4553 東和薬品(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 | 3,990 | 3,990 | 3,930 | 3,960 | 6,900 | 1,320 |
| 2008-12-29 | 3,910 | 4,000 | 3,900 | 3,970 | 21,500 | 1,323.33 |
| 2008-12-26 | 3,910 | 4,000 | 3,890 | 3,960 | 42,200 | 1,320 |
| 2008-12-25 | 3,920 | 3,920 | 3,860 | 3,880 | 17,200 | 1,293.33 |
| 2008-12-24 | 3,870 | 3,880 | 3,830 | 3,870 | 26,400 | 1,290 |
| 2008-12-22 | 3,740 | 3,890 | 3,700 | 3,860 | 72,100 | 1,286.67 |
| 2008-12-19 | 3,850 | 3,870 | 3,760 | 3,760 | 52,800 | 1,253.33 |
| 2008-12-18 | 3,890 | 3,910 | 3,840 | 3,850 | 31,300 | 1,283.33 |
| 2008-12-17 | 3,890 | 3,890 | 3,820 | 3,880 | 62,600 | 1,293.33 |
| 2008-12-16 | 3,850 | 3,850 | 3,760 | 3,780 | 74,100 | 1,260 |
| 2008-12-15 | 3,930 | 3,940 | 3,890 | 3,900 | 34,400 | 1,300 |
| 2008-12-12 | 3,860 | 3,880 | 3,770 | 3,800 | 57,300 | 1,266.67 |
| 2008-12-11 | 3,860 | 3,920 | 3,820 | 3,840 | 47,100 | 1,280 |
| 2008-12-10 | 3,860 | 3,890 | 3,790 | 3,850 | 73,100 | 1,283.33 |
| 2008-12-09 | 4,000 | 4,030 | 3,920 | 3,940 | 70,100 | 1,313.33 |
| 2008-12-08 | 3,900 | 4,000 | 3,870 | 3,990 | 108,900 | 1,330 |
| 2008-12-05 | 3,880 | 3,900 | 3,780 | 3,810 | 86,800 | 1,270 |
| 2008-12-04 | 3,540 | 3,830 | 3,520 | 3,780 | 113,600 | 1,260 |
| 2008-12-03 | 3,420 | 3,580 | 3,420 | 3,520 | 87,600 | 1,173.33 |
| 2008-12-02 | 3,480 | 3,510 | 3,370 | 3,380 | 72,300 | 1,126.67 |
| 2008-12-01 | 3,620 | 3,630 | 3,530 | 3,560 | 30,700 | 1,186.67 |
| 2008-11-28 | 3,560 | 3,650 | 3,530 | 3,620 | 66,600 | 1,206.67 |
| 2008-11-27 | 3,560 | 3,620 | 3,440 | 3,550 | 111,900 | 1,183.33 |
| 2008-11-26 | 3,720 | 3,720 | 3,560 | 3,580 | 55,500 | 1,193.33 |
| 2008-11-25 | 3,820 | 3,840 | 3,700 | 3,730 | 62,000 | 1,243.33 |
| 2008-11-21 | 3,800 | 3,840 | 3,770 | 3,810 | 66,700 | 1,270 |
| 2008-11-20 | 3,840 | 3,960 | 3,770 | 3,880 | 99,700 | 1,293.33 |
| 2008-11-19 | 3,670 | 3,860 | 3,670 | 3,840 | 88,600 | 1,280 |
| 2008-11-18 | 3,730 | 3,750 | 3,640 | 3,680 | 62,600 | 1,226.67 |
| 2008-11-17 | 3,770 | 3,900 | 3,740 | 3,750 | 89,700 | 1,250 |
| 2008-11-14 | 3,890 | 3,990 | 3,820 | 3,870 | 153,300 | 1,290 |
| 2008-11-13 | 3,570 | 3,870 | 3,560 | 3,790 | 129,900 | 1,263.33 |
| 2008-11-12 | 3,430 | 3,660 | 3,420 | 3,650 | 111,600 | 1,216.67 |
| 2008-11-11 | 3,360 | 3,590 | 3,340 | 3,460 | 158,700 | 1,153.33 |
