4551 鳥居薬品(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 | 1,397 | 1,422 | 1,367 | 1,422 | 7,100 | 1,422 |
| 2008-12-29 | 1,353 | 1,398 | 1,337 | 1,396 | 13,300 | 1,396 |
| 2008-12-26 | 1,317 | 1,376 | 1,317 | 1,353 | 84,500 | 1,353 |
| 2008-12-25 | 1,354 | 1,400 | 1,354 | 1,375 | 18,800 | 1,375 |
| 2008-12-24 | 1,391 | 1,392 | 1,326 | 1,342 | 24,300 | 1,342 |
| 2008-12-22 | 1,368 | 1,414 | 1,368 | 1,410 | 24,300 | 1,410 |
| 2008-12-19 | 1,368 | 1,405 | 1,361 | 1,370 | 13,400 | 1,370 |
| 2008-12-18 | 1,412 | 1,412 | 1,375 | 1,381 | 14,100 | 1,381 |
| 2008-12-17 | 1,407 | 1,411 | 1,374 | 1,411 | 20,900 | 1,411 |
| 2008-12-16 | 1,400 | 1,407 | 1,357 | 1,394 | 15,000 | 1,394 |
| 2008-12-15 | 1,384 | 1,409 | 1,346 | 1,407 | 33,700 | 1,407 |
| 2008-12-12 | 1,356 | 1,395 | 1,325 | 1,327 | 23,400 | 1,327 |
| 2008-12-11 | 1,361 | 1,390 | 1,345 | 1,390 | 14,500 | 1,390 |
| 2008-12-10 | 1,380 | 1,418 | 1,356 | 1,373 | 26,700 | 1,373 |
| 2008-12-09 | 1,344 | 1,345 | 1,303 | 1,340 | 15,200 | 1,340 |
| 2008-12-08 | 1,265 | 1,365 | 1,265 | 1,330 | 15,000 | 1,330 |
| 2008-12-05 | 1,287 | 1,300 | 1,232 | 1,264 | 12,600 | 1,264 |
| 2008-12-04 | 1,249 | 1,280 | 1,249 | 1,267 | 16,900 | 1,267 |
| 2008-12-03 | 1,272 | 1,272 | 1,245 | 1,269 | 9,100 | 1,269 |
| 2008-12-02 | 1,289 | 1,299 | 1,214 | 1,260 | 14,600 | 1,260 |
| 2008-12-01 | 1,299 | 1,309 | 1,275 | 1,302 | 10,200 | 1,302 |
| 2008-11-28 | 1,280 | 1,312 | 1,277 | 1,301 | 46,700 | 1,301 |
| 2008-11-27 | 1,281 | 1,291 | 1,272 | 1,285 | 9,100 | 1,285 |
| 2008-11-26 | 1,309 | 1,329 | 1,260 | 1,282 | 22,100 | 1,282 |
| 2008-11-25 | 1,340 | 1,340 | 1,308 | 1,323 | 17,000 | 1,323 |
| 2008-11-21 | 1,291 | 1,305 | 1,263 | 1,299 | 17,100 | 1,299 |
| 2008-11-20 | 1,319 | 1,325 | 1,290 | 1,301 | 12,200 | 1,301 |
| 2008-11-19 | 1,334 | 1,354 | 1,291 | 1,319 | 16,600 | 1,319 |
| 2008-11-18 | 1,359 | 1,359 | 1,314 | 1,320 | 18,400 | 1,320 |
| 2008-11-17 | 1,303 | 1,395 | 1,303 | 1,378 | 25,800 | 1,378 |
| 2008-11-14 | 1,331 | 1,345 | 1,302 | 1,316 | 15,800 | 1,316 |
| 2008-11-13 | 1,325 | 1,358 | 1,263 | 1,305 | 26,700 | 1,305 |
| 2008-11-12 | 1,327 | 1,399 | 1,303 | 1,385 | 19,800 | 1,385 |
| 2008-11-11 | 1,350 | 1,350 | 1,326 | 1,327 | 23,600 | 1,327 |
