5201 AGC(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 | 491 | 504 | 485 | 504 | 2,298,000 | 2,520 |
| 2008-12-29 | 488 | 494 | 481 | 494 | 2,558,000 | 2,470 |
| 2008-12-26 | 471 | 488 | 470 | 487 | 4,811,000 | 2,435 |
| 2008-12-25 | 455 | 467 | 452 | 466 | 2,688,000 | 2,330 |
| 2008-12-24 | 460 | 474 | 460 | 472 | 5,219,000 | 2,360 |
| 2008-12-22 | 448 | 468 | 447 | 464 | 7,367,000 | 2,320 |
| 2008-12-19 | 454 | 457 | 444 | 450 | 11,093,000 | 2,250 |
| 2008-12-18 | 457 | 471 | 450 | 458 | 6,816,000 | 2,290 |
| 2008-12-17 | 484 | 486 | 436 | 452 | 13,185,000 | 2,260 |
| 2008-12-16 | 489 | 492 | 480 | 481 | 5,705,000 | 2,405 |
| 2008-12-15 | 500 | 510 | 500 | 504 | 4,662,000 | 2,520 |
| 2008-12-12 | 485 | 502 | 474 | 483 | 11,167,000 | 2,415 |
| 2008-12-11 | 513 | 513 | 495 | 505 | 8,614,000 | 2,525 |
| 2008-12-10 | 498 | 513 | 488 | 509 | 5,567,000 | 2,545 |
| 2008-12-09 | 510 | 520 | 497 | 506 | 6,532,000 | 2,530 |
| 2008-12-08 | 473 | 504 | 473 | 499 | 5,176,000 | 2,495 |
| 2008-12-05 | 492 | 492 | 468 | 469 | 5,787,000 | 2,345 |
| 2008-12-04 | 485 | 494 | 478 | 482 | 6,467,000 | 2,410 |
| 2008-12-03 | 487 | 490 | 469 | 479 | 6,497,000 | 2,395 |
| 2008-12-02 | 492 | 501 | 473 | 475 | 8,711,000 | 2,375 |
| 2008-12-01 | 546 | 547 | 527 | 538 | 4,567,000 | 2,690 |
| 2008-11-28 | 530 | 541 | 525 | 536 | 6,231,000 | 2,680 |
| 2008-11-27 | 513 | 519 | 507 | 518 | 6,053,000 | 2,590 |
| 2008-11-26 | 480 | 502 | 477 | 493 | 6,746,000 | 2,465 |
| 2008-11-25 | 500 | 503 | 476 | 490 | 7,392,000 | 2,450 |
| 2008-11-21 | 448 | 494 | 434 | 482 | 8,770,000 | 2,410 |
| 2008-11-20 | 490 | 490 | 457 | 458 | 8,689,000 | 2,290 |
| 2008-11-19 | 517 | 521 | 495 | 503 | 7,967,000 | 2,515 |
| 2008-11-18 | 546 | 547 | 517 | 517 | 6,706,000 | 2,585 |
| 2008-11-17 | 505 | 569 | 505 | 552 | 10,973,000 | 2,760 |
| 2008-11-14 | 540 | 543 | 505 | 510 | 6,429,000 | 2,550 |
| 2008-11-13 | 500 | 525 | 499 | 515 | 7,173,000 | 2,575 |
| 2008-11-12 | 548 | 554 | 536 | 542 | 6,432,000 | 2,710 |
| 2008-11-11 | 570 | 584 | 550 | 561 | 6,339,000 | 2,805 |
| 2008-11-10 | 583 | 596 | 576 | 588 | 6,433,000 | 2,940 |
| 2008-11-07 | 551 | 573 | 529 | 548 | 11,314,000 | 2,740 |
| 2008-11-06 | 603 | 604 | 584 | 600 | 9,441,000 | 3,000 |
| 2008-11-05 | 600 | 624 | 596 | 618 | 10,430,000 | 3,090 |