| 2008-11-10 | 3,280 | 3,350 | 3,160 | 3,210 | 85,800 | 1,070 |
| 2008-11-07 | 3,170 | 3,300 | 3,110 | 3,230 | 78,700 | 1,076.67 |
| 2008-11-06 | 3,050 | 3,280 | 2,990 | 3,270 | 144,100 | 1,090 |
| 2008-11-05 | 2,995 | 3,100 | 2,945 | 3,090 | 90,100 | 1,030 |
| 2008-11-04 | 2,965 | 2,985 | 2,900 | 2,955 | 46,500 | 985 |
| 2008-10-31 | 2,940 | 2,965 | 2,880 | 2,910 | 44,400 | 970 |
| 2008-10-30 | 2,900 | 2,930 | 2,820 | 2,860 | 61,900 | 953.33 |
| 2008-10-29 | 2,965 | 2,965 | 2,720 | 2,880 | 40,600 | 960 |
| 2008-10-28 | 2,635 | 2,775 | 2,580 | 2,775 | 48,000 | 925 |
| 2008-10-27 | 2,780 | 2,880 | 2,600 | 2,615 | 79,900 | 871.67 |
| 2008-10-24 | 2,950 | 2,960 | 2,760 | 2,775 | 57,800 | 925 |
| 2008-10-23 | 2,820 | 2,995 | 2,700 | 2,920 | 63,900 | 973.33 |
| 2008-10-22 | 3,050 | 3,080 | 2,940 | 2,945 | 43,800 | 981.67 |
| 2008-10-21 | 3,200 | 3,200 | 3,040 | 3,100 | 63,500 | 1,033.33 |
| 2008-10-20 | 2,940 | 3,020 | 2,865 | 3,010 | 58,300 | 1,003.33 |
| 2008-10-17 | 3,000 | 3,050 | 2,850 | 2,900 | 106,200 | 966.67 |
| 2008-10-16 | 2,980 | 3,030 | 2,880 | 2,890 | 131,200 | 963.33 |
| 2008-10-15 | 2,850 | 3,090 | 2,835 | 3,090 | 91,200 | 1,030 |
| 2008-10-14 | 2,810 | 2,810 | 2,715 | 2,810 | 79,400 | 936.67 |
| 2008-10-10 | 2,430 | 2,540 | 2,405 | 2,410 | 134,800 | 803.33 |
| 2008-10-09 | 2,710 | 2,875 | 2,645 | 2,790 | 100,100 | 930 |
| 2008-10-08 | 3,160 | 3,160 | 2,720 | 2,785 | 123,400 | 928.33 |
| 2008-10-07 | 3,090 | 3,290 | 3,090 | 3,220 | 74,000 | 1,073.33 |
| 2008-10-06 | 3,700 | 3,720 | 3,460 | 3,490 | 56,800 | 1,163.33 |
| 2008-10-03 | 3,710 | 3,780 | 3,700 | 3,720 | 32,800 | 1,240 |
| 2008-10-02 | 3,860 | 3,870 | 3,750 | 3,760 | 33,800 | 1,253.33 |
| 2008-10-01 | 3,830 | 3,870 | 3,800 | 3,860 | 26,000 | 1,286.67 |
| 2008-09-30 | 3,800 | 3,830 | 3,760 | 3,790 | 44,700 | 1,263.33 |
| 2008-09-29 | 3,940 | 3,990 | 3,880 | 3,890 | 46,500 | 1,296.67 |
| 2008-09-26 | 4,020 | 4,050 | 3,920 | 3,940 | 35,200 | 1,313.33 |
| 2008-09-25 | 4,120 | 4,120 | 3,950 | 4,070 | 56,000 | 1,356.67 |
| 2008-09-24 | 3,960 | 4,160 | 3,950 | 4,140 | 110,800 | 1,380 |
| 2008-09-22 | 4,080 | 4,090 | 3,980 | 3,990 | 25,700 | 1,330 |
| 2008-09-19 | 4,000 | 4,100 | 4,000 | 4,030 | 82,900 | 1,343.33 |
| 2008-09-18 | 3,850 | 4,100 | 3,850 | 4,050 | 67,400 | 1,350 |
| 2008-09-17 | 3,960 | 4,080 | 3,920 | 4,000 | 30,600 | 1,333.33 |
