 757.50 |
| 2008-08-01 | 5,640 | 5,890 | 5,640 | 5,860 | 1,584,400 | 732.50 |
| 2008-07-31 | 5,730 | 5,780 | 5,530 | 5,580 | 1,851,600 | 697.50 |
| 2008-07-30 | 5,730 | 5,850 | 5,730 | 5,830 | 815,400 | 728.75 |
| 2008-07-29 | 5,720 | 5,760 | 5,680 | 5,710 | 660,500 | 713.75 |
| 2008-07-28 | 5,720 | 5,830 | 5,690 | 5,700 | 781,100 | 712.50 |
| 2008-07-25 | 5,760 | 5,850 | 5,730 | 5,820 | 579,500 | 727.50 |
| 2008-07-24 | 5,720 | 5,760 | 5,660 | 5,760 | 888,400 | 720 |
| 2008-07-23 | 5,800 | 5,820 | 5,680 | 5,730 | 967,000 | 716.25 |
| 2008-07-22 | 5,660 | 5,770 | 5,570 | 5,750 | 886,500 | 718.75 |
| 2008-07-18 | 5,600 | 5,640 | 5,550 | 5,600 | 562,100 | 700 |
| 2008-07-17 | 5,640 | 5,650 | 5,550 | 5,610 | 680,200 | 701.25 |
| 2008-07-16 | 5,570 | 5,650 | 5,570 | 5,650 | 763,000 | 706.25 |
| 2008-07-15 | 5,660 | 5,690 | 5,600 | 5,610 | 657,700 | 701.25 |
| 2008-07-14 | 5,630 | 5,750 | 5,580 | 5,660 | 819,800 | 707.50 |
| 2008-07-11 | 5,670 | 5,670 | 5,530 | 5,620 | 2,013,700 | 702.50 |
| 2008-07-10 | 5,500 | 5,700 | 5,490 | 5,590 | 724,900 | 698.75 |
| 2008-07-09 | 5,680 | 5,720 | 5,600 | 5,600 | 645,600 | 700 |
| 2008-07-08 | 5,680 | 5,740 | 5,570 | 5,670 | 897,100 | 708.75 |
| 2008-07-07 | 5,770 | 5,790 | 5,690 | 5,730 | 712,500 | 716.25 |
| 2008-07-04 | 5,700 | 5,740 | 5,690 | 5,730 | 986,300 | 716.25 |
| 2008-07-03 | 5,480 | 5,740 | 5,460 | 5,640 | 1,396,200 | 705 |
| 2008-07-02 | 5,580 | 5,580 | 5,490 | 5,520 | 700,500 | 690 |
| 2008-07-01 | 5,490 | 5,580 | 5,440 | 5,570 | 869,600 | 696.25 |
| 2008-06-30 | 5,510 | 5,510 | 5,420 | 5,420 | 594,800 | 677.50 |
| 2008-06-27 | 5,480 | 5,510 | 5,410 | 5,500 | 700,300 | 687.50 |
| 2008-06-26 | 5,520 | 5,640 | 5,500 | 5,580 | 705,100 | 697.50 |
| 2008-06-25 | 5,540 | 5,540 | 5,460 | 5,510 | 734,800 | 688.75 |
| 2008-06-24 | 5,340 | 5,480 | 5,310 | 5,460 | 553,900 | 682.50 |
| 2008-06-23 | 5,390 | 5,430 | 5,360 | 5,380 | 643,500 | 672.50 |
| 2008-06-20 | 5,500 | 5,550 | 5,420 | 5,460 | 802,600 | 682.50 |
| 2008-06-19 | 5,460 | 5,520 | 5,450 | 5,490 | 731,400 | 686.25 |
| 2008-06-18 | 5,400 | 5,540 | 5,400 | 5,510 | 657,200 | 688.75 |
| 2008-06-17 | 5,440 | 5,460 | 5,380 | 5,390 | 476,800 | 673.75 |
| 2008-06-16 | 5,310 | 5,470 | 5,290 | 5,430 | 977,800 | 678.75 |
| 2008-06-13 | 5,340 | 5,340 | 5,250 | 5,290 | 5,345,200 | 661.25 |
| 2008-06-12 | 5,270 | 5,280 | 5,200 | 5,250 | 800,400 | 656.25 |
