5463 丸一鋼管(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 | 2,495 | 2,495 | 2,430 | 2,475 | 84,000 | 2,475 |
| 2008-12-29 | 2,455 | 2,535 | 2,455 | 2,535 | 95,600 | 2,535 |
| 2008-12-26 | 2,515 | 2,515 | 2,475 | 2,495 | 52,900 | 2,495 |
| 2008-12-25 | 2,495 | 2,535 | 2,480 | 2,535 | 44,500 | 2,535 |
| 2008-12-24 | 2,475 | 2,480 | 2,430 | 2,465 | 190,700 | 2,465 |
| 2008-12-22 | 2,615 | 2,670 | 2,570 | 2,635 | 192,300 | 2,635 |
| 2008-12-19 | 2,600 | 2,620 | 2,545 | 2,555 | 150,300 | 2,555 |
| 2008-12-18 | 2,520 | 2,635 | 2,520 | 2,625 | 136,600 | 2,625 |
| 2008-12-17 | 2,550 | 2,570 | 2,420 | 2,520 | 198,100 | 2,520 |
| 2008-12-16 | 2,620 | 2,625 | 2,500 | 2,510 | 166,600 | 2,510 |
| 2008-12-15 | 2,640 | 2,670 | 2,585 | 2,620 | 278,000 | 2,620 |
| 2008-12-12 | 2,625 | 2,680 | 2,575 | 2,600 | 346,000 | 2,600 |
| 2008-12-11 | 2,625 | 2,630 | 2,580 | 2,625 | 200,700 | 2,625 |
| 2008-12-10 | 2,540 | 2,660 | 2,530 | 2,625 | 163,100 | 2,625 |
| 2008-12-09 | 2,470 | 2,535 | 2,455 | 2,490 | 218,500 | 2,490 |
| 2008-12-08 | 2,370 | 2,465 | 2,360 | 2,430 | 252,900 | 2,430 |
| 2008-12-05 | 2,360 | 2,400 | 2,355 | 2,355 | 214,900 | 2,355 |
| 2008-12-04 | 2,305 | 2,405 | 2,305 | 2,365 | 292,800 | 2,365 |
| 2008-12-03 | 2,240 | 2,305 | 2,240 | 2,300 | 251,200 | 2,300 |
| 2008-12-02 | 2,215 | 2,260 | 2,155 | 2,225 | 238,800 | 2,225 |
| 2008-12-01 | 2,300 | 2,315 | 2,280 | 2,295 | 156,100 | 2,295 |
| 2008-11-28 | 2,290 | 2,305 | 2,235 | 2,295 | 336,400 | 2,295 |
| 2008-11-27 | 2,185 | 2,265 | 2,185 | 2,225 | 153,200 | 2,225 |
| 2008-11-26 | 2,200 | 2,205 | 2,160 | 2,170 | 203,800 | 2,170 |
| 2008-11-25 | 2,165 | 2,200 | 2,125 | 2,190 | 284,100 | 2,190 |
| 2008-11-21 | 1,949 | 2,045 | 1,871 | 2,045 | 258,500 | 2,045 |
| 2008-11-20 | 2,010 | 2,010 | 1,919 | 1,929 | 173,700 | 1,929 |
| 2008-11-19 | 2,060 | 2,085 | 1,933 | 2,010 | 308,100 | 2,010 |
| 2008-11-18 | 2,040 | 2,095 | 2,015 | 2,055 | 150,300 | 2,055 |
| 2008-11-17 | 2,050 | 2,100 | 1,993 | 2,020 | 167,300 | 2,020 |
| 2008-11-14 | 2,155 | 2,155 | 1,988 | 2,010 | 144,200 | 2,010 |
| 2008-11-13 | 1,945 | 2,100 | 1,930 | 2,050 | 479,000 | 2,050 |
| 2008-11-12 | 2,045 | 2,075 | 1,969 | 2,015 | 303,800 | 2,015 |
| 2008-11-11 | 2,120 | 2,120 | 2,010 | 2,040 | 185,900 | 2,040 |
