5214 日本電気硝子(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 | 460 | 469 | 457 | 463 | 998,000 | 2,315 |
| 2008-12-29 | 455 | 465 | 452 | 465 | 2,479,000 | 2,325 |
| 2008-12-26 | 455 | 458 | 439 | 452 | 3,362,000 | 2,260 |
| 2008-12-25 | 455 | 457 | 446 | 454 | 989,000 | 2,270 |
| 2008-12-24 | 456 | 457 | 444 | 445 | 2,379,000 | 2,225 |
| 2008-12-22 | 450 | 464 | 447 | 461 | 1,948,000 | 2,305 |
| 2008-12-19 | 456 | 469 | 451 | 454 | 4,047,000 | 2,270 |
| 2008-12-18 | 474 | 483 | 456 | 460 | 4,878,000 | 2,300 |
| 2008-12-17 | 491 | 494 | 466 | 479 | 6,164,000 | 2,395 |
| 2008-12-16 | 493 | 499 | 484 | 487 | 4,645,000 | 2,435 |
| 2008-12-15 | 513 | 524 | 509 | 518 | 3,319,000 | 2,590 |
| 2008-12-12 | 515 | 515 | 465 | 483 | 5,098,000 | 2,415 |
| 2008-12-11 | 477 | 525 | 475 | 517 | 8,725,000 | 2,585 |
| 2008-12-10 | 475 | 503 | 468 | 497 | 6,786,000 | 2,485 |
| 2008-12-09 | 502 | 516 | 486 | 492 | 3,876,000 | 2,460 |
| 2008-12-08 | 471 | 498 | 468 | 494 | 3,621,000 | 2,470 |
| 2008-12-05 | 483 | 484 | 463 | 467 | 4,509,000 | 2,335 |
| 2008-12-04 | 482 | 498 | 478 | 491 | 6,084,000 | 2,455 |
| 2008-12-03 | 496 | 499 | 461 | 472 | 6,199,000 | 2,360 |
| 2008-12-02 | 510 | 512 | 485 | 491 | 5,212,000 | 2,455 |
| 2008-12-01 | 555 | 555 | 537 | 550 | 2,586,000 | 2,750 |
| 2008-11-28 | 526 | 552 | 522 | 545 | 4,286,000 | 2,725 |
| 2008-11-27 | 510 | 531 | 510 | 525 | 4,046,000 | 2,625 |
| 2008-11-26 | 488 | 509 | 486 | 495 | 3,886,000 | 2,475 |
| 2008-11-25 | 529 | 529 | 483 | 502 | 6,779,000 | 2,510 |
| 2008-11-21 | 457 | 514 | 456 | 509 | 8,129,000 | 2,545 |
| 2008-11-20 | 516 | 531 | 487 | 492 | 7,040,000 | 2,460 |
| 2008-11-19 | 593 | 606 | 564 | 573 | 3,829,000 | 2,865 |
| 2008-11-18 | 597 | 608 | 582 | 596 | 4,121,000 | 2,980 |
| 2008-11-17 | 563 | 616 | 552 | 593 | 4,566,000 | 2,965 |
| 2008-11-14 | 592 | 593 | 556 | 562 | 4,374,000 | 2,810 |
| 2008-11-13 | 565 | 569 | 536 | 542 | 7,224,000 | 2,710 |
| 2008-11-12 | 603 | 617 | 601 | 604 | 2,680,000 | 3,020 |
| 2008-11-11 | 640 | 648 | 615 | 622 | 3,741,000 | 3,110 |
| 2008-11-10 | 636 | 663 | 635 | 651 | 3,454,000 | 3,255 |
| 2008-11-07 | 600 | 639 | 587 | 616 | 5,137,000 | 3,080 |
| 2008-11-06 | 660 | 664 | 638 | 649 | 6,646,000 | 3,245 |
| 2008-11-05 | 678 | 725 | 662 | 710 | 10,053,000 | 3,550 |