| 2008-11-10 | 1,322 | 1,370 | 1,321 | 1,348 | 20,000 | 1,348 |
| 2008-11-07 | 1,331 | 1,389 | 1,318 | 1,318 | 17,800 | 1,318 |
| 2008-11-06 | 1,436 | 1,441 | 1,380 | 1,399 | 14,900 | 1,399 |
| 2008-11-05 | 1,412 | 1,440 | 1,378 | 1,440 | 25,300 | 1,440 |
| 2008-11-04 | 1,346 | 1,411 | 1,337 | 1,372 | 26,900 | 1,372 |
| 2008-10-31 | 1,386 | 1,400 | 1,353 | 1,353 | 39,600 | 1,353 |
| 2008-10-30 | 1,293 | 1,349 | 1,293 | 1,349 | 27,300 | 1,349 |
| 2008-10-29 | 1,320 | 1,320 | 1,200 | 1,313 | 29,200 | 1,313 |
| 2008-10-28 | 1,240 | 1,256 | 1,190 | 1,254 | 36,400 | 1,254 |
| 2008-10-27 | 1,300 | 1,320 | 1,250 | 1,254 | 19,600 | 1,254 |
| 2008-10-24 | 1,389 | 1,390 | 1,283 | 1,320 | 37,300 | 1,320 |
| 2008-10-23 | 1,365 | 1,371 | 1,296 | 1,371 | 16,600 | 1,371 |
| 2008-10-22 | 1,430 | 1,430 | 1,361 | 1,393 | 13,000 | 1,393 |
| 2008-10-21 | 1,448 | 1,450 | 1,425 | 1,433 | 18,900 | 1,433 |
| 2008-10-20 | 1,436 | 1,448 | 1,387 | 1,448 | 19,500 | 1,448 |
| 2008-10-17 | 1,446 | 1,500 | 1,415 | 1,436 | 17,400 | 1,436 |
| 2008-10-16 | 1,469 | 1,475 | 1,385 | 1,456 | 25,900 | 1,456 |
| 2008-10-15 | 1,455 | 1,499 | 1,410 | 1,495 | 27,100 | 1,495 |
| 2008-10-14 | 1,508 | 1,508 | 1,400 | 1,454 | 28,800 | 1,454 |
| 2008-10-10 | 1,353 | 1,392 | 1,260 | 1,389 | 34,900 | 1,389 |
| 2008-10-09 | 1,374 | 1,440 | 1,360 | 1,393 | 51,700 | 1,393 |
| 2008-10-08 | 1,404 | 1,453 | 1,400 | 1,400 | 22,800 | 1,400 |
| 2008-10-07 | 1,411 | 1,499 | 1,390 | 1,459 | 28,600 | 1,459 |
| 2008-10-06 | 1,418 | 1,466 | 1,415 | 1,451 | 22,600 | 1,451 |
| 2008-10-03 | 1,473 | 1,474 | 1,428 | 1,438 | 10,100 | 1,438 |
| 2008-10-02 | 1,503 | 1,514 | 1,470 | 1,476 | 8,300 | 1,476 |
| 2008-10-01 | 1,481 | 1,509 | 1,481 | 1,503 | 15,300 | 1,503 |
| 2008-09-30 | 1,461 | 1,485 | 1,461 | 1,474 | 45,600 | 1,474 |
| 2008-09-29 | 1,501 | 1,526 | 1,494 | 1,496 | 13,100 | 1,496 |
| 2008-09-26 | 1,500 | 1,528 | 1,478 | 1,492 | 26,900 | 1,492 |
| 2008-09-25 | 1,477 | 1,512 | 1,477 | 1,504 | 14,900 | 1,504 |
| 2008-09-24 | 1,540 | 1,540 | 1,485 | 1,503 | 22,200 | 1,503 |
| 2008-09-22 | 1,541 | 1,572 | 1,482 | 1,510 | 36,900 | 1,510 |
| 2008-09-19 | 1,587 | 1,613 | 1,483 | 1,534 | 72,400 | 1,534 |
| 2008-09-18 | 1,630 | 1,630 | 1,590 | 1,617 | 16,000 | 1,617 |
| 2008-09-17 | 1,549 | 1,680 | 1,532 | 1,622 | 50,900 | 1,622 |
