5344 (株)MARUWA 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 | 960 | 960 | 939 | 947 | 10,100 | 947 |
| 2008-12-29 | 949 | 952 | 938 | 950 | 8,700 | 950 |
| 2008-12-26 | 960 | 961 | 941 | 954 | 7,600 | 954 |
| 2008-12-25 | 960 | 963 | 952 | 961 | 3,100 | 961 |
| 2008-12-24 | 961 | 969 | 961 | 968 | 4,400 | 968 |
| 2008-12-22 | 975 | 994 | 969 | 974 | 6,700 | 974 |
| 2008-12-19 | 983 | 995 | 980 | 980 | 4,700 | 980 |
| 2008-12-18 | 979 | 988 | 968 | 984 | 8,200 | 984 |
| 2008-12-17 | 1,000 | 1,000 | 966 | 972 | 14,500 | 972 |
| 2008-12-16 | 961 | 969 | 960 | 965 | 4,000 | 965 |
| 2008-12-15 | 988 | 988 | 960 | 961 | 12,400 | 961 |
| 2008-12-12 | 997 | 997 | 958 | 959 | 17,900 | 959 |
| 2008-12-11 | 977 | 986 | 960 | 978 | 17,600 | 978 |
| 2008-12-10 | 984 | 984 | 950 | 977 | 8,400 | 977 |
| 2008-12-09 | 983 | 995 | 959 | 984 | 8,200 | 984 |
| 2008-12-08 | 941 | 991 | 941 | 981 | 11,400 | 981 |
| 2008-12-05 | 986 | 992 | 951 | 953 | 17,200 | 953 |
| 2008-12-04 | 1,009 | 1,015 | 980 | 986 | 12,300 | 986 |
| 2008-12-03 | 1,005 | 1,005 | 991 | 999 | 14,200 | 999 |
| 2008-12-02 | 992 | 1,006 | 989 | 995 | 13,600 | 995 |
| 2008-12-01 | 1,058 | 1,064 | 1,007 | 1,052 | 10,400 | 1,052 |
| 2008-11-28 | 1,051 | 1,062 | 1,042 | 1,060 | 6,300 | 1,060 |
| 2008-11-27 | 1,075 | 1,078 | 1,037 | 1,071 | 6,300 | 1,071 |
| 2008-11-26 | 1,076 | 1,087 | 1,070 | 1,077 | 9,400 | 1,077 |
| 2008-11-25 | 1,090 | 1,090 | 1,049 | 1,089 | 10,000 | 1,089 |
| 2008-11-21 | 1,031 | 1,070 | 1,005 | 1,070 | 12,100 | 1,070 |
| 2008-11-20 | 1,049 | 1,050 | 1,013 | 1,039 | 11,400 | 1,039 |
| 2008-11-19 | 1,046 | 1,060 | 1,040 | 1,059 | 19,500 | 1,059 |
| 2008-11-18 | 1,023 | 1,048 | 1,023 | 1,039 | 6,800 | 1,039 |
| 2008-11-17 | 982 | 1,021 | 982 | 1,015 | 22,900 | 1,015 |
| 2008-11-14 | 1,010 | 1,035 | 1,000 | 1,022 | 34,000 | 1,022 |
| 2008-11-13 | 981 | 989 | 975 | 977 | 10,000 | 977 |
| 2008-11-12 | 988 | 998 | 982 | 991 | 12,100 | 991 |
| 2008-11-11 | 996 | 1,024 | 990 | 992 | 25,600 | 992 |
| 2008-11-10 | 1,005 | 1,070 | 1,005 | 1,011 | 20,000 | 1,011 |
| 2008-11-07 | 1,000 | 1,031 | 989 | 1,011 | 18,200 | 1,011 |
| 2008-11-06 | 1,050 | 1,090 | 1,028 | 1,031 | 20,400 | 1,031 |