| 2008-11-04 | 600 | 600 | 559 | 578 | 13,634,000 | 2,890 |
| 2008-10-31 | 652 | 652 | 602 | 606 | 10,593,000 | 3,030 |
| 2008-10-30 | 586 | 629 | 580 | 622 | 9,046,000 | 3,110 |
| 2008-10-29 | 578 | 588 | 556 | 581 | 9,816,000 | 2,905 |
| 2008-10-28 | 491 | 528 | 481 | 517 | 10,490,000 | 2,585 |
| 2008-10-27 | 531 | 535 | 482 | 482 | 13,497,000 | 2,410 |
| 2008-10-24 | 566 | 566 | 490 | 491 | 12,469,000 | 2,455 |
| 2008-10-23 | 577 | 580 | 550 | 576 | 12,443,000 | 2,880 |
| 2008-10-22 | 650 | 651 | 607 | 607 | 6,125,000 | 3,035 |
| 2008-10-21 | 658 | 669 | 644 | 659 | 6,892,000 | 3,295 |
| 2008-10-20 | 638 | 645 | 613 | 638 | 8,721,000 | 3,190 |
| 2008-10-17 | 624 | 630 | 605 | 622 | 7,744,000 | 3,110 |
| 2008-10-16 | 639 | 641 | 591 | 594 | 10,772,000 | 2,970 |
| 2008-10-15 | 714 | 715 | 657 | 689 | 10,819,000 | 3,445 |
| 2008-10-14 | 730 | 733 | 702 | 725 | 6,653,000 | 3,625 |
| 2008-10-10 | 601 | 664 | 601 | 639 | 8,272,000 | 3,195 |
| 2008-10-09 | 694 | 720 | 681 | 691 | 9,384,000 | 3,455 |
| 2008-10-08 | 759 | 774 | 693 | 704 | 8,739,000 | 3,520 |
| 2008-10-07 | 778 | 792 | 755 | 779 | 7,102,000 | 3,895 |
| 2008-10-06 | 828 | 833 | 800 | 808 | 6,031,000 | 4,040 |
| 2008-10-03 | 856 | 860 | 829 | 834 | 8,408,000 | 4,170 |
| 2008-10-02 | 927 | 927 | 876 | 883 | 6,253,000 | 4,415 |
| 2008-10-01 | 917 | 929 | 908 | 918 | 5,786,000 | 4,590 |
| 2008-09-30 | 902 | 926 | 889 | 916 | 5,383,000 | 4,580 |
| 2008-09-29 | 940 | 953 | 931 | 932 | 4,514,000 | 4,660 |
| 2008-09-26 | 952 | 954 | 929 | 942 | 8,774,000 | 4,710 |
| 2008-09-25 | 983 | 983 | 959 | 962 | 5,295,000 | 4,810 |
| 2008-09-24 | 988 | 1,001 | 979 | 990 | 6,618,000 | 4,950 |
| 2008-09-22 | 1,019 | 1,023 | 987 | 1,000 | 9,687,000 | 5,000 |
| 2008-09-19 | 958 | 982 | 954 | 977 | 8,490,000 | 4,885 |
| 2008-09-18 | 929 | 940 | 924 | 931 | 6,310,000 | 4,655 |
| 2008-09-17 | 960 | 972 | 941 | 950 | 8,706,000 | 4,750 |
| 2008-09-16 | 950 | 961 | 942 | 956 | 8,808,000 | 4,780 |
| 2008-09-12 | 1,004 | 1,013 | 980 | 987 | 10,341,000 | 4,935 |
| 2008-09-11 | 1,004 | 1,010 | 992 | 1,000 | 7,116,000 | 5,000 |
| 2008-09-10 | 1,027 | 1,035 | 1,011 | 1,019 | 8,056,000 | 5,095 |
| 2008-09-09 | 1,043 | 1,054 | 1,035 | 1,047 | 5,468,000 | 5,235 |
| 2008-09-08 | 1,067 | 1,079 | 1,057 | 1,069 | 5,173,000 | 5,345 |