| 2008-09-16 | 1,561 | 1,584 | 1,510 | 1,519 | 13,500 | 1,519 |
| 2008-09-12 | 1,578 | 1,595 | 1,565 | 1,593 | 23,400 | 1,593 |
| 2008-09-11 | 1,590 | 1,598 | 1,563 | 1,563 | 9,000 | 1,563 |
| 2008-09-10 | 1,596 | 1,619 | 1,590 | 1,590 | 6,300 | 1,590 |
| 2008-09-09 | 1,606 | 1,626 | 1,601 | 1,613 | 9,800 | 1,613 |
| 2008-09-08 | 1,639 | 1,674 | 1,600 | 1,636 | 9,300 | 1,636 |
| 2008-09-05 | 1,600 | 1,628 | 1,560 | 1,609 | 18,500 | 1,609 |
| 2008-09-04 | 1,634 | 1,642 | 1,600 | 1,623 | 14,500 | 1,623 |
| 2008-09-03 | 1,613 | 1,650 | 1,602 | 1,650 | 11,500 | 1,650 |
| 2008-09-02 | 1,658 | 1,674 | 1,611 | 1,612 | 11,300 | 1,612 |
| 2008-09-01 | 1,668 | 1,668 | 1,650 | 1,655 | 10,400 | 1,655 |
| 2008-08-29 | 1,651 | 1,707 | 1,651 | 1,703 | 24,300 | 1,703 |
| 2008-08-28 | 1,642 | 1,653 | 1,636 | 1,645 | 9,200 | 1,645 |
| 2008-08-27 | 1,640 | 1,660 | 1,635 | 1,659 | 4,800 | 1,659 |
| 2008-08-26 | 1,647 | 1,659 | 1,601 | 1,659 | 8,700 | 1,659 |
| 2008-08-25 | 1,664 | 1,683 | 1,650 | 1,677 | 12,600 | 1,677 |
| 2008-08-22 | 1,628 | 1,658 | 1,624 | 1,651 | 19,800 | 1,651 |
| 2008-08-21 | 1,602 | 1,626 | 1,601 | 1,616 | 6,000 | 1,616 |
| 2008-08-20 | 1,563 | 1,619 | 1,562 | 1,619 | 8,100 | 1,619 |
| 2008-08-19 | 1,598 | 1,600 | 1,555 | 1,592 | 11,200 | 1,592 |
| 2008-08-18 | 1,611 | 1,649 | 1,609 | 1,628 | 24,000 | 1,628 |
| 2008-08-15 | 1,555 | 1,612 | 1,555 | 1,612 | 18,000 | 1,612 |
| 2008-08-14 | 1,541 | 1,601 | 1,541 | 1,571 | 14,100 | 1,571 |
| 2008-08-13 | 1,573 | 1,575 | 1,541 | 1,557 | 11,900 | 1,557 |
| 2008-08-12 | 1,592 | 1,608 | 1,581 | 1,589 | 23,100 | 1,589 |
| 2008-08-11 | 1,624 | 1,624 | 1,600 | 1,605 | 11,400 | 1,605 |
| 2008-08-08 | 1,602 | 1,640 | 1,600 | 1,624 | 15,800 | 1,624 |
| 2008-08-07 | 1,645 | 1,645 | 1,600 | 1,626 | 15,900 | 1,626 |
| 2008-08-06 | 1,634 | 1,650 | 1,582 | 1,641 | 38,100 | 1,641 |
| 2008-08-05 | 1,620 | 1,643 | 1,613 | 1,634 | 21,100 | 1,634 |
| 2008-08-04 | 1,642 | 1,648 | 1,618 | 1,619 | 16,900 | 1,619 |
| 2008-08-01 | 1,630 | 1,638 | 1,621 | 1,632 | 29,900 | 1,632 |
| 2008-07-31 | 1,616 | 1,634 | 1,590 | 1,627 | 20,200 | 1,627 |
| 2008-07-30 | 1,570 | 1,601 | 1,570 | 1,587 | 19,200 | 1,587 |
| 2008-07-29 | 1,559 | 1,564 | 1,520 | 1,560 | 28,700 | 1,560 |
