4967 小林製薬(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 | 3,780 | 3,840 | 3,770 | 3,840 | 25,600 | 1,920 |
| 2008-12-29 | 3,790 | 3,790 | 3,730 | 3,770 | 35,200 | 1,885 |
| 2008-12-26 | 3,770 | 3,790 | 3,720 | 3,790 | 20,500 | 1,895 |
| 2008-12-25 | 3,760 | 3,760 | 3,720 | 3,760 | 26,200 | 1,880 |
| 2008-12-24 | 3,750 | 3,760 | 3,680 | 3,720 | 75,400 | 1,860 |
| 2008-12-22 | 3,650 | 3,820 | 3,650 | 3,760 | 110,700 | 1,880 |
| 2008-12-19 | 3,550 | 3,670 | 3,510 | 3,610 | 107,600 | 1,805 |
| 2008-12-18 | 3,560 | 3,580 | 3,470 | 3,520 | 93,200 | 1,760 |
| 2008-12-17 | 3,620 | 3,620 | 3,510 | 3,590 | 74,700 | 1,795 |
| 2008-12-16 | 3,580 | 3,610 | 3,510 | 3,590 | 76,800 | 1,795 |
| 2008-12-15 | 3,540 | 3,680 | 3,530 | 3,620 | 113,500 | 1,810 |
| 2008-12-12 | 3,480 | 3,570 | 3,450 | 3,490 | 129,600 | 1,745 |
| 2008-12-11 | 3,790 | 3,810 | 3,510 | 3,580 | 384,300 | 1,790 |
| 2008-12-10 | 3,790 | 3,810 | 3,730 | 3,780 | 124,600 | 1,890 |
| 2008-12-09 | 3,810 | 3,820 | 3,710 | 3,730 | 213,600 | 1,865 |
| 2008-12-08 | 3,800 | 3,840 | 3,710 | 3,780 | 141,800 | 1,890 |
| 2008-12-05 | 3,820 | 3,850 | 3,750 | 3,830 | 108,300 | 1,915 |
| 2008-12-04 | 3,710 | 3,820 | 3,700 | 3,810 | 123,400 | 1,905 |
| 2008-12-03 | 3,640 | 3,780 | 3,630 | 3,750 | 165,100 | 1,875 |
| 2008-12-02 | 3,510 | 3,620 | 3,470 | 3,590 | 153,700 | 1,795 |
| 2008-12-01 | 3,520 | 3,620 | 3,430 | 3,560 | 162,300 | 1,780 |
| 2008-11-28 | 3,520 | 3,560 | 3,410 | 3,500 | 123,100 | 1,750 |
| 2008-11-27 | 3,590 | 3,600 | 3,490 | 3,570 | 96,600 | 1,785 |
| 2008-11-26 | 3,670 | 3,700 | 3,520 | 3,540 | 130,100 | 1,770 |
| 2008-11-25 | 3,720 | 3,730 | 3,550 | 3,730 | 193,500 | 1,865 |
| 2008-11-21 | 3,530 | 3,680 | 3,460 | 3,670 | 195,600 | 1,835 |
| 2008-11-20 | 3,550 | 3,630 | 3,500 | 3,580 | 211,900 | 1,790 |
| 2008-11-19 | 3,580 | 3,650 | 3,470 | 3,600 | 187,700 | 1,800 |
| 2008-11-18 | 3,400 | 3,600 | 3,380 | 3,570 | 171,100 | 1,785 |
| 2008-11-17 | 3,390 | 3,520 | 3,370 | 3,450 | 128,500 | 1,725 |
| 2008-11-14 | 3,380 | 3,460 | 3,300 | 3,440 | 156,000 | 1,720 |
| 2008-11-13 | 3,290 | 3,390 | 3,290 | 3,330 | 78,300 | 1,665 |
| 2008-11-12 | 3,320 | 3,450 | 3,320 | 3,440 | 98,300 | 1,720 |
| 2008-11-11 | 3,450 | 3,450 | 3,330 | 3,420 | 123,500 | 1,710 |
| 2008-11-10 | 3,330 | 3,460 | 3,310 | 3,410 | 224,000 | 1,705 |
