5333 日本ガイシ(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 | 970 | 994 | 960 | 993 | 791,000 | 993 |
| 2008-12-29 | 947 | 969 | 933 | 963 | 987,000 | 963 |
| 2008-12-26 | 934 | 961 | 928 | 955 | 1,115,000 | 955 |
| 2008-12-25 | 910 | 925 | 905 | 924 | 502,000 | 924 |
| 2008-12-24 | 900 | 914 | 893 | 903 | 1,267,000 | 903 |
| 2008-12-22 | 899 | 921 | 897 | 914 | 1,368,000 | 914 |
| 2008-12-19 | 893 | 919 | 884 | 889 | 2,653,000 | 889 |
| 2008-12-18 | 921 | 921 | 889 | 901 | 4,157,000 | 901 |
| 2008-12-17 | 985 | 988 | 933 | 951 | 1,726,000 | 951 |
| 2008-12-16 | 970 | 973 | 945 | 955 | 1,482,000 | 955 |
| 2008-12-15 | 982 | 1,004 | 976 | 990 | 1,919,000 | 990 |
| 2008-12-12 | 982 | 1,004 | 912 | 934 | 4,777,000 | 934 |
| 2008-12-11 | 1,000 | 1,033 | 987 | 1,032 | 2,416,000 | 1,032 |
| 2008-12-10 | 964 | 996 | 946 | 985 | 2,451,000 | 985 |
| 2008-12-09 | 969 | 1,009 | 969 | 984 | 2,788,000 | 984 |
| 2008-12-08 | 869 | 964 | 869 | 959 | 2,836,000 | 959 |
| 2008-12-05 | 881 | 884 | 855 | 864 | 2,321,000 | 864 |
| 2008-12-04 | 900 | 918 | 881 | 891 | 2,678,000 | 891 |
| 2008-12-03 | 910 | 931 | 885 | 899 | 1,857,000 | 899 |
| 2008-12-02 | 927 | 948 | 895 | 898 | 1,881,000 | 898 |
| 2008-12-01 | 1,018 | 1,020 | 982 | 987 | 1,336,000 | 987 |
| 2008-11-28 | 1,008 | 1,024 | 990 | 1,016 | 1,846,000 | 1,016 |
| 2008-11-27 | 978 | 1,003 | 973 | 988 | 1,468,000 | 988 |
| 2008-11-26 | 968 | 983 | 939 | 948 | 1,973,000 | 948 |
| 2008-11-25 | 1,024 | 1,034 | 963 | 998 | 2,348,000 | 998 |
| 2008-11-21 | 852 | 972 | 841 | 954 | 3,077,000 | 954 |
| 2008-11-20 | 972 | 973 | 901 | 902 | 3,392,000 | 902 |
| 2008-11-19 | 1,048 | 1,068 | 1,006 | 1,032 | 1,933,000 | 1,032 |
| 2008-11-18 | 1,011 | 1,060 | 1,011 | 1,028 | 1,684,000 | 1,028 |
| 2008-11-17 | 1,030 | 1,109 | 1,005 | 1,051 | 2,461,000 | 1,051 |
| 2008-11-14 | 1,096 | 1,111 | 1,052 | 1,060 | 2,955,000 | 1,060 |
| 2008-11-13 | 1,041 | 1,048 | 1,001 | 1,016 | 3,917,000 | 1,016 |
| 2008-11-12 | 1,141 | 1,176 | 1,117 | 1,128 | 2,649,000 | 1,128 |
| 2008-11-11 | 1,200 | 1,213 | 1,157 | 1,199 | 5,214,000 | 1,199 |
| 2008-11-10 | 1,180 | 1,213 | 1,176 | 1,205 | 4,877,000 | 1,205 |
| 2008-11-07 | 1,029 | 1,127 | 1,000 | 1,110 | 6,557,000 | 1,110 |
| 2008-11-06 | 1,195 | 1,195 | 1,112 | 1,147 | 5,344,000 | 1,147 |