| 2008-09-05 | 1,034 | 1,045 | 1,029 | 1,037 | 11,069,000 | 5,185 |
| 2008-09-04 | 1,070 | 1,071 | 1,050 | 1,068 | 16,005,000 | 5,340 |
| 2008-09-03 | 1,120 | 1,130 | 1,104 | 1,105 | 6,532,000 | 5,525 |
| 2008-09-02 | 1,130 | 1,142 | 1,105 | 1,123 | 5,559,000 | 5,615 |
| 2008-09-01 | 1,137 | 1,150 | 1,132 | 1,138 | 5,000,000 | 5,690 |
| 2008-08-29 | 1,175 | 1,183 | 1,166 | 1,167 | 4,941,000 | 5,835 |
| 2008-08-28 | 1,165 | 1,165 | 1,133 | 1,153 | 3,296,000 | 5,765 |
| 2008-08-27 | 1,155 | 1,166 | 1,139 | 1,146 | 3,896,000 | 5,730 |
| 2008-08-26 | 1,117 | 1,155 | 1,114 | 1,145 | 6,385,000 | 5,725 |
| 2008-08-25 | 1,134 | 1,141 | 1,124 | 1,126 | 5,777,000 | 5,630 |
| 2008-08-22 | 1,120 | 1,121 | 1,095 | 1,099 | 2,229,000 | 5,495 |
| 2008-08-21 | 1,116 | 1,121 | 1,100 | 1,115 | 4,176,000 | 5,575 |
| 2008-08-20 | 1,112 | 1,117 | 1,092 | 1,103 | 6,505,000 | 5,515 |
| 2008-08-19 | 1,126 | 1,128 | 1,107 | 1,118 | 4,274,000 | 5,590 |
| 2008-08-18 | 1,125 | 1,158 | 1,125 | 1,146 | 3,304,000 | 5,730 |
| 2008-08-15 | 1,130 | 1,134 | 1,117 | 1,125 | 2,655,000 | 5,625 |
| 2008-08-14 | 1,120 | 1,140 | 1,118 | 1,125 | 3,997,000 | 5,625 |
| 2008-08-13 | 1,136 | 1,140 | 1,120 | 1,130 | 6,708,000 | 5,650 |
| 2008-08-12 | 1,180 | 1,180 | 1,154 | 1,156 | 5,342,000 | 5,780 |
| 2008-08-11 | 1,180 | 1,189 | 1,170 | 1,184 | 5,191,000 | 5,920 |
| 2008-08-08 | 1,156 | 1,168 | 1,130 | 1,152 | 4,681,000 | 5,760 |
| 2008-08-07 | 1,160 | 1,179 | 1,152 | 1,167 | 6,803,000 | 5,835 |
| 2008-08-06 | 1,130 | 1,160 | 1,124 | 1,160 | 10,773,000 | 5,800 |
| 2008-08-05 | 1,103 | 1,120 | 1,083 | 1,090 | 5,718,000 | 5,450 |
| 2008-08-04 | 1,111 | 1,144 | 1,094 | 1,099 | 7,901,000 | 5,495 |
| 2008-08-01 | 1,179 | 1,180 | 1,126 | 1,131 | 11,480,000 | 5,655 |
| 2008-07-31 | 1,200 | 1,201 | 1,180 | 1,199 | 4,403,000 | 5,995 |
| 2008-07-30 | 1,181 | 1,202 | 1,177 | 1,199 | 4,581,000 | 5,995 |
| 2008-07-29 | 1,168 | 1,179 | 1,163 | 1,178 | 3,995,000 | 5,890 |
| 2008-07-28 | 1,200 | 1,206 | 1,179 | 1,188 | 3,946,000 | 5,940 |
| 2008-07-25 | 1,206 | 1,210 | 1,177 | 1,187 | 5,220,000 | 5,935 |
| 2008-07-24 | 1,222 | 1,233 | 1,206 | 1,226 | 6,309,000 | 6,130 |
| 2008-07-23 | 1,215 | 1,228 | 1,205 | 1,212 | 3,512,000 | 6,060 |
| 2008-07-22 | 1,210 | 1,211 | 1,180 | 1,202 | 5,023,000 | 6,010 |
