5486 日立金属(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 | 409 | 411 | 405 | 411 | 747,000 | 411 |
| 2008-12-29 | 412 | 413 | 403 | 410 | 1,011,000 | 410 |
| 2008-12-26 | 408 | 410 | 399 | 409 | 1,545,000 | 409 |
| 2008-12-25 | 410 | 410 | 395 | 401 | 2,042,000 | 401 |
| 2008-12-24 | 421 | 423 | 406 | 410 | 2,788,000 | 410 |
| 2008-12-22 | 415 | 438 | 409 | 438 | 3,596,000 | 438 |
| 2008-12-19 | 410 | 423 | 402 | 412 | 4,453,000 | 412 |
| 2008-12-18 | 415 | 434 | 407 | 410 | 8,058,000 | 410 |
| 2008-12-17 | 437 | 445 | 417 | 417 | 9,698,000 | 417 |
| 2008-12-16 | 578 | 578 | 497 | 497 | 7,810,000 | 497 |
| 2008-12-15 | 570 | 598 | 570 | 588 | 2,324,000 | 588 |
| 2008-12-12 | 601 | 601 | 532 | 555 | 3,786,000 | 555 |
| 2008-12-11 | 538 | 613 | 530 | 611 | 4,199,000 | 611 |
| 2008-12-10 | 526 | 534 | 519 | 530 | 2,411,000 | 530 |
| 2008-12-09 | 530 | 555 | 519 | 527 | 2,285,000 | 527 |
| 2008-12-08 | 499 | 524 | 492 | 516 | 1,380,000 | 516 |
| 2008-12-05 | 500 | 514 | 489 | 490 | 1,827,000 | 490 |
| 2008-12-04 | 523 | 528 | 492 | 505 | 2,234,000 | 505 |
| 2008-12-03 | 528 | 537 | 519 | 537 | 1,462,000 | 537 |
| 2008-12-02 | 517 | 536 | 506 | 508 | 1,883,000 | 508 |
| 2008-12-01 | 558 | 578 | 552 | 560 | 1,285,000 | 560 |
| 2008-11-28 | 524 | 573 | 516 | 568 | 2,046,000 | 568 |
| 2008-11-27 | 526 | 541 | 504 | 509 | 3,163,000 | 509 |
| 2008-11-26 | 545 | 545 | 515 | 519 | 1,931,000 | 519 |
| 2008-11-25 | 591 | 591 | 532 | 554 | 2,055,000 | 554 |
| 2008-11-21 | 506 | 538 | 498 | 534 | 3,205,000 | 534 |
| 2008-11-20 | 599 | 601 | 526 | 545 | 3,067,000 | 545 |
| 2008-11-19 | 641 | 648 | 606 | 615 | 1,267,000 | 615 |
| 2008-11-18 | 642 | 652 | 633 | 640 | 878,000 | 640 |
| 2008-11-17 | 636 | 666 | 630 | 641 | 1,663,000 | 641 |
| 2008-11-14 | 680 | 687 | 637 | 645 | 1,940,000 | 645 |
| 2008-11-13 | 644 | 673 | 636 | 660 | 2,331,000 | 660 |
| 2008-11-12 | 680 | 688 | 662 | 663 | 2,069,000 | 663 |
| 2008-11-11 | 710 | 722 | 675 | 709 | 3,056,000 | 709 |
| 2008-11-10 | 688 | 702 | 680 | 700 | 2,293,000 | 700 |
| 2008-11-07 | 645 | 680 | 635 | 658 | 3,432,000 | 658 |
| 2008-11-06 | 765 | 772 | 735 | 735 | 1,189,000 | 735 |
| 2008-11-05 | 800 | 855 | 795 | 835 | 2,985,000 | 835 |
| 2008-11-04 | 754 | 769 | 745 | 762 | 1,993,000 | 762 |