| 2008-11-05 | 1,210 | 1,287 | 1,204 | 1,275 | 7,231,000 | 1,275 |
| 2008-11-04 | 1,088 | 1,098 | 1,080 | 1,098 | 1,931,000 | 1,098 |
| 2008-10-31 | 1,010 | 1,045 | 992 | 998 | 4,373,000 | 998 |
| 2008-10-30 | 920 | 1,012 | 918 | 1,012 | 3,552,000 | 1,012 |
| 2008-10-29 | 917 | 924 | 836 | 912 | 3,690,000 | 912 |
| 2008-10-28 | 740 | 847 | 726 | 847 | 4,063,000 | 847 |
| 2008-10-27 | 820 | 870 | 757 | 760 | 5,939,000 | 760 |
| 2008-10-24 | 900 | 901 | 820 | 820 | 3,929,000 | 820 |
| 2008-10-23 | 910 | 927 | 873 | 920 | 4,927,000 | 920 |
| 2008-10-22 | 1,020 | 1,020 | 973 | 973 | 3,607,000 | 973 |
| 2008-10-21 | 1,070 | 1,087 | 996 | 1,031 | 3,919,000 | 1,031 |
| 2008-10-20 | 963 | 1,040 | 942 | 1,036 | 4,291,000 | 1,036 |
| 2008-10-17 | 975 | 987 | 912 | 943 | 3,986,000 | 943 |
| 2008-10-16 | 954 | 986 | 930 | 935 | 5,980,000 | 935 |
| 2008-10-15 | 984 | 1,054 | 984 | 1,054 | 5,656,000 | 1,054 |
| 2008-10-14 | 954 | 954 | 951 | 954 | 1,421,000 | 954 |
| 2008-10-10 | 822 | 888 | 822 | 854 | 5,786,000 | 854 |
| 2008-10-09 | 893 | 963 | 893 | 922 | 4,186,000 | 922 |
| 2008-10-08 | 972 | 996 | 895 | 903 | 4,603,000 | 903 |
| 2008-10-07 | 977 | 1,071 | 975 | 1,012 | 6,429,000 | 1,012 |
| 2008-10-06 | 1,132 | 1,132 | 1,062 | 1,087 | 4,054,000 | 1,087 |
| 2008-10-03 | 1,254 | 1,254 | 1,115 | 1,132 | 5,334,000 | 1,132 |
| 2008-10-02 | 1,310 | 1,359 | 1,264 | 1,273 | 3,771,000 | 1,273 |
| 2008-10-01 | 1,280 | 1,289 | 1,252 | 1,286 | 2,384,000 | 1,286 |
| 2008-09-30 | 1,235 | 1,290 | 1,231 | 1,260 | 3,598,000 | 1,260 |
| 2008-09-29 | 1,414 | 1,416 | 1,308 | 1,328 | 3,923,000 | 1,328 |
| 2008-09-26 | 1,414 | 1,475 | 1,403 | 1,441 | 6,178,000 | 1,441 |
| 2008-09-25 | 1,371 | 1,393 | 1,333 | 1,384 | 2,817,000 | 1,384 |
| 2008-09-24 | 1,346 | 1,409 | 1,329 | 1,402 | 5,511,000 | 1,402 |
| 2008-09-22 | 1,277 | 1,337 | 1,269 | 1,326 | 5,458,000 | 1,326 |
| 2008-09-19 | 1,178 | 1,180 | 1,157 | 1,177 | 2,909,000 | 1,177 |
| 2008-09-18 | 1,119 | 1,134 | 1,108 | 1,124 | 1,979,000 | 1,124 |
| 2008-09-17 | 1,154 | 1,184 | 1,143 | 1,152 | 2,561,000 | 1,152 |
| 2008-09-16 | 1,149 | 1,169 | 1,122 | 1,134 | 3,625,000 | 1,134 |
| 2008-09-12 | 1,200 | 1,235 | 1,183 | 1,229 | 4,287,000 | 1,229 |
| 2008-09-11 | 1,203 | 1,210 | 1,170 | 1,183 | 3,459,000 | 1,183 |
| 2008-09-10 | 1,200 | 1,248 | 1,180 | 1,231 | 2,935,000 | 1,231 |