| 2008-09-16 | 3,800 | 3,990 | 3,720 | 3,850 | 56,000 | 1,283.33 |
| 2008-09-12 | 3,950 | 3,970 | 3,930 | 3,950 | 25,100 | 1,316.67 |
| 2008-09-11 | 4,030 | 4,030 | 3,960 | 3,960 | 13,700 | 1,320 |
| 2008-09-10 | 4,030 | 4,080 | 3,960 | 4,000 | 30,900 | 1,333.33 |
| 2008-09-09 | 4,060 | 4,110 | 4,040 | 4,110 | 32,900 | 1,370 |
| 2008-09-08 | 3,970 | 4,030 | 3,960 | 4,020 | 19,900 | 1,340 |
| 2008-09-05 | 3,890 | 3,950 | 3,880 | 3,920 | 28,700 | 1,306.67 |
| 2008-09-04 | 4,030 | 4,030 | 3,970 | 3,980 | 25,400 | 1,326.67 |
| 2008-09-03 | 4,130 | 4,130 | 4,000 | 4,030 | 47,800 | 1,343.33 |
| 2008-09-02 | 4,110 | 4,160 | 4,060 | 4,100 | 44,000 | 1,366.67 |
| 2008-09-01 | 4,180 | 4,180 | 4,090 | 4,100 | 26,400 | 1,366.67 |
| 2008-08-29 | 4,120 | 4,170 | 4,110 | 4,170 | 42,000 | 1,390 |
| 2008-08-28 | 4,050 | 4,100 | 4,000 | 4,090 | 43,200 | 1,363.33 |
| 2008-08-27 | 4,030 | 4,070 | 4,030 | 4,040 | 21,300 | 1,346.67 |
| 2008-08-26 | 4,040 | 4,070 | 4,020 | 4,070 | 20,100 | 1,356.67 |
| 2008-08-25 | 4,120 | 4,140 | 4,070 | 4,100 | 21,500 | 1,366.67 |
| 2008-08-22 | 4,040 | 4,080 | 4,020 | 4,070 | 27,300 | 1,356.67 |
| 2008-08-21 | 4,060 | 4,070 | 4,000 | 4,020 | 17,300 | 1,340 |
| 2008-08-20 | 3,940 | 4,030 | 3,940 | 4,010 | 21,000 | 1,336.67 |
| 2008-08-19 | 3,980 | 3,990 | 3,920 | 3,940 | 38,300 | 1,313.33 |
| 2008-08-18 | 4,070 | 4,120 | 4,050 | 4,050 | 67,000 | 1,350 |
| 2008-08-15 | 4,140 | 4,150 | 4,100 | 4,120 | 15,700 | 1,373.33 |
| 2008-08-14 | 4,070 | 4,150 | 4,070 | 4,140 | 24,500 | 1,380 |
| 2008-08-13 | 4,050 | 4,190 | 4,030 | 4,170 | 47,300 | 1,390 |
| 2008-08-12 | 4,150 | 4,210 | 4,090 | 4,100 | 84,300 | 1,366.67 |
| 2008-08-11 | 4,280 | 4,290 | 4,220 | 4,240 | 45,400 | 1,413.33 |
| 2008-08-08 | 4,200 | 4,280 | 4,170 | 4,280 | 72,400 | 1,426.67 |
| 2008-08-07 | 4,190 | 4,200 | 4,160 | 4,200 | 46,700 | 1,400 |
| 2008-08-06 | 4,200 | 4,210 | 4,130 | 4,150 | 47,900 | 1,383.33 |
| 2008-08-05 | 4,120 | 4,200 | 4,090 | 4,190 | 89,900 | 1,396.67 |
| 2008-08-04 | 4,020 | 4,110 | 4,010 | 4,100 | 67,300 | 1,366.67 |
| 2008-08-01 | 4,000 | 4,090 | 3,950 | 4,060 | 138,100 | 1,353.33 |
| 2008-07-31 | 3,970 | 3,980 | 3,940 | 3,980 | 35,400 | 1,326.67 |
| 2008-07-30 | 3,940 | 3,960 | 3,920 | 3,930 | 105,200 | 1,310 |
| 2008-07-29 | 3,910 | 3,930 | 3,860 | 3,920 | 37,600 | 1,306.67 |