| 2008-10-31 | 740 | 766 | 723 | 725 | 2,739,000 | 725 |
| 2008-10-30 | 745 | 795 | 737 | 773 | 3,832,000 | 773 |
| 2008-10-29 | 823 | 823 | 722 | 746 | 4,601,000 | 746 |
| 2008-10-28 | 603 | 733 | 600 | 733 | 3,539,000 | 733 |
| 2008-10-27 | 704 | 720 | 624 | 633 | 2,171,000 | 633 |
| 2008-10-24 | 820 | 823 | 718 | 724 | 2,299,000 | 724 |
| 2008-10-23 | 765 | 812 | 761 | 812 | 2,665,000 | 812 |
| 2008-10-22 | 936 | 943 | 840 | 861 | 3,460,000 | 861 |
| 2008-10-21 | 1,035 | 1,049 | 983 | 1,014 | 1,567,000 | 1,014 |
| 2008-10-20 | 950 | 980 | 930 | 973 | 1,523,000 | 973 |
| 2008-10-17 | 939 | 950 | 905 | 946 | 1,826,000 | 946 |
| 2008-10-16 | 925 | 935 | 869 | 894 | 2,430,000 | 894 |
| 2008-10-15 | 947 | 977 | 921 | 965 | 2,364,000 | 965 |
| 2008-10-14 | 927 | 927 | 914 | 927 | 842,000 | 927 |
| 2008-10-10 | 791 | 848 | 791 | 827 | 2,997,000 | 827 |
| 2008-10-09 | 841 | 917 | 841 | 871 | 3,000,000 | 871 |
| 2008-10-08 | 959 | 978 | 819 | 836 | 3,324,000 | 836 |
| 2008-10-07 | 955 | 1,035 | 929 | 1,019 | 2,904,000 | 1,019 |
| 2008-10-06 | 1,050 | 1,056 | 985 | 992 | 2,433,000 | 992 |
| 2008-10-03 | 1,056 | 1,069 | 1,020 | 1,056 | 3,212,000 | 1,056 |
| 2008-10-02 | 1,179 | 1,180 | 1,047 | 1,056 | 6,265,000 | 1,056 |
| 2008-10-01 | 1,250 | 1,279 | 1,199 | 1,217 | 2,045,000 | 1,217 |
| 2008-09-30 | 1,166 | 1,273 | 1,166 | 1,239 | 2,346,000 | 1,239 |
| 2008-09-29 | 1,344 | 1,349 | 1,254 | 1,266 | 1,767,000 | 1,266 |
| 2008-09-26 | 1,413 | 1,415 | 1,327 | 1,344 | 783,000 | 1,344 |
| 2008-09-25 | 1,377 | 1,391 | 1,359 | 1,387 | 1,013,000 | 1,387 |
| 2008-09-24 | 1,400 | 1,410 | 1,378 | 1,393 | 847,000 | 1,393 |
| 2008-09-22 | 1,441 | 1,441 | 1,380 | 1,403 | 1,134,000 | 1,403 |
| 2008-09-19 | 1,355 | 1,381 | 1,351 | 1,378 | 2,229,000 | 1,378 |
| 2008-09-18 | 1,317 | 1,317 | 1,244 | 1,278 | 2,857,000 | 1,278 |
| 2008-09-17 | 1,408 | 1,409 | 1,308 | 1,318 | 1,335,000 | 1,318 |
| 2008-09-16 | 1,280 | 1,349 | 1,280 | 1,323 | 905,000 | 1,323 |
| 2008-09-12 | 1,388 | 1,411 | 1,370 | 1,397 | 1,594,000 | 1,397 |
| 2008-09-11 | 1,385 | 1,399 | 1,339 | 1,348 | 1,705,000 | 1,348 |
| 2008-09-10 | 1,393 | 1,429 | 1,363 | 1,419 | 1,292,000 | 1,419 |
| 2008-09-09 | 1,466 | 1,475 | 1,427 | 1,433 | 982,000 | 1,433 |
| 2008-09-08 | 1,430 | 1,506 | 1,430 | 1,486 | 2,074,000 | 1,486 |