| 2008-11-05 | 1,078 | 1,095 | 1,057 | 1,080 | 23,500 | 1,080 |
| 2008-11-04 | 1,017 | 1,055 | 1,002 | 1,051 | 9,900 | 1,051 |
| 2008-10-31 | 1,087 | 1,110 | 991 | 992 | 47,300 | 992 |
| 2008-10-30 | 1,000 | 1,051 | 960 | 1,042 | 24,800 | 1,042 |
| 2008-10-29 | 1,043 | 1,053 | 961 | 1,020 | 16,900 | 1,020 |
| 2008-10-28 | 960 | 960 | 940 | 951 | 33,200 | 951 |
| 2008-10-27 | 1,049 | 1,050 | 985 | 986 | 11,400 | 986 |
| 2008-10-24 | 1,070 | 1,070 | 1,000 | 1,009 | 9,400 | 1,009 |
| 2008-10-23 | 1,050 | 1,057 | 1,000 | 1,057 | 14,200 | 1,057 |
| 2008-10-22 | 1,134 | 1,150 | 1,078 | 1,078 | 12,100 | 1,078 |
| 2008-10-21 | 1,156 | 1,158 | 1,140 | 1,154 | 16,700 | 1,154 |
| 2008-10-20 | 1,168 | 1,168 | 1,130 | 1,155 | 13,800 | 1,155 |
| 2008-10-17 | 1,148 | 1,179 | 1,130 | 1,179 | 16,700 | 1,179 |
| 2008-10-16 | 1,050 | 1,124 | 1,050 | 1,096 | 22,300 | 1,096 |
| 2008-10-15 | 1,051 | 1,126 | 1,051 | 1,126 | 31,100 | 1,126 |
| 2008-10-14 | 1,015 | 1,030 | 1,010 | 1,030 | 11,700 | 1,030 |
| 2008-10-10 | 884 | 949 | 883 | 930 | 26,200 | 930 |
| 2008-10-09 | 880 | 980 | 880 | 973 | 16,500 | 973 |
| 2008-10-08 | 940 | 960 | 885 | 900 | 31,800 | 900 |
| 2008-10-07 | 935 | 991 | 930 | 983 | 23,600 | 983 |
| 2008-10-06 | 1,101 | 1,110 | 995 | 1,015 | 47,700 | 1,015 |
| 2008-10-03 | 1,200 | 1,202 | 1,105 | 1,128 | 15,000 | 1,128 |
| 2008-10-02 | 1,207 | 1,207 | 1,170 | 1,173 | 6,200 | 1,173 |
| 2008-10-01 | 1,200 | 1,200 | 1,179 | 1,200 | 6,600 | 1,200 |
| 2008-09-30 | 1,117 | 1,166 | 1,080 | 1,166 | 35,700 | 1,166 |
| 2008-09-29 | 1,216 | 1,260 | 1,210 | 1,217 | 12,200 | 1,217 |
| 2008-09-26 | 1,275 | 1,275 | 1,208 | 1,224 | 17,300 | 1,224 |
| 2008-09-25 | 1,284 | 1,290 | 1,250 | 1,271 | 5,500 | 1,271 |
| 2008-09-24 | 1,254 | 1,298 | 1,254 | 1,294 | 13,800 | 1,294 |
| 2008-09-22 | 1,250 | 1,256 | 1,230 | 1,250 | 18,200 | 1,250 |
| 2008-09-19 | 1,235 | 1,245 | 1,220 | 1,230 | 19,800 | 1,230 |
| 2008-09-18 | 1,199 | 1,236 | 1,190 | 1,220 | 32,000 | 1,220 |
| 2008-09-17 | 1,222 | 1,250 | 1,218 | 1,219 | 14,900 | 1,219 |
| 2008-09-16 | 1,234 | 1,234 | 1,189 | 1,211 | 19,300 | 1,211 |
| 2008-09-12 | 1,266 | 1,270 | 1,250 | 1,265 | 12,400 | 1,265 |
| 2008-09-11 | 1,280 | 1,283 | 1,259 | 1,266 | 10,400 | 1,266 |