| 2008-07-18 | 1,200 | 1,204 | 1,173 | 1,178 | 3,836,000 | 5,890 |
| 2008-07-17 | 1,181 | 1,207 | 1,180 | 1,193 | 9,638,000 | 5,965 |
| 2008-07-16 | 1,124 | 1,165 | 1,124 | 1,161 | 8,274,000 | 5,805 |
| 2008-07-15 | 1,130 | 1,149 | 1,127 | 1,135 | 7,338,000 | 5,675 |
| 2008-07-14 | 1,146 | 1,177 | 1,143 | 1,162 | 11,375,000 | 5,810 |
| 2008-07-11 | 1,134 | 1,145 | 1,112 | 1,137 | 9,774,000 | 5,685 |
| 2008-07-10 | 1,130 | 1,164 | 1,130 | 1,143 | 10,087,000 | 5,715 |
| 2008-07-09 | 1,178 | 1,194 | 1,144 | 1,148 | 6,660,000 | 5,740 |
| 2008-07-08 | 1,201 | 1,204 | 1,164 | 1,173 | 6,862,000 | 5,865 |
| 2008-07-07 | 1,195 | 1,211 | 1,180 | 1,207 | 4,868,000 | 6,035 |
| 2008-07-04 | 1,200 | 1,205 | 1,180 | 1,182 | 7,412,000 | 5,910 |
| 2008-07-03 | 1,210 | 1,211 | 1,178 | 1,184 | 13,682,000 | 5,920 |
| 2008-07-02 | 1,259 | 1,263 | 1,225 | 1,239 | 7,978,000 | 6,195 |
| 2008-07-01 | 1,277 | 1,295 | 1,270 | 1,274 | 4,508,000 | 6,370 |
| 2008-06-30 | 1,333 | 1,350 | 1,283 | 1,284 | 6,638,000 | 6,420 |
| 2008-06-27 | 1,319 | 1,332 | 1,306 | 1,321 | 7,231,000 | 6,605 |
| 2008-06-26 | 1,367 | 1,379 | 1,349 | 1,365 | 7,507,000 | 6,825 |
| 2008-06-25 | 1,314 | 1,346 | 1,313 | 1,336 | 5,484,000 | 6,680 |
| 2008-06-24 | 1,302 | 1,325 | 1,296 | 1,319 | 4,413,000 | 6,595 |
| 2008-06-23 | 1,315 | 1,325 | 1,288 | 1,308 | 9,465,000 | 6,540 |
| 2008-06-20 | 1,370 | 1,370 | 1,320 | 1,326 | 9,330,000 | 6,630 |
| 2008-06-19 | 1,390 | 1,390 | 1,358 | 1,369 | 4,865,000 | 6,845 |
| 2008-06-18 | 1,365 | 1,393 | 1,364 | 1,381 | 4,664,000 | 6,905 |
| 2008-06-17 | 1,385 | 1,385 | 1,352 | 1,371 | 8,170,000 | 6,855 |
| 2008-06-16 | 1,391 | 1,401 | 1,356 | 1,380 | 7,270,000 | 6,900 |
| 2008-06-13 | 1,394 | 1,394 | 1,365 | 1,390 | 8,642,000 | 6,950 |
| 2008-06-12 | 1,378 | 1,388 | 1,372 | 1,382 | 6,247,000 | 6,910 |
| 2008-06-11 | 1,400 | 1,424 | 1,382 | 1,419 | 4,809,000 | 7,095 |
| 2008-06-10 | 1,408 | 1,417 | 1,380 | 1,390 | 4,459,000 | 6,950 |
| 2008-06-09 | 1,370 | 1,399 | 1,366 | 1,388 | 4,115,000 | 6,940 |
| 2008-06-06 | 1,439 | 1,441 | 1,393 | 1,401 | 6,443,000 | 7,005 |
| 2008-06-05 | 1,379 | 1,438 | 1,375 | 1,436 | 13,066,000 | 7,180 |
| 2008-06-04 | 1,374 | 1,375 | 1,347 | 1,369 | 5,707,000 | 6,845 |
| 2008-06-03 | 1,366 | 1,380 | 1,349 | 1,354 | 5,885,000 | 6,770 |