| 2008-09-09 | 1,280 | 1,281 | 1,215 | 1,227 | 2,322,000 | 1,227 |
| 2008-09-08 | 1,272 | 1,319 | 1,267 | 1,300 | 3,731,000 | 1,300 |
| 2008-09-05 | 1,146 | 1,211 | 1,140 | 1,211 | 4,595,000 | 1,211 |
| 2008-09-04 | 1,255 | 1,256 | 1,197 | 1,207 | 4,996,000 | 1,207 |
| 2008-09-03 | 1,310 | 1,313 | 1,269 | 1,275 | 2,178,000 | 1,275 |
| 2008-09-02 | 1,316 | 1,345 | 1,280 | 1,299 | 2,814,000 | 1,299 |
| 2008-09-01 | 1,314 | 1,340 | 1,301 | 1,332 | 2,580,000 | 1,332 |
| 2008-08-29 | 1,337 | 1,345 | 1,294 | 1,324 | 7,266,000 | 1,324 |
| 2008-08-28 | 1,374 | 1,374 | 1,318 | 1,325 | 3,512,000 | 1,325 |
| 2008-08-27 | 1,393 | 1,403 | 1,372 | 1,377 | 1,685,000 | 1,377 |
| 2008-08-26 | 1,380 | 1,412 | 1,372 | 1,396 | 2,182,000 | 1,396 |
| 2008-08-25 | 1,410 | 1,436 | 1,405 | 1,416 | 2,548,000 | 1,416 |
| 2008-08-22 | 1,441 | 1,445 | 1,384 | 1,396 | 3,370,000 | 1,396 |
| 2008-08-21 | 1,473 | 1,482 | 1,446 | 1,450 | 1,605,000 | 1,450 |
| 2008-08-20 | 1,457 | 1,495 | 1,457 | 1,471 | 1,651,000 | 1,471 |
| 2008-08-19 | 1,486 | 1,489 | 1,456 | 1,469 | 2,034,000 | 1,469 |
| 2008-08-18 | 1,488 | 1,522 | 1,484 | 1,502 | 2,348,000 | 1,502 |
| 2008-08-15 | 1,543 | 1,544 | 1,494 | 1,514 | 2,383,000 | 1,514 |
| 2008-08-14 | 1,501 | 1,545 | 1,485 | 1,513 | 2,023,000 | 1,513 |
| 2008-08-13 | 1,560 | 1,561 | 1,490 | 1,507 | 4,013,000 | 1,507 |
| 2008-08-12 | 1,597 | 1,618 | 1,581 | 1,588 | 3,011,000 | 1,588 |
| 2008-08-11 | 1,567 | 1,604 | 1,565 | 1,584 | 2,876,000 | 1,584 |
| 2008-08-08 | 1,536 | 1,577 | 1,500 | 1,556 | 4,321,000 | 1,556 |
| 2008-08-07 | 1,544 | 1,569 | 1,526 | 1,556 | 3,997,000 | 1,556 |
| 2008-08-06 | 1,478 | 1,551 | 1,478 | 1,540 | 4,781,000 | 1,540 |
| 2008-08-05 | 1,469 | 1,469 | 1,412 | 1,422 | 5,533,000 | 1,422 |
| 2008-08-04 | 1,484 | 1,503 | 1,461 | 1,470 | 5,883,000 | 1,470 |
| 2008-08-01 | 1,572 | 1,572 | 1,474 | 1,479 | 7,892,000 | 1,479 |
| 2008-07-31 | 1,640 | 1,642 | 1,555 | 1,582 | 7,071,000 | 1,582 |
| 2008-07-30 | 1,648 | 1,657 | 1,619 | 1,630 | 9,957,000 | 1,630 |
| 2008-07-29 | 1,800 | 1,830 | 1,753 | 1,768 | 7,823,000 | 1,768 |
| 2008-07-28 | 1,762 | 1,789 | 1,740 | 1,749 | 5,350,000 | 1,749 |
| 2008-07-25 | 1,910 | 1,917 | 1,870 | 1,882 | 2,010,000 | 1,882 |
| 2008-07-24 | 1,921 | 1,970 | 1,906 | 1,958 | 2,505,000 | 1,958 |