| 2008-09-05 | 1,430 | 1,430 | 1,382 | 1,419 | 2,910,000 | 1,419 |
| 2008-09-04 | 1,537 | 1,557 | 1,486 | 1,490 | 2,364,000 | 1,490 |
| 2008-09-03 | 1,581 | 1,597 | 1,550 | 1,565 | 1,038,000 | 1,565 |
| 2008-09-02 | 1,595 | 1,623 | 1,572 | 1,591 | 635,000 | 1,591 |
| 2008-09-01 | 1,595 | 1,598 | 1,578 | 1,586 | 715,000 | 1,586 |
| 2008-08-29 | 1,578 | 1,631 | 1,565 | 1,631 | 1,100,000 | 1,631 |
| 2008-08-28 | 1,593 | 1,593 | 1,544 | 1,566 | 723,000 | 1,566 |
| 2008-08-27 | 1,555 | 1,580 | 1,545 | 1,563 | 688,000 | 1,563 |
| 2008-08-26 | 1,584 | 1,584 | 1,551 | 1,573 | 823,000 | 1,573 |
| 2008-08-25 | 1,605 | 1,614 | 1,594 | 1,606 | 683,000 | 1,606 |
| 2008-08-22 | 1,606 | 1,618 | 1,563 | 1,572 | 891,000 | 1,572 |
| 2008-08-21 | 1,613 | 1,630 | 1,588 | 1,590 | 1,221,000 | 1,590 |
| 2008-08-20 | 1,630 | 1,649 | 1,612 | 1,618 | 1,370,000 | 1,618 |
| 2008-08-19 | 1,654 | 1,657 | 1,614 | 1,631 | 988,000 | 1,631 |
| 2008-08-18 | 1,636 | 1,682 | 1,605 | 1,673 | 1,320,000 | 1,673 |
| 2008-08-15 | 1,620 | 1,649 | 1,619 | 1,635 | 539,000 | 1,635 |
| 2008-08-14 | 1,605 | 1,650 | 1,605 | 1,620 | 604,000 | 1,620 |
| 2008-08-13 | 1,605 | 1,631 | 1,605 | 1,625 | 890,000 | 1,625 |
| 2008-08-12 | 1,671 | 1,671 | 1,618 | 1,623 | 1,265,000 | 1,623 |
| 2008-08-11 | 1,700 | 1,712 | 1,673 | 1,675 | 809,000 | 1,675 |
| 2008-08-08 | 1,655 | 1,709 | 1,649 | 1,693 | 949,000 | 1,693 |
| 2008-08-07 | 1,696 | 1,697 | 1,650 | 1,662 | 936,000 | 1,662 |
| 2008-08-06 | 1,620 | 1,671 | 1,620 | 1,669 | 2,034,000 | 1,669 |
| 2008-08-05 | 1,625 | 1,659 | 1,587 | 1,598 | 2,747,000 | 1,598 |
| 2008-08-04 | 1,727 | 1,760 | 1,634 | 1,655 | 1,434,000 | 1,655 |
| 2008-08-01 | 1,789 | 1,801 | 1,738 | 1,749 | 1,446,000 | 1,749 |
| 2008-07-31 | 1,749 | 1,792 | 1,740 | 1,790 | 2,984,000 | 1,790 |
| 2008-07-30 | 1,719 | 1,737 | 1,692 | 1,735 | 1,809,000 | 1,735 |
| 2008-07-29 | 1,642 | 1,691 | 1,632 | 1,683 | 1,290,000 | 1,683 |
| 2008-07-28 | 1,640 | 1,661 | 1,626 | 1,655 | 1,580,000 | 1,655 |
| 2008-07-25 | 1,703 | 1,703 | 1,643 | 1,652 | 1,357,000 | 1,652 |
| 2008-07-24 | 1,705 | 1,725 | 1,681 | 1,719 | 1,212,000 | 1,719 |
| 2008-07-23 | 1,681 | 1,734 | 1,670 | 1,712 | 1,493,000 | 1,712 |
| 2008-07-22 | 1,650 | 1,680 | 1,613 | 1,680 | 2,269,000 | 1,680 |