| 2008-11-07 | 3,180 | 3,260 | 3,160 | 3,190 | 99,300 | 1,595 |
| 2008-11-06 | 3,200 | 3,300 | 3,150 | 3,280 | 96,400 | 1,640 |
| 2008-11-05 | 3,280 | 3,290 | 3,140 | 3,230 | 121,100 | 1,615 |
| 2008-11-04 | 3,150 | 3,200 | 3,130 | 3,180 | 50,200 | 1,590 |
| 2008-10-31 | 3,120 | 3,190 | 3,040 | 3,140 | 165,000 | 1,570 |
| 2008-10-30 | 3,090 | 3,140 | 2,980 | 3,070 | 265,500 | 1,535 |
| 2008-10-29 | 3,150 | 3,170 | 2,985 | 3,140 | 143,300 | 1,570 |
| 2008-10-28 | 2,800 | 3,000 | 2,800 | 2,970 | 140,100 | 1,485 |
| 2008-10-27 | 3,010 | 3,100 | 2,810 | 2,830 | 194,100 | 1,415 |
| 2008-10-24 | 3,180 | 3,200 | 3,050 | 3,060 | 108,700 | 1,530 |
| 2008-10-23 | 3,130 | 3,180 | 3,000 | 3,180 | 200,200 | 1,590 |
| 2008-10-22 | 3,170 | 3,230 | 3,090 | 3,090 | 107,700 | 1,545 |
| 2008-10-21 | 3,430 | 3,440 | 3,220 | 3,270 | 140,700 | 1,635 |
| 2008-10-20 | 3,140 | 3,280 | 3,110 | 3,280 | 143,200 | 1,640 |
| 2008-10-17 | 3,030 | 3,110 | 3,020 | 3,060 | 115,600 | 1,530 |
| 2008-10-16 | 3,110 | 3,160 | 3,040 | 3,050 | 163,400 | 1,525 |
| 2008-10-15 | 3,110 | 3,220 | 3,090 | 3,210 | 265,000 | 1,605 |
| 2008-10-14 | 3,450 | 3,450 | 3,220 | 3,240 | 249,600 | 1,620 |
| 2008-10-10 | 3,330 | 3,350 | 3,150 | 3,200 | 250,300 | 1,600 |
| 2008-10-09 | 3,330 | 3,410 | 3,260 | 3,280 | 227,200 | 1,640 |
| 2008-10-08 | 3,460 | 3,520 | 3,220 | 3,230 | 361,200 | 1,615 |
| 2008-10-07 | 3,400 | 3,540 | 3,380 | 3,500 | 376,000 | 1,750 |
| 2008-10-06 | 3,350 | 3,480 | 3,350 | 3,430 | 314,000 | 1,715 |
| 2008-10-03 | 3,310 | 3,360 | 3,280 | 3,340 | 110,300 | 1,670 |
| 2008-10-02 | 3,310 | 3,320 | 3,250 | 3,310 | 68,500 | 1,655 |
| 2008-10-01 | 3,260 | 3,270 | 3,180 | 3,260 | 59,400 | 1,630 |
| 2008-09-30 | 3,190 | 3,310 | 3,150 | 3,210 | 143,000 | 1,605 |
| 2008-09-29 | 3,320 | 3,370 | 3,260 | 3,280 | 200,600 | 1,640 |
| 2008-09-26 | 3,230 | 3,310 | 3,220 | 3,280 | 159,900 | 1,640 |
| 2008-09-25 | 3,210 | 3,210 | 3,110 | 3,190 | 140,100 | 1,595 |
| 2008-09-24 | 3,150 | 3,200 | 3,120 | 3,190 | 210,800 | 1,595 |
| 2008-09-22 | 3,230 | 3,250 | 3,120 | 3,150 | 191,700 | 1,575 |
| 2008-09-19 | 3,310 | 3,320 | 3,150 | 3,200 | 265,500 | 1,600 |
| 2008-09-18 | 3,260 | 3,390 | 3,240 | 3,330 | 212,600 | 1,665 |
| 2008-09-17 | 3,640 | 3,640 | 3,310 | 3,330 | 368,100 | 1,665 |