| 2008-07-23 | 1,901 | 1,905 | 1,874 | 1,898 | 2,112,000 | 1,898 |
| 2008-07-22 | 1,849 | 1,865 | 1,821 | 1,862 | 1,436,000 | 1,862 |
| 2008-07-18 | 1,866 | 1,875 | 1,806 | 1,817 | 1,983,000 | 1,817 |
| 2008-07-17 | 1,818 | 1,848 | 1,815 | 1,829 | 2,005,000 | 1,829 |
| 2008-07-16 | 1,800 | 1,811 | 1,767 | 1,787 | 2,877,000 | 1,787 |
| 2008-07-15 | 1,871 | 1,874 | 1,803 | 1,811 | 3,269,000 | 1,811 |
| 2008-07-14 | 1,900 | 1,948 | 1,868 | 1,890 | 2,857,000 | 1,890 |
| 2008-07-11 | 1,950 | 1,950 | 1,885 | 1,918 | 3,893,000 | 1,918 |
| 2008-07-10 | 1,910 | 1,949 | 1,910 | 1,926 | 2,325,000 | 1,926 |
| 2008-07-09 | 2,020 | 2,045 | 1,951 | 1,956 | 3,238,000 | 1,956 |
| 2008-07-08 | 2,060 | 2,060 | 1,946 | 1,952 | 3,634,000 | 1,952 |
| 2008-07-07 | 2,035 | 2,060 | 2,010 | 2,040 | 1,721,000 | 2,040 |
| 2008-07-04 | 2,010 | 2,040 | 2,005 | 2,035 | 1,952,000 | 2,035 |
| 2008-07-03 | 2,040 | 2,045 | 1,978 | 1,987 | 5,921,000 | 1,987 |
| 2008-07-02 | 2,060 | 2,095 | 2,040 | 2,080 | 3,646,000 | 2,080 |
| 2008-07-01 | 2,035 | 2,095 | 2,025 | 2,050 | 2,109,000 | 2,050 |
| 2008-06-30 | 2,085 | 2,100 | 2,055 | 2,065 | 1,509,000 | 2,065 |
| 2008-06-27 | 2,065 | 2,115 | 2,065 | 2,090 | 2,953,000 | 2,090 |
| 2008-06-26 | 2,200 | 2,205 | 2,140 | 2,145 | 2,662,000 | 2,145 |
| 2008-06-25 | 2,220 | 2,220 | 2,175 | 2,195 | 2,275,000 | 2,195 |
| 2008-06-24 | 2,215 | 2,240 | 2,185 | 2,220 | 2,111,000 | 2,220 |
| 2008-06-23 | 2,130 | 2,240 | 2,110 | 2,220 | 4,081,000 | 2,220 |
| 2008-06-20 | 2,295 | 2,300 | 2,175 | 2,185 | 4,774,000 | 2,185 |
| 2008-06-19 | 2,420 | 2,430 | 2,275 | 2,295 | 7,674,000 | 2,295 |
| 2008-06-18 | 2,275 | 2,415 | 2,265 | 2,415 | 7,977,000 | 2,415 |
| 2008-06-17 | 2,270 | 2,300 | 2,265 | 2,270 | 2,547,000 | 2,270 |
| 2008-06-16 | 2,350 | 2,350 | 2,265 | 2,305 | 4,620,000 | 2,305 |
| 2008-06-13 | 2,325 | 2,375 | 2,250 | 2,285 | 9,933,000 | 2,285 |
| 2008-06-12 | 2,305 | 2,350 | 2,275 | 2,315 | 7,647,000 | 2,315 |
| 2008-06-11 | 2,270 | 2,345 | 2,230 | 2,345 | 9,717,000 | 2,345 |
| 2008-06-10 | 2,225 | 2,300 | 2,175 | 2,190 | 8,036,000 | 2,190 |
| 2008-06-09 | 2,100 | 2,200 | 2,070 | 2,165 | 7,366,000 | 2,165 |
| 2008-06-06 | 2,110 | 2,185 | 2,095 | 2,155 | 9,287,000 | 2,155 |
| 2008-06-05 | 1,920 | 2,020 | 1,910 | 2,020 | 4,807,000 | 2,020 |
| 2008-06-04 | 1,911 | 1,927 | 1,896 | 1,922 | 3,969,000 | 1,922 |