| 2008-07-28 | 1,583 | 1,585 | 1,565 | 1,579 | 17,600 | 1,579 |
| 2008-07-25 | 1,594 | 1,625 | 1,579 | 1,584 | 14,400 | 1,584 |
| 2008-07-24 | 1,570 | 1,594 | 1,570 | 1,585 | 30,800 | 1,585 |
| 2008-07-23 | 1,536 | 1,581 | 1,536 | 1,560 | 19,000 | 1,560 |
| 2008-07-22 | 1,540 | 1,550 | 1,531 | 1,550 | 7,700 | 1,550 |
| 2008-07-18 | 1,547 | 1,547 | 1,523 | 1,539 | 30,200 | 1,539 |
| 2008-07-17 | 1,531 | 1,547 | 1,528 | 1,541 | 14,500 | 1,541 |
| 2008-07-16 | 1,536 | 1,536 | 1,522 | 1,530 | 32,200 | 1,530 |
| 2008-07-15 | 1,534 | 1,547 | 1,530 | 1,535 | 29,400 | 1,535 |
| 2008-07-14 | 1,546 | 1,560 | 1,545 | 1,549 | 25,800 | 1,549 |
| 2008-07-11 | 1,550 | 1,565 | 1,536 | 1,545 | 17,700 | 1,545 |
| 2008-07-10 | 1,570 | 1,571 | 1,555 | 1,555 | 26,200 | 1,555 |
| 2008-07-09 | 1,582 | 1,582 | 1,571 | 1,572 | 27,700 | 1,572 |
| 2008-07-08 | 1,603 | 1,603 | 1,571 | 1,581 | 27,500 | 1,581 |
| 2008-07-07 | 1,620 | 1,632 | 1,601 | 1,603 | 39,300 | 1,603 |
| 2008-07-04 | 1,586 | 1,606 | 1,562 | 1,604 | 15,600 | 1,604 |
| 2008-07-03 | 1,597 | 1,599 | 1,557 | 1,586 | 21,700 | 1,586 |
| 2008-07-02 | 1,630 | 1,630 | 1,577 | 1,599 | 19,600 | 1,599 |
| 2008-07-01 | 1,620 | 1,637 | 1,570 | 1,619 | 12,400 | 1,619 |
| 2008-06-30 | 1,552 | 1,605 | 1,552 | 1,604 | 50,600 | 1,604 |
| 2008-06-27 | 1,557 | 1,564 | 1,541 | 1,560 | 24,400 | 1,560 |
| 2008-06-26 | 1,572 | 1,589 | 1,566 | 1,580 | 21,500 | 1,580 |
| 2008-06-25 | 1,550 | 1,569 | 1,536 | 1,569 | 26,800 | 1,569 |
| 2008-06-24 | 1,540 | 1,558 | 1,540 | 1,558 | 8,600 | 1,558 |
| 2008-06-23 | 1,563 | 1,569 | 1,525 | 1,554 | 20,900 | 1,554 |
| 2008-06-20 | 1,540 | 1,564 | 1,540 | 1,541 | 15,700 | 1,541 |
| 2008-06-19 | 1,529 | 1,554 | 1,529 | 1,541 | 30,000 | 1,541 |
| 2008-06-18 | 1,525 | 1,542 | 1,517 | 1,537 | 29,900 | 1,537 |
| 2008-06-17 | 1,524 | 1,530 | 1,515 | 1,525 | 14,200 | 1,525 |
| 2008-06-16 | 1,533 | 1,534 | 1,513 | 1,525 | 16,800 | 1,525 |
| 2008-06-13 | 1,526 | 1,551 | 1,510 | 1,522 | 41,700 | 1,522 |
| 2008-06-12 | 1,543 | 1,574 | 1,540 | 1,552 | 29,100 | 1,552 |
| 2008-06-11 | 1,560 | 1,567 | 1,536 | 1,542 | 14,300 | 1,542 |
| 2008-06-10 | 1,569 | 1,569 | 1,527 | 1,544 | 13,400 | 1,544 |
| 2008-06-09 | 1,558 | 1,563 | 1,530 | 1,545 | 18,000 | 1,545 |