| 2008-11-10 | 2,210 | 2,240 | 2,065 | 2,115 | 271,900 | 2,115 |
| 2008-11-07 | 2,100 | 2,135 | 2,040 | 2,065 | 280,800 | 2,065 |
| 2008-11-06 | 2,410 | 2,410 | 2,250 | 2,265 | 180,300 | 2,265 |
| 2008-11-05 | 2,375 | 2,460 | 2,350 | 2,450 | 231,300 | 2,450 |
| 2008-11-04 | 2,345 | 2,365 | 2,170 | 2,255 | 226,300 | 2,255 |
| 2008-10-31 | 2,145 | 2,330 | 2,090 | 2,205 | 407,100 | 2,205 |
| 2008-10-30 | 2,010 | 2,165 | 1,960 | 2,155 | 352,700 | 2,155 |
| 2008-10-29 | 2,000 | 2,095 | 1,935 | 2,030 | 331,900 | 2,030 |
| 2008-10-28 | 1,672 | 1,906 | 1,640 | 1,905 | 410,600 | 1,905 |
| 2008-10-27 | 1,784 | 1,875 | 1,642 | 1,671 | 261,000 | 1,671 |
| 2008-10-24 | 1,993 | 2,015 | 1,799 | 1,810 | 414,100 | 1,810 |
| 2008-10-23 | 2,025 | 2,030 | 1,878 | 2,005 | 471,000 | 2,005 |
| 2008-10-22 | 2,175 | 2,175 | 2,025 | 2,025 | 119,400 | 2,025 |
| 2008-10-21 | 2,180 | 2,245 | 2,120 | 2,210 | 213,700 | 2,210 |
| 2008-10-20 | 2,060 | 2,120 | 1,943 | 2,040 | 310,300 | 2,040 |
| 2008-10-17 | 2,010 | 2,055 | 1,958 | 2,025 | 214,900 | 2,025 |
| 2008-10-16 | 1,850 | 1,964 | 1,850 | 1,886 | 347,700 | 1,886 |
| 2008-10-15 | 2,195 | 2,195 | 1,970 | 2,045 | 275,300 | 2,045 |
| 2008-10-14 | 2,145 | 2,205 | 2,085 | 2,205 | 246,900 | 2,205 |
| 2008-10-10 | 1,950 | 1,979 | 1,845 | 1,903 | 305,300 | 1,903 |
| 2008-10-09 | 2,065 | 2,200 | 1,999 | 2,100 | 213,300 | 2,100 |
| 2008-10-08 | 2,290 | 2,295 | 2,065 | 2,080 | 269,800 | 2,080 |
| 2008-10-07 | 2,255 | 2,410 | 2,235 | 2,370 | 241,900 | 2,370 |
| 2008-10-06 | 2,425 | 2,425 | 2,310 | 2,335 | 252,700 | 2,335 |
| 2008-10-03 | 2,495 | 2,535 | 2,395 | 2,450 | 342,400 | 2,450 |
| 2008-10-02 | 2,755 | 2,755 | 2,485 | 2,495 | 354,800 | 2,495 |
| 2008-10-01 | 2,820 | 2,820 | 2,705 | 2,735 | 304,000 | 2,735 |
| 2008-09-30 | 2,680 | 2,880 | 2,620 | 2,860 | 512,000 | 2,860 |
| 2008-09-29 | 2,795 | 2,900 | 2,735 | 2,740 | 248,900 | 2,740 |
| 2008-09-26 | 2,760 | 2,790 | 2,695 | 2,750 | 218,900 | 2,750 |
| 2008-09-25 | 2,750 | 2,790 | 2,700 | 2,770 | 170,200 | 2,770 |
| 2008-09-24 | 2,750 | 2,765 | 2,685 | 2,760 | 180,100 | 2,760 |
| 2008-09-22 | 2,895 | 2,895 | 2,740 | 2,780 | 307,100 | 2,780 |
| 2008-09-19 | 2,680 | 2,880 | 2,680 | 2,845 | 265,600 | 2,845 |
| 2008-09-18 | 2,675 | 2,745 | 2,650 | 2,720 | 305,200 | 2,720 |
| 2008-09-17 | 3,020 | 3,030 | 2,810 | 2,835 | 284,500 | 2,835 |