| 2008-09-16 | 3,400 | 3,600 | 3,360 | 3,590 | 286,400 | 1,795 |
| 2008-09-12 | 3,530 | 3,550 | 3,470 | 3,480 | 129,500 | 1,740 |
| 2008-09-11 | 3,490 | 3,560 | 3,460 | 3,540 | 187,700 | 1,770 |
| 2008-09-10 | 3,700 | 3,760 | 3,510 | 3,540 | 433,500 | 1,770 |
| 2008-09-09 | 3,700 | 3,760 | 3,680 | 3,700 | 227,600 | 1,850 |
| 2008-09-08 | 3,770 | 3,840 | 3,730 | 3,750 | 211,900 | 1,875 |
| 2008-09-05 | 3,710 | 3,750 | 3,700 | 3,720 | 100,700 | 1,860 |
| 2008-09-04 | 3,740 | 3,770 | 3,710 | 3,750 | 115,400 | 1,875 |
| 2008-09-03 | 3,680 | 3,770 | 3,680 | 3,740 | 119,100 | 1,870 |
| 2008-09-02 | 3,750 | 3,770 | 3,680 | 3,690 | 142,000 | 1,845 |
| 2008-09-01 | 3,740 | 3,780 | 3,700 | 3,760 | 110,300 | 1,880 |
| 2008-08-29 | 3,780 | 3,780 | 3,650 | 3,710 | 290,200 | 1,855 |
| 2008-08-28 | 3,720 | 3,790 | 3,710 | 3,770 | 216,800 | 1,885 |
| 2008-08-27 | 3,690 | 3,700 | 3,660 | 3,700 | 135,700 | 1,850 |
| 2008-08-26 | 3,690 | 3,690 | 3,640 | 3,680 | 82,200 | 1,840 |
| 2008-08-25 | 3,740 | 3,740 | 3,690 | 3,700 | 98,400 | 1,850 |
| 2008-08-22 | 3,690 | 3,690 | 3,640 | 3,670 | 56,500 | 1,835 |
| 2008-08-21 | 3,690 | 3,720 | 3,680 | 3,710 | 119,700 | 1,855 |
| 2008-08-20 | 3,560 | 3,710 | 3,550 | 3,670 | 122,000 | 1,835 |
| 2008-08-19 | 3,680 | 3,690 | 3,610 | 3,660 | 113,200 | 1,830 |
| 2008-08-18 | 3,730 | 3,780 | 3,710 | 3,730 | 140,900 | 1,865 |
| 2008-08-15 | 3,620 | 3,710 | 3,620 | 3,680 | 279,800 | 1,840 |
| 2008-08-14 | 3,610 | 3,700 | 3,540 | 3,590 | 255,500 | 1,795 |
| 2008-08-13 | 3,660 | 3,660 | 3,550 | 3,580 | 130,400 | 1,790 |
| 2008-08-12 | 3,590 | 3,660 | 3,590 | 3,640 | 152,000 | 1,820 |
| 2008-08-11 | 3,580 | 3,710 | 3,570 | 3,600 | 492,100 | 1,800 |
| 2008-08-08 | 3,470 | 3,550 | 3,470 | 3,520 | 133,000 | 1,760 |
| 2008-08-07 | 3,530 | 3,550 | 3,510 | 3,550 | 173,100 | 1,775 |
| 2008-08-06 | 3,500 | 3,530 | 3,490 | 3,520 | 120,700 | 1,760 |
| 2008-08-05 | 3,450 | 3,520 | 3,450 | 3,490 | 120,900 | 1,745 |
| 2008-08-04 | 3,480 | 3,500 | 3,440 | 3,470 | 117,900 | 1,735 |
| 2008-08-01 | 3,500 | 3,510 | 3,470 | 3,480 | 118,800 | 1,740 |
| 2008-07-31 | 3,520 | 3,540 | 3,510 | 3,540 | 74,100 | 1,770 |
| 2008-07-30 | 3,440 | 3,540 | 3,420 | 3,530 | 191,200 | 1,765 |
| 2008-07-29 | 3,450 | 3,460 | 3,410 | 3,460 | 76,600 | 1,730 |