| 2008-11-04 | 612 | 634 | 594 | 630 | 8,827,000 | 3,150 |
| 2008-10-31 | 611 | 614 | 573 | 576 | 8,957,000 | 2,880 |
| 2008-10-30 | 575 | 636 | 557 | 631 | 10,156,000 | 3,155 |
| 2008-10-29 | 639 | 639 | 536 | 574 | 12,118,000 | 2,870 |
| 2008-10-28 | 499 | 580 | 490 | 569 | 7,541,000 | 2,845 |
| 2008-10-27 | 562 | 594 | 504 | 509 | 6,609,000 | 2,545 |
| 2008-10-24 | 602 | 602 | 542 | 542 | 7,330,000 | 2,710 |
| 2008-10-23 | 620 | 645 | 584 | 642 | 5,014,000 | 3,210 |
| 2008-10-22 | 658 | 691 | 650 | 650 | 3,686,000 | 3,250 |
| 2008-10-21 | 717 | 723 | 684 | 708 | 2,631,000 | 3,540 |
| 2008-10-20 | 652 | 694 | 633 | 687 | 4,381,000 | 3,435 |
| 2008-10-17 | 680 | 680 | 627 | 642 | 4,796,000 | 3,210 |
| 2008-10-16 | 641 | 670 | 630 | 630 | 3,799,000 | 3,150 |
| 2008-10-15 | 750 | 756 | 692 | 721 | 6,164,000 | 3,605 |
| 2008-10-14 | 778 | 788 | 757 | 788 | 5,317,000 | 3,940 |
| 2008-10-10 | 648 | 708 | 635 | 688 | 7,282,000 | 3,440 |
| 2008-10-09 | 643 | 718 | 633 | 688 | 5,804,000 | 3,440 |
| 2008-10-08 | 718 | 729 | 648 | 653 | 6,690,000 | 3,265 |
| 2008-10-07 | 734 | 774 | 711 | 748 | 6,902,000 | 3,740 |
| 2008-10-06 | 806 | 829 | 775 | 784 | 10,128,000 | 3,920 |
| 2008-10-03 | 856 | 863 | 817 | 826 | 5,434,000 | 4,130 |
| 2008-10-02 | 927 | 927 | 868 | 876 | 6,079,000 | 4,380 |
| 2008-10-01 | 926 | 957 | 892 | 937 | 6,221,000 | 4,685 |
| 2008-09-30 | 906 | 942 | 897 | 926 | 4,360,000 | 4,630 |
| 2008-09-29 | 998 | 1,004 | 962 | 966 | 4,388,000 | 4,830 |
| 2008-09-26 | 1,015 | 1,029 | 982 | 996 | 5,123,000 | 4,980 |
| 2008-09-25 | 1,050 | 1,064 | 965 | 991 | 9,522,000 | 4,955 |
| 2008-09-24 | 1,000 | 1,057 | 993 | 1,035 | 5,859,000 | 5,175 |
| 2008-09-22 | 1,107 | 1,131 | 1,073 | 1,100 | 5,823,000 | 5,500 |
| 2008-09-19 | 970 | 1,050 | 970 | 1,047 | 6,089,000 | 5,235 |
| 2008-09-18 | 976 | 978 | 945 | 950 | 4,940,000 | 4,750 |
| 2008-09-17 | 1,055 | 1,070 | 1,001 | 1,008 | 5,727,000 | 5,040 |
| 2008-09-16 | 1,025 | 1,030 | 954 | 976 | 7,916,000 | 4,880 |
| 2008-09-12 | 1,177 | 1,178 | 1,112 | 1,139 | 6,638,000 | 5,695 |
| 2008-09-11 | 1,045 | 1,133 | 1,035 | 1,117 | 11,516,000 | 5,585 |
| 2008-09-10 | 1,154 | 1,160 | 1,094 | 1,105 | 12,195,000 | 5,525 |
| 2008-09-09 | 1,271 | 1,278 | 1,244 | 1,254 | 3,723,000 | 6,270 |