| 2008-06-06 | 1,560 | 1,585 | 1,545 | 1,577 | 37,600 | 1,577 |
| 2008-06-05 | 1,533 | 1,561 | 1,528 | 1,542 | 13,600 | 1,542 |
| 2008-06-04 | 1,505 | 1,619 | 1,505 | 1,537 | 17,400 | 1,537 |
| 2008-06-03 | 1,544 | 1,548 | 1,523 | 1,523 | 37,100 | 1,523 |
| 2008-06-02 | 1,549 | 1,554 | 1,532 | 1,539 | 19,600 | 1,539 |
| 2008-05-30 | 1,502 | 1,539 | 1,502 | 1,539 | 33,400 | 1,539 |
| 2008-05-29 | 1,513 | 1,518 | 1,496 | 1,508 | 24,100 | 1,508 |
| 2008-05-28 | 1,530 | 1,531 | 1,485 | 1,498 | 21,400 | 1,498 |
| 2008-05-27 | 1,520 | 1,535 | 1,520 | 1,534 | 7,600 | 1,534 |
| 2008-05-26 | 1,551 | 1,570 | 1,521 | 1,531 | 15,700 | 1,531 |
| 2008-05-23 | 1,595 | 1,595 | 1,561 | 1,575 | 15,300 | 1,575 |
| 2008-05-22 | 1,572 | 1,586 | 1,532 | 1,580 | 11,900 | 1,580 |
| 2008-05-21 | 1,593 | 1,594 | 1,565 | 1,572 | 19,400 | 1,572 |
| 2008-05-20 | 1,601 | 1,621 | 1,600 | 1,604 | 13,200 | 1,604 |
| 2008-05-19 | 1,579 | 1,606 | 1,572 | 1,596 | 25,200 | 1,596 |
| 2008-05-16 | 1,587 | 1,594 | 1,568 | 1,573 | 14,500 | 1,573 |
| 2008-05-15 | 1,560 | 1,585 | 1,556 | 1,581 | 29,400 | 1,581 |
| 2008-05-14 | 1,530 | 1,567 | 1,525 | 1,561 | 36,000 | 1,561 |
| 2008-05-13 | 1,531 | 1,553 | 1,531 | 1,548 | 15,100 | 1,548 |
| 2008-05-12 | 1,546 | 1,572 | 1,542 | 1,561 | 16,500 | 1,561 |
| 2008-05-09 | 1,579 | 1,584 | 1,526 | 1,546 | 24,300 | 1,546 |
| 2008-05-08 | 1,543 | 1,653 | 1,543 | 1,580 | 63,500 | 1,580 |
| 2008-05-07 | 1,551 | 1,561 | 1,538 | 1,542 | 20,700 | 1,542 |
| 2008-05-02 | 1,519 | 1,545 | 1,510 | 1,535 | 38,800 | 1,535 |
| 2008-05-01 | 1,494 | 1,530 | 1,490 | 1,519 | 27,200 | 1,519 |
| 2008-04-30 | 1,504 | 1,545 | 1,476 | 1,510 | 53,800 | 1,510 |
| 2008-04-28 | 1,446 | 1,498 | 1,441 | 1,489 | 37,900 | 1,489 |
| 2008-04-25 | 1,459 | 1,500 | 1,458 | 1,466 | 13,600 | 1,466 |
| 2008-04-24 | 1,421 | 1,451 | 1,420 | 1,445 | 19,100 | 1,445 |
| 2008-04-23 | 1,430 | 1,448 | 1,410 | 1,429 | 27,500 | 1,429 |
| 2008-04-22 | 1,386 | 1,433 | 1,386 | 1,431 | 30,300 | 1,431 |
| 2008-04-21 | 1,385 | 1,404 | 1,373 | 1,390 | 11,800 | 1,390 |
| 2008-04-18 | 1,386 | 1,386 | 1,366 | 1,385 | 15,100 | 1,385 |
| 2008-04-17 | 1,370 | 1,386 | 1,367 | 1,381 | 17,600 | 1,381 |
| 2008-04-16 | 1,382 | 1,382 | 1,352 | 1,353 | 9,900 | 1,353 |