| 2008-07-28 | 3,500 | 3,500 | 3,470 | 3,480 | 39,300 | 1,740 |
| 2008-07-25 | 3,490 | 3,510 | 3,480 | 3,500 | 78,600 | 1,750 |
| 2008-07-24 | 3,500 | 3,530 | 3,480 | 3,510 | 164,700 | 1,755 |
| 2008-07-23 | 3,500 | 3,520 | 3,440 | 3,450 | 173,200 | 1,725 |
| 2008-07-22 | 3,450 | 3,540 | 3,440 | 3,540 | 318,400 | 1,770 |
| 2008-07-18 | 3,410 | 3,440 | 3,360 | 3,440 | 123,600 | 1,720 |
| 2008-07-17 | 3,400 | 3,420 | 3,360 | 3,400 | 127,800 | 1,700 |
| 2008-07-16 | 3,380 | 3,400 | 3,350 | 3,380 | 91,000 | 1,690 |
| 2008-07-15 | 3,410 | 3,450 | 3,370 | 3,430 | 188,300 | 1,715 |
| 2008-07-14 | 3,460 | 3,460 | 3,390 | 3,390 | 103,600 | 1,695 |
| 2008-07-11 | 3,440 | 3,500 | 3,440 | 3,480 | 160,500 | 1,740 |
| 2008-07-10 | 3,470 | 3,510 | 3,440 | 3,480 | 156,500 | 1,740 |
| 2008-07-09 | 3,450 | 3,490 | 3,410 | 3,480 | 241,700 | 1,740 |
| 2008-07-08 | 3,460 | 3,460 | 3,420 | 3,440 | 138,600 | 1,720 |
| 2008-07-07 | 3,480 | 3,480 | 3,390 | 3,460 | 161,000 | 1,730 |
| 2008-07-04 | 3,480 | 3,480 | 3,430 | 3,470 | 169,200 | 1,735 |
| 2008-07-03 | 3,440 | 3,460 | 3,400 | 3,450 | 356,600 | 1,725 |
| 2008-07-02 | 3,390 | 3,460 | 3,320 | 3,450 | 491,200 | 1,725 |
| 2008-07-01 | 3,410 | 3,420 | 3,350 | 3,370 | 159,200 | 1,685 |
| 2008-06-30 | 3,350 | 3,410 | 3,330 | 3,410 | 264,600 | 1,705 |
| 2008-06-27 | 3,290 | 3,370 | 3,280 | 3,350 | 198,200 | 1,675 |
| 2008-06-26 | 3,300 | 3,380 | 3,280 | 3,370 | 367,500 | 1,685 |
| 2008-06-25 | 3,310 | 3,310 | 3,240 | 3,260 | 194,100 | 1,630 |
| 2008-06-24 | 3,240 | 3,350 | 3,230 | 3,330 | 421,400 | 1,665 |
| 2008-06-23 | 3,200 | 3,220 | 3,150 | 3,200 | 260,000 | 1,600 |
| 2008-06-20 | 3,240 | 3,250 | 3,210 | 3,220 | 185,300 | 1,610 |
| 2008-06-19 | 3,250 | 3,250 | 3,170 | 3,190 | 225,800 | 1,595 |
| 2008-06-18 | 3,160 | 3,220 | 3,140 | 3,220 | 333,500 | 1,610 |
| 2008-06-17 | 3,150 | 3,180 | 3,120 | 3,120 | 216,100 | 1,560 |
| 2008-06-16 | 3,040 | 3,150 | 3,040 | 3,120 | 285,400 | 1,560 |
| 2008-06-13 | 3,010 | 3,040 | 2,985 | 3,010 | 312,700 | 1,505 |
| 2008-06-12 | 3,120 | 3,140 | 3,010 | 3,030 | 485,000 | 1,515 |
| 2008-06-11 | 3,150 | 3,160 | 3,120 | 3,140 | 204,600 | 1,570 |
| 2008-06-10 | 3,160 | 3,160 | 3,130 | 3,150 | 181,500 | 1,575 |
| 2008-06-09 | 3,130 | 3,140 | 3,110 | 3,130 | 184,500 | 1,565 |