| 2008-09-10 | 1,297 | 1,297 | 1,273 | 1,280 | 8,000 | 1,280 |
| 2008-09-09 | 1,300 | 1,315 | 1,275 | 1,302 | 10,300 | 1,302 |
| 2008-09-08 | 1,288 | 1,319 | 1,285 | 1,316 | 9,800 | 1,316 |
| 2008-09-05 | 1,280 | 1,286 | 1,250 | 1,285 | 16,800 | 1,285 |
| 2008-09-04 | 1,309 | 1,309 | 1,291 | 1,298 | 12,700 | 1,298 |
| 2008-09-03 | 1,315 | 1,317 | 1,295 | 1,309 | 9,400 | 1,309 |
| 2008-09-02 | 1,309 | 1,310 | 1,277 | 1,282 | 11,000 | 1,282 |
| 2008-09-01 | 1,315 | 1,315 | 1,305 | 1,311 | 15,800 | 1,311 |
| 2008-08-29 | 1,285 | 1,316 | 1,285 | 1,316 | 12,400 | 1,316 |
| 2008-08-28 | 1,282 | 1,300 | 1,270 | 1,274 | 5,300 | 1,274 |
| 2008-08-27 | 1,286 | 1,294 | 1,285 | 1,286 | 6,800 | 1,286 |
| 2008-08-26 | 1,298 | 1,299 | 1,284 | 1,287 | 9,900 | 1,287 |
| 2008-08-25 | 1,295 | 1,314 | 1,295 | 1,300 | 7,000 | 1,300 |
| 2008-08-22 | 1,302 | 1,324 | 1,292 | 1,294 | 5,200 | 1,294 |
| 2008-08-21 | 1,313 | 1,313 | 1,298 | 1,302 | 5,100 | 1,302 |
| 2008-08-20 | 1,300 | 1,315 | 1,300 | 1,312 | 4,000 | 1,312 |
| 2008-08-19 | 1,323 | 1,323 | 1,300 | 1,310 | 8,300 | 1,310 |
| 2008-08-18 | 1,319 | 1,346 | 1,318 | 1,323 | 10,700 | 1,323 |
| 2008-08-15 | 1,294 | 1,320 | 1,294 | 1,319 | 7,300 | 1,319 |
| 2008-08-14 | 1,322 | 1,322 | 1,292 | 1,299 | 12,000 | 1,299 |
| 2008-08-13 | 1,350 | 1,350 | 1,307 | 1,311 | 13,000 | 1,311 |
| 2008-08-12 | 1,340 | 1,354 | 1,334 | 1,350 | 19,100 | 1,350 |
| 2008-08-11 | 1,341 | 1,375 | 1,341 | 1,350 | 22,100 | 1,350 |
| 2008-08-08 | 1,314 | 1,330 | 1,304 | 1,327 | 28,400 | 1,327 |
| 2008-08-07 | 1,300 | 1,332 | 1,280 | 1,307 | 20,000 | 1,307 |
| 2008-08-06 | 1,290 | 1,314 | 1,287 | 1,306 | 9,200 | 1,306 |
| 2008-08-05 | 1,266 | 1,293 | 1,266 | 1,270 | 8,100 | 1,270 |
| 2008-08-04 | 1,282 | 1,306 | 1,266 | 1,268 | 11,200 | 1,268 |
| 2008-08-01 | 1,312 | 1,339 | 1,300 | 1,300 | 17,200 | 1,300 |
| 2008-07-31 | 1,314 | 1,334 | 1,302 | 1,320 | 18,300 | 1,320 |
| 2008-07-30 | 1,312 | 1,314 | 1,298 | 1,312 | 11,900 | 1,312 |
| 2008-07-29 | 1,290 | 1,300 | 1,280 | 1,300 | 5,300 | 1,300 |
| 2008-07-28 | 1,342 | 1,347 | 1,301 | 1,310 | 18,700 | 1,310 |
| 2008-07-25 | 1,297 | 1,315 | 1,297 | 1,302 | 11,800 | 1,302 |
| 2008-07-24 | 1,319 | 1,319 | 1,302 | 1,317 | 13,600 | 1,317 |