| 2008-07-28 | 3,990 | 3,990 | 3,930 | 3,940 | 25,900 | 1,313.33 |
| 2008-07-25 | 3,880 | 3,980 | 3,860 | 3,980 | 60,300 | 1,326.67 |
| 2008-07-24 | 3,830 | 3,880 | 3,830 | 3,880 | 41,800 | 1,293.33 |
| 2008-07-23 | 3,820 | 3,850 | 3,800 | 3,800 | 54,000 | 1,266.67 |
| 2008-07-22 | 3,880 | 3,890 | 3,780 | 3,810 | 53,100 | 1,270 |
| 2008-07-18 | 3,890 | 3,900 | 3,840 | 3,850 | 30,500 | 1,283.33 |
| 2008-07-17 | 3,910 | 3,930 | 3,840 | 3,870 | 32,600 | 1,290 |
| 2008-07-16 | 3,850 | 3,880 | 3,830 | 3,870 | 43,700 | 1,290 |
| 2008-07-15 | 3,860 | 3,870 | 3,810 | 3,840 | 63,600 | 1,280 |
| 2008-07-14 | 3,880 | 3,950 | 3,870 | 3,880 | 79,000 | 1,293.33 |
| 2008-07-11 | 3,870 | 3,890 | 3,820 | 3,840 | 51,100 | 1,280 |
| 2008-07-10 | 3,800 | 3,860 | 3,800 | 3,830 | 25,100 | 1,276.67 |
| 2008-07-09 | 3,880 | 3,910 | 3,840 | 3,840 | 45,600 | 1,280 |
| 2008-07-08 | 3,870 | 3,890 | 3,830 | 3,840 | 32,700 | 1,280 |
| 2008-07-07 | 3,750 | 3,860 | 3,750 | 3,830 | 75,100 | 1,276.67 |
| 2008-07-04 | 3,860 | 3,860 | 3,760 | 3,780 | 74,200 | 1,260 |
| 2008-07-03 | 3,900 | 3,910 | 3,840 | 3,860 | 70,500 | 1,286.67 |
| 2008-07-02 | 3,990 | 4,000 | 3,900 | 3,920 | 95,400 | 1,306.67 |
| 2008-07-01 | 3,970 | 3,990 | 3,950 | 3,980 | 35,000 | 1,326.67 |
| 2008-06-30 | 3,910 | 3,960 | 3,900 | 3,960 | 69,900 | 1,320 |
| 2008-06-27 | 3,950 | 3,950 | 3,900 | 3,930 | 94,100 | 1,310 |
| 2008-06-26 | 3,970 | 4,020 | 3,950 | 4,000 | 66,100 | 1,333.33 |
| 2008-06-25 | 3,920 | 3,940 | 3,870 | 3,940 | 44,200 | 1,313.33 |
| 2008-06-24 | 3,890 | 3,930 | 3,890 | 3,910 | 46,300 | 1,303.33 |
| 2008-06-23 | 3,950 | 3,950 | 3,870 | 3,900 | 90,800 | 1,300 |
| 2008-06-20 | 4,050 | 4,050 | 3,970 | 3,990 | 48,600 | 1,330 |
| 2008-06-19 | 4,050 | 4,050 | 4,000 | 4,010 | 43,700 | 1,336.67 |
| 2008-06-18 | 4,040 | 4,070 | 4,040 | 4,060 | 34,600 | 1,353.33 |
| 2008-06-17 | 4,060 | 4,070 | 4,030 | 4,040 | 73,800 | 1,346.67 |
| 2008-06-16 | 4,130 | 4,130 | 4,050 | 4,060 | 92,000 | 1,353.33 |
| 2008-06-13 | 4,170 | 4,170 | 4,090 | 4,110 | 98,000 | 1,370 |
| 2008-06-12 | 4,100 | 4,200 | 4,080 | 4,150 | 123,200 | 1,383.33 |
| 2008-06-11 | 4,180 | 4,190 | 4,150 | 4,150 | 63,800 | 1,383.33 |
| 2008-06-10 | 4,180 | 4,180 | 4,120 | 4,180 | 86,700 | 1,393.33 |
| 2008-06-09 | 4,090 | 4,180 | 4,070 | 4,170 | 104,000 | 1,390 |
| 2008-06-06 | 4,170 | 4,180 | 4,100 | 4,110 | 125,600 | 1,370 |