| 2008-04-15 | 1,363 | 1,371 | 1,360 | 1,363 | 16,200 | 1,363 |
| 2008-04-14 | 1,350 | 1,365 | 1,316 | 1,356 | 52,600 | 1,356 |
| 2008-04-11 | 1,390 | 1,416 | 1,373 | 1,414 | 21,300 | 1,414 |
| 2008-04-10 | 1,389 | 1,409 | 1,389 | 1,400 | 9,700 | 1,400 |
| 2008-04-09 | 1,445 | 1,448 | 1,403 | 1,421 | 12,400 | 1,421 |
| 2008-04-08 | 1,452 | 1,465 | 1,426 | 1,431 | 24,800 | 1,431 |
| 2008-04-07 | 1,434 | 1,455 | 1,428 | 1,451 | 12,400 | 1,451 |
| 2008-04-04 | 1,452 | 1,468 | 1,431 | 1,454 | 14,100 | 1,454 |
| 2008-04-03 | 1,489 | 1,490 | 1,457 | 1,482 | 16,600 | 1,482 |
| 2008-04-02 | 1,440 | 1,470 | 1,431 | 1,456 | 17,100 | 1,456 |
| 2008-04-01 | 1,406 | 1,437 | 1,406 | 1,431 | 22,200 | 1,431 |
| 2008-03-31 | 1,429 | 1,467 | 1,398 | 1,407 | 22,200 | 1,407 |
| 2008-03-28 | 1,398 | 1,433 | 1,396 | 1,427 | 21,500 | 1,427 |
| 2008-03-27 | 1,390 | 1,403 | 1,374 | 1,397 | 17,000 | 1,397 |
| 2008-03-26 | 1,394 | 1,395 | 1,305 | 1,390 | 38,300 | 1,390 |
| 2008-03-25 | 1,413 | 1,413 | 1,381 | 1,406 | 23,900 | 1,406 |
| 2008-03-24 | 1,440 | 1,441 | 1,390 | 1,393 | 27,500 | 1,393 |
| 2008-03-21 | 1,370 | 1,424 | 1,370 | 1,424 | 21,700 | 1,424 |
| 2008-03-19 | 1,347 | 1,409 | 1,347 | 1,404 | 47,900 | 1,404 |
| 2008-03-18 | 1,356 | 1,400 | 1,295 | 1,333 | 25,600 | 1,333 |
| 2008-03-17 | 1,381 | 1,381 | 1,325 | 1,351 | 23,500 | 1,351 |
| 2008-03-14 | 1,411 | 1,411 | 1,374 | 1,381 | 51,300 | 1,381 |
| 2008-03-13 | 1,468 | 1,479 | 1,408 | 1,419 | 30,100 | 1,419 |
| 2008-03-12 | 1,496 | 1,524 | 1,460 | 1,476 | 29,100 | 1,476 |
| 2008-03-11 | 1,483 | 1,488 | 1,467 | 1,475 | 18,000 | 1,475 |
| 2008-03-10 | 1,500 | 1,529 | 1,486 | 1,498 | 11,400 | 1,498 |
| 2008-03-07 | 1,511 | 1,529 | 1,506 | 1,506 | 11,600 | 1,506 |
| 2008-03-06 | 1,537 | 1,564 | 1,511 | 1,560 | 20,000 | 1,560 |
| 2008-03-05 | 1,514 | 1,534 | 1,511 | 1,528 | 26,600 | 1,528 |
| 2008-03-04 | 1,577 | 1,577 | 1,501 | 1,538 | 42,900 | 1,538 |
| 2008-03-03 | 1,649 | 1,649 | 1,591 | 1,591 | 32,200 | 1,591 |
| 2008-02-29 | 1,624 | 1,636 | 1,610 | 1,619 | 12,800 | 1,619 |
| 2008-02-28 | 1,626 | 1,666 | 1,614 | 1,641 | 22,500 | 1,641 |
| 2008-02-27 | 1,624 | 1,650 | 1,614 | 1,625 | 14,500 | 1,625 |
| 2008-02-26 | 1,679 | 1,679 | 1,612 | 1,623 | 13,200 | 1,623 |
| 2008-02-25 | 1,653 | 1,679 | 1,650 | 1,651 | 21,200 | 1,651 |