| 2008-07-23 | 1,281 | 1,303 | 1,281 | 1,299 | 13,000 | 1,299 |
| 2008-07-22 | 1,262 | 1,279 | 1,240 | 1,279 | 12,100 | 1,279 |
| 2008-07-18 | 1,256 | 1,260 | 1,240 | 1,242 | 12,000 | 1,242 |
| 2008-07-17 | 1,246 | 1,251 | 1,242 | 1,247 | 8,700 | 1,247 |
| 2008-07-16 | 1,230 | 1,241 | 1,210 | 1,226 | 20,300 | 1,226 |
| 2008-07-15 | 1,255 | 1,259 | 1,234 | 1,241 | 24,200 | 1,241 |
| 2008-07-14 | 1,264 | 1,281 | 1,250 | 1,259 | 14,600 | 1,259 |
| 2008-07-11 | 1,254 | 1,276 | 1,252 | 1,269 | 10,100 | 1,269 |
| 2008-07-10 | 1,243 | 1,261 | 1,240 | 1,250 | 10,900 | 1,250 |
| 2008-07-09 | 1,264 | 1,278 | 1,243 | 1,243 | 30,600 | 1,243 |
| 2008-07-08 | 1,281 | 1,297 | 1,264 | 1,264 | 15,700 | 1,264 |
| 2008-07-07 | 1,270 | 1,285 | 1,261 | 1,283 | 14,300 | 1,283 |
| 2008-07-04 | 1,273 | 1,288 | 1,273 | 1,282 | 20,700 | 1,282 |
| 2008-07-03 | 1,278 | 1,292 | 1,270 | 1,280 | 34,100 | 1,280 |
| 2008-07-02 | 1,315 | 1,320 | 1,301 | 1,302 | 28,800 | 1,302 |
| 2008-07-01 | 1,306 | 1,321 | 1,306 | 1,308 | 17,900 | 1,308 |
| 2008-06-30 | 1,296 | 1,325 | 1,296 | 1,306 | 34,200 | 1,306 |
| 2008-06-27 | 1,301 | 1,321 | 1,300 | 1,316 | 30,300 | 1,316 |
| 2008-06-26 | 1,336 | 1,354 | 1,317 | 1,336 | 34,700 | 1,336 |
| 2008-06-25 | 1,330 | 1,349 | 1,316 | 1,349 | 19,900 | 1,349 |
| 2008-06-24 | 1,330 | 1,335 | 1,326 | 1,335 | 15,500 | 1,335 |
| 2008-06-23 | 1,290 | 1,330 | 1,290 | 1,330 | 23,300 | 1,330 |
| 2008-06-20 | 1,344 | 1,345 | 1,321 | 1,330 | 25,100 | 1,330 |
| 2008-06-19 | 1,378 | 1,378 | 1,323 | 1,343 | 34,800 | 1,343 |
| 2008-06-18 | 1,365 | 1,384 | 1,365 | 1,376 | 15,900 | 1,376 |
| 2008-06-17 | 1,355 | 1,379 | 1,340 | 1,362 | 66,700 | 1,362 |
| 2008-06-16 | 1,330 | 1,330 | 1,310 | 1,315 | 14,200 | 1,315 |
| 2008-06-13 | 1,309 | 1,316 | 1,306 | 1,309 | 31,400 | 1,309 |
| 2008-06-12 | 1,309 | 1,331 | 1,303 | 1,309 | 22,100 | 1,309 |
| 2008-06-11 | 1,325 | 1,336 | 1,303 | 1,329 | 26,400 | 1,329 |
| 2008-06-10 | 1,360 | 1,378 | 1,330 | 1,336 | 38,600 | 1,336 |
| 2008-06-09 | 1,358 | 1,370 | 1,342 | 1,357 | 35,600 | 1,357 |
| 2008-06-06 | 1,385 | 1,390 | 1,374 | 1,374 | 32,600 | 1,374 |
| 2008-06-05 | 1,366 | 1,368 | 1,334 | 1,365 | 18,300 | 1,365 |