| 2008-09-08 | 1,250 | 1,286 | 1,248 | 1,269 | 5,485,000 | 6,345 |
| 2008-09-05 | 1,185 | 1,248 | 1,172 | 1,238 | 16,278,000 | 6,190 |
| 2008-09-04 | 1,225 | 1,225 | 1,225 | 1,225 | 1,770,000 | 6,125 |
| 2008-09-03 | 1,413 | 1,440 | 1,410 | 1,425 | 3,803,000 | 7,125 |
| 2008-09-02 | 1,437 | 1,448 | 1,401 | 1,416 | 2,186,000 | 7,080 |
| 2008-09-01 | 1,450 | 1,450 | 1,432 | 1,437 | 1,648,000 | 7,185 |
| 2008-08-29 | 1,487 | 1,487 | 1,458 | 1,468 | 2,118,000 | 7,340 |
| 2008-08-28 | 1,474 | 1,474 | 1,443 | 1,467 | 2,255,000 | 7,335 |
| 2008-08-27 | 1,484 | 1,493 | 1,441 | 1,454 | 3,041,000 | 7,270 |
| 2008-08-26 | 1,486 | 1,503 | 1,480 | 1,497 | 1,767,000 | 7,485 |
| 2008-08-25 | 1,544 | 1,544 | 1,513 | 1,533 | 1,514,000 | 7,665 |
| 2008-08-22 | 1,527 | 1,527 | 1,488 | 1,494 | 1,378,000 | 7,470 |
| 2008-08-21 | 1,522 | 1,545 | 1,500 | 1,527 | 1,502,000 | 7,635 |
| 2008-08-20 | 1,504 | 1,537 | 1,497 | 1,535 | 1,832,000 | 7,675 |
| 2008-08-19 | 1,561 | 1,563 | 1,526 | 1,528 | 2,630,000 | 7,640 |
| 2008-08-18 | 1,581 | 1,607 | 1,571 | 1,580 | 1,483,000 | 7,900 |
| 2008-08-15 | 1,582 | 1,586 | 1,567 | 1,583 | 1,735,000 | 7,915 |
| 2008-08-14 | 1,566 | 1,593 | 1,546 | 1,556 | 2,906,000 | 7,780 |
| 2008-08-13 | 1,588 | 1,594 | 1,554 | 1,566 | 2,731,000 | 7,830 |
| 2008-08-12 | 1,600 | 1,625 | 1,591 | 1,601 | 2,258,000 | 8,005 |
| 2008-08-11 | 1,597 | 1,622 | 1,576 | 1,620 | 4,614,000 | 8,100 |
| 2008-08-08 | 1,516 | 1,592 | 1,508 | 1,577 | 2,449,000 | 7,885 |
| 2008-08-07 | 1,574 | 1,584 | 1,541 | 1,555 | 3,723,000 | 7,775 |
| 2008-08-06 | 1,519 | 1,571 | 1,510 | 1,551 | 4,193,000 | 7,755 |
| 2008-08-05 | 1,473 | 1,495 | 1,455 | 1,479 | 4,702,000 | 7,395 |
| 2008-08-04 | 1,539 | 1,545 | 1,489 | 1,503 | 4,060,000 | 7,515 |
| 2008-08-01 | 1,576 | 1,581 | 1,520 | 1,525 | 4,202,000 | 7,625 |
| 2008-07-31 | 1,634 | 1,645 | 1,565 | 1,593 | 4,475,000 | 7,965 |
| 2008-07-30 | 1,650 | 1,662 | 1,617 | 1,631 | 3,704,000 | 8,155 |
| 2008-07-29 | 1,593 | 1,671 | 1,586 | 1,641 | 5,359,000 | 8,205 |
| 2008-07-28 | 1,719 | 1,739 | 1,665 | 1,683 | 5,990,000 | 8,415 |
| 2008-07-25 | 1,667 | 1,682 | 1,649 | 1,659 | 3,704,000 | 8,295 |
| 2008-07-24 | 1,690 | 1,715 | 1,666 | 1,697 | 3,914,000 | 8,485 |
| 2008-07-23 | 1,660 | 1,693 | 1,659 | 1,676 | 3,555,000 | 8,380 |