| 2008-06-06 | 3,210 | 3,220 | 3,170 | 3,170 | 218,800 | 1,585 |
| 2008-06-05 | 3,160 | 3,200 | 3,140 | 3,180 | 212,700 | 1,590 |
| 2008-06-04 | 3,140 | 3,170 | 3,110 | 3,150 | 229,100 | 1,575 |
| 2008-06-03 | 3,130 | 3,150 | 3,110 | 3,150 | 304,200 | 1,575 |
| 2008-06-02 | 3,240 | 3,250 | 3,150 | 3,160 | 571,500 | 1,580 |
| 2008-05-30 | 3,250 | 3,260 | 3,240 | 3,260 | 357,000 | 1,630 |
| 2008-05-29 | 3,280 | 3,290 | 3,250 | 3,260 | 214,400 | 1,630 |
| 2008-05-28 | 3,320 | 3,330 | 3,250 | 3,260 | 270,100 | 1,630 |
| 2008-05-27 | 3,310 | 3,360 | 3,300 | 3,340 | 229,000 | 1,670 |
| 2008-05-26 | 3,350 | 3,350 | 3,290 | 3,290 | 198,500 | 1,645 |
| 2008-05-23 | 3,340 | 3,380 | 3,330 | 3,340 | 253,800 | 1,670 |
| 2008-05-22 | 3,310 | 3,340 | 3,300 | 3,330 | 252,200 | 1,665 |
| 2008-05-21 | 3,370 | 3,370 | 3,310 | 3,330 | 246,100 | 1,665 |
| 2008-05-20 | 3,400 | 3,400 | 3,360 | 3,370 | 217,400 | 1,685 |
| 2008-05-19 | 3,400 | 3,410 | 3,360 | 3,370 | 467,100 | 1,685 |
| 2008-05-16 | 3,320 | 3,360 | 3,220 | 3,340 | 668,500 | 1,670 |
| 2008-05-15 | 3,420 | 3,440 | 3,250 | 3,310 | 986,000 | 1,655 |
| 2008-05-14 | 3,530 | 3,530 | 3,410 | 3,420 | 601,700 | 1,710 |
| 2008-05-13 | 3,450 | 3,530 | 3,450 | 3,520 | 383,900 | 1,760 |
| 2008-05-12 | 3,600 | 3,610 | 3,530 | 3,550 | 197,600 | 1,775 |
| 2008-05-09 | 3,700 | 3,790 | 3,620 | 3,630 | 299,800 | 1,815 |
| 2008-05-08 | 3,630 | 3,710 | 3,610 | 3,680 | 123,700 | 1,840 |
| 2008-05-07 | 3,700 | 3,720 | 3,580 | 3,600 | 174,400 | 1,800 |
| 2008-05-02 | 3,610 | 3,670 | 3,600 | 3,650 | 109,000 | 1,825 |
| 2008-05-01 | 3,600 | 3,620 | 3,550 | 3,560 | 277,100 | 1,780 |
| 2008-04-30 | 3,600 | 3,650 | 3,600 | 3,630 | 188,000 | 1,815 |
| 2008-04-28 | 3,670 | 3,690 | 3,620 | 3,640 | 154,200 | 1,820 |
| 2008-04-25 | 3,700 | 3,730 | 3,660 | 3,670 | 139,600 | 1,835 |
| 2008-04-24 | 3,720 | 3,740 | 3,670 | 3,670 | 124,800 | 1,835 |
| 2008-04-23 | 3,750 | 3,780 | 3,710 | 3,730 | 146,500 | 1,865 |
| 2008-04-22 | 3,730 | 3,820 | 3,730 | 3,780 | 166,300 | 1,890 |
| 2008-04-21 | 3,800 | 3,830 | 3,780 | 3,810 | 158,300 | 1,905 |
| 2008-04-18 | 3,890 | 3,910 | 3,730 | 3,750 | 252,800 | 1,875 |
| 2008-04-17 | 3,990 | 4,000 | 3,860 | 3,880 | 165,000 | 1,940 |
| 2008-04-16 | 3,890 | 3,950 | 3,880 | 3,940 | 91,700 | 1,970 |
