5108 (株)ブリヂストン 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 | 1,308 | 1,331 | 1,303 | 1,327 | 2,656,900 | 1,327 |
| 2008-12-29 | 1,269 | 1,283 | 1,257 | 1,280 | 1,896,400 | 1,280 |
| 2008-12-26 | 1,242 | 1,272 | 1,222 | 1,269 | 2,772,600 | 1,269 |
| 2008-12-25 | 1,232 | 1,237 | 1,217 | 1,231 | 2,230,900 | 1,231 |
| 2008-12-24 | 1,246 | 1,246 | 1,215 | 1,225 | 7,029,700 | 1,225 |
| 2008-12-22 | 1,277 | 1,297 | 1,269 | 1,286 | 4,993,300 | 1,286 |
| 2008-12-19 | 1,336 | 1,349 | 1,286 | 1,297 | 9,096,500 | 1,297 |
| 2008-12-18 | 1,330 | 1,392 | 1,318 | 1,376 | 4,940,700 | 1,376 |
| 2008-12-17 | 1,440 | 1,448 | 1,326 | 1,369 | 6,935,700 | 1,369 |
| 2008-12-16 | 1,463 | 1,466 | 1,420 | 1,426 | 2,939,700 | 1,426 |
| 2008-12-15 | 1,428 | 1,482 | 1,428 | 1,466 | 3,704,000 | 1,466 |
| 2008-12-12 | 1,466 | 1,486 | 1,374 | 1,396 | 9,449,400 | 1,396 |
| 2008-12-11 | 1,507 | 1,545 | 1,482 | 1,545 | 4,206,600 | 1,545 |
| 2008-12-10 | 1,550 | 1,559 | 1,486 | 1,537 | 4,340,200 | 1,537 |
| 2008-12-09 | 1,506 | 1,555 | 1,500 | 1,540 | 5,537,900 | 1,540 |
| 2008-12-08 | 1,381 | 1,492 | 1,380 | 1,466 | 5,619,000 | 1,466 |
| 2008-12-05 | 1,356 | 1,410 | 1,355 | 1,376 | 6,784,100 | 1,376 |
| 2008-12-04 | 1,454 | 1,458 | 1,318 | 1,356 | 10,709,100 | 1,356 |
| 2008-12-03 | 1,550 | 1,556 | 1,474 | 1,494 | 3,938,200 | 1,494 |
| 2008-12-02 | 1,511 | 1,544 | 1,490 | 1,520 | 4,112,600 | 1,520 |
| 2008-12-01 | 1,603 | 1,603 | 1,564 | 1,598 | 3,555,100 | 1,598 |
| 2008-11-28 | 1,580 | 1,604 | 1,550 | 1,602 | 3,704,100 | 1,602 |
| 2008-11-27 | 1,572 | 1,589 | 1,551 | 1,579 | 3,084,000 | 1,579 |
| 2008-11-26 | 1,528 | 1,552 | 1,528 | 1,551 | 6,425,700 | 1,551 |
| 2008-11-25 | 1,597 | 1,614 | 1,485 | 1,527 | 7,918,300 | 1,527 |
| 2008-11-21 | 1,535 | 1,574 | 1,501 | 1,537 | 8,652,500 | 1,537 |
| 2008-11-20 | 1,650 | 1,665 | 1,615 | 1,623 | 4,852,900 | 1,623 |
| 2008-11-19 | 1,722 | 1,735 | 1,700 | 1,732 | 5,272,000 | 1,732 |
| 2008-11-18 | 1,654 | 1,716 | 1,654 | 1,692 | 3,956,600 | 1,692 |
| 2008-11-17 | 1,654 | 1,740 | 1,630 | 1,684 | 4,490,100 | 1,684 |
| 2008-11-14 | 1,696 | 1,696 | 1,649 | 1,660 | 5,103,900 | 1,660 |
| 2008-11-13 | 1,589 | 1,619 | 1,573 | 1,576 | 7,009,000 | 1,576 |
| 2008-11-12 | 1,611 | 1,733 | 1,607 | 1,709 | 6,088,100 | 1,709 |
| 2008-11-11 | 1,668 | 1,705 | 1,644 | 1,671 | 4,385,600 | 1,671 |