| 2008-09-16 | 2,905 | 2,945 | 2,795 | 2,900 | 242,200 | 2,900 |
| 2008-09-12 | 2,930 | 2,975 | 2,880 | 2,975 | 183,500 | 2,975 |
| 2008-09-11 | 2,985 | 2,985 | 2,880 | 2,895 | 184,200 | 2,895 |
| 2008-09-10 | 2,970 | 3,040 | 2,950 | 2,980 | 219,600 | 2,980 |
| 2008-09-09 | 3,120 | 3,120 | 2,975 | 2,995 | 160,200 | 2,995 |
| 2008-09-08 | 3,070 | 3,170 | 3,060 | 3,150 | 112,100 | 3,150 |
| 2008-09-05 | 2,945 | 2,995 | 2,945 | 2,975 | 169,500 | 2,975 |
| 2008-09-04 | 3,060 | 3,100 | 3,010 | 3,030 | 180,300 | 3,030 |
| 2008-09-03 | 3,130 | 3,180 | 3,100 | 3,140 | 228,200 | 3,140 |
| 2008-09-02 | 3,150 | 3,210 | 3,060 | 3,080 | 253,000 | 3,080 |
| 2008-09-01 | 3,200 | 3,200 | 3,120 | 3,120 | 198,900 | 3,120 |
| 2008-08-29 | 3,240 | 3,290 | 3,230 | 3,270 | 213,200 | 3,270 |
| 2008-08-28 | 3,200 | 3,210 | 3,130 | 3,150 | 99,300 | 3,150 |
| 2008-08-27 | 3,150 | 3,190 | 3,130 | 3,190 | 112,800 | 3,190 |
| 2008-08-26 | 3,120 | 3,130 | 3,080 | 3,130 | 128,800 | 3,130 |
| 2008-08-25 | 3,150 | 3,180 | 3,140 | 3,150 | 118,800 | 3,150 |
| 2008-08-22 | 3,100 | 3,130 | 3,080 | 3,120 | 115,900 | 3,120 |
| 2008-08-21 | 3,170 | 3,180 | 3,070 | 3,100 | 151,100 | 3,100 |
| 2008-08-20 | 3,090 | 3,170 | 3,090 | 3,150 | 116,000 | 3,150 |
| 2008-08-19 | 3,190 | 3,200 | 3,080 | 3,130 | 186,100 | 3,130 |
| 2008-08-18 | 3,150 | 3,240 | 3,150 | 3,190 | 131,200 | 3,190 |
| 2008-08-15 | 3,100 | 3,150 | 3,080 | 3,140 | 167,700 | 3,140 |
| 2008-08-14 | 3,070 | 3,140 | 3,040 | 3,040 | 195,000 | 3,040 |
| 2008-08-13 | 3,150 | 3,170 | 3,040 | 3,050 | 264,900 | 3,050 |
| 2008-08-12 | 3,170 | 3,210 | 3,140 | 3,150 | 168,700 | 3,150 |
| 2008-08-11 | 3,140 | 3,210 | 3,140 | 3,170 | 197,900 | 3,170 |
| 2008-08-08 | 2,990 | 3,140 | 2,955 | 3,090 | 396,900 | 3,090 |
| 2008-08-07 | 3,000 | 3,290 | 2,910 | 3,090 | 362,800 | 3,090 |
| 2008-08-06 | 2,930 | 2,970 | 2,880 | 2,965 | 101,300 | 2,965 |
| 2008-08-05 | 2,870 | 2,940 | 2,850 | 2,860 | 232,800 | 2,860 |
| 2008-08-04 | 2,935 | 2,970 | 2,865 | 2,865 | 120,300 | 2,865 |
| 2008-08-01 | 3,010 | 3,020 | 2,915 | 2,925 | 190,900 | 2,925 |
| 2008-07-31 | 3,050 | 3,090 | 3,030 | 3,050 | 156,500 | 3,050 |
| 2008-07-30 | 3,000 | 3,060 | 2,990 | 3,050 | 158,000 | 3,050 |
| 2008-07-29 | 2,920 | 3,000 | 2,900 | 2,990 | 164,400 | 2,990 |
