4911 (株)資生堂 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 | 1,849 | 1,850 | 1,816 | 1,825 | 1,354,000 | 1,825 |
| 2008-12-29 | 1,900 | 1,900 | 1,828 | 1,879 | 2,188,000 | 1,879 |
| 2008-12-26 | 1,909 | 1,925 | 1,887 | 1,910 | 577,000 | 1,910 |
| 2008-12-25 | 1,914 | 1,914 | 1,892 | 1,906 | 776,000 | 1,906 |
| 2008-12-24 | 1,877 | 1,910 | 1,865 | 1,884 | 1,621,000 | 1,884 |
| 2008-12-22 | 1,887 | 1,924 | 1,858 | 1,918 | 2,567,000 | 1,918 |
| 2008-12-19 | 1,880 | 1,902 | 1,860 | 1,877 | 1,918,000 | 1,877 |
| 2008-12-18 | 1,835 | 1,874 | 1,820 | 1,850 | 2,804,000 | 1,850 |
| 2008-12-17 | 1,819 | 1,835 | 1,800 | 1,835 | 3,558,000 | 1,835 |
| 2008-12-16 | 1,802 | 1,807 | 1,753 | 1,800 | 3,563,000 | 1,800 |
| 2008-12-15 | 1,777 | 1,808 | 1,770 | 1,798 | 3,485,000 | 1,798 |
| 2008-12-12 | 1,705 | 1,784 | 1,703 | 1,730 | 5,723,000 | 1,730 |
| 2008-12-11 | 1,722 | 1,739 | 1,691 | 1,735 | 2,477,000 | 1,735 |
| 2008-12-10 | 1,688 | 1,729 | 1,656 | 1,721 | 2,063,000 | 1,721 |
| 2008-12-09 | 1,642 | 1,680 | 1,633 | 1,675 | 2,300,000 | 1,675 |
| 2008-12-08 | 1,642 | 1,681 | 1,632 | 1,665 | 2,404,000 | 1,665 |
| 2008-12-05 | 1,704 | 1,704 | 1,641 | 1,641 | 2,896,000 | 1,641 |
| 2008-12-04 | 1,691 | 1,693 | 1,642 | 1,690 | 3,328,000 | 1,690 |
| 2008-12-03 | 1,621 | 1,694 | 1,616 | 1,690 | 2,786,000 | 1,690 |
| 2008-12-02 | 1,632 | 1,634 | 1,601 | 1,610 | 3,561,000 | 1,610 |
| 2008-12-01 | 1,725 | 1,740 | 1,703 | 1,719 | 2,552,000 | 1,719 |
| 2008-11-28 | 1,768 | 1,779 | 1,713 | 1,774 | 2,056,000 | 1,774 |
| 2008-11-27 | 1,799 | 1,813 | 1,783 | 1,797 | 1,586,000 | 1,797 |
| 2008-11-26 | 1,809 | 1,828 | 1,766 | 1,778 | 3,815,000 | 1,778 |
| 2008-11-25 | 1,900 | 1,925 | 1,850 | 1,899 | 2,723,000 | 1,899 |
| 2008-11-21 | 1,770 | 1,780 | 1,708 | 1,768 | 3,432,000 | 1,768 |
| 2008-11-20 | 1,847 | 1,847 | 1,787 | 1,797 | 2,546,000 | 1,797 |
| 2008-11-19 | 1,853 | 1,884 | 1,841 | 1,865 | 1,617,000 | 1,865 |
| 2008-11-18 | 1,848 | 1,884 | 1,820 | 1,863 | 1,855,000 | 1,863 |
| 2008-11-17 | 1,870 | 1,945 | 1,839 | 1,885 | 1,530,000 | 1,885 |
| 2008-11-14 | 1,906 | 1,950 | 1,872 | 1,895 | 2,627,000 | 1,895 |
| 2008-11-13 | 1,890 | 1,920 | 1,862 | 1,876 | 3,075,000 | 1,876 |
| 2008-11-12 | 1,986 | 1,987 | 1,940 | 1,971 | 4,781,000 | 1,971 |
| 2008-11-11 | 1,998 | 2,050 | 1,975 | 2,005 | 4,435,000 | 2,005 |