| 2008-06-03 | 1,919 | 1,945 | 1,908 | 1,937 | 2,167,000 | 1,937 |
| 2008-06-02 | 1,931 | 1,964 | 1,920 | 1,949 | 2,400,000 | 1,949 |
| 2008-05-30 | 1,920 | 1,934 | 1,903 | 1,927 | 2,769,000 | 1,927 |
| 2008-05-29 | 1,835 | 1,892 | 1,834 | 1,888 | 2,984,000 | 1,888 |
| 2008-05-28 | 1,843 | 1,851 | 1,791 | 1,796 | 2,659,000 | 1,796 |
| 2008-05-27 | 1,830 | 1,845 | 1,820 | 1,837 | 1,301,000 | 1,837 |
| 2008-05-26 | 1,864 | 1,868 | 1,821 | 1,827 | 3,233,000 | 1,827 |
| 2008-05-23 | 1,881 | 1,934 | 1,880 | 1,907 | 2,794,000 | 1,907 |
| 2008-05-22 | 1,850 | 1,882 | 1,831 | 1,879 | 1,472,000 | 1,879 |
| 2008-05-21 | 1,858 | 1,890 | 1,852 | 1,876 | 2,201,000 | 1,876 |
| 2008-05-20 | 1,900 | 1,918 | 1,880 | 1,887 | 1,818,000 | 1,887 |
| 2008-05-19 | 1,904 | 1,917 | 1,885 | 1,906 | 2,120,000 | 1,906 |
| 2008-05-16 | 1,906 | 1,910 | 1,871 | 1,884 | 2,827,000 | 1,884 |
| 2008-05-15 | 1,821 | 1,881 | 1,821 | 1,868 | 4,348,000 | 1,868 |
| 2008-05-14 | 1,820 | 1,821 | 1,784 | 1,810 | 5,323,000 | 1,810 |
| 2008-05-13 | 1,857 | 1,862 | 1,822 | 1,835 | 3,566,000 | 1,835 |
| 2008-05-12 | 1,850 | 1,873 | 1,824 | 1,856 | 3,227,000 | 1,856 |
| 2008-05-09 | 1,927 | 1,938 | 1,854 | 1,858 | 4,218,000 | 1,858 |
| 2008-05-08 | 1,929 | 1,946 | 1,896 | 1,915 | 3,323,000 | 1,915 |
| 2008-05-07 | 1,958 | 1,965 | 1,932 | 1,938 | 2,702,000 | 1,938 |
| 2008-05-02 | 1,955 | 1,970 | 1,919 | 1,931 | 3,966,000 | 1,931 |
| 2008-05-01 | 1,965 | 2,015 | 1,931 | 1,936 | 6,025,000 | 1,936 |
| 2008-04-30 | 1,971 | 2,030 | 1,952 | 1,995 | 3,983,000 | 1,995 |
| 2008-04-28 | 1,940 | 1,988 | 1,915 | 1,970 | 5,391,000 | 1,970 |
| 2008-04-25 | 1,942 | 1,948 | 1,885 | 1,894 | 4,450,000 | 1,894 |
| 2008-04-24 | 1,977 | 1,977 | 1,936 | 1,947 | 2,100,000 | 1,947 |
| 2008-04-23 | 1,918 | 1,961 | 1,918 | 1,949 | 3,161,000 | 1,949 |
| 2008-04-22 | 1,954 | 1,963 | 1,910 | 1,917 | 2,581,000 | 1,917 |
| 2008-04-21 | 1,986 | 1,994 | 1,952 | 1,984 | 2,905,000 | 1,984 |
| 2008-04-18 | 1,943 | 1,968 | 1,921 | 1,942 | 2,291,000 | 1,942 |
| 2008-04-17 | 1,974 | 1,995 | 1,940 | 1,953 | 3,228,000 | 1,953 |
| 2008-04-16 | 1,939 | 1,962 | 1,930 | 1,945 | 2,205,000 | 1,945 |
| 2008-04-15 | 1,956 | 1,969 | 1,876 | 1,910 | 4,278,000 | 1,910 |
| 2008-04-14 | 1,931 | 1,975 | 1,927 | 1,942 | 2,558,000 | 1,942 |