| 2008-06-04 | 1,364 | 1,378 | 1,359 | 1,368 | 21,700 | 1,368 |
| 2008-06-03 | 1,374 | 1,375 | 1,344 | 1,347 | 29,600 | 1,347 |
| 2008-06-02 | 1,399 | 1,399 | 1,358 | 1,373 | 34,300 | 1,373 |
| 2008-05-30 | 1,400 | 1,414 | 1,380 | 1,384 | 36,000 | 1,384 |
| 2008-05-29 | 1,344 | 1,406 | 1,344 | 1,394 | 36,300 | 1,394 |
| 2008-05-28 | 1,381 | 1,381 | 1,343 | 1,344 | 65,200 | 1,344 |
| 2008-05-27 | 1,354 | 1,374 | 1,349 | 1,361 | 41,400 | 1,361 |
| 2008-05-26 | 1,370 | 1,383 | 1,350 | 1,351 | 46,000 | 1,351 |
| 2008-05-23 | 1,361 | 1,394 | 1,361 | 1,377 | 26,400 | 1,377 |
| 2008-05-22 | 1,350 | 1,355 | 1,344 | 1,351 | 32,000 | 1,351 |
| 2008-05-21 | 1,391 | 1,398 | 1,365 | 1,369 | 36,200 | 1,369 |
| 2008-05-20 | 1,403 | 1,420 | 1,391 | 1,395 | 31,400 | 1,395 |
| 2008-05-19 | 1,382 | 1,406 | 1,380 | 1,403 | 30,900 | 1,403 |
| 2008-05-16 | 1,402 | 1,409 | 1,378 | 1,389 | 32,600 | 1,389 |
| 2008-05-15 | 1,404 | 1,420 | 1,392 | 1,402 | 34,300 | 1,402 |
| 2008-05-14 | 1,350 | 1,396 | 1,348 | 1,379 | 42,000 | 1,379 |
| 2008-05-13 | 1,290 | 1,323 | 1,265 | 1,317 | 34,500 | 1,317 |
| 2008-05-12 | 1,276 | 1,306 | 1,258 | 1,294 | 63,800 | 1,294 |
| 2008-05-09 | 1,392 | 1,399 | 1,304 | 1,330 | 33,600 | 1,330 |
| 2008-05-08 | 1,411 | 1,423 | 1,375 | 1,412 | 25,700 | 1,412 |
| 2008-05-07 | 1,435 | 1,449 | 1,410 | 1,422 | 32,000 | 1,422 |
| 2008-05-02 | 1,470 | 1,470 | 1,354 | 1,434 | 27,700 | 1,434 |
| 2008-05-01 | 1,450 | 1,456 | 1,415 | 1,433 | 31,800 | 1,433 |
| 2008-04-30 | 1,373 | 1,420 | 1,373 | 1,403 | 33,200 | 1,403 |
| 2008-04-28 | 1,323 | 1,380 | 1,323 | 1,353 | 30,700 | 1,353 |
| 2008-04-25 | 1,300 | 1,305 | 1,290 | 1,303 | 27,400 | 1,303 |
| 2008-04-24 | 1,299 | 1,299 | 1,284 | 1,287 | 12,200 | 1,287 |
| 2008-04-23 | 1,278 | 1,295 | 1,278 | 1,286 | 17,200 | 1,286 |
| 2008-04-22 | 1,281 | 1,292 | 1,280 | 1,283 | 15,300 | 1,283 |
| 2008-04-21 | 1,282 | 1,301 | 1,278 | 1,281 | 26,500 | 1,281 |
| 2008-04-18 | 1,264 | 1,275 | 1,253 | 1,271 | 24,100 | 1,271 |
| 2008-04-17 | 1,251 | 1,269 | 1,250 | 1,264 | 16,400 | 1,264 |
| 2008-04-16 | 1,240 | 1,248 | 1,232 | 1,246 | 14,100 | 1,246 |
| 2008-04-15 | 1,240 | 1,240 | 1,220 | 1,235 | 6,200 | 1,235 |
| 2008-04-14 | 1,230 | 1,230 | 1,203 | 1,220 | 13,800 | 1,220 |