| 2008-11-10 | 1,664 | 1,685 | 1,610 | 1,650 | 4,663,300 | 1,650 |
| 2008-11-07 | 1,505 | 1,630 | 1,496 | 1,581 | 10,070,700 | 1,581 |
| 2008-11-06 | 1,718 | 1,727 | 1,655 | 1,655 | 6,591,300 | 1,655 |
| 2008-11-05 | 1,800 | 1,825 | 1,722 | 1,797 | 7,395,400 | 1,797 |
| 2008-11-04 | 1,800 | 1,810 | 1,761 | 1,802 | 6,029,400 | 1,802 |
| 2008-10-31 | 1,730 | 1,780 | 1,685 | 1,690 | 6,829,000 | 1,690 |
| 2008-10-30 | 1,750 | 1,890 | 1,680 | 1,870 | 6,818,600 | 1,870 |
| 2008-10-29 | 1,798 | 1,800 | 1,602 | 1,720 | 6,973,200 | 1,720 |
| 2008-10-28 | 1,496 | 1,679 | 1,488 | 1,648 | 7,778,200 | 1,648 |
| 2008-10-27 | 1,675 | 1,744 | 1,525 | 1,526 | 9,864,800 | 1,526 |
| 2008-10-24 | 1,853 | 1,853 | 1,705 | 1,735 | 9,057,200 | 1,735 |
| 2008-10-23 | 1,790 | 1,872 | 1,757 | 1,853 | 9,264,900 | 1,853 |
| 2008-10-22 | 1,980 | 1,998 | 1,844 | 1,863 | 7,770,000 | 1,863 |
| 2008-10-21 | 1,904 | 1,981 | 1,904 | 1,970 | 8,318,300 | 1,970 |
| 2008-10-20 | 1,785 | 1,874 | 1,780 | 1,874 | 8,315,000 | 1,874 |
| 2008-10-17 | 1,768 | 1,795 | 1,675 | 1,711 | 10,529,000 | 1,711 |
| 2008-10-16 | 1,704 | 1,841 | 1,593 | 1,771 | 13,846,100 | 1,771 |
| 2008-10-15 | 1,671 | 1,769 | 1,660 | 1,764 | 6,109,500 | 1,764 |
| 2008-10-14 | 1,684 | 1,758 | 1,644 | 1,720 | 7,873,700 | 1,720 |
| 2008-10-10 | 1,353 | 1,565 | 1,352 | 1,510 | 10,825,100 | 1,510 |
| 2008-10-09 | 1,568 | 1,619 | 1,520 | 1,533 | 8,569,500 | 1,533 |
| 2008-10-08 | 1,668 | 1,680 | 1,585 | 1,598 | 8,147,500 | 1,598 |
| 2008-10-07 | 1,690 | 1,764 | 1,644 | 1,728 | 8,631,900 | 1,728 |
| 2008-10-06 | 1,775 | 1,816 | 1,736 | 1,762 | 11,053,100 | 1,762 |
| 2008-10-03 | 1,823 | 1,830 | 1,684 | 1,745 | 8,018,100 | 1,745 |
| 2008-10-02 | 1,935 | 1,946 | 1,832 | 1,848 | 6,438,200 | 1,848 |
| 2008-10-01 | 1,965 | 2,005 | 1,940 | 1,953 | 3,405,600 | 1,953 |
| 2008-09-30 | 1,911 | 1,998 | 1,911 | 1,960 | 5,392,400 | 1,960 |
| 2008-09-29 | 2,060 | 2,070 | 1,991 | 1,999 | 4,180,400 | 1,999 |
| 2008-09-26 | 2,105 | 2,120 | 2,035 | 2,050 | 6,269,500 | 2,050 |
| 2008-09-25 | 2,080 | 2,130 | 2,060 | 2,105 | 5,979,700 | 2,105 |
| 2008-09-24 | 2,030 | 2,095 | 2,025 | 2,080 | 7,414,100 | 2,080 |
| 2008-09-22 | 2,045 | 2,055 | 2,000 | 2,025 | 5,947,900 | 2,025 |
| 2008-09-19 | 1,998 | 2,075 | 1,990 | 2,040 | 6,415,900 | 2,040 |
| 2008-09-18 | 1,950 | 2,015 | 1,930 | 1,968 | 9,922,800 | 1,968 |
| 2008-09-17 | 2,055 | 2,070 | 1,991 | 2,020 | 7,829,300 | 2,020 |