| 2008-06-11 | 5,300 | 5,310 | 5,240 | 5,310 | 851,600 | 663.75 |
| 2008-06-10 | 5,300 | 5,320 | 5,200 | 5,270 | 695,500 | 658.75 |
| 2008-06-09 | 5,180 | 5,270 | 5,170 | 5,210 | 554,400 | 651.25 |
| 2008-06-06 | 5,330 | 5,330 | 5,240 | 5,320 | 717,100 | 665 |
| 2008-06-05 | 5,240 | 5,260 | 5,180 | 5,230 | 798,400 | 653.75 |
| 2008-06-04 | 5,240 | 5,260 | 5,190 | 5,230 | 1,030,000 | 653.75 |
| 2008-06-03 | 5,250 | 5,260 | 5,170 | 5,230 | 926,200 | 653.75 |
| 2008-06-02 | 5,260 | 5,290 | 5,180 | 5,250 | 732,600 | 656.25 |
| 2008-05-30 | 5,240 | 5,290 | 5,230 | 5,250 | 968,600 | 656.25 |
| 2008-05-29 | 5,060 | 5,150 | 5,060 | 5,150 | 903,800 | 643.75 |
| 2008-05-28 | 5,140 | 5,160 | 5,040 | 5,060 | 889,000 | 632.50 |
| 2008-05-27 | 5,110 | 5,180 | 5,110 | 5,130 | 552,700 | 641.25 |
| 2008-05-26 | 5,180 | 5,190 | 5,090 | 5,110 | 640,400 | 638.75 |
| 2008-05-23 | 5,110 | 5,220 | 5,100 | 5,170 | 819,100 | 646.25 |
| 2008-05-22 | 5,150 | 5,180 | 5,100 | 5,120 | 667,100 | 640 |
| 2008-05-21 | 5,150 | 5,200 | 5,120 | 5,170 | 688,400 | 646.25 |
| 2008-05-20 | 5,190 | 5,230 | 5,170 | 5,170 | 514,100 | 646.25 |
| 2008-05-19 | 5,200 | 5,280 | 5,160 | 5,220 | 918,300 | 652.50 |
| 2008-05-16 | 5,130 | 5,160 | 5,100 | 5,110 | 1,011,400 | 638.75 |
| 2008-05-15 | 5,190 | 5,210 | 5,120 | 5,160 | 1,343,400 | 645 |
| 2008-05-14 | 5,260 | 5,280 | 5,180 | 5,230 | 1,167,700 | 653.75 |
| 2008-05-13 | 5,210 | 5,320 | 5,160 | 5,300 | 1,020,100 | 662.50 |
| 2008-05-12 | 5,130 | 5,250 | 5,130 | 5,200 | 731,600 | 650 |
| 2008-05-09 | 5,290 | 5,290 | 5,160 | 5,170 | 1,633,800 | 646.25 |
| 2008-05-08 | 5,240 | 5,280 | 5,220 | 5,230 | 779,300 | 653.75 |
| 2008-05-07 | 5,340 | 5,400 | 5,240 | 5,250 | 931,000 | 656.25 |
| 2008-05-02 | 5,380 | 5,390 | 5,340 | 5,360 | 1,175,700 | 670 |
| 2008-05-01 | 5,200 | 5,290 | 5,160 | 5,240 | 1,812,500 | 655 |
| 2008-04-30 | 5,100 | 5,140 | 5,060 | 5,120 | 1,314,800 | 640 |
| 2008-04-28 | 5,330 | 5,350 | 5,040 | 5,100 | 1,513,600 | 637.50 |
| 2008-04-25 | 5,250 | 5,350 | 5,240 | 5,350 | 948,500 | 668.75 |
| 2008-04-24 | 5,190 | 5,250 | 5,160 | 5,240 | 750,000 | 655 |
| 2008-04-23 | 5,080 | 5,230 | 5,070 | 5,200 | 1,045,700 | 650 |
| 2008-04-22 | 5,100 | 5,140 | 5,080 | 5,130 | 693,800 | 641.25 |
| 2008-04-21 | 5,230 | 5,230 | 5,090 | 5,100 | 963,300 | 637.50 |
| 2008-04-18 | 5,180 | 5,200 | 5,020 | 5,080 | 981,900 | 635 |
| 2008-04-17 | 5,140 | 5,200 | 5,110 | 5,150 | 1,276,200 | 643.75 |