| 2008-04-11 | 1,202 | 1,240 | 1,202 | 1,240 | 15,900 | 1,240 |
| 2008-04-10 | 1,235 | 1,237 | 1,211 | 1,216 | 17,300 | 1,216 |
| 2008-04-09 | 1,245 | 1,258 | 1,234 | 1,240 | 12,000 | 1,240 |
| 2008-04-08 | 1,250 | 1,269 | 1,245 | 1,247 | 13,400 | 1,247 |
| 2008-04-07 | 1,263 | 1,274 | 1,261 | 1,274 | 12,400 | 1,274 |
| 2008-04-04 | 1,270 | 1,278 | 1,259 | 1,261 | 14,400 | 1,261 |
| 2008-04-03 | 1,276 | 1,276 | 1,256 | 1,269 | 16,000 | 1,269 |
| 2008-04-02 | 1,252 | 1,270 | 1,244 | 1,256 | 17,200 | 1,256 |
| 2008-04-01 | 1,228 | 1,240 | 1,221 | 1,232 | 14,300 | 1,232 |
| 2008-03-31 | 1,226 | 1,235 | 1,201 | 1,212 | 20,500 | 1,212 |
| 2008-03-28 | 1,235 | 1,241 | 1,200 | 1,225 | 19,300 | 1,225 |
| 2008-03-27 | 1,230 | 1,237 | 1,224 | 1,234 | 10,900 | 1,234 |
| 2008-03-26 | 1,221 | 1,240 | 1,200 | 1,237 | 23,900 | 1,237 |
| 2008-03-25 | 1,276 | 1,291 | 1,200 | 1,221 | 58,300 | 1,221 |
| 2008-03-24 | 1,250 | 1,283 | 1,230 | 1,264 | 23,600 | 1,264 |
| 2008-03-21 | 1,181 | 1,218 | 1,180 | 1,215 | 17,400 | 1,215 |
| 2008-03-19 | 1,180 | 1,222 | 1,163 | 1,172 | 20,800 | 1,172 |
| 2008-03-18 | 1,111 | 1,157 | 1,106 | 1,132 | 19,700 | 1,132 |
| 2008-03-17 | 1,160 | 1,160 | 1,115 | 1,145 | 25,400 | 1,145 |
| 2008-03-14 | 1,183 | 1,195 | 1,145 | 1,164 | 34,600 | 1,164 |
| 2008-03-13 | 1,257 | 1,257 | 1,180 | 1,190 | 38,400 | 1,190 |
| 2008-03-12 | 1,265 | 1,289 | 1,245 | 1,257 | 13,900 | 1,257 |
| 2008-03-11 | 1,205 | 1,237 | 1,204 | 1,232 | 32,800 | 1,232 |
| 2008-03-10 | 1,248 | 1,255 | 1,204 | 1,204 | 31,600 | 1,204 |
| 2008-03-07 | 1,254 | 1,286 | 1,247 | 1,266 | 42,200 | 1,266 |
| 2008-03-06 | 1,261 | 1,314 | 1,256 | 1,296 | 33,900 | 1,296 |
| 2008-03-05 | 1,261 | 1,272 | 1,251 | 1,254 | 21,700 | 1,254 |
| 2008-03-04 | 1,298 | 1,305 | 1,260 | 1,273 | 31,800 | 1,273 |
| 2008-03-03 | 1,357 | 1,357 | 1,283 | 1,297 | 48,900 | 1,297 |
| 2008-02-29 | 1,392 | 1,398 | 1,377 | 1,383 | 50,100 | 1,383 |
| 2008-02-28 | 1,389 | 1,419 | 1,382 | 1,412 | 30,100 | 1,412 |
| 2008-02-27 | 1,400 | 1,409 | 1,390 | 1,404 | 37,400 | 1,404 |
| 2008-02-26 | 1,407 | 1,420 | 1,360 | 1,360 | 47,700 | 1,360 |
| 2008-02-25 | 1,342 | 1,390 | 1,340 | 1,387 | 82,400 | 1,387 |