| 2008-06-05 | 4,200 | 4,200 | 4,140 | 4,150 | 43,800 | 1,383.33 |
| 2008-06-04 | 4,190 | 4,210 | 4,160 | 4,180 | 71,000 | 1,393.33 |
| 2008-06-03 | 4,150 | 4,170 | 4,130 | 4,140 | 32,400 | 1,380 |
| 2008-06-02 | 4,190 | 4,190 | 4,160 | 4,170 | 52,500 | 1,390 |
| 2008-05-30 | 4,180 | 4,200 | 4,170 | 4,190 | 74,900 | 1,396.67 |
| 2008-05-29 | 4,100 | 4,150 | 4,100 | 4,150 | 57,600 | 1,383.33 |
| 2008-05-28 | 4,100 | 4,110 | 4,070 | 4,100 | 45,600 | 1,366.67 |
| 2008-05-27 | 4,050 | 4,130 | 4,050 | 4,090 | 46,900 | 1,363.33 |
| 2008-05-26 | 4,090 | 4,100 | 4,050 | 4,080 | 41,700 | 1,360 |
| 2008-05-23 | 4,090 | 4,140 | 4,060 | 4,090 | 79,500 | 1,363.33 |
| 2008-05-22 | 4,030 | 4,060 | 3,980 | 4,050 | 56,000 | 1,350 |
| 2008-05-21 | 4,010 | 4,020 | 3,940 | 3,980 | 87,100 | 1,326.67 |
| 2008-05-20 | 4,080 | 4,090 | 4,020 | 4,040 | 99,500 | 1,346.67 |
| 2008-05-19 | 4,130 | 4,150 | 4,070 | 4,080 | 86,900 | 1,360 |
| 2008-05-16 | 4,180 | 4,200 | 4,090 | 4,100 | 121,300 | 1,366.67 |
| 2008-05-15 | 4,170 | 4,200 | 4,050 | 4,160 | 197,600 | 1,386.67 |
| 2008-05-14 | 4,180 | 4,210 | 4,120 | 4,210 | 92,300 | 1,403.33 |
| 2008-05-13 | 4,130 | 4,170 | 4,050 | 4,160 | 68,600 | 1,386.67 |
| 2008-05-12 | 4,150 | 4,160 | 4,110 | 4,150 | 79,900 | 1,383.33 |
| 2008-05-09 | 4,190 | 4,200 | 4,150 | 4,160 | 53,400 | 1,386.67 |
| 2008-05-08 | 4,180 | 4,210 | 4,150 | 4,170 | 58,400 | 1,390 |
| 2008-05-07 | 4,100 | 4,180 | 4,090 | 4,150 | 106,500 | 1,383.33 |
| 2008-05-02 | 4,000 | 4,060 | 3,950 | 4,050 | 195,200 | 1,350 |
| 2008-05-01 | 4,060 | 4,140 | 4,030 | 4,050 | 53,400 | 1,350 |
| 2008-04-30 | 4,030 | 4,070 | 4,030 | 4,040 | 82,300 | 1,346.67 |
| 2008-04-28 | 4,200 | 4,210 | 4,090 | 4,130 | 48,000 | 1,376.67 |
| 2008-04-25 | 4,190 | 4,210 | 4,180 | 4,190 | 28,400 | 1,396.67 |
| 2008-04-24 | 4,170 | 4,200 | 4,160 | 4,160 | 35,100 | 1,386.67 |
| 2008-04-23 | 4,180 | 4,210 | 4,170 | 4,170 | 35,500 | 1,390 |
| 2008-04-22 | 4,220 | 4,220 | 4,150 | 4,190 | 54,100 | 1,396.67 |
| 2008-04-21 | 4,250 | 4,250 | 4,180 | 4,230 | 90,700 | 1,410 |
| 2008-04-18 | 4,150 | 4,230 | 4,100 | 4,230 | 124,100 | 1,410 |
| 2008-04-17 | 4,200 | 4,200 | 4,100 | 4,150 | 96,600 | 1,383.33 |
| 2008-04-16 | 4,190 | 4,220 | 4,160 | 4,170 | 120,400 | 1,390 |
| 2008-04-15 | 4,030 | 4,120 | 4,000 | 4,120 | 204,300 | 1,373.33 |