| 2008-11-10 | 1,983 | 2,015 | 1,971 | 1,990 | 2,797,000 | 1,990 |
| 2008-11-07 | 1,988 | 2,000 | 1,918 | 1,953 | 3,213,000 | 1,953 |
| 2008-11-06 | 1,975 | 2,015 | 1,968 | 1,997 | 4,084,000 | 1,997 |
| 2008-11-05 | 2,040 | 2,050 | 1,971 | 2,015 | 3,826,000 | 2,015 |
| 2008-11-04 | 2,120 | 2,120 | 1,985 | 2,030 | 2,924,000 | 2,030 |
| 2008-10-31 | 2,045 | 2,060 | 1,970 | 1,970 | 4,985,000 | 1,970 |
| 2008-10-30 | 2,005 | 2,065 | 1,920 | 2,060 | 4,189,000 | 2,060 |
| 2008-10-29 | 1,985 | 2,190 | 1,911 | 1,994 | 7,207,000 | 1,994 |
| 2008-10-28 | 1,914 | 2,045 | 1,896 | 2,025 | 3,456,000 | 2,025 |
| 2008-10-27 | 2,030 | 2,105 | 1,921 | 1,944 | 7,142,000 | 1,944 |
| 2008-10-24 | 2,105 | 2,150 | 2,015 | 2,060 | 5,580,000 | 2,060 |
| 2008-10-23 | 2,045 | 2,205 | 2,005 | 2,145 | 10,303,000 | 2,145 |
| 2008-10-22 | 2,115 | 2,135 | 2,020 | 2,045 | 4,491,000 | 2,045 |
| 2008-10-21 | 2,250 | 2,265 | 2,100 | 2,170 | 3,496,000 | 2,170 |
| 2008-10-20 | 2,155 | 2,225 | 2,105 | 2,210 | 3,564,000 | 2,210 |
| 2008-10-17 | 2,050 | 2,105 | 2,005 | 2,100 | 3,676,000 | 2,100 |
| 2008-10-16 | 1,952 | 2,090 | 1,945 | 2,010 | 4,992,000 | 2,010 |
| 2008-10-15 | 2,005 | 2,155 | 2,005 | 2,150 | 3,465,000 | 2,150 |
| 2008-10-14 | 2,070 | 2,070 | 2,025 | 2,070 | 3,260,000 | 2,070 |
| 2008-10-10 | 1,755 | 1,921 | 1,741 | 1,769 | 6,148,000 | 1,769 |
| 2008-10-09 | 1,975 | 2,165 | 1,912 | 2,035 | 5,110,000 | 2,035 |
| 2008-10-08 | 2,310 | 2,335 | 2,085 | 2,095 | 6,184,000 | 2,095 |
| 2008-10-07 | 2,370 | 2,470 | 2,350 | 2,390 | 3,852,000 | 2,390 |
| 2008-10-06 | 2,480 | 2,535 | 2,455 | 2,485 | 3,390,000 | 2,485 |
| 2008-10-03 | 2,415 | 2,445 | 2,355 | 2,400 | 3,665,000 | 2,400 |
| 2008-10-02 | 2,455 | 2,480 | 2,405 | 2,455 | 2,554,000 | 2,455 |
| 2008-10-01 | 2,380 | 2,450 | 2,375 | 2,415 | 3,288,000 | 2,415 |
| 2008-09-30 | 2,230 | 2,370 | 2,230 | 2,345 | 2,657,000 | 2,345 |
| 2008-09-29 | 2,340 | 2,370 | 2,320 | 2,350 | 2,467,000 | 2,350 |
| 2008-09-26 | 2,330 | 2,360 | 2,315 | 2,335 | 2,343,000 | 2,335 |
| 2008-09-25 | 2,305 | 2,395 | 2,300 | 2,360 | 2,650,000 | 2,360 |
| 2008-09-24 | 2,340 | 2,390 | 2,290 | 2,390 | 4,040,000 | 2,390 |
| 2008-09-22 | 2,435 | 2,480 | 2,375 | 2,380 | 3,228,000 | 2,380 |
| 2008-09-19 | 2,425 | 2,465 | 2,380 | 2,460 | 3,708,000 | 2,460 |
| 2008-09-18 | 2,505 | 2,510 | 2,450 | 2,465 | 2,509,000 | 2,465 |
| 2008-09-17 | 2,600 | 2,615 | 2,555 | 2,585 | 2,512,000 | 2,585 |