| 2008-04-15 | 3,870 | 3,890 | 3,830 | 3,850 | 108,100 | 1,925 |
| 2008-04-14 | 3,880 | 3,950 | 3,860 | 3,880 | 114,800 | 1,940 |
| 2008-04-11 | 4,020 | 4,020 | 3,930 | 3,980 | 142,600 | 1,990 |
| 2008-04-10 | 4,010 | 4,020 | 3,900 | 3,970 | 119,500 | 1,985 |
| 2008-04-09 | 4,030 | 4,040 | 3,940 | 3,970 | 136,400 | 1,985 |
| 2008-04-08 | 4,070 | 4,090 | 4,000 | 4,050 | 149,700 | 2,025 |
| 2008-04-07 | 3,940 | 4,020 | 3,930 | 4,020 | 194,500 | 2,010 |
| 2008-04-04 | 3,900 | 3,900 | 3,820 | 3,840 | 93,200 | 1,920 |
| 2008-04-03 | 3,950 | 3,960 | 3,890 | 3,940 | 97,600 | 1,970 |
| 2008-04-02 | 3,980 | 4,020 | 3,910 | 3,930 | 147,200 | 1,965 |
| 2008-04-01 | 3,890 | 3,970 | 3,890 | 3,930 | 123,000 | 1,965 |
| 2008-03-31 | 3,840 | 3,910 | 3,800 | 3,840 | 143,000 | 1,920 |
| 2008-03-28 | 3,850 | 3,920 | 3,810 | 3,890 | 218,100 | 1,945 |
| 2008-03-27 | 3,810 | 4,000 | 3,800 | 3,940 | 441,200 | 1,970 |
| 2008-03-26 | 3,810 | 3,830 | 3,770 | 3,810 | 130,700 | 1,905 |
| 2008-03-25 | 3,720 | 3,780 | 3,680 | 3,750 | 246,400 | 1,875 |
| 2008-03-24 | 3,690 | 3,730 | 3,680 | 3,710 | 245,300 | 1,855 |
| 2008-03-21 | 3,610 | 3,650 | 3,540 | 3,640 | 287,700 | 1,820 |
| 2008-03-19 | 3,630 | 3,650 | 3,520 | 3,520 | 207,600 | 1,760 |
| 2008-03-18 | 3,480 | 3,540 | 3,420 | 3,480 | 350,000 | 1,740 |
| 2008-03-17 | 3,610 | 3,640 | 3,450 | 3,470 | 442,700 | 1,735 |
| 2008-03-14 | 3,640 | 3,650 | 3,560 | 3,600 | 312,200 | 1,800 |
| 2008-03-13 | 3,690 | 3,750 | 3,570 | 3,650 | 419,600 | 1,825 |
| 2008-03-12 | 3,740 | 3,760 | 3,410 | 3,640 | 757,600 | 1,820 |
| 2008-03-11 | 3,750 | 3,770 | 3,670 | 3,700 | 341,400 | 1,850 |
| 2008-03-10 | 3,800 | 3,870 | 3,750 | 3,830 | 155,700 | 1,915 |
| 2008-03-07 | 3,820 | 3,850 | 3,740 | 3,820 | 134,100 | 1,910 |
| 2008-03-06 | 3,880 | 3,890 | 3,790 | 3,870 | 245,100 | 1,935 |
| 2008-03-05 | 3,920 | 3,930 | 3,880 | 3,900 | 59,300 | 1,950 |
| 2008-03-04 | 3,950 | 3,960 | 3,850 | 3,910 | 169,500 | 1,955 |
| 2008-03-03 | 4,020 | 4,050 | 3,930 | 3,970 | 197,900 | 1,985 |
| 2008-02-29 | 4,080 | 4,120 | 4,050 | 4,120 | 179,100 | 2,060 |
| 2008-02-28 | 4,040 | 4,060 | 4,010 | 4,040 | 107,900 | 2,020 |
| 2008-02-27 | 4,020 | 4,080 | 4,020 | 4,060 | 170,200 | 2,030 |
| 2008-02-26 | 4,140 | 4,200 | 3,970 | 4,000 | 270,000 | 2,000 |
| 2008-02-25 | 4,080 | 4,140 | 4,050 | 4,110 | 273,000 | 2,055 |