| 2008-07-28 | 3,020 | 3,030 | 2,930 | 2,950 | 89,800 | 2,950 |
| 2008-07-25 | 3,000 | 3,010 | 2,960 | 2,975 | 129,300 | 2,975 |
| 2008-07-24 | 3,030 | 3,030 | 2,980 | 3,030 | 121,100 | 3,030 |
| 2008-07-23 | 3,040 | 3,050 | 2,985 | 3,000 | 155,200 | 3,000 |
| 2008-07-22 | 2,980 | 3,090 | 2,975 | 3,090 | 124,600 | 3,090 |
| 2008-07-18 | 3,070 | 3,070 | 2,940 | 2,945 | 138,400 | 2,945 |
| 2008-07-17 | 2,970 | 3,030 | 2,970 | 3,020 | 158,000 | 3,020 |
| 2008-07-16 | 2,980 | 3,020 | 2,910 | 2,930 | 148,700 | 2,930 |
| 2008-07-15 | 3,050 | 3,050 | 2,970 | 2,995 | 217,400 | 2,995 |
| 2008-07-14 | 3,080 | 3,140 | 3,070 | 3,070 | 142,600 | 3,070 |
| 2008-07-11 | 3,060 | 3,110 | 2,995 | 3,070 | 145,800 | 3,070 |
| 2008-07-10 | 3,110 | 3,110 | 3,050 | 3,090 | 163,000 | 3,090 |
| 2008-07-09 | 3,160 | 3,210 | 3,100 | 3,100 | 149,500 | 3,100 |
| 2008-07-08 | 3,180 | 3,230 | 3,090 | 3,110 | 246,100 | 3,110 |
| 2008-07-07 | 3,240 | 3,250 | 3,140 | 3,230 | 160,400 | 3,230 |
| 2008-07-04 | 3,180 | 3,220 | 3,160 | 3,190 | 123,000 | 3,190 |
| 2008-07-03 | 3,260 | 3,260 | 3,170 | 3,210 | 232,300 | 3,210 |
| 2008-07-02 | 3,300 | 3,340 | 3,250 | 3,310 | 186,500 | 3,310 |
| 2008-07-01 | 3,270 | 3,360 | 3,270 | 3,290 | 192,100 | 3,290 |
| 2008-06-30 | 3,310 | 3,360 | 3,290 | 3,320 | 143,500 | 3,320 |
| 2008-06-27 | 3,290 | 3,320 | 3,260 | 3,290 | 122,800 | 3,290 |
| 2008-06-26 | 3,400 | 3,420 | 3,350 | 3,370 | 100,800 | 3,370 |
| 2008-06-25 | 3,370 | 3,390 | 3,280 | 3,380 | 183,000 | 3,380 |
| 2008-06-24 | 3,410 | 3,460 | 3,380 | 3,420 | 251,800 | 3,420 |
| 2008-06-23 | 3,330 | 3,410 | 3,320 | 3,380 | 83,500 | 3,380 |
| 2008-06-20 | 3,410 | 3,450 | 3,380 | 3,390 | 115,100 | 3,390 |
| 2008-06-19 | 3,490 | 3,490 | 3,400 | 3,410 | 102,300 | 3,410 |
| 2008-06-18 | 3,530 | 3,530 | 3,480 | 3,500 | 123,300 | 3,500 |
| 2008-06-17 | 3,550 | 3,570 | 3,500 | 3,510 | 146,700 | 3,510 |
| 2008-06-16 | 3,520 | 3,530 | 3,470 | 3,510 | 82,200 | 3,510 |
| 2008-06-13 | 3,400 | 3,450 | 3,380 | 3,420 | 152,600 | 3,420 |
| 2008-06-12 | 3,430 | 3,440 | 3,370 | 3,440 | 155,400 | 3,440 |
| 2008-06-11 | 3,490 | 3,500 | 3,460 | 3,480 | 82,400 | 3,480 |
| 2008-06-10 | 3,550 | 3,550 | 3,460 | 3,500 | 121,200 | 3,500 |
| 2008-06-09 | 3,540 | 3,570 | 3,510 | 3,550 | 102,000 | 3,550 |