| 2008-06-02 | 1,359 | 1,380 | 1,348 | 1,375 | 5,186,000 | 6,875 |
| 2008-05-30 | 1,360 | 1,388 | 1,348 | 1,388 | 6,645,000 | 6,940 |
| 2008-05-29 | 1,316 | 1,354 | 1,313 | 1,354 | 5,090,000 | 6,770 |
| 2008-05-28 | 1,316 | 1,328 | 1,309 | 1,315 | 4,642,000 | 6,575 |
| 2008-05-27 | 1,313 | 1,330 | 1,313 | 1,330 | 2,938,000 | 6,650 |
| 2008-05-26 | 1,313 | 1,326 | 1,299 | 1,308 | 6,257,000 | 6,540 |
| 2008-05-23 | 1,339 | 1,354 | 1,334 | 1,344 | 6,467,000 | 6,720 |
| 2008-05-22 | 1,304 | 1,323 | 1,289 | 1,322 | 6,921,000 | 6,610 |
| 2008-05-21 | 1,350 | 1,357 | 1,332 | 1,338 | 10,968,000 | 6,690 |
| 2008-05-20 | 1,318 | 1,347 | 1,314 | 1,339 | 7,599,000 | 6,695 |
| 2008-05-19 | 1,299 | 1,312 | 1,296 | 1,302 | 4,290,000 | 6,510 |
| 2008-05-16 | 1,299 | 1,310 | 1,288 | 1,294 | 7,092,000 | 6,470 |
| 2008-05-15 | 1,298 | 1,298 | 1,260 | 1,287 | 8,653,000 | 6,435 |
| 2008-05-14 | 1,299 | 1,299 | 1,252 | 1,281 | 7,160,000 | 6,405 |
| 2008-05-13 | 1,290 | 1,299 | 1,277 | 1,290 | 5,575,000 | 6,450 |
| 2008-05-12 | 1,267 | 1,307 | 1,252 | 1,294 | 6,341,000 | 6,470 |
| 2008-05-09 | 1,313 | 1,314 | 1,264 | 1,287 | 4,732,000 | 6,435 |
| 2008-05-08 | 1,320 | 1,323 | 1,301 | 1,307 | 5,081,000 | 6,535 |
| 2008-05-07 | 1,309 | 1,320 | 1,309 | 1,316 | 5,359,000 | 6,580 |
| 2008-05-02 | 1,292 | 1,313 | 1,283 | 1,308 | 10,354,000 | 6,540 |
| 2008-05-01 | 1,266 | 1,281 | 1,257 | 1,273 | 7,176,000 | 6,365 |
| 2008-04-30 | 1,221 | 1,255 | 1,221 | 1,239 | 7,364,000 | 6,195 |
| 2008-04-28 | 1,267 | 1,271 | 1,251 | 1,260 | 4,363,000 | 6,300 |
| 2008-04-25 | 1,250 | 1,260 | 1,247 | 1,253 | 4,015,000 | 6,265 |
| 2008-04-24 | 1,274 | 1,275 | 1,236 | 1,236 | 4,998,000 | 6,180 |
| 2008-04-23 | 1,235 | 1,266 | 1,231 | 1,255 | 3,296,000 | 6,275 |
| 2008-04-22 | 1,238 | 1,258 | 1,234 | 1,247 | 4,818,000 | 6,235 |
| 2008-04-21 | 1,258 | 1,274 | 1,251 | 1,258 | 5,587,000 | 6,290 |
| 2008-04-18 | 1,232 | 1,250 | 1,221 | 1,249 | 11,147,000 | 6,245 |
| 2008-04-17 | 1,222 | 1,227 | 1,205 | 1,215 | 8,401,000 | 6,075 |
| 2008-04-16 | 1,167 | 1,188 | 1,156 | 1,182 | 5,282,000 | 5,910 |
| 2008-04-15 | 1,149 | 1,153 | 1,135 | 1,147 | 5,646,000 | 5,735 |
| 2008-04-14 | 1,124 | 1,148 | 1,124 | 1,148 | 5,333,000 | 5,740 |
| 2008-04-11 | 1,153 | 1,166 | 1,145 | 1,161 | 8,898,000 | 5,805 |