| 2008-04-11 | 1,910 | 2,005 | 1,892 | 2,000 | 5,550,000 | 2,000 |
| 2008-04-10 | 1,851 | 1,916 | 1,824 | 1,883 | 3,187,000 | 1,883 |
| 2008-04-09 | 1,932 | 1,949 | 1,860 | 1,881 | 2,499,000 | 1,881 |
| 2008-04-08 | 1,958 | 1,970 | 1,927 | 1,931 | 1,693,000 | 1,931 |
| 2008-04-07 | 1,904 | 1,994 | 1,890 | 1,986 | 2,492,000 | 1,986 |
| 2008-04-04 | 1,929 | 1,948 | 1,902 | 1,920 | 2,355,000 | 1,920 |
| 2008-04-03 | 1,950 | 1,967 | 1,916 | 1,964 | 3,117,000 | 1,964 |
| 2008-04-02 | 1,950 | 1,959 | 1,905 | 1,926 | 4,573,000 | 1,926 |
| 2008-04-01 | 1,770 | 1,868 | 1,770 | 1,844 | 5,427,000 | 1,844 |
| 2008-03-31 | 1,850 | 1,850 | 1,746 | 1,764 | 5,028,000 | 1,764 |
| 2008-03-28 | 1,831 | 1,912 | 1,817 | 1,862 | 5,150,000 | 1,862 |
| 2008-03-27 | 1,820 | 1,850 | 1,770 | 1,834 | 5,351,000 | 1,834 |
| 2008-03-26 | 1,798 | 1,827 | 1,784 | 1,825 | 4,029,000 | 1,825 |
| 2008-03-25 | 1,727 | 1,831 | 1,721 | 1,793 | 6,543,000 | 1,793 |
| 2008-03-24 | 1,704 | 1,718 | 1,673 | 1,697 | 4,861,000 | 1,697 |
| 2008-03-21 | 1,654 | 1,670 | 1,615 | 1,664 | 2,843,000 | 1,664 |
| 2008-03-19 | 1,711 | 1,712 | 1,613 | 1,625 | 3,907,000 | 1,625 |
| 2008-03-18 | 1,620 | 1,650 | 1,590 | 1,635 | 4,687,000 | 1,635 |
| 2008-03-17 | 1,694 | 1,699 | 1,592 | 1,612 | 6,070,000 | 1,612 |
| 2008-03-14 | 1,783 | 1,814 | 1,740 | 1,751 | 7,545,000 | 1,751 |
| 2008-03-13 | 1,850 | 1,873 | 1,745 | 1,776 | 5,970,000 | 1,776 |
| 2008-03-12 | 2,010 | 2,020 | 1,854 | 1,873 | 6,607,000 | 1,873 |
| 2008-03-11 | 1,772 | 1,893 | 1,751 | 1,888 | 7,124,000 | 1,888 |
| 2008-03-10 | 1,860 | 1,923 | 1,791 | 1,801 | 8,338,000 | 1,801 |
| 2008-03-07 | 1,970 | 1,989 | 1,861 | 1,873 | 14,414,000 | 1,873 |
| 2008-03-06 | 2,145 | 2,145 | 2,065 | 2,070 | 6,372,000 | 2,070 |
| 2008-03-05 | 2,200 | 2,205 | 2,115 | 2,150 | 3,350,000 | 2,150 |
| 2008-03-04 | 2,295 | 2,295 | 2,170 | 2,220 | 4,001,000 | 2,220 |
| 2008-03-03 | 2,305 | 2,315 | 2,270 | 2,270 | 3,015,000 | 2,270 |
| 2008-02-29 | 2,460 | 2,465 | 2,400 | 2,425 | 2,788,000 | 2,425 |
| 2008-02-28 | 2,520 | 2,545 | 2,505 | 2,530 | 2,174,000 | 2,530 |
| 2008-02-27 | 2,615 | 2,615 | 2,545 | 2,575 | 3,359,000 | 2,575 |
| 2008-02-26 | 2,595 | 2,595 | 2,500 | 2,515 | 5,466,000 | 2,515 |
| 2008-02-25 | 2,360 | 2,475 | 2,345 | 2,465 | 4,023,000 | 2,465 |