| 2008-07-18 | 1,709 | 1,709 | 1,616 | 1,624 | 2,779,000 | 1,624 |
| 2008-07-17 | 1,720 | 1,740 | 1,692 | 1,704 | 1,674,000 | 1,704 |
| 2008-07-16 | 1,750 | 1,766 | 1,692 | 1,704 | 2,963,000 | 1,704 |
| 2008-07-15 | 1,837 | 1,837 | 1,774 | 1,776 | 1,910,000 | 1,776 |
| 2008-07-14 | 1,819 | 1,869 | 1,818 | 1,837 | 1,663,000 | 1,837 |
| 2008-07-11 | 1,742 | 1,825 | 1,742 | 1,818 | 2,661,000 | 1,818 |
| 2008-07-10 | 1,723 | 1,803 | 1,721 | 1,785 | 2,604,000 | 1,785 |
| 2008-07-09 | 1,711 | 1,745 | 1,700 | 1,722 | 1,876,000 | 1,722 |
| 2008-07-08 | 1,802 | 1,803 | 1,734 | 1,741 | 1,337,000 | 1,741 |
| 2008-07-07 | 1,772 | 1,810 | 1,758 | 1,801 | 1,613,000 | 1,801 |
| 2008-07-04 | 1,739 | 1,775 | 1,735 | 1,764 | 1,396,000 | 1,764 |
| 2008-07-03 | 1,688 | 1,769 | 1,677 | 1,743 | 3,608,000 | 1,743 |
| 2008-07-02 | 1,678 | 1,706 | 1,668 | 1,687 | 1,897,000 | 1,687 |
| 2008-07-01 | 1,735 | 1,748 | 1,678 | 1,689 | 2,233,000 | 1,689 |
| 2008-06-30 | 1,752 | 1,753 | 1,733 | 1,744 | 1,365,000 | 1,744 |
| 2008-06-27 | 1,722 | 1,747 | 1,704 | 1,742 | 1,143,000 | 1,742 |
| 2008-06-26 | 1,714 | 1,754 | 1,704 | 1,746 | 2,165,000 | 1,746 |
| 2008-06-25 | 1,701 | 1,712 | 1,669 | 1,691 | 1,799,000 | 1,691 |
| 2008-06-24 | 1,704 | 1,730 | 1,704 | 1,715 | 1,025,000 | 1,715 |
| 2008-06-23 | 1,678 | 1,735 | 1,667 | 1,715 | 1,481,000 | 1,715 |
| 2008-06-20 | 1,725 | 1,754 | 1,690 | 1,699 | 1,357,000 | 1,699 |
| 2008-06-19 | 1,760 | 1,786 | 1,719 | 1,726 | 4,247,000 | 1,726 |
| 2008-06-18 | 1,700 | 1,742 | 1,695 | 1,730 | 2,052,000 | 1,730 |
| 2008-06-17 | 1,719 | 1,730 | 1,697 | 1,703 | 1,466,000 | 1,703 |
| 2008-06-16 | 1,700 | 1,722 | 1,685 | 1,707 | 2,882,000 | 1,707 |
| 2008-06-13 | 1,619 | 1,650 | 1,614 | 1,648 | 2,686,000 | 1,648 |
| 2008-06-12 | 1,589 | 1,611 | 1,578 | 1,589 | 2,100,000 | 1,589 |
| 2008-06-11 | 1,582 | 1,598 | 1,561 | 1,595 | 892,000 | 1,595 |
| 2008-06-10 | 1,610 | 1,610 | 1,578 | 1,581 | 1,041,000 | 1,581 |
| 2008-06-09 | 1,575 | 1,605 | 1,562 | 1,600 | 1,125,000 | 1,600 |
| 2008-06-06 | 1,621 | 1,635 | 1,595 | 1,602 | 1,620,000 | 1,602 |
| 2008-06-05 | 1,607 | 1,620 | 1,582 | 1,620 | 1,843,000 | 1,620 |
| 2008-06-04 | 1,564 | 1,613 | 1,557 | 1,607 | 2,350,000 | 1,607 |
| 2008-06-03 | 1,550 | 1,570 | 1,542 | 1,563 | 1,347,000 | 1,563 |