| 2008-06-06 | 3,670 | 3,680 | 3,580 | 3,580 | 190,700 | 3,580 |
| 2008-06-05 | 3,600 | 3,610 | 3,580 | 3,590 | 243,200 | 3,590 |
| 2008-06-04 | 3,590 | 3,620 | 3,570 | 3,600 | 285,600 | 3,600 |
| 2008-06-03 | 3,580 | 3,610 | 3,530 | 3,580 | 360,500 | 3,580 |
| 2008-06-02 | 3,560 | 3,610 | 3,480 | 3,590 | 655,100 | 3,590 |
| 2008-05-30 | 3,660 | 3,700 | 3,520 | 3,610 | 902,700 | 3,610 |
| 2008-05-29 | 3,640 | 3,720 | 3,600 | 3,650 | 432,000 | 3,650 |
| 2008-05-28 | 3,640 | 3,670 | 3,560 | 3,580 | 237,500 | 3,580 |
| 2008-05-27 | 3,640 | 3,680 | 3,620 | 3,630 | 314,300 | 3,630 |
| 2008-05-26 | 3,570 | 3,600 | 3,530 | 3,550 | 205,900 | 3,550 |
| 2008-05-23 | 3,590 | 3,610 | 3,550 | 3,600 | 342,400 | 3,600 |
| 2008-05-22 | 3,570 | 3,660 | 3,490 | 3,620 | 230,900 | 3,620 |
| 2008-05-21 | 3,650 | 3,690 | 3,600 | 3,640 | 193,800 | 3,640 |
| 2008-05-20 | 3,700 | 3,740 | 3,690 | 3,690 | 294,200 | 3,690 |
| 2008-05-19 | 3,740 | 3,770 | 3,690 | 3,690 | 361,300 | 3,690 |
| 2008-05-16 | 3,730 | 3,730 | 3,670 | 3,690 | 275,500 | 3,690 |
| 2008-05-15 | 3,700 | 3,720 | 3,670 | 3,670 | 326,200 | 3,670 |
| 2008-05-14 | 3,690 | 3,730 | 3,650 | 3,660 | 435,700 | 3,660 |
| 2008-05-13 | 3,670 | 3,710 | 3,650 | 3,660 | 187,800 | 3,660 |
| 2008-05-12 | 3,710 | 3,720 | 3,630 | 3,670 | 195,900 | 3,670 |
| 2008-05-09 | 3,770 | 3,770 | 3,660 | 3,680 | 182,400 | 3,680 |
| 2008-05-08 | 3,790 | 3,850 | 3,740 | 3,740 | 191,900 | 3,740 |
| 2008-05-07 | 3,830 | 3,850 | 3,720 | 3,780 | 300,800 | 3,780 |
| 2008-05-02 | 3,750 | 3,780 | 3,740 | 3,780 | 154,000 | 3,780 |
| 2008-05-01 | 3,720 | 3,760 | 3,710 | 3,730 | 88,400 | 3,730 |
| 2008-04-30 | 3,730 | 3,780 | 3,680 | 3,750 | 205,500 | 3,750 |
| 2008-04-28 | 3,750 | 3,780 | 3,670 | 3,740 | 97,300 | 3,740 |
| 2008-04-25 | 3,670 | 3,740 | 3,670 | 3,730 | 141,800 | 3,730 |
| 2008-04-24 | 3,670 | 3,680 | 3,610 | 3,640 | 93,600 | 3,640 |
| 2008-04-23 | 3,640 | 3,680 | 3,610 | 3,640 | 83,900 | 3,640 |
| 2008-04-22 | 3,620 | 3,670 | 3,600 | 3,630 | 106,200 | 3,630 |
| 2008-04-21 | 3,650 | 3,670 | 3,550 | 3,610 | 133,700 | 3,610 |
| 2008-04-18 | 3,590 | 3,630 | 3,540 | 3,620 | 77,000 | 3,620 |
| 2008-04-17 | 3,650 | 3,670 | 3,520 | 3,540 | 168,300 | 3,540 |
| 2008-04-16 | 3,620 | 3,620 | 3,500 | 3,550 | 105,000 | 3,550 |