| 2008-09-16 | 1,996 | 2,060 | 1,980 | 2,045 | 9,383,500 | 2,045 |
| 2008-09-12 | 2,110 | 2,170 | 2,095 | 2,105 | 14,131,000 | 2,105 |
| 2008-09-11 | 2,095 | 2,130 | 2,070 | 2,095 | 10,399,500 | 2,095 |
| 2008-09-10 | 1,989 | 2,165 | 1,978 | 2,140 | 12,703,800 | 2,140 |
| 2008-09-09 | 1,983 | 2,010 | 1,963 | 1,989 | 6,487,400 | 1,989 |
| 2008-09-08 | 2,000 | 2,010 | 1,975 | 1,982 | 4,347,800 | 1,982 |
| 2008-09-05 | 1,932 | 2,000 | 1,924 | 1,993 | 8,971,800 | 1,993 |
| 2008-09-04 | 1,999 | 2,010 | 1,990 | 1,992 | 11,237,400 | 1,992 |
| 2008-09-03 | 1,900 | 1,960 | 1,899 | 1,951 | 9,206,500 | 1,951 |
| 2008-09-02 | 1,872 | 1,898 | 1,832 | 1,848 | 5,214,900 | 1,848 |
| 2008-09-01 | 1,810 | 1,824 | 1,788 | 1,818 | 3,426,700 | 1,818 |
| 2008-08-29 | 1,850 | 1,869 | 1,840 | 1,860 | 4,273,500 | 1,860 |
| 2008-08-28 | 1,804 | 1,814 | 1,775 | 1,797 | 2,567,400 | 1,797 |
| 2008-08-27 | 1,799 | 1,822 | 1,784 | 1,805 | 3,777,800 | 1,805 |
| 2008-08-26 | 1,739 | 1,803 | 1,738 | 1,799 | 3,261,900 | 1,799 |
| 2008-08-25 | 1,789 | 1,817 | 1,776 | 1,799 | 3,055,100 | 1,799 |
| 2008-08-22 | 1,747 | 1,752 | 1,715 | 1,729 | 3,830,400 | 1,729 |
| 2008-08-21 | 1,814 | 1,814 | 1,769 | 1,772 | 4,037,500 | 1,772 |
| 2008-08-20 | 1,795 | 1,805 | 1,772 | 1,787 | 4,179,700 | 1,787 |
| 2008-08-19 | 1,851 | 1,868 | 1,825 | 1,830 | 5,117,900 | 1,830 |
| 2008-08-18 | 1,872 | 1,942 | 1,870 | 1,911 | 4,812,200 | 1,911 |
| 2008-08-15 | 1,847 | 1,873 | 1,822 | 1,872 | 3,001,200 | 1,872 |
| 2008-08-14 | 1,832 | 1,879 | 1,814 | 1,832 | 5,732,000 | 1,832 |
| 2008-08-13 | 1,892 | 1,917 | 1,867 | 1,891 | 4,961,500 | 1,891 |
| 2008-08-12 | 1,900 | 1,904 | 1,872 | 1,901 | 5,391,300 | 1,901 |
| 2008-08-11 | 1,821 | 1,898 | 1,813 | 1,890 | 5,799,300 | 1,890 |
| 2008-08-08 | 1,798 | 1,842 | 1,767 | 1,820 | 5,291,800 | 1,820 |
| 2008-08-07 | 1,840 | 1,855 | 1,807 | 1,828 | 4,659,300 | 1,828 |
| 2008-08-06 | 1,820 | 1,862 | 1,813 | 1,832 | 8,628,000 | 1,832 |
| 2008-08-05 | 1,717 | 1,732 | 1,681 | 1,715 | 5,372,100 | 1,715 |
| 2008-08-04 | 1,700 | 1,710 | 1,646 | 1,657 | 3,921,500 | 1,657 |
| 2008-08-01 | 1,766 | 1,779 | 1,692 | 1,700 | 5,817,300 | 1,700 |
| 2008-07-31 | 1,765 | 1,785 | 1,733 | 1,765 | 4,146,900 | 1,765 |
| 2008-07-30 | 1,806 | 1,813 | 1,777 | 1,793 | 2,527,000 | 1,793 |
| 2008-07-29 | 1,777 | 1,778 | 1,738 | 1,754 | 3,151,600 | 1,754 |