| 2008-07-22 | 1,608 | 1,641 | 1,583 | 1,641 | 2,937,000 | 8,205 |
| 2008-07-18 | 1,670 | 1,674 | 1,597 | 1,602 | 4,217,000 | 8,010 |
| 2008-07-17 | 1,625 | 1,666 | 1,606 | 1,651 | 5,327,000 | 8,255 |
| 2008-07-16 | 1,576 | 1,585 | 1,516 | 1,569 | 4,979,000 | 7,845 |
| 2008-07-15 | 1,591 | 1,593 | 1,537 | 1,546 | 4,594,000 | 7,730 |
| 2008-07-14 | 1,637 | 1,679 | 1,613 | 1,619 | 5,253,000 | 8,095 |
| 2008-07-11 | 1,652 | 1,653 | 1,593 | 1,607 | 6,046,000 | 8,035 |
| 2008-07-10 | 1,622 | 1,665 | 1,605 | 1,629 | 7,027,000 | 8,145 |
| 2008-07-09 | 1,735 | 1,741 | 1,640 | 1,646 | 4,802,000 | 8,230 |
| 2008-07-08 | 1,786 | 1,790 | 1,663 | 1,696 | 5,444,000 | 8,480 |
| 2008-07-07 | 1,718 | 1,770 | 1,688 | 1,756 | 3,021,000 | 8,780 |
| 2008-07-04 | 1,715 | 1,752 | 1,676 | 1,705 | 4,104,000 | 8,525 |
| 2008-07-03 | 1,715 | 1,715 | 1,621 | 1,686 | 7,359,000 | 8,430 |
| 2008-07-02 | 1,812 | 1,812 | 1,713 | 1,725 | 6,742,000 | 8,625 |
| 2008-07-01 | 1,807 | 1,828 | 1,750 | 1,778 | 6,980,000 | 8,890 |
| 2008-06-30 | 1,882 | 1,898 | 1,830 | 1,837 | 5,213,000 | 9,185 |
| 2008-06-27 | 1,908 | 1,952 | 1,882 | 1,901 | 5,982,000 | 9,505 |
| 2008-06-26 | 2,025 | 2,035 | 1,926 | 1,968 | 8,452,000 | 9,840 |
| 2008-06-25 | 1,949 | 1,994 | 1,925 | 1,983 | 5,926,000 | 9,915 |
| 2008-06-24 | 1,874 | 1,930 | 1,874 | 1,919 | 3,509,000 | 9,595 |
| 2008-06-23 | 1,920 | 1,950 | 1,873 | 1,886 | 5,126,000 | 9,430 |
| 2008-06-20 | 1,923 | 1,929 | 1,863 | 1,890 | 4,334,000 | 9,450 |
| 2008-06-19 | 1,936 | 1,950 | 1,917 | 1,936 | 3,416,000 | 9,680 |
| 2008-06-18 | 1,932 | 1,981 | 1,923 | 1,966 | 4,667,000 | 9,830 |
| 2008-06-17 | 1,976 | 1,976 | 1,902 | 1,914 | 8,544,000 | 9,570 |
| 2008-06-16 | 1,985 | 1,991 | 1,937 | 1,975 | 7,940,000 | 9,875 |
| 2008-06-13 | 2,115 | 2,130 | 2,050 | 2,105 | 3,717,000 | 10,525 |
| 2008-06-12 | 2,050 | 2,050 | 2,015 | 2,035 | 1,783,000 | 10,175 |
| 2008-06-11 | 2,000 | 2,080 | 1,997 | 2,055 | 2,716,000 | 10,275 |
| 2008-06-10 | 2,065 | 2,080 | 1,985 | 1,990 | 2,301,000 | 9,950 |
| 2008-06-09 | 2,020 | 2,090 | 2,020 | 2,060 | 3,082,000 | 10,300 |
| 2008-06-06 | 2,150 | 2,165 | 2,070 | 2,140 | 3,645,000 | 10,700 |
| 2008-06-05 | 2,145 | 2,160 | 2,115 | 2,160 | 2,677,000 | 10,800 |
| 2008-06-04 | 2,100 | 2,155 | 2,080 | 2,145 | 4,067,000 | 10,725 |