| 2008-04-16 | 5,250 | 5,270 | 5,060 | 5,140 | 1,775,700 | 642.50 |
| 2008-04-15 | 5,300 | 5,320 | 5,210 | 5,260 | 1,055,800 | 657.50 |
| 2008-04-14 | 5,280 | 5,380 | 5,250 | 5,300 | 1,635,700 | 662.50 |
| 2008-04-11 | 5,590 | 5,590 | 5,510 | 5,580 | 2,025,100 | 697.50 |
| 2008-04-10 | 5,450 | 5,570 | 5,400 | 5,560 | 1,338,600 | 695 |
| 2008-04-09 | 5,490 | 5,570 | 5,460 | 5,500 | 1,125,600 | 687.50 |
| 2008-04-08 | 5,460 | 5,490 | 5,380 | 5,480 | 684,500 | 685 |
| 2008-04-07 | 5,370 | 5,490 | 5,320 | 5,480 | 699,400 | 685 |
| 2008-04-04 | 5,300 | 5,410 | 5,270 | 5,410 | 896,200 | 676.25 |
| 2008-04-03 | 5,460 | 5,460 | 5,290 | 5,380 | 974,900 | 672.50 |
| 2008-04-02 | 5,440 | 5,450 | 5,390 | 5,450 | 1,109,000 | 681.25 |
| 2008-04-01 | 5,230 | 5,370 | 5,210 | 5,290 | 1,227,200 | 661.25 |
| 2008-03-31 | 5,180 | 5,230 | 5,100 | 5,200 | 1,481,900 | 650 |
| 2008-03-28 | 5,040 | 5,210 | 4,980 | 5,170 | 1,160,800 | 646.25 |
| 2008-03-27 | 5,050 | 5,050 | 4,910 | 5,030 | 1,033,500 | 628.75 |
| 2008-03-26 | 4,940 | 5,090 | 4,930 | 5,030 | 728,100 | 628.75 |
| 2008-03-25 | 4,960 | 5,030 | 4,910 | 5,000 | 931,700 | 625 |
| 2008-03-24 | 4,940 | 5,010 | 4,910 | 4,910 | 770,000 | 613.75 |
| 2008-03-21 | 5,080 | 5,100 | 4,860 | 4,990 | 1,592,800 | 623.75 |
| 2008-03-19 | 5,350 | 5,350 | 5,110 | 5,140 | 1,393,200 | 642.50 |
| 2008-03-18 | 5,180 | 5,250 | 5,110 | 5,220 | 1,073,000 | 652.50 |
| 2008-03-17 | 5,240 | 5,320 | 5,110 | 5,170 | 1,490,000 | 646.25 |
| 2008-03-14 | 5,200 | 5,350 | 5,170 | 5,260 | 4,933,700 | 657.50 |
| 2008-03-13 | 5,300 | 5,330 | 5,140 | 5,150 | 1,389,100 | 643.75 |
| 2008-03-12 | 5,590 | 5,590 | 5,340 | 5,380 | 1,062,900 | 672.50 |
| 2008-03-11 | 5,280 | 5,420 | 5,260 | 5,420 | 958,000 | 677.50 |
| 2008-03-10 | 5,300 | 5,480 | 5,300 | 5,380 | 1,213,600 | 672.50 |
| 2008-03-07 | 5,410 | 5,450 | 5,320 | 5,400 | 1,252,400 | 675 |
| 2008-03-06 | 5,550 | 5,640 | 5,500 | 5,610 | 778,700 | 701.25 |
| 2008-03-05 | 5,500 | 5,610 | 5,480 | 5,490 | 889,400 | 686.25 |
| 2008-03-04 | 5,450 | 5,470 | 5,350 | 5,440 | 697,700 | 680 |
| 2008-03-03 | 5,560 | 5,630 | 5,390 | 5,390 | 1,314,000 | 673.75 |
| 2008-02-29 | 5,630 | 5,780 | 5,630 | 5,720 | 723,100 | 715 |
| 2008-02-28 | 5,700 | 5,770 | 5,700 | 5,730 | 708,500 | 716.25 |
| 2008-02-27 | 5,800 | 5,840 | 5,730 | 5,800 | 586,400 | 725 |
| 2008-02-26 | 5,810 | 5,830 | 5,640 | 5,670 | 685,600 | 708.75 |