| 2008-07-28 | 1,830 | 1,847 | 1,813 | 1,813 | 3,435,600 | 1,813 |
| 2008-07-25 | 1,819 | 1,860 | 1,809 | 1,809 | 3,864,300 | 1,809 |
| 2008-07-24 | 1,797 | 1,868 | 1,797 | 1,849 | 5,658,400 | 1,849 |
| 2008-07-23 | 1,779 | 1,806 | 1,775 | 1,786 | 4,905,700 | 1,786 |
| 2008-07-22 | 1,707 | 1,741 | 1,704 | 1,741 | 3,192,700 | 1,741 |
| 2008-07-18 | 1,710 | 1,717 | 1,685 | 1,706 | 5,174,400 | 1,706 |
| 2008-07-17 | 1,650 | 1,672 | 1,629 | 1,664 | 4,150,600 | 1,664 |
| 2008-07-16 | 1,627 | 1,669 | 1,602 | 1,650 | 4,486,300 | 1,650 |
| 2008-07-15 | 1,660 | 1,676 | 1,636 | 1,649 | 3,958,200 | 1,649 |
| 2008-07-14 | 1,670 | 1,713 | 1,664 | 1,666 | 4,146,900 | 1,666 |
| 2008-07-11 | 1,698 | 1,701 | 1,646 | 1,683 | 4,473,300 | 1,683 |
| 2008-07-10 | 1,658 | 1,697 | 1,657 | 1,680 | 3,560,700 | 1,680 |
| 2008-07-09 | 1,660 | 1,711 | 1,660 | 1,688 | 6,309,800 | 1,688 |
| 2008-07-08 | 1,660 | 1,662 | 1,623 | 1,640 | 4,898,700 | 1,640 |
| 2008-07-07 | 1,645 | 1,696 | 1,619 | 1,680 | 8,018,000 | 1,680 |
| 2008-07-04 | 1,628 | 1,629 | 1,606 | 1,619 | 5,012,200 | 1,619 |
| 2008-07-03 | 1,586 | 1,617 | 1,572 | 1,606 | 5,024,300 | 1,606 |
| 2008-07-02 | 1,602 | 1,616 | 1,582 | 1,598 | 5,613,900 | 1,598 |
| 2008-07-01 | 1,630 | 1,648 | 1,619 | 1,624 | 4,299,300 | 1,624 |
| 2008-06-30 | 1,688 | 1,689 | 1,616 | 1,623 | 5,598,700 | 1,623 |
| 2008-06-27 | 1,662 | 1,662 | 1,629 | 1,646 | 7,800,300 | 1,646 |
| 2008-06-26 | 1,685 | 1,711 | 1,671 | 1,690 | 10,088,600 | 1,690 |
| 2008-06-25 | 1,754 | 1,754 | 1,715 | 1,732 | 5,803,200 | 1,732 |
| 2008-06-24 | 1,790 | 1,791 | 1,758 | 1,766 | 5,789,200 | 1,766 |
| 2008-06-23 | 1,785 | 1,821 | 1,779 | 1,810 | 4,136,300 | 1,810 |
| 2008-06-20 | 1,880 | 1,890 | 1,845 | 1,859 | 3,816,300 | 1,859 |
| 2008-06-19 | 1,917 | 1,925 | 1,856 | 1,871 | 5,246,500 | 1,871 |
| 2008-06-18 | 1,906 | 1,965 | 1,903 | 1,965 | 4,123,000 | 1,965 |
| 2008-06-17 | 1,926 | 1,932 | 1,897 | 1,903 | 2,358,700 | 1,903 |
| 2008-06-16 | 1,892 | 1,938 | 1,888 | 1,929 | 4,286,500 | 1,929 |
| 2008-06-13 | 1,851 | 1,905 | 1,836 | 1,887 | 10,223,400 | 1,887 |
| 2008-06-12 | 1,839 | 1,842 | 1,799 | 1,828 | 4,643,300 | 1,828 |
| 2008-06-11 | 1,840 | 1,844 | 1,792 | 1,837 | 3,681,500 | 1,837 |
| 2008-06-10 | 1,830 | 1,841 | 1,782 | 1,791 | 3,853,300 | 1,791 |
| 2008-06-09 | 1,814 | 1,828 | 1,800 | 1,800 | 4,763,400 | 1,800 |