| 2008-06-02 | 1,520 | 1,569 | 1,517 | 1,559 | 1,508,000 | 1,559 |
| 2008-05-30 | 1,538 | 1,561 | 1,528 | 1,550 | 2,795,000 | 1,550 |
| 2008-05-29 | 1,536 | 1,548 | 1,519 | 1,538 | 1,297,000 | 1,538 |
| 2008-05-28 | 1,540 | 1,556 | 1,525 | 1,535 | 2,612,000 | 1,535 |
| 2008-05-27 | 1,495 | 1,522 | 1,495 | 1,510 | 1,144,000 | 1,510 |
| 2008-05-26 | 1,508 | 1,517 | 1,482 | 1,494 | 1,077,000 | 1,494 |
| 2008-05-23 | 1,566 | 1,566 | 1,525 | 1,528 | 1,155,000 | 1,528 |
| 2008-05-22 | 1,548 | 1,570 | 1,511 | 1,565 | 1,631,000 | 1,565 |
| 2008-05-21 | 1,553 | 1,567 | 1,534 | 1,567 | 1,599,000 | 1,567 |
| 2008-05-20 | 1,518 | 1,561 | 1,512 | 1,556 | 1,889,000 | 1,556 |
| 2008-05-19 | 1,521 | 1,535 | 1,509 | 1,517 | 1,343,000 | 1,517 |
| 2008-05-16 | 1,495 | 1,536 | 1,490 | 1,505 | 3,005,000 | 1,505 |
| 2008-05-15 | 1,492 | 1,509 | 1,470 | 1,475 | 2,688,000 | 1,475 |
| 2008-05-14 | 1,478 | 1,496 | 1,470 | 1,492 | 2,123,000 | 1,492 |
| 2008-05-13 | 1,493 | 1,515 | 1,493 | 1,504 | 1,611,000 | 1,504 |
| 2008-05-12 | 1,505 | 1,506 | 1,470 | 1,492 | 956,000 | 1,492 |
| 2008-05-09 | 1,534 | 1,540 | 1,513 | 1,514 | 694,000 | 1,514 |
| 2008-05-08 | 1,549 | 1,552 | 1,535 | 1,535 | 719,000 | 1,535 |
| 2008-05-07 | 1,595 | 1,595 | 1,539 | 1,556 | 1,335,000 | 1,556 |
| 2008-05-02 | 1,575 | 1,575 | 1,534 | 1,542 | 1,282,000 | 1,542 |
| 2008-05-01 | 1,542 | 1,581 | 1,527 | 1,549 | 1,434,000 | 1,549 |
| 2008-04-30 | 1,546 | 1,613 | 1,541 | 1,559 | 2,093,000 | 1,559 |
| 2008-04-28 | 1,580 | 1,592 | 1,550 | 1,584 | 1,159,000 | 1,584 |
| 2008-04-25 | 1,588 | 1,591 | 1,576 | 1,580 | 1,542,000 | 1,580 |
| 2008-04-24 | 1,611 | 1,614 | 1,573 | 1,587 | 1,136,000 | 1,587 |
| 2008-04-23 | 1,541 | 1,597 | 1,541 | 1,597 | 1,310,000 | 1,597 |
| 2008-04-22 | 1,533 | 1,561 | 1,533 | 1,540 | 1,195,000 | 1,540 |
| 2008-04-21 | 1,584 | 1,590 | 1,552 | 1,560 | 1,694,000 | 1,560 |
| 2008-04-18 | 1,583 | 1,596 | 1,546 | 1,575 | 2,012,000 | 1,575 |
| 2008-04-17 | 1,630 | 1,640 | 1,573 | 1,582 | 1,616,000 | 1,582 |
| 2008-04-16 | 1,632 | 1,639 | 1,596 | 1,608 | 1,142,000 | 1,608 |
| 2008-04-15 | 1,612 | 1,630 | 1,599 | 1,628 | 660,000 | 1,628 |
| 2008-04-14 | 1,591 | 1,608 | 1,575 | 1,600 | 1,095,000 | 1,600 |
| 2008-04-11 | 1,559 | 1,612 | 1,551 | 1,598