| 2008-09-16 | 2,550 | 2,615 | 2,545 | 2,565 | 3,927,000 | 2,565 |
| 2008-09-12 | 2,625 | 2,625 | 2,560 | 2,605 | 4,613,000 | 2,605 |
| 2008-09-11 | 2,555 | 2,610 | 2,555 | 2,585 | 2,025,000 | 2,585 |
| 2008-09-10 | 2,450 | 2,605 | 2,450 | 2,585 | 3,801,000 | 2,585 |
| 2008-09-09 | 2,570 | 2,570 | 2,500 | 2,505 | 3,673,000 | 2,505 |
| 2008-09-08 | 2,550 | 2,610 | 2,550 | 2,590 | 2,895,000 | 2,590 |
| 2008-09-05 | 2,535 | 2,565 | 2,535 | 2,545 | 2,513,000 | 2,545 |
| 2008-09-04 | 2,600 | 2,630 | 2,575 | 2,605 | 1,893,000 | 2,605 |
| 2008-09-03 | 2,600 | 2,625 | 2,580 | 2,600 | 2,282,000 | 2,600 |
| 2008-09-02 | 2,535 | 2,595 | 2,530 | 2,580 | 2,616,000 | 2,580 |
| 2008-09-01 | 2,535 | 2,565 | 2,530 | 2,540 | 1,567,000 | 2,540 |
| 2008-08-29 | 2,560 | 2,575 | 2,550 | 2,570 | 2,669,000 | 2,570 |
| 2008-08-28 | 2,485 | 2,525 | 2,485 | 2,525 | 1,575,000 | 2,525 |
| 2008-08-27 | 2,465 | 2,495 | 2,445 | 2,495 | 1,284,000 | 2,495 |
| 2008-08-26 | 2,480 | 2,505 | 2,440 | 2,460 | 2,095,000 | 2,460 |
| 2008-08-25 | 2,470 | 2,510 | 2,470 | 2,495 | 1,444,000 | 2,495 |
| 2008-08-22 | 2,485 | 2,485 | 2,445 | 2,460 | 1,284,000 | 2,460 |
| 2008-08-21 | 2,465 | 2,490 | 2,455 | 2,480 | 1,375,000 | 2,480 |
| 2008-08-20 | 2,405 | 2,480 | 2,405 | 2,460 | 1,483,000 | 2,460 |
| 2008-08-19 | 2,430 | 2,445 | 2,390 | 2,425 | 2,059,000 | 2,425 |
| 2008-08-18 | 2,460 | 2,490 | 2,445 | 2,485 | 1,447,000 | 2,485 |
| 2008-08-15 | 2,445 | 2,475 | 2,420 | 2,455 | 1,368,000 | 2,455 |
| 2008-08-14 | 2,385 | 2,455 | 2,385 | 2,440 | 1,607,000 | 2,440 |
| 2008-08-13 | 2,390 | 2,415 | 2,365 | 2,400 | 1,708,000 | 2,400 |
| 2008-08-12 | 2,400 | 2,430 | 2,380 | 2,425 | 1,546,000 | 2,425 |
| 2008-08-11 | 2,430 | 2,460 | 2,410 | 2,430 | 1,915,000 | 2,430 |
| 2008-08-08 | 2,430 | 2,460 | 2,420 | 2,445 | 2,815,000 | 2,445 |
| 2008-08-07 | 2,385 | 2,460 | 2,370 | 2,420 | 2,438,000 | 2,420 |
| 2008-08-06 | 2,455 | 2,460 | 2,420 | 2,425 | 2,202,000 | 2,425 |
| 2008-08-05 | 2,370 | 2,445 | 2,360 | 2,440 | 1,989,000 | 2,440 |
| 2008-08-04 | 2,370 | 2,375 | 2,340 | 2,365 | 1,239,000 | 2,365 |
| 2008-08-01 | 2,390 | 2,400 | 2,335 | 2,380 | 2,517,000 | 2,380 |
| 2008-07-31 | 2,370 | 2,410 | 2,360 | 2,405 | 1,594,000 | 2,405 |
| 2008-07-30 | 2,310 | 2,425 | 2,310 | 2,370 | 2,425,000 | 2,370 |
| 2008-07-29 | 2,310 | 2,325 | 2,285 | 2,305 | 1,701,000 | 2,305 |