| 2008-06-06 | 1,941 | 1,949 | 1,882 | 1,882 | 5,720,000 | 1,882 |
| 2008-06-05 | 1,862 | 1,918 | 1,855 | 1,911 | 7,457,800 | 1,911 |
| 2008-06-04 | 1,794 | 1,893 | 1,794 | 1,892 | 5,894,700 | 1,892 |
| 2008-06-03 | 1,781 | 1,813 | 1,777 | 1,793 | 3,519,500 | 1,793 |
| 2008-06-02 | 1,849 | 1,849 | 1,815 | 1,824 | 4,731,500 | 1,824 |
| 2008-05-30 | 1,810 | 1,822 | 1,790 | 1,799 | 5,451,100 | 1,799 |
| 2008-05-29 | 1,701 | 1,762 | 1,700 | 1,754 | 4,376,300 | 1,754 |
| 2008-05-28 | 1,738 | 1,745 | 1,685 | 1,693 | 5,083,300 | 1,693 |
| 2008-05-27 | 1,732 | 1,766 | 1,712 | 1,737 | 4,698,800 | 1,737 |
| 2008-05-26 | 1,788 | 1,803 | 1,728 | 1,736 | 5,306,300 | 1,736 |
| 2008-05-23 | 1,855 | 1,860 | 1,831 | 1,838 | 3,201,500 | 1,838 |
| 2008-05-22 | 1,800 | 1,829 | 1,782 | 1,825 | 2,439,800 | 1,825 |
| 2008-05-21 | 1,815 | 1,830 | 1,796 | 1,819 | 3,699,400 | 1,819 |
| 2008-05-20 | 1,830 | 1,858 | 1,818 | 1,845 | 3,190,600 | 1,845 |
| 2008-05-19 | 1,830 | 1,863 | 1,827 | 1,860 | 4,555,300 | 1,860 |
| 2008-05-16 | 1,813 | 1,832 | 1,792 | 1,813 | 4,594,700 | 1,813 |
| 2008-05-15 | 1,780 | 1,794 | 1,767 | 1,783 | 4,171,900 | 1,783 |
| 2008-05-14 | 1,805 | 1,805 | 1,760 | 1,776 | 4,247,200 | 1,776 |
| 2008-05-13 | 1,789 | 1,789 | 1,748 | 1,775 | 5,022,100 | 1,775 |
| 2008-05-12 | 1,798 | 1,801 | 1,771 | 1,790 | 4,459,500 | 1,790 |
| 2008-05-09 | 1,800 | 1,823 | 1,783 | 1,799 | 7,672,400 | 1,799 |
| 2008-05-08 | 1,961 | 1,971 | 1,917 | 1,918 | 4,808,900 | 1,918 |
| 2008-05-07 | 2,010 | 2,030 | 1,991 | 1,991 | 2,943,300 | 1,991 |
| 2008-05-02 | 1,980 | 1,995 | 1,970 | 1,980 | 2,666,100 | 1,980 |
| 2008-05-01 | 1,915 | 1,959 | 1,902 | 1,934 | 4,008,000 | 1,934 |
| 2008-04-30 | 1,919 | 1,925 | 1,882 | 1,899 | 3,702,800 | 1,899 |
| 2008-04-28 | 1,945 | 1,955 | 1,902 | 1,930 | 3,343,200 | 1,930 |
| 2008-04-25 | 1,899 | 1,925 | 1,894 | 1,912 | 3,080,100 | 1,912 |
| 2008-04-24 | 1,920 | 1,926 | 1,880 | 1,883 | 2,033,900 | 1,883 |
| 2008-04-23 | 1,850 | 1,936 | 1,850 | 1,903 | 2,054,600 | 1,903 |
| 2008-04-22 | 1,897 | 1,910 | 1,883 | 1,904 | 2,573,900 | 1,904 |
| 2008-04-21 | 1,910 | 1,955 | 1,905 | 1,926 | 5,104,700 | 1,926 |
| 2008-04-18 | 1,845 | 1,870 | 1,836 | 1,861 | 2,436,000 | 1,861 |
| 2008-04-17 | 1,830 | 1,884 | 1,823 | 1,854 | 4,219,600 | 1,854 |
| 2008-04-16 | 1,804 | 1,807 | 1,780 | 1,787 | 2,240,500 | 1,787 |