| 2008-04-10 | 1,162 | 1,170 | 1,143 | 1,152 | 7,425,000 | 5,760 |
| 2008-04-09 | 1,200 | 1,204 | 1,163 | 1,170 | 7,605,000 | 5,850 |
| 2008-04-08 | 1,239 | 1,241 | 1,193 | 1,200 | 8,579,000 | 6,000 |
| 2008-04-07 | 1,236 | 1,241 | 1,216 | 1,238 | 14,602,000 | 6,190 |
| 2008-04-04 | 1,170 | 1,205 | 1,169 | 1,196 | 10,489,000 | 5,980 |
| 2008-04-03 | 1,164 | 1,171 | 1,145 | 1,168 | 5,213,000 | 5,840 |
| 2008-04-02 | 1,142 | 1,152 | 1,131 | 1,140 | 7,207,000 | 5,700 |
| 2008-04-01 | 1,116 | 1,120 | 1,086 | 1,103 | 3,957,000 | 5,515 |
| 2008-03-31 | 1,104 | 1,116 | 1,083 | 1,099 | 5,125,000 | 5,495 |
| 2008-03-28 | 1,113 | 1,124 | 1,088 | 1,111 | 4,474,000 | 5,555 |
| 2008-03-27 | 1,106 | 1,116 | 1,094 | 1,099 | 4,571,000 | 5,495 |
| 2008-03-26 | 1,104 | 1,120 | 1,099 | 1,117 | 3,784,000 | 5,585 |
| 2008-03-25 | 1,085 | 1,136 | 1,076 | 1,124 | 10,609,000 | 5,620 |
| 2008-03-24 | 1,056 | 1,066 | 1,046 | 1,060 | 4,061,000 | 5,300 |
| 2008-03-21 | 1,044 | 1,068 | 1,037 | 1,065 | 5,823,000 | 5,325 |
| 2008-03-19 | 1,066 | 1,074 | 1,057 | 1,064 | 5,661,000 | 5,320 |
| 2008-03-18 | 1,010 | 1,040 | 1,010 | 1,040 | 6,604,000 | 5,200 |
| 2008-03-17 | 1,053 | 1,068 | 1,023 | 1,030 | 6,620,000 | 5,150 |
| 2008-03-14 | 1,082 | 1,090 | 1,060 | 1,068 | 9,403,000 | 5,340 |
| 2008-03-13 | 1,117 | 1,117 | 1,068 | 1,074 | 5,512,000 | 5,370 |
| 2008-03-12 | 1,128 | 1,138 | 1,100 | 1,108 | 5,043,000 | 5,540 |
| 2008-03-11 | 1,078 | 1,100 | 1,063 | 1,097 | 6,834,000 | 5,485 |
| 2008-03-10 | 1,112 | 1,118 | 1,090 | 1,101 | 5,687,000 | 5,505 |
| 2008-03-07 | 1,120 | 1,131 | 1,109 | 1,111 | 4,816,000 | 5,555 |
| 2008-03-06 | 1,119 | 1,164 | 1,119 | 1,147 | 5,143,000 | 5,735 |
| 2008-03-05 | 1,150 | 1,151 | 1,112 | 1,119 | 9,611,000 | 5,595 |
| 2008-03-04 | 1,168 | 1,181 | 1,155 | 1,157 | 5,202,000 | 5,785 |
| 2008-03-03 | 1,185 | 1,185 | 1,161 | 1,162 | 5,645,000 | 5,810 |
| 2008-02-29 | 1,224 | 1,230 | 1,196 | 1,203 | 6,826,000 | 6,015 |
| 2008-02-28 | 1,232 | 1,244 | 1,225 | 1,239 | 4,131,000 | 6,195 |
| 2008-02-27 | 1,247 | 1,259 | 1,237 | 1,250 | 5,965,000 | 6,250 |
| 2008-02-26 | 1,235 | 1,243 | 1,224 | 1,229 | 5,528,000 | 6,145 |
| 2008-02-25 | 1,192 | 1,230 | 1,182 | 1,222 | 7,978,000 | 6,110 |
| 2008-02-22 | 1,178 | 1,182 | 1,157 | 1,175 | 8,441,000 | 5,875 |