| 2008-02-22 | 1,639 | 1,644 | 1,623 | 1,632 | 18,300 | 1,632 |
| 2008-02-21 | 1,612 | 1,658 | 1,612 | 1,638 | 24,600 | 1,638 |
| 2008-02-20 | 1,651 | 1,652 | 1,609 | 1,609 | 30,100 | 1,609 |
| 2008-02-19 | 1,678 | 1,678 | 1,627 | 1,651 | 25,500 | 1,651 |
| 2008-02-18 | 1,649 | 1,683 | 1,640 | 1,648 | 31,400 | 1,648 |
| 2008-02-15 | 1,660 | 1,690 | 1,630 | 1,658 | 22,900 | 1,658 |
| 2008-02-14 | 1,642 | 1,665 | 1,641 | 1,656 | 25,100 | 1,656 |
| 2008-02-13 | 1,659 | 1,662 | 1,621 | 1,627 | 24,800 | 1,627 |
| 2008-02-12 | 1,675 | 1,688 | 1,651 | 1,661 | 18,100 | 1,661 |
| 2008-02-08 | 1,649 | 1,693 | 1,649 | 1,675 | 21,900 | 1,675 |
| 2008-02-07 | 1,638 | 1,668 | 1,630 | 1,650 | 26,500 | 1,650 |
| 2008-02-06 | 1,679 | 1,710 | 1,663 | 1,667 | 38,100 | 1,667 |
| 2008-02-05 | 1,710 | 1,712 | 1,679 | 1,701 | 29,400 | 1,701 |
| 2008-02-04 | 1,700 | 1,744 | 1,684 | 1,714 | 45,300 | 1,714 |
| 2008-02-01 | 1,631 | 1,686 | 1,613 | 1,644 | 62,700 | 1,644 |
| 2008-01-31 | 1,615 | 1,666 | 1,600 | 1,632 | 51,800 | 1,632 |
| 2008-01-30 | 1,625 | 1,645 | 1,601 | 1,613 | 24,700 | 1,613 |
| 2008-01-29 | 1,621 | 1,650 | 1,612 | 1,625 | 32,800 | 1,625 |
| 2008-01-28 | 1,622 | 1,639 | 1,591 | 1,596 | 42,200 | 1,596 |
| 2008-01-25 | 1,609 | 1,694 | 1,609 | 1,652 | 49,100 | 1,652 |
| 2008-01-24 | 1,600 | 1,619 | 1,568 | 1,581 | 28,800 | 1,581 |
| 2008-01-23 | 1,581 | 1,600 | 1,546 | 1,600 | 41,600 | 1,600 |
| 2008-01-22 | 1,660 | 1,660 | 1,585 | 1,587 | 50,100 | 1,587 |
| 2008-01-21 | 1,696 | 1,702 | 1,662 | 1,662 | 11,800 | 1,662 |
| 2008-01-18 | 1,631 | 1,749 | 1,605 | 1,709 | 38,700 | 1,709 |
| 2008-01-17 | 1,657 | 1,692 | 1,651 | 1,690 | 46,600 | 1,690 |
| 2008-01-16 | 1,719 | 1,719 | 1,681 | 1,687 | 50,300 | 1,687 |
| 2008-01-15 | 1,796 | 1,808 | 1,741 | 1,741 | 59,100 | 1,741 |
| 2008-01-11 | 1,790 | 1,810 | 1,760 | 1,786 | 27,500 | 1,786 |
| 2008-01-10 | 1,800 | 1,811 | 1,784 | 1,806 | 25,300 | 1,806 |
| 2008-01-09 | 1,785 | 1,832 | 1,766 | 1,820 | 30,000 | 1,820 |
| 2008-01-08 | 1,800 | 1,810 | 1,788 | 1,794 | 70,400 | 1,794 |
| 2008-01-07 | 1,815 | 1,844 | 1,810 | 1,837 | 63,300 | 1,837 |
| 2008-01-04 | 1,837 | 1,853 | 1,781 | 1,845 | 31,400 | 1,845 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