| 2008-02-22 | 4,170 | 4,170 | 4,060 | 4,100 | 227,700 | 2,050 |
| 2008-02-21 | 4,130 | 4,190 | 4,060 | 4,160 | 305,300 | 2,080 |
| 2008-02-20 | 4,160 | 4,280 | 4,130 | 4,140 | 239,400 | 2,070 |
| 2008-02-19 | 4,170 | 4,310 | 4,140 | 4,160 | 355,900 | 2,080 |
| 2008-02-18 | 4,150 | 4,190 | 4,130 | 4,160 | 223,400 | 2,080 |
| 2008-02-15 | 4,200 | 4,250 | 4,150 | 4,190 | 245,100 | 2,095 |
| 2008-02-14 | 4,270 | 4,300 | 4,170 | 4,240 | 281,200 | 2,120 |
| 2008-02-13 | 4,300 | 4,300 | 4,240 | 4,260 | 89,400 | 2,130 |
| 2008-02-12 | 4,190 | 4,300 | 4,180 | 4,290 | 188,100 | 2,145 |
| 2008-02-08 | 4,230 | 4,250 | 4,150 | 4,180 | 183,600 | 2,090 |
| 2008-02-07 | 4,180 | 4,210 | 4,120 | 4,200 | 140,800 | 2,100 |
| 2008-02-06 | 4,190 | 4,290 | 4,180 | 4,200 | 356,800 | 2,100 |
| 2008-02-05 | 4,190 | 4,200 | 4,140 | 4,190 | 144,600 | 2,095 |
| 2008-02-04 | 4,160 | 4,180 | 4,120 | 4,170 | 133,100 | 2,085 |
| 2008-02-01 | 4,190 | 4,190 | 4,110 | 4,150 | 195,000 | 2,075 |
| 2008-01-31 | 3,980 | 4,200 | 3,960 | 4,170 | 358,300 | 2,085 |
| 2008-01-30 | 4,040 | 4,050 | 3,900 | 3,970 | 426,800 | 1,985 |
| 2008-01-29 | 4,110 | 4,150 | 4,040 | 4,080 | 249,300 | 2,040 |
| 2008-01-28 | 4,050 | 4,110 | 3,990 | 4,060 | 180,500 | 2,030 |
| 2008-01-25 | 4,160 | 4,170 | 4,000 | 4,100 | 343,700 | 2,050 |
| 2008-01-24 | 4,050 | 4,200 | 4,030 | 4,150 | 342,300 | 2,075 |
| 2008-01-23 | 4,100 | 4,130 | 3,850 | 3,980 | 499,300 | 1,990 |
| 2008-01-22 | 3,990 | 4,100 | 3,860 | 3,980 | 513,200 | 1,990 |
| 2008-01-21 | 4,070 | 4,070 | 3,990 | 4,040 | 553,500 | 2,020 |
| 2008-01-18 | 3,860 | 4,240 | 3,860 | 4,060 | 785,200 | 2,030 |
| 2008-01-17 | 3,890 | 3,980 | 3,870 | 3,960 | 454,300 | 1,980 |
| 2008-01-16 | 3,950 | 3,960 | 3,830 | 3,920 | 548,600 | 1,960 |
| 2008-01-15 | 4,040 | 4,070 | 3,940 | 3,980 | 252,500 | 1,990 |
| 2008-01-11 | 4,130 | 4,130 | 3,990 | 4,000 | 187,100 | 2,000 |
| 2008-01-10 | 4,120 | 4,140 | 4,060 | 4,100 | 164,500 | 2,050 |
| 2008-01-09 | 3,970 | 4,090 | 3,950 | 4,090 | 233,400 | 2,045 |
| 2008-01-08 | 3,990 | 4,060 | 3,930 | 4,050 | 218,300 | 2,025 |
| 2008-01-07 | 4,040 | 4,090 | 4,000 | 4,030 | 187,500 | 2,015 |
| 2008-01-04 | 4,080 | 4,150 | 4,020 | 4,090 | 122,700 | 2,045 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