| 2008-02-21 | 1,208 | 1,216 | 1,182 | 1,197 | 12,713,000 | 5,985 |
| 2008-02-20 | 1,238 | 1,240 | 1,202 | 1,202 | 5,883,000 | 6,010 |
| 2008-02-19 | 1,245 | 1,252 | 1,231 | 1,235 | 5,507,000 | 6,175 |
| 2008-02-18 | 1,246 | 1,260 | 1,229 | 1,234 | 12,384,000 | 6,170 |
| 2008-02-15 | 1,304 | 1,304 | 1,260 | 1,284 | 8,613,000 | 6,420 |
| 2008-02-14 | 1,288 | 1,313 | 1,271 | 1,309 | 10,042,000 | 6,545 |
| 2008-02-13 | 1,266 | 1,269 | 1,249 | 1,258 | 6,792,000 | 6,290 |
| 2008-02-12 | 1,242 | 1,243 | 1,205 | 1,230 | 6,752,000 | 6,150 |
| 2008-02-08 | 1,206 | 1,230 | 1,205 | 1,217 | 8,526,000 | 6,085 |
| 2008-02-07 | 1,234 | 1,246 | 1,221 | 1,226 | 6,770,000 | 6,130 |
| 2008-02-06 | 1,250 | 1,255 | 1,220 | 1,220 | 9,841,000 | 6,100 |
| 2008-02-05 | 1,311 | 1,319 | 1,284 | 1,290 | 5,291,000 | 6,450 |
| 2008-02-04 | 1,348 | 1,351 | 1,324 | 1,325 | 2,793,000 | 6,625 |
| 2008-02-01 | 1,344 | 1,355 | 1,330 | 1,335 | 4,660,000 | 6,675 |
| 2008-01-31 | 1,260 | 1,325 | 1,260 | 1,324 | 5,480,000 | 6,620 |
| 2008-01-30 | 1,310 | 1,312 | 1,289 | 1,298 | 4,036,000 | 6,490 |
| 2008-01-29 | 1,288 | 1,298 | 1,277 | 1,298 | 6,192,000 | 6,490 |
| 2008-01-28 | 1,271 | 1,280 | 1,238 | 1,251 | 5,870,000 | 6,255 |
| 2008-01-25 | 1,275 | 1,302 | 1,270 | 1,301 | 7,453,000 | 6,505 |
| 2008-01-24 | 1,250 | 1,276 | 1,248 | 1,264 | 6,409,000 | 6,320 |
| 2008-01-23 | 1,260 | 1,277 | 1,243 | 1,261 | 5,465,000 | 6,305 |
| 2008-01-22 | 1,260 | 1,274 | 1,230 | 1,232 | 6,429,000 | 6,160 |
| 2008-01-21 | 1,318 | 1,322 | 1,281 | 1,287 | 4,541,000 | 6,435 |
| 2008-01-18 | 1,312 | 1,336 | 1,297 | 1,333 | 6,991,000 | 6,665 |
| 2008-01-17 | 1,307 | 1,345 | 1,305 | 1,340 | 6,401,000 | 6,700 |
| 2008-01-16 | 1,352 | 1,363 | 1,312 | 1,320 | 5,744,000 | 6,600 |
| 2008-01-15 | 1,400 | 1,404 | 1,352 | 1,357 | 5,422,000 | 6,785 |
| 2008-01-11 | 1,407 | 1,420 | 1,376 | 1,384 | 6,362,000 | 6,920 |
| 2008-01-10 | 1,450 | 1,453 | 1,410 | 1,410 | 4,731,000 | 7,050 |
| 2008-01-09 | 1,425 | 1,462 | 1,419 | 1,458 | 9,006,000 | 7,290 |
| 2008-01-08 | 1,412 | 1,422 | 1,388 | 1,419 | 5,054,000 | 7,095 |
| 2008-01-07 | 1,437 | 1,449 | 1,398 | 1,402 | 6,388,000 | 7,010 |
| 2008-01-04 | 1,500 | 1,500 | 1,417 | 1,435 | 3,660,000 | 7,175 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株