| 2008-04-14 | 3,950 | 3,970 | 3,900 | 3,960 | 147,700 | 1,320 |
| 2008-04-11 | 4,110 | 4,110 | 4,010 | 4,040 | 137,600 | 1,346.67 |
| 2008-04-10 | 4,200 | 4,200 | 4,050 | 4,070 | 204,000 | 1,356.67 |
| 2008-04-09 | 4,310 | 4,370 | 4,260 | 4,280 | 132,000 | 1,426.67 |
| 2008-04-08 | 4,570 | 4,570 | 4,490 | 4,510 | 24,400 | 1,503.33 |
| 2008-04-07 | 4,400 | 4,560 | 4,370 | 4,560 | 99,000 | 1,520 |
| 2008-04-04 | 4,330 | 4,400 | 4,310 | 4,400 | 67,500 | 1,466.67 |
| 2008-04-03 | 4,300 | 4,310 | 4,260 | 4,310 | 43,900 | 1,436.67 |
| 2008-04-02 | 4,280 | 4,320 | 4,260 | 4,300 | 113,800 | 1,433.33 |
| 2008-04-01 | 4,240 | 4,250 | 4,130 | 4,230 | 102,100 | 1,410 |
| 2008-03-31 | 4,280 | 4,290 | 4,180 | 4,230 | 78,100 | 1,410 |
| 2008-03-28 | 4,250 | 4,310 | 4,240 | 4,300 | 41,900 | 1,433.33 |
| 2008-03-27 | 4,250 | 4,280 | 4,240 | 4,270 | 15,800 | 1,423.33 |
| 2008-03-26 | 4,280 | 4,300 | 4,240 | 4,270 | 47,100 | 1,423.33 |
| 2008-03-25 | 4,300 | 4,330 | 4,270 | 4,300 | 43,200 | 1,433.33 |
| 2008-03-24 | 4,280 | 4,350 | 4,250 | 4,250 | 70,600 | 1,416.67 |
| 2008-03-21 | 4,250 | 4,290 | 4,190 | 4,250 | 72,500 | 1,416.67 |
| 2008-03-19 | 4,240 | 4,400 | 4,200 | 4,230 | 92,800 | 1,410 |
| 2008-03-18 | 4,230 | 4,330 | 4,180 | 4,190 | 87,200 | 1,396.67 |
| 2008-03-17 | 4,270 | 4,270 | 4,170 | 4,250 | 42,900 | 1,416.67 |
| 2008-03-14 | 4,320 | 4,370 | 4,280 | 4,300 | 47,900 | 1,433.33 |
| 2008-03-13 | 4,450 | 4,460 | 4,370 | 4,370 | 55,000 | 1,456.67 |
| 2008-03-12 | 4,540 | 4,590 | 4,480 | 4,490 | 34,000 | 1,496.67 |
| 2008-03-11 | 4,440 | 4,490 | 4,390 | 4,440 | 96,500 | 1,480 |
| 2008-03-10 | 4,600 | 4,620 | 4,450 | 4,490 | 93,000 | 1,496.67 |
| 2008-03-07 | 4,660 | 4,720 | 4,660 | 4,670 | 58,900 | 1,556.67 |
| 2008-03-06 | 4,660 | 4,720 | 4,610 | 4,710 | 53,300 | 1,570 |
| 2008-03-05 | 4,680 | 4,700 | 4,650 | 4,650 | 18,200 | 1,550 |
| 2008-03-04 | 4,710 | 4,770 | 4,670 | 4,680 | 53,900 | 1,560 |
| 2008-03-03 | 4,770 | 4,800 | 4,710 | 4,740 | 51,100 | 1,580 |
| 2008-02-29 | 4,800 | 4,830 | 4,770 | 4,820 | 27,400 | 1,606.67 |
| 2008-02-28 | 4,820 | 4,890 | 4,800 | 4,850 | 32,200 | 1,616.67 |
| 2008-02-27 | 4,900 | 4,900 | 4,840 | 4,860 | 36,500 | 1,620 |
| 2008-02-26 | 4,970 | 4,970 | 4,820 | 4,830 | 78,800 | 1,610 |
| 2008-02-25 | 4,860 | 4,990 | 4,850 | 4,960 | 102,600 | 1,653.33 |