| 2008-02-22 | 2,380 | 2,430 | 2,320 | 2,345 | 5,175,000 | 2,345 |
| 2008-02-21 | 2,420 | 2,470 | 2,400 | 2,450 | 2,578,000 | 2,450 |
| 2008-02-20 | 2,510 | 2,515 | 2,390 | 2,390 | 2,645,000 | 2,390 |
| 2008-02-19 | 2,575 | 2,585 | 2,495 | 2,515 | 2,473,000 | 2,515 |
| 2008-02-18 | 2,550 | 2,630 | 2,540 | 2,550 | 2,997,000 | 2,550 |
| 2008-02-15 | 2,545 | 2,550 | 2,480 | 2,540 | 3,601,000 | 2,540 |
| 2008-02-14 | 2,570 | 2,590 | 2,525 | 2,560 | 2,977,000 | 2,560 |
| 2008-02-13 | 2,515 | 2,560 | 2,460 | 2,485 | 3,637,000 | 2,485 |
| 2008-02-12 | 2,515 | 2,565 | 2,475 | 2,490 | 2,467,000 | 2,490 |
| 2008-02-08 | 2,590 | 2,660 | 2,545 | 2,555 | 2,860,000 | 2,555 |
| 2008-02-07 | 2,600 | 2,660 | 2,585 | 2,630 | 1,935,000 | 2,630 |
| 2008-02-06 | 2,640 | 2,710 | 2,620 | 2,630 | 3,343,000 | 2,630 |
| 2008-02-05 | 2,850 | 2,855 | 2,775 | 2,785 | 3,379,000 | 2,785 |
| 2008-02-04 | 2,940 | 2,975 | 2,845 | 2,880 | 3,419,000 | 2,880 |
| 2008-02-01 | 2,780 | 2,945 | 2,735 | 2,915 | 4,707,000 | 2,915 |
| 2008-01-31 | 2,570 | 2,780 | 2,565 | 2,740 | 4,359,000 | 2,740 |
| 2008-01-30 | 2,700 | 2,700 | 2,565 | 2,585 | 2,258,000 | 2,585 |
| 2008-01-29 | 2,655 | 2,715 | 2,580 | 2,680 | 2,596,000 | 2,680 |
| 2008-01-28 | 2,700 | 2,705 | 2,625 | 2,625 | 2,123,000 | 2,625 |
| 2008-01-25 | 2,675 | 2,755 | 2,660 | 2,735 | 2,519,000 | 2,735 |
| 2008-01-24 | 2,600 | 2,640 | 2,580 | 2,635 | 3,394,000 | 2,635 |
| 2008-01-23 | 2,590 | 2,605 | 2,445 | 2,520 | 4,242,000 | 2,520 |
| 2008-01-22 | 2,435 | 2,495 | 2,390 | 2,390 | 2,796,000 | 2,390 |
| 2008-01-21 | 2,600 | 2,605 | 2,525 | 2,555 | 3,844,000 | 2,555 |
| 2008-01-18 | 2,490 | 2,660 | 2,455 | 2,660 | 3,301,000 | 2,660 |
| 2008-01-17 | 2,495 | 2,575 | 2,475 | 2,570 | 5,518,000 | 2,570 |
| 2008-01-16 | 2,420 | 2,505 | 2,370 | 2,415 | 3,774,000 | 2,415 |
| 2008-01-15 | 2,570 | 2,585 | 2,515 | 2,540 | 3,760,000 | 2,540 |
| 2008-01-11 | 2,580 | 2,665 | 2,580 | 2,600 | 6,232,000 | 2,600 |
| 2008-01-10 | 2,665 | 2,665 | 2,540 | 2,540 | 7,330,000 | 2,540 |
| 2008-01-09 | 2,680 | 2,770 | 2,655 | 2,760 | 2,339,000 | 2,760 |
| 2008-01-08 | 2,670 | 2,740 | 2,665 | 2,730 | 2,370,000 | 2,730 |
| 2008-01-07 | 2,705 | 2,760 | 2,665 | 2,720 | 3,375,000 | 2,720 |
| 2008-01-04 | 2,885 | 2,885 | 2,790 | 2,800 | 3,352,000 | 2,800 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