| 2008-07-28 | 2,285 | 2,330 | 2,280 | 2,330 | 1,775,000 | 2,330 |
| 2008-07-25 | 2,270 | 2,310 | 2,265 | 2,280 | 1,512,000 | 2,280 |
| 2008-07-24 | 2,305 | 2,305 | 2,260 | 2,285 | 2,297,000 | 2,285 |
| 2008-07-23 | 2,280 | 2,300 | 2,245 | 2,300 | 3,514,000 | 2,300 |
| 2008-07-22 | 2,220 | 2,250 | 2,160 | 2,250 | 3,685,000 | 2,250 |
| 2008-07-18 | 2,145 | 2,170 | 2,110 | 2,160 | 3,220,000 | 2,160 |
| 2008-07-17 | 2,125 | 2,155 | 2,100 | 2,140 | 2,988,000 | 2,140 |
| 2008-07-16 | 2,085 | 2,105 | 2,050 | 2,070 | 2,964,000 | 2,070 |
| 2008-07-15 | 2,165 | 2,170 | 2,105 | 2,110 | 2,920,000 | 2,110 |
| 2008-07-14 | 2,220 | 2,235 | 2,190 | 2,200 | 3,091,000 | 2,200 |
| 2008-07-11 | 2,200 | 2,220 | 2,170 | 2,215 | 3,720,000 | 2,215 |
| 2008-07-10 | 2,165 | 2,195 | 2,150 | 2,175 | 2,832,000 | 2,175 |
| 2008-07-09 | 2,245 | 2,245 | 2,190 | 2,200 | 2,184,000 | 2,200 |
| 2008-07-08 | 2,195 | 2,230 | 2,185 | 2,215 | 3,109,000 | 2,215 |
| 2008-07-07 | 2,245 | 2,245 | 2,185 | 2,195 | 3,290,000 | 2,195 |
| 2008-07-04 | 2,295 | 2,305 | 2,245 | 2,250 | 2,928,000 | 2,250 |
| 2008-07-03 | 2,290 | 2,300 | 2,240 | 2,265 | 2,201,000 | 2,265 |
| 2008-07-02 | 2,390 | 2,395 | 2,300 | 2,300 | 3,954,000 | 2,300 |
| 2008-07-01 | 2,420 | 2,425 | 2,390 | 2,395 | 1,224,000 | 2,395 |
| 2008-06-30 | 2,455 | 2,455 | 2,430 | 2,430 | 980,000 | 2,430 |
| 2008-06-27 | 2,440 | 2,480 | 2,425 | 2,455 | 1,662,000 | 2,455 |
| 2008-06-26 | 2,475 | 2,490 | 2,430 | 2,480 | 2,253,000 | 2,480 |
| 2008-06-25 | 2,420 | 2,475 | 2,420 | 2,465 | 2,702,000 | 2,465 |
| 2008-06-24 | 2,395 | 2,430 | 2,385 | 2,415 | 1,477,000 | 2,415 |
| 2008-06-23 | 2,355 | 2,390 | 2,350 | 2,380 | 1,158,000 | 2,380 |
| 2008-06-20 | 2,410 | 2,410 | 2,360 | 2,365 | 1,938,000 | 2,365 |
| 2008-06-19 | 2,395 | 2,415 | 2,390 | 2,395 | 2,287,000 | 2,395 |
| 2008-06-18 | 2,400 | 2,435 | 2,400 | 2,420 | 1,808,000 | 2,420 |
| 2008-06-17 | 2,430 | 2,435 | 2,395 | 2,415 | 3,449,000 | 2,415 |
| 2008-06-16 | 2,475 | 2,485 | 2,445 | 2,450 | 2,213,000 | 2,450 |
| 2008-06-13 | 2,510 | 2,515 | 2,455 | 2,470 | 6,492,000 | 2,470 |
| 2008-06-12 | 2,500 | 2,530 | 2,465 | 2,485 | 1,938,000 | 2,485 |
| 2008-06-11 | 2,485 | 2,510 | 2,475 | 2,500 | 1,402,000 | 2,500 |
| 2008-06-10 | 2,500 | 2,505 | 2,470 | 2,480 | 1,498,000 | 2,480 |
| 2008-06-09 | 2,465 | 2,500 | 2,455 | 2,480 | 1,397,000 | 2,480 |