| 2008-02-25 | 5,670 | 5,840 | 5,630 | 5,800 | 1,215,900 | 725 |
| 2008-02-22 | 5,570 | 5,600 | 5,520 | 5,570 | 1,022,200 | 696.25 |
| 2008-02-21 | 5,660 | 5,710 | 5,540 | 5,670 | 1,043,400 | 708.75 |
| 2008-02-20 | 5,710 | 5,760 | 5,570 | 5,570 | 931,300 | 696.25 |
| 2008-02-19 | 5,780 | 5,840 | 5,770 | 5,770 | 682,800 | 721.25 |
| 2008-02-18 | 5,830 | 5,940 | 5,780 | 5,800 | 946,700 | 725 |
| 2008-02-15 | 5,860 | 5,910 | 5,760 | 5,870 | 836,200 | 733.75 |
| 2008-02-14 | 5,880 | 5,960 | 5,830 | 5,950 | 888,100 | 743.75 |
| 2008-02-13 | 5,750 | 5,810 | 5,680 | 5,720 | 682,000 | 715 |
| 2008-02-12 | 5,630 | 5,740 | 5,630 | 5,640 | 823,700 | 705 |
| 2008-02-08 | 5,660 | 5,790 | 5,650 | 5,720 | 1,673,000 | 715 |
| 2008-02-07 | 5,680 | 5,830 | 5,670 | 5,760 | 930,700 | 720 |
| 2008-02-06 | 5,700 | 5,720 | 5,610 | 5,640 | 1,192,200 | 705 |
| 2008-02-05 | 5,820 | 5,850 | 5,750 | 5,830 | 661,600 | 728.75 |
| 2008-02-04 | 5,790 | 5,880 | 5,770 | 5,850 | 881,200 | 731.25 |
| 2008-02-01 | 5,650 | 5,800 | 5,630 | 5,690 | 1,080,100 | 711.25 |
| 2008-01-31 | 5,510 | 5,800 | 5,430 | 5,790 | 2,336,700 | 723.75 |
| 2008-01-30 | 5,200 | 5,250 | 5,140 | 5,210 | 829,300 | 651.25 |
| 2008-01-29 | 5,160 | 5,230 | 5,090 | 5,220 | 952,100 | 652.50 |
| 2008-01-28 | 5,340 | 5,340 | 5,140 | 5,140 | 1,400,800 | 642.50 |
| 2008-01-25 | 5,270 | 5,370 | 5,250 | 5,330 | 990,500 | 666.25 |
| 2008-01-24 | 5,220 | 5,270 | 5,170 | 5,220 | 1,731,300 | 652.50 |
| 2008-01-23 | 5,240 | 5,360 | 5,080 | 5,210 | 1,306,300 | 651.25 |
| 2008-01-22 | 5,200 | 5,280 | 5,110 | 5,140 | 1,414,900 | 642.50 |
| 2008-01-21 | 5,470 | 5,550 | 5,390 | 5,400 | 1,100,200 | 675 |
| 2008-01-18 | 5,560 | 5,640 | 5,420 | 5,570 | 1,591,900 | 696.25 |
| 2008-01-17 | 5,700 | 5,720 | 5,560 | 5,640 | 1,078,100 | 705 |
| 2008-01-16 | 5,650 | 5,800 | 5,600 | 5,600 | 2,026,500 | 700 |
| 2008-01-15 | 5,760 | 5,840 | 5,750 | 5,780 | 1,602,800 | 722.50 |
| 2008-01-11 | 6,000 | 6,070 | 5,840 | 5,850 | 2,535,600 | 731.25 |
| 2008-01-10 | 6,180 | 6,190 | 6,050 | 6,070 | 1,256,500 | 758.75 |
| 2008-01-09 | 6,060 | 6,260 | 6,040 | 6,240 | 1,830,500 | 780 |
| 2008-01-08 | 5,950 | 6,120 | 5,930 | 6,100 | 1,602,100 | 762.50 |
| 2008-01-07 | 5,890 | 5,950 | 5,850 | 5,910 | 888,000 | 738.75 |
| 2008-01-04 | 5,870 | 5,920 | 5,760 | 5,880 | 598,700 | 735 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