| 2008-04-15 | 3,500 | 3,610 | 3,470 | 3,570 | 258,000 | 3,570 |
| 2008-04-14 | 3,490 | 3,490 | 3,420 | 3,450 | 127,500 | 3,450 |
| 2008-04-11 | 3,480 | 3,550 | 3,460 | 3,480 | 225,000 | 3,480 |
| 2008-04-10 | 3,470 | 3,500 | 3,410 | 3,430 | 139,200 | 3,430 |
| 2008-04-09 | 3,610 | 3,620 | 3,470 | 3,500 | 146,200 | 3,500 |
| 2008-04-08 | 3,640 | 3,730 | 3,620 | 3,640 | 160,700 | 3,640 |
| 2008-04-07 | 3,560 | 3,640 | 3,540 | 3,600 | 109,600 | 3,600 |
| 2008-04-04 | 3,520 | 3,550 | 3,490 | 3,550 | 65,300 | 3,550 |
| 2008-04-03 | 3,430 | 3,540 | 3,430 | 3,540 | 147,000 | 3,540 |
| 2008-04-02 | 3,400 | 3,470 | 3,400 | 3,450 | 147,200 | 3,450 |
| 2008-04-01 | 3,350 | 3,360 | 3,230 | 3,310 | 214,100 | 3,310 |
| 2008-03-31 | 3,410 | 3,410 | 3,210 | 3,300 | 241,100 | 3,300 |
| 2008-03-28 | 3,440 | 3,440 | 3,310 | 3,410 | 238,300 | 3,410 |
| 2008-03-27 | 3,400 | 3,490 | 3,360 | 3,460 | 109,700 | 3,460 |
| 2008-03-26 | 3,390 | 3,430 | 3,370 | 3,420 | 113,100 | 3,420 |
| 2008-03-25 | 3,440 | 3,460 | 3,370 | 3,460 | 171,900 | 3,460 |
| 2008-03-24 | 3,400 | 3,460 | 3,370 | 3,380 | 177,200 | 3,380 |
| 2008-03-21 | 3,320 | 3,400 | 3,320 | 3,370 | 117,500 | 3,370 |
| 2008-03-19 | 3,400 | 3,410 | 3,280 | 3,360 | 226,900 | 3,360 |
| 2008-03-18 | 3,170 | 3,320 | 3,170 | 3,320 | 227,900 | 3,320 |
| 2008-03-17 | 3,210 | 3,210 | 3,120 | 3,170 | 212,400 | 3,170 |
| 2008-03-14 | 3,240 | 3,270 | 3,170 | 3,260 | 181,300 | 3,260 |
| 2008-03-13 | 3,170 | 3,240 | 3,140 | 3,200 | 130,400 | 3,200 |
| 2008-03-12 | 3,290 | 3,300 | 3,180 | 3,240 | 133,200 | 3,240 |
| 2008-03-11 | 2,960 | 3,200 | 2,920 | 3,200 | 206,700 | 3,200 |
| 2008-03-10 | 3,000 | 3,040 | 2,950 | 2,980 | 149,000 | 2,980 |
| 2008-03-07 | 3,050 | 3,090 | 3,000 | 3,030 | 140,700 | 3,030 |
| 2008-03-06 | 3,030 | 3,170 | 3,030 | 3,120 | 78,800 | 3,120 |
| 2008-03-05 | 3,030 | 3,060 | 2,975 | 3,000 | 136,300 | 3,000 |
| 2008-03-04 | 3,080 | 3,090 | 2,950 | 3,040 | 167,300 | 3,040 |
| 2008-03-03 | 3,030 | 3,140 | 2,950 | 3,090 | 187,400 | 3,090 |
| 2008-02-29 | 3,060 | 3,160 | 3,040 | 3,130 | 113,700 | 3,130 |
| 2008-02-28 | 3,130 | 3,160 | 3,050 | 3,150 | 106,000 | 3,150 |
| 2008-02-27 | 3,160 | 3,190 | 3,110 | 3,140 | 87,200 | 3,140 |
| 2008-02-26 | 3,190 | 3,200 | 3,110 | 3,110 | 92,600 | 3,110 |
| 2008-02-25 | 3,160 | 3,220 | 3,130 | 3,150 | 123,700 | 3,150 |