| 2008-04-15 | 1,760 | 1,817 | 1,746 | 1,807 | 3,261,100 | 1,807 |
| 2008-04-14 | 1,747 | 1,776 | 1,742 | 1,761 | 3,121,900 | 1,761 |
| 2008-04-11 | 1,782 | 1,838 | 1,768 | 1,830 | 4,048,900 | 1,830 |
| 2008-04-10 | 1,754 | 1,799 | 1,735 | 1,760 | 3,690,100 | 1,760 |
| 2008-04-09 | 1,822 | 1,842 | 1,755 | 1,756 | 4,150,500 | 1,756 |
| 2008-04-08 | 1,848 | 1,848 | 1,800 | 1,814 | 3,502,100 | 1,814 |
| 2008-04-07 | 1,818 | 1,871 | 1,801 | 1,851 | 3,280,900 | 1,851 |
| 2008-04-04 | 1,875 | 1,884 | 1,787 | 1,788 | 5,415,000 | 1,788 |
| 2008-04-03 | 1,844 | 1,897 | 1,841 | 1,895 | 4,714,300 | 1,895 |
| 2008-04-02 | 1,858 | 1,871 | 1,824 | 1,860 | 6,047,500 | 1,860 |
| 2008-04-01 | 1,698 | 1,750 | 1,696 | 1,738 | 3,586,200 | 1,738 |
| 2008-03-31 | 1,760 | 1,760 | 1,685 | 1,697 | 4,650,200 | 1,697 |
| 2008-03-28 | 1,759 | 1,795 | 1,730 | 1,789 | 2,775,100 | 1,789 |
| 2008-03-27 | 1,750 | 1,762 | 1,737 | 1,757 | 4,151,000 | 1,757 |
| 2008-03-26 | 1,760 | 1,807 | 1,760 | 1,803 | 4,719,200 | 1,803 |
| 2008-03-25 | 1,738 | 1,799 | 1,714 | 1,767 | 4,595,800 | 1,767 |
| 2008-03-24 | 1,695 | 1,724 | 1,689 | 1,708 | 2,497,100 | 1,708 |
| 2008-03-21 | 1,620 | 1,689 | 1,620 | 1,671 | 4,069,400 | 1,671 |
| 2008-03-19 | 1,616 | 1,650 | 1,607 | 1,630 | 3,192,900 | 1,630 |
| 2008-03-18 | 1,532 | 1,575 | 1,531 | 1,552 | 4,942,200 | 1,552 |
| 2008-03-17 | 1,556 | 1,567 | 1,534 | 1,553 | 3,996,100 | 1,553 |
| 2008-03-14 | 1,643 | 1,650 | 1,588 | 1,604 | 8,173,000 | 1,604 |
| 2008-03-13 | 1,702 | 1,710 | 1,642 | 1,657 | 3,665,400 | 1,657 |
| 2008-03-12 | 1,741 | 1,742 | 1,691 | 1,701 | 4,235,800 | 1,701 |
| 2008-03-11 | 1,588 | 1,658 | 1,584 | 1,651 | 5,408,100 | 1,651 |
| 2008-03-10 | 1,589 | 1,622 | 1,580 | 1,587 | 3,957,700 | 1,587 |
| 2008-03-07 | 1,640 | 1,650 | 1,615 | 1,634 | 6,434,100 | 1,634 |
| 2008-03-06 | 1,690 | 1,751 | 1,690 | 1,717 | 4,578,900 | 1,717 |
| 2008-03-05 | 1,643 | 1,691 | 1,635 | 1,691 | 3,862,100 | 1,691 |
| 2008-03-04 | 1,703 | 1,710 | 1,644 | 1,667 | 5,592,300 | 1,667 |
| 2008-03-03 | 1,692 | 1,737 | 1,691 | 1,710 | 6,711,300 | 1,710 |
| 2008-02-29 | 1,750 | 1,757 | 1,725 | 1,745 | 4,851,700 | 1,745 |
| 2008-02-28 | 1,768 | 1,795 | 1,762 | 1,786 | 3,912,300 | 1,786 |
| 2008-02-27 | 1,805 | 1,844 | 1,795 | 1,816 | 4,513,600 | 1,816 |
| 2008-02-26 | 1,780 | 1,804 | 1,754 | 1,779 | 3,778,900 | 1,779 |
| 2008-02-25 | 1,727 | 1,777 | 1,725 | 1,752 | 4,965,000 | 1,752 |