| 2008-06-06 | 2,525 | 2,545 | 2,500 | 2,515 | 2,340,000 | 2,515 |
| 2008-06-05 | 2,520 | 2,525 | 2,490 | 2,505 | 3,674,000 | 2,505 |
| 2008-06-04 | 2,550 | 2,550 | 2,515 | 2,525 | 2,076,000 | 2,525 |
| 2008-06-03 | 2,530 | 2,540 | 2,500 | 2,525 | 2,041,000 | 2,525 |
| 2008-06-02 | 2,575 | 2,595 | 2,545 | 2,565 | 2,047,000 | 2,565 |
| 2008-05-30 | 2,575 | 2,600 | 2,560 | 2,585 | 1,608,000 | 2,585 |
| 2008-05-29 | 2,550 | 2,610 | 2,545 | 2,585 | 1,768,000 | 2,585 |
| 2008-05-28 | 2,570 | 2,575 | 2,525 | 2,530 | 1,509,000 | 2,530 |
| 2008-05-27 | 2,570 | 2,590 | 2,560 | 2,570 | 1,211,000 | 2,570 |
| 2008-05-26 | 2,595 | 2,615 | 2,560 | 2,570 | 1,351,000 | 2,570 |
| 2008-05-23 | 2,560 | 2,620 | 2,545 | 2,590 | 1,629,000 | 2,590 |
| 2008-05-22 | 2,530 | 2,555 | 2,515 | 2,545 | 1,368,000 | 2,545 |
| 2008-05-21 | 2,545 | 2,575 | 2,545 | 2,565 | 1,021,000 | 2,565 |
| 2008-05-20 | 2,580 | 2,615 | 2,580 | 2,585 | 912,000 | 2,585 |
| 2008-05-19 | 2,610 | 2,620 | 2,590 | 2,600 | 854,000 | 2,600 |
| 2008-05-16 | 2,645 | 2,645 | 2,575 | 2,575 | 1,496,000 | 2,575 |
| 2008-05-15 | 2,620 | 2,650 | 2,595 | 2,640 | 1,318,000 | 2,640 |
| 2008-05-14 | 2,580 | 2,610 | 2,560 | 2,600 | 1,916,000 | 2,600 |
| 2008-05-13 | 2,570 | 2,610 | 2,570 | 2,595 | 1,460,000 | 2,595 |
| 2008-05-12 | 2,570 | 2,600 | 2,550 | 2,575 | 1,461,000 | 2,575 |
| 2008-05-09 | 2,610 | 2,610 | 2,570 | 2,570 | 2,431,000 | 2,570 |
| 2008-05-08 | 2,660 | 2,660 | 2,580 | 2,585 | 1,460,000 | 2,585 |
| 2008-05-07 | 2,710 | 2,720 | 2,645 | 2,675 | 2,810,000 | 2,675 |
| 2008-05-02 | 2,635 | 2,655 | 2,610 | 2,655 | 2,057,000 | 2,655 |
| 2008-05-01 | 2,615 | 2,645 | 2,585 | 2,630 | 4,824,000 | 2,630 |
| 2008-04-30 | 2,430 | 2,500 | 2,420 | 2,495 | 2,356,000 | 2,495 |
| 2008-04-28 | 2,510 | 2,510 | 2,425 | 2,425 | 2,474,000 | 2,425 |
| 2008-04-25 | 2,475 | 2,500 | 2,460 | 2,490 | 1,655,000 | 2,490 |
| 2008-04-24 | 2,465 | 2,475 | 2,440 | 2,455 | 1,585,000 | 2,455 |
| 2008-04-23 | 2,450 | 2,500 | 2,440 | 2,480 | 1,696,000 | 2,480 |
| 2008-04-22 | 2,420 | 2,485 | 2,415 | 2,480 | 1,493,000 | 2,480 |
| 2008-04-21 | 2,470 | 2,470 | 2,425 | 2,440 | 1,349,000 | 2,440 |
| 2008-04-18 | 2,445 | 2,450 | 2,400 | 2,415 | 1,780,000 | 2,415 |
| 2008-04-17 | 2,480 | 2,480 | 2,425 | 2,445 | 2,654,000 | 2,445 |
| 2008-04-16 | 2,455 | 2,465 | 2,400 | 2,410 | 2,157,000 | 2,410 |