| 2008-06-03 | 2,055 | 2,070 | 2,030 | 2,060 | 3,106,000 | 10,300 |
| 2008-06-02 | 2,055 | 2,070 | 2,025 | 2,055 | 2,495,000 | 10,275 |
| 2008-05-30 | 2,040 | 2,050 | 2,010 | 2,050 | 2,415,000 | 10,250 |
| 2008-05-29 | 1,999 | 2,025 | 1,988 | 2,025 | 3,867,000 | 10,125 |
| 2008-05-28 | 1,955 | 1,978 | 1,921 | 1,929 | 3,794,000 | 9,645 |
| 2008-05-27 | 1,897 | 1,910 | 1,860 | 1,885 | 1,979,000 | 9,425 |
| 2008-05-26 | 1,925 | 1,935 | 1,882 | 1,888 | 2,046,000 | 9,440 |
| 2008-05-23 | 1,955 | 2,005 | 1,943 | 1,985 | 4,573,000 | 9,925 |
| 2008-05-22 | 1,855 | 1,906 | 1,821 | 1,900 | 2,606,000 | 9,500 |
| 2008-05-21 | 1,933 | 1,947 | 1,872 | 1,885 | 3,081,000 | 9,425 |
| 2008-05-20 | 1,974 | 1,976 | 1,942 | 1,959 | 1,423,000 | 9,795 |
| 2008-05-19 | 1,986 | 2,015 | 1,924 | 1,963 | 4,123,000 | 9,815 |
| 2008-05-16 | 1,950 | 1,983 | 1,912 | 1,956 | 3,402,000 | 9,780 |
| 2008-05-15 | 1,935 | 1,965 | 1,907 | 1,925 | 3,350,000 | 9,625 |
| 2008-05-14 | 1,911 | 1,927 | 1,863 | 1,887 | 4,078,000 | 9,435 |
| 2008-05-13 | 1,913 | 1,930 | 1,892 | 1,907 | 2,320,000 | 9,535 |
| 2008-05-12 | 1,816 | 1,875 | 1,816 | 1,870 | 2,296,000 | 9,350 |
| 2008-05-09 | 1,943 | 1,943 | 1,865 | 1,876 | 3,010,000 | 9,380 |
| 2008-05-08 | 1,912 | 1,953 | 1,901 | 1,923 | 4,794,000 | 9,615 |
| 2008-05-07 | 1,944 | 1,988 | 1,932 | 1,942 | 5,786,000 | 9,710 |
| 2008-05-02 | 1,814 | 1,897 | 1,813 | 1,879 | 7,631,000 | 9,395 |
| 2008-05-01 | 1,800 | 1,905 | 1,763 | 1,813 | 15,005,000 | 9,065 |
| 2008-04-30 | 1,570 | 1,635 | 1,557 | 1,605 | 3,745,000 | 8,025 |
| 2008-04-28 | 1,604 | 1,605 | 1,538 | 1,569 | 2,998,000 | 7,845 |
| 2008-04-25 | 1,602 | 1,623 | 1,576 | 1,582 | 2,716,000 | 7,910 |
| 2008-04-24 | 1,603 | 1,610 | 1,580 | 1,586 | 2,373,000 | 7,930 |
| 2008-04-23 | 1,610 | 1,643 | 1,603 | 1,620 | 1,936,000 | 8,100 |
| 2008-04-22 | 1,625 | 1,642 | 1,612 | 1,619 | 1,173,000 | 8,095 |
| 2008-04-21 | 1,663 | 1,678 | 1,640 | 1,641 | 2,223,000 | 8,205 |
| 2008-04-18 | 1,639 | 1,643 | 1,610 | 1,639 | 1,863,000 | 8,195 |
| 2008-04-17 | 1,624 | 1,645 | 1,619 | 1,627 | 2,423,000 | 8,135 |
| 2008-04-16 | 1,615 | 1,617 | 1,556 | 1,594 | 2,007,000 | 7,970 |
| 2008-04-15 | 1,565 | 1,578 | 1,530 | 1,571 | 1,968,000 | 7,855 |
| 2008-04-14 | 1,553 | 1,585 | 1,536 | 1,579 | 2,145,000 | 7,895 |
| 2008-04-11 | 1,535 | 1,585 | 1,528 | 1,583 | 1,883,000 | 7,915 |