| 2008-02-22 | 3,040 | 3,140 | 3,040 | 3,110 | 103,600 | 3,110 |
| 2008-02-21 | 3,010 | 3,110 | 2,995 | 3,080 | 105,000 | 3,080 |
| 2008-02-20 | 3,080 | 3,080 | 2,930 | 2,950 | 245,500 | 2,950 |
| 2008-02-19 | 3,150 | 3,160 | 3,040 | 3,090 | 83,000 | 3,090 |
| 2008-02-18 | 3,090 | 3,150 | 3,060 | 3,100 | 76,200 | 3,100 |
| 2008-02-15 | 3,050 | 3,130 | 3,000 | 3,070 | 182,700 | 3,070 |
| 2008-02-14 | 2,960 | 3,030 | 2,925 | 3,020 | 172,500 | 3,020 |
| 2008-02-13 | 2,900 | 2,935 | 2,835 | 2,840 | 108,700 | 2,840 |
| 2008-02-12 | 2,880 | 2,905 | 2,835 | 2,870 | 180,600 | 2,870 |
| 2008-02-08 | 2,980 | 3,000 | 2,830 | 2,875 | 277,800 | 2,875 |
| 2008-02-07 | 3,000 | 3,110 | 2,865 | 3,080 | 204,800 | 3,080 |
| 2008-02-06 | 3,160 | 3,200 | 3,030 | 3,030 | 81,300 | 3,030 |
| 2008-02-05 | 3,160 | 3,230 | 3,150 | 3,230 | 88,500 | 3,230 |
| 2008-02-04 | 3,290 | 3,300 | 3,180 | 3,190 | 165,500 | 3,190 |
| 2008-02-01 | 3,180 | 3,280 | 3,180 | 3,240 | 126,500 | 3,240 |
| 2008-01-31 | 2,990 | 3,270 | 2,975 | 3,220 | 206,800 | 3,220 |
| 2008-01-30 | 3,140 | 3,300 | 3,120 | 3,130 | 332,400 | 3,130 |
| 2008-01-29 | 3,010 | 3,120 | 2,995 | 3,090 | 199,900 | 3,090 |
| 2008-01-28 | 3,000 | 3,020 | 2,875 | 2,920 | 184,500 | 2,920 |
| 2008-01-25 | 2,920 | 3,030 | 2,920 | 2,995 | 254,300 | 2,995 |
| 2008-01-24 | 2,745 | 2,885 | 2,745 | 2,870 | 201,400 | 2,870 |
| 2008-01-23 | 2,665 | 2,765 | 2,650 | 2,735 | 276,600 | 2,735 |
| 2008-01-22 | 2,775 | 2,775 | 2,620 | 2,625 | 290,200 | 2,625 |
| 2008-01-21 | 2,805 | 2,825 | 2,735 | 2,800 | 217,700 | 2,800 |
| 2008-01-18 | 2,730 | 2,820 | 2,610 | 2,805 | 248,000 | 2,805 |
| 2008-01-17 | 2,660 | 2,760 | 2,615 | 2,750 | 317,300 | 2,750 |
| 2008-01-16 | 2,600 | 2,770 | 2,555 | 2,655 | 490,100 | 2,655 |
| 2008-01-15 | 2,680 | 2,715 | 2,590 | 2,595 | 456,900 | 2,595 |
| 2008-01-11 | 2,595 | 2,650 | 2,555 | 2,560 | 236,100 | 2,560 |
| 2008-01-10 | 2,700 | 2,715 | 2,620 | 2,630 | 210,300 | 2,630 |
| 2008-01-09 | 2,610 | 2,715 | 2,585 | 2,710 | 225,500 | 2,710 |
| 2008-01-08 | 2,570 | 2,650 | 2,540 | 2,620 | 221,700 | 2,620 |
| 2008-01-07 | 2,615 | 2,675 | 2,530 | 2,650 | 342,000 | 2,650 |
| 2008-01-04 | 2,700 | 2,735 | 2,620 | 2,620 | 169,800 | 2,620 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株