| 2008-04-15 | 2,485 | 2,495 | 2,445 | 2,445 | 1,921,000 | 2,445 |
| 2008-04-14 | 2,455 | 2,510 | 2,455 | 2,500 | 1,713,000 | 2,500 |
| 2008-04-11 | 2,530 | 2,545 | 2,500 | 2,535 | 3,270,000 | 2,535 |
| 2008-04-10 | 2,515 | 2,520 | 2,470 | 2,490 | 2,629,000 | 2,490 |
| 2008-04-09 | 2,505 | 2,535 | 2,500 | 2,535 | 2,773,000 | 2,535 |
| 2008-04-08 | 2,535 | 2,545 | 2,495 | 2,505 | 3,781,000 | 2,505 |
| 2008-04-07 | 2,550 | 2,590 | 2,505 | 2,570 | 2,110,000 | 2,570 |
| 2008-04-04 | 2,615 | 2,615 | 2,540 | 2,570 | 5,568,000 | 2,570 |
| 2008-04-03 | 2,700 | 2,710 | 2,680 | 2,695 | 1,993,000 | 2,695 |
| 2008-04-02 | 2,745 | 2,745 | 2,705 | 2,725 | 2,147,000 | 2,725 |
| 2008-04-01 | 2,665 | 2,705 | 2,640 | 2,670 | 2,681,000 | 2,670 |
| 2008-03-31 | 2,645 | 2,675 | 2,620 | 2,635 | 2,023,000 | 2,635 |
| 2008-03-28 | 2,555 | 2,640 | 2,555 | 2,630 | 1,248,000 | 2,630 |
| 2008-03-27 | 2,550 | 2,595 | 2,530 | 2,590 | 1,406,000 | 2,590 |
| 2008-03-26 | 2,560 | 2,595 | 2,540 | 2,590 | 1,051,000 | 2,590 |
| 2008-03-25 | 2,600 | 2,600 | 2,545 | 2,570 | 1,829,000 | 2,570 |
| 2008-03-24 | 2,545 | 2,575 | 2,510 | 2,560 | 1,884,000 | 2,560 |
| 2008-03-21 | 2,630 | 2,630 | 2,535 | 2,560 | 2,731,000 | 2,560 |
| 2008-03-19 | 2,650 | 2,660 | 2,610 | 2,630 | 2,340,000 | 2,630 |
| 2008-03-18 | 2,550 | 2,585 | 2,495 | 2,585 | 3,262,000 | 2,585 |
| 2008-03-17 | 2,555 | 2,575 | 2,450 | 2,500 | 3,557,000 | 2,500 |
| 2008-03-14 | 2,555 | 2,625 | 2,510 | 2,515 | 7,091,000 | 2,515 |
| 2008-03-13 | 2,600 | 2,605 | 2,505 | 2,515 | 3,102,000 | 2,515 |
| 2008-03-12 | 2,590 | 2,620 | 2,550 | 2,580 | 3,041,000 | 2,580 |
| 2008-03-11 | 2,540 | 2,555 | 2,480 | 2,495 | 3,081,000 | 2,495 |
| 2008-03-10 | 2,500 | 2,550 | 2,495 | 2,535 | 3,628,000 | 2,535 |
| 2008-03-07 | 2,390 | 2,485 | 2,365 | 2,460 | 3,768,000 | 2,460 |
| 2008-03-06 | 2,355 | 2,470 | 2,350 | 2,395 | 3,178,000 | 2,395 |
| 2008-03-05 | 2,335 | 2,345 | 2,310 | 2,320 | 1,647,000 | 2,320 |
| 2008-03-04 | 2,350 | 2,385 | 2,330 | 2,340 | 3,165,000 | 2,340 |
| 2008-03-03 | 2,335 | 2,345 | 2,320 | 2,325 | 2,079,000 | 2,325 |
| 2008-02-29 | 2,350 | 2,395 | 2,345 | 2,390 | 1,492,000 | 2,390 |
| 2008-02-28 | 2,360 | 2,410 | 2,360 | 2,400 | 1,123,000 | 2,400 |
| 2008-02-27 | 2,395 | 2,420 | 2,385 | 2,410 | 1,227,000 | 2,410 |
| 2008-02-26 | 2,420 | 2,430 | 2,360 | 2,365 | 1,582,000 | 2,365 |
| 2008-02-25 | 2,375 | 2,445 | 2,365 | 2,420 | 2,071,000 | 2,420 |