| 2008-04-10 | 1,589 | 1,589 | 1,513 | 1,525 | 3,681,000 | 7,625 |
| 2008-04-09 | 1,611 | 1,631 | 1,560 | 1,589 | 4,431,000 | 7,945 |
| 2008-04-08 | 1,633 | 1,636 | 1,592 | 1,616 | 2,409,000 | 8,080 |
| 2008-04-07 | 1,627 | 1,654 | 1,620 | 1,647 | 2,464,000 | 8,235 |
| 2008-04-04 | 1,607 | 1,624 | 1,590 | 1,612 | 2,288,000 | 8,060 |
| 2008-04-03 | 1,608 | 1,638 | 1,596 | 1,636 | 2,991,000 | 8,180 |
| 2008-04-02 | 1,570 | 1,615 | 1,570 | 1,614 | 4,007,000 | 8,070 |
| 2008-04-01 | 1,542 | 1,573 | 1,529 | 1,540 | 2,765,000 | 7,700 |
| 2008-03-31 | 1,540 | 1,575 | 1,523 | 1,541 | 2,654,000 | 7,705 |
| 2008-03-28 | 1,532 | 1,586 | 1,516 | 1,549 | 4,304,000 | 7,745 |
| 2008-03-27 | 1,520 | 1,555 | 1,509 | 1,532 | 4,334,000 | 7,660 |
| 2008-03-26 | 1,510 | 1,529 | 1,463 | 1,489 | 5,072,000 | 7,445 |
| 2008-03-25 | 1,536 | 1,557 | 1,488 | 1,515 | 8,819,000 | 7,575 |
| 2008-03-24 | 1,386 | 1,407 | 1,360 | 1,366 | 2,123,000 | 6,830 |
| 2008-03-21 | 1,307 | 1,381 | 1,307 | 1,378 | 2,694,000 | 6,890 |
| 2008-03-19 | 1,346 | 1,356 | 1,307 | 1,327 | 1,915,000 | 6,635 |
| 2008-03-18 | 1,279 | 1,335 | 1,279 | 1,311 | 3,060,000 | 6,555 |
| 2008-03-17 | 1,299 | 1,315 | 1,256 | 1,277 | 3,034,000 | 6,385 |
| 2008-03-14 | 1,362 | 1,386 | 1,329 | 1,336 | 2,859,000 | 6,680 |
| 2008-03-13 | 1,396 | 1,398 | 1,348 | 1,361 | 2,573,000 | 6,805 |
| 2008-03-12 | 1,453 | 1,468 | 1,386 | 1,399 | 2,853,000 | 6,995 |
| 2008-03-11 | 1,383 | 1,421 | 1,356 | 1,413 | 3,122,000 | 7,065 |
| 2008-03-10 | 1,397 | 1,440 | 1,396 | 1,403 | 2,204,000 | 7,015 |
| 2008-03-07 | 1,493 | 1,526 | 1,445 | 1,457 | 3,170,000 | 7,285 |
| 2008-03-06 | 1,480 | 1,530 | 1,477 | 1,494 | 2,502,000 | 7,470 |
| 2008-03-05 | 1,472 | 1,497 | 1,439 | 1,458 | 3,615,000 | 7,290 |
| 2008-03-04 | 1,481 | 1,498 | 1,450 | 1,462 | 2,280,000 | 7,310 |
| 2008-03-03 | 1,524 | 1,530 | 1,473 | 1,477 | 2,334,000 | 7,385 |
| 2008-02-29 | 1,562 | 1,573 | 1,524 | 1,541 | 2,225,000 | 7,705 |
| 2008-02-28 | 1,598 | 1,601 | 1,583 | 1,598 | 2,178,000 | 7,990 |
| 2008-02-27 | 1,600 | 1,609 | 1,594 | 1,606 | 5,816,000 | 8,030 |
| 2008-02-26 | 1,595 | 1,601 | 1,583 | 1,585 | 3,822,000 | 7,925 |
| 2008-02-25 | 1,530 | 1,590 | 1,530 | 1,579 | 4,148,000 | 7,895 |
| 2008-02-22 | 1,559 | 1,580 | 1,550 | 1,560 | 2,939,000 | 7,800 |