| 2008-02-22 | 1,292 | 1,304 | 1,285 | 1,302 | 35,100 | 1,302 |
| 2008-02-21 | 1,277 | 1,304 | 1,277 | 1,292 | 46,100 | 1,292 |
| 2008-02-20 | 1,276 | 1,317 | 1,265 | 1,270 | 63,800 | 1,270 |
| 2008-02-19 | 1,278 | 1,285 | 1,258 | 1,276 | 60,700 | 1,276 |
| 2008-02-18 | 1,241 | 1,278 | 1,241 | 1,267 | 65,600 | 1,267 |
| 2008-02-15 | 1,250 | 1,258 | 1,233 | 1,257 | 69,300 | 1,257 |
| 2008-02-14 | 1,250 | 1,275 | 1,243 | 1,270 | 97,200 | 1,270 |
| 2008-02-13 | 1,259 | 1,262 | 1,237 | 1,237 | 33,000 | 1,237 |
| 2008-02-12 | 1,232 | 1,260 | 1,232 | 1,234 | 82,900 | 1,234 |
| 2008-02-08 | 1,241 | 1,267 | 1,228 | 1,231 | 122,200 | 1,231 |
| 2008-02-07 | 1,175 | 1,252 | 1,175 | 1,249 | 68,700 | 1,249 |
| 2008-02-06 | 1,237 | 1,238 | 1,168 | 1,174 | 91,500 | 1,174 |
| 2008-02-05 | 1,255 | 1,258 | 1,231 | 1,240 | 76,100 | 1,240 |
| 2008-02-04 | 1,251 | 1,265 | 1,235 | 1,249 | 78,300 | 1,249 |
| 2008-02-01 | 1,250 | 1,260 | 1,241 | 1,246 | 78,600 | 1,246 |
| 2008-01-31 | 1,232 | 1,255 | 1,230 | 1,250 | 56,800 | 1,250 |
| 2008-01-30 | 1,280 | 1,291 | 1,245 | 1,252 | 106,000 | 1,252 |
| 2008-01-29 | 1,244 | 1,296 | 1,238 | 1,295 | 48,800 | 1,295 |
| 2008-01-28 | 1,288 | 1,301 | 1,226 | 1,226 | 74,200 | 1,226 |
| 2008-01-25 | 1,269 | 1,327 | 1,263 | 1,308 | 75,800 | 1,308 |
| 2008-01-24 | 1,226 | 1,262 | 1,210 | 1,253 | 68,600 | 1,253 |
| 2008-01-23 | 1,261 | 1,296 | 1,167 | 1,206 | 184,500 | 1,206 |
| 2008-01-22 | 1,360 | 1,364 | 1,262 | 1,275 | 77,200 | 1,275 |
| 2008-01-21 | 1,397 | 1,397 | 1,361 | 1,363 | 55,400 | 1,363 |
| 2008-01-18 | 1,370 | 1,406 | 1,340 | 1,404 | 156,400 | 1,404 |
| 2008-01-17 | 1,370 | 1,400 | 1,341 | 1,371 | 119,700 | 1,371 |
| 2008-01-16 | 1,360 | 1,388 | 1,300 | 1,379 | 93,900 | 1,379 |
| 2008-01-15 | 1,521 | 1,525 | 1,428 | 1,440 | 36,100 | 1,440 |
| 2008-01-11 | 1,578 | 1,593 | 1,518 | 1,521 | 27,500 | 1,521 |
| 2008-01-10 | 1,580 | 1,600 | 1,578 | 1,578 | 21,300 | 1,578 |
| 2008-01-09 | 1,586 | 1,600 | 1,575 | 1,596 | 25,900 | 1,596 |
| 2008-01-08 | 1,606 | 1,613 | 1,585 | 1,604 | 34,100 | 1,604 |
| 2008-01-07 | 1,599 | 1,630 | 1,565 | 1,623 | 47,900 | 1,623 |
| 2008-01-04 | 1,682 | 1,690 | 1,601 | 1,638 | 25,100 | 1,638 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