| 2008-02-22 | 2,360 | 2,380 | 2,335 | 2,375 | 2,073,000 | 2,375 |
| 2008-02-21 | 2,345 | 2,410 | 2,335 | 2,390 | 1,775,000 | 2,390 |
| 2008-02-20 | 2,390 | 2,390 | 2,315 | 2,320 | 1,918,000 | 2,320 |
| 2008-02-19 | 2,365 | 2,375 | 2,350 | 2,350 | 1,365,000 | 2,350 |
| 2008-02-18 | 2,355 | 2,380 | 2,355 | 2,370 | 1,054,000 | 2,370 |
| 2008-02-15 | 2,340 | 2,375 | 2,310 | 2,350 | 3,475,000 | 2,350 |
| 2008-02-14 | 2,425 | 2,440 | 2,365 | 2,420 | 3,629,000 | 2,420 |
| 2008-02-13 | 2,460 | 2,480 | 2,450 | 2,465 | 1,245,000 | 2,465 |
| 2008-02-12 | 2,420 | 2,470 | 2,410 | 2,455 | 1,210,000 | 2,455 |
| 2008-02-08 | 2,395 | 2,485 | 2,395 | 2,450 | 2,425,000 | 2,450 |
| 2008-02-07 | 2,405 | 2,445 | 2,400 | 2,435 | 1,681,000 | 2,435 |
| 2008-02-06 | 2,495 | 2,520 | 2,460 | 2,460 | 1,956,000 | 2,460 |
| 2008-02-05 | 2,550 | 2,590 | 2,510 | 2,575 | 1,801,000 | 2,575 |
| 2008-02-04 | 2,490 | 2,520 | 2,475 | 2,505 | 1,408,000 | 2,505 |
| 2008-02-01 | 2,555 | 2,580 | 2,480 | 2,495 | 2,945,000 | 2,495 |
| 2008-01-31 | 2,405 | 2,525 | 2,400 | 2,505 | 2,515,000 | 2,505 |
| 2008-01-30 | 2,425 | 2,440 | 2,380 | 2,400 | 1,283,000 | 2,400 |
| 2008-01-29 | 2,395 | 2,445 | 2,395 | 2,435 | 1,396,000 | 2,435 |
| 2008-01-28 | 2,385 | 2,420 | 2,380 | 2,385 | 1,874,000 | 2,385 |
| 2008-01-25 | 2,390 | 2,435 | 2,370 | 2,420 | 2,116,000 | 2,420 |
| 2008-01-24 | 2,390 | 2,445 | 2,380 | 2,405 | 2,282,000 | 2,405 |
| 2008-01-23 | 2,400 | 2,455 | 2,340 | 2,385 | 3,514,000 | 2,385 |
| 2008-01-22 | 2,450 | 2,450 | 2,315 | 2,370 | 4,375,000 | 2,370 |
| 2008-01-21 | 2,545 | 2,550 | 2,455 | 2,495 | 3,264,000 | 2,495 |
| 2008-01-18 | 2,555 | 2,570 | 2,510 | 2,560 | 3,087,000 | 2,560 |
| 2008-01-17 | 2,585 | 2,600 | 2,555 | 2,570 | 2,284,000 | 2,570 |
| 2008-01-16 | 2,635 | 2,670 | 2,605 | 2,610 | 3,030,000 | 2,610 |
| 2008-01-15 | 2,555 | 2,615 | 2,530 | 2,610 | 2,675,000 | 2,610 |
| 2008-01-11 | 2,610 | 2,615 | 2,545 | 2,555 | 2,859,000 | 2,555 |
| 2008-01-10 | 2,580 | 2,650 | 2,580 | 2,615 | 2,585,000 | 2,615 |
| 2008-01-09 | 2,515 | 2,570 | 2,510 | 2,555 | 2,649,000 | 2,555 |
| 2008-01-08 | 2,550 | 2,570 | 2,510 | 2,550 | 1,672,000 | 2,550 |
| 2008-01-07 | 2,580 | 2,595 | 2,560 | 2,580 | 1,291,000 | 2,580 |
| 2008-01-04 | 2,620 | 2,645 | 2,570 | 2,640 | 1,148,000 | 2,640 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