| 2008-02-22 | 1,711 | 1,734 | 1,700 | 1,728 | 6,865,300 | 1,728 |
| 2008-02-21 | 1,762 | 1,787 | 1,726 | 1,741 | 7,236,300 | 1,741 |
| 2008-02-20 | 1,700 | 1,783 | 1,681 | 1,761 | 13,857,000 | 1,761 |
| 2008-02-19 | 1,741 | 1,758 | 1,699 | 1,725 | 6,839,600 | 1,725 |
| 2008-02-18 | 1,774 | 1,821 | 1,752 | 1,752 | 3,988,500 | 1,752 |
| 2008-02-15 | 1,716 | 1,789 | 1,705 | 1,770 | 4,776,900 | 1,770 |
| 2008-02-14 | 1,754 | 1,774 | 1,743 | 1,755 | 3,955,100 | 1,755 |
| 2008-02-13 | 1,700 | 1,734 | 1,678 | 1,694 | 4,669,300 | 1,694 |
| 2008-02-12 | 1,670 | 1,719 | 1,657 | 1,700 | 4,194,400 | 1,700 |
| 2008-02-08 | 1,725 | 1,779 | 1,720 | 1,726 | 3,662,800 | 1,726 |
| 2008-02-07 | 1,770 | 1,780 | 1,721 | 1,755 | 3,015,000 | 1,755 |
| 2008-02-06 | 1,725 | 1,759 | 1,708 | 1,749 | 4,768,100 | 1,749 |
| 2008-02-05 | 1,822 | 1,855 | 1,793 | 1,815 | 2,854,100 | 1,815 |
| 2008-02-04 | 1,867 | 1,886 | 1,842 | 1,852 | 3,081,600 | 1,852 |
| 2008-02-01 | 1,831 | 1,843 | 1,802 | 1,814 | 3,493,800 | 1,814 |
| 2008-01-31 | 1,729 | 1,815 | 1,688 | 1,801 | 5,073,100 | 1,801 |
| 2008-01-30 | 1,777 | 1,814 | 1,761 | 1,799 | 4,045,500 | 1,799 |
| 2008-01-29 | 1,740 | 1,774 | 1,702 | 1,774 | 8,278,000 | 1,774 |
| 2008-01-28 | 1,849 | 1,867 | 1,789 | 1,798 | 7,239,200 | 1,798 |
| 2008-01-25 | 1,799 | 1,839 | 1,776 | 1,832 | 7,784,700 | 1,832 |
| 2008-01-24 | 1,688 | 1,700 | 1,663 | 1,681 | 7,271,600 | 1,681 |
| 2008-01-23 | 1,625 | 1,712 | 1,625 | 1,687 | 10,469,000 | 1,687 |
| 2008-01-22 | 1,494 | 1,584 | 1,493 | 1,561 | 7,545,300 | 1,561 |
| 2008-01-21 | 1,658 | 1,679 | 1,632 | 1,644 | 5,492,200 | 1,644 |
| 2008-01-18 | 1,600 | 1,691 | 1,592 | 1,673 | 5,384,700 | 1,673 |
| 2008-01-17 | 1,652 | 1,685 | 1,628 | 1,685 | 6,509,000 | 1,685 |
| 2008-01-16 | 1,646 | 1,676 | 1,612 | 1,651 | 5,351,200 | 1,651 |
| 2008-01-15 | 1,768 | 1,769 | 1,686 | 1,706 | 4,587,700 | 1,706 |
| 2008-01-11 | 1,791 | 1,807 | 1,726 | 1,746 | 8,047,700 | 1,746 |
| 2008-01-10 | 1,811 | 1,827 | 1,802 | 1,810 | 5,257,800 | 1,810 |
| 2008-01-09 | 1,813 | 1,862 | 1,801 | 1,862 | 5,235,500 | 1,862 |
| 2008-01-08 | 1,803 | 1,849 | 1,794 | 1,836 | 4,526,400 | 1,836 |
| 2008-01-07 | 1,820 | 1,855 | 1,820 | 1,826 | 5,085,900 | 1,826 |
| 2008-01-04 | 1,945 | 1,946 | 1,856 | 1,866 | 3,013,600 | 1,866 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株