| 2008-02-22 | 4,790 | 4,840 | 4,730 | 4,840 | 51,300 | 1,613.33 |
| 2008-02-21 | 4,850 | 4,850 | 4,780 | 4,790 | 46,100 | 1,596.67 |
| 2008-02-20 | 4,850 | 4,860 | 4,710 | 4,730 | 44,500 | 1,576.67 |
| 2008-02-19 | 4,770 | 4,850 | 4,730 | 4,850 | 113,200 | 1,616.67 |
| 2008-02-18 | 4,700 | 4,700 | 4,630 | 4,640 | 39,200 | 1,546.67 |
| 2008-02-15 | 4,470 | 4,650 | 4,470 | 4,610 | 68,800 | 1,536.67 |
| 2008-02-14 | 4,360 | 4,540 | 4,360 | 4,520 | 85,400 | 1,506.67 |
| 2008-02-13 | 4,590 | 4,610 | 4,300 | 4,330 | 187,100 | 1,443.33 |
| 2008-02-12 | 4,530 | 4,590 | 4,450 | 4,580 | 104,800 | 1,526.67 |
| 2008-02-08 | 4,760 | 4,780 | 4,670 | 4,680 | 36,500 | 1,560 |
| 2008-02-07 | 4,840 | 4,840 | 4,730 | 4,760 | 37,400 | 1,586.67 |
| 2008-02-06 | 4,680 | 4,850 | 4,650 | 4,830 | 121,900 | 1,610 |
| 2008-02-05 | 4,710 | 4,780 | 4,660 | 4,720 | 90,500 | 1,573.33 |
| 2008-02-04 | 4,890 | 4,930 | 4,750 | 4,760 | 109,200 | 1,586.67 |
| 2008-02-01 | 4,890 | 4,930 | 4,820 | 4,880 | 43,100 | 1,626.67 |
| 2008-01-31 | 4,760 | 4,850 | 4,700 | 4,840 | 72,300 | 1,613.33 |
| 2008-01-30 | 4,830 | 4,830 | 4,760 | 4,810 | 47,900 | 1,603.33 |
| 2008-01-29 | 4,850 | 4,850 | 4,790 | 4,820 | 40,400 | 1,606.67 |
| 2008-01-28 | 4,770 | 4,900 | 4,770 | 4,840 | 56,100 | 1,613.33 |
| 2008-01-25 | 4,930 | 4,930 | 4,750 | 4,870 | 62,100 | 1,623.33 |
| 2008-01-24 | 4,620 | 4,960 | 4,580 | 4,830 | 267,800 | 1,610 |
| 2008-01-23 | 4,350 | 4,620 | 4,280 | 4,620 | 168,800 | 1,540 |
| 2008-01-22 | 4,200 | 4,240 | 4,090 | 4,120 | 90,800 | 1,373.33 |
| 2008-01-21 | 4,440 | 4,490 | 4,350 | 4,390 | 54,800 | 1,463.33 |
| 2008-01-18 | 4,350 | 4,470 | 4,320 | 4,440 | 58,300 | 1,480 |
| 2008-01-17 | 4,340 | 4,380 | 4,280 | 4,380 | 77,600 | 1,460 |
| 2008-01-16 | 4,400 | 4,440 | 4,310 | 4,340 | 83,800 | 1,446.67 |
| 2008-01-15 | 4,720 | 4,730 | 4,530 | 4,580 | 127,300 | 1,526.67 |
| 2008-01-11 | 4,580 | 4,700 | 4,530 | 4,700 | 88,900 | 1,566.67 |
| 2008-01-10 | 4,610 | 4,650 | 4,570 | 4,630 | 73,000 | 1,543.33 |
| 2008-01-09 | 4,320 | 4,640 | 4,310 | 4,600 | 139,900 | 1,533.33 |
| 2008-01-08 | 4,380 | 4,450 | 4,380 | 4,420 | 103,600 | 1,473.33 |
| 2008-01-07 | 4,460 | 4,500 | 4,380 | 4,380 | 129,600 | 1,460 |
| 2008-01-04 | 4,730 | 4,730 | 4,570 | 4,580 | 45,500 | 1,526.67 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株