| 2008-02-21 | 1,559 | 1,589 | 1,555 | 1,566 | 3,501,000 | 7,830 |
| 2008-02-20 | 1,598 | 1,599 | 1,543 | 1,546 | 2,091,000 | 7,730 |
| 2008-02-19 | 1,605 | 1,605 | 1,587 | 1,597 | 2,304,000 | 7,985 |
| 2008-02-18 | 1,618 | 1,618 | 1,574 | 1,596 | 3,700,000 | 7,980 |
| 2008-02-15 | 1,589 | 1,618 | 1,572 | 1,610 | 7,140,000 | 8,050 |
| 2008-02-14 | 1,595 | 1,675 | 1,590 | 1,625 | 5,517,000 | 8,125 |
| 2008-02-13 | 1,569 | 1,589 | 1,557 | 1,565 | 2,920,000 | 7,825 |
| 2008-02-12 | 1,565 | 1,571 | 1,537 | 1,555 | 3,957,000 | 7,775 |
| 2008-02-08 | 1,568 | 1,569 | 1,564 | 1,569 | 21,915,000 | 7,845 |
| 2008-02-07 | 1,568 | 1,571 | 1,563 | 1,569 | 22,018,000 | 7,845 |
| 2008-02-06 | 1,572 | 1,577 | 1,569 | 1,569 | 13,208,000 | 7,845 |
| 2008-02-05 | 1,627 | 1,627 | 1,585 | 1,602 | 5,333,000 | 8,010 |
| 2008-02-04 | 1,605 | 1,643 | 1,602 | 1,630 | 2,780,000 | 8,150 |
| 2008-02-01 | 1,589 | 1,614 | 1,566 | 1,602 | 2,551,000 | 8,010 |
| 2008-01-31 | 1,550 | 1,601 | 1,512 | 1,591 | 2,459,000 | 7,955 |
| 2008-01-30 | 1,537 | 1,595 | 1,527 | 1,564 | 4,821,000 | 7,820 |
| 2008-01-29 | 1,471 | 1,535 | 1,470 | 1,507 | 5,119,000 | 7,535 |
| 2008-01-28 | 1,518 | 1,539 | 1,444 | 1,453 | 2,498,000 | 7,265 |
| 2008-01-25 | 1,502 | 1,553 | 1,475 | 1,548 | 3,304,000 | 7,740 |
| 2008-01-24 | 1,420 | 1,480 | 1,419 | 1,442 | 3,783,000 | 7,210 |
| 2008-01-23 | 1,426 | 1,470 | 1,385 | 1,440 | 3,553,000 | 7,200 |
| 2008-01-22 | 1,400 | 1,456 | 1,379 | 1,399 | 3,535,000 | 6,995 |
| 2008-01-21 | 1,523 | 1,534 | 1,487 | 1,507 | 3,494,000 | 7,535 |
| 2008-01-18 | 1,500 | 1,586 | 1,489 | 1,583 | 4,782,000 | 7,915 |
| 2008-01-17 | 1,513 | 1,581 | 1,501 | 1,564 | 2,978,000 | 7,820 |
| 2008-01-16 | 1,500 | 1,529 | 1,476 | 1,493 | 3,629,000 | 7,465 |
| 2008-01-15 | 1,630 | 1,640 | 1,557 | 1,558 | 3,174,000 | 7,790 |
| 2008-01-11 | 1,720 | 1,721 | 1,640 | 1,642 | 3,250,000 | 8,210 |
| 2008-01-10 | 1,720 | 1,740 | 1,694 | 1,740 | 2,340,000 | 8,700 |
| 2008-01-09 | 1,673 | 1,756 | 1,645 | 1,737 | 2,905,000 | 8,685 |
| 2008-01-08 | 1,640 | 1,689 | 1,627 | 1,688 | 3,130,000 | 8,440 |
| 2008-01-07 | 1,684 | 1,693 | 1,635 | 1,670 | 4,453,000 | 8,350 |
| 2008-01-04 | 1,856 | 1,864 | 1,721 | 1,756 | 2,103,000 | 8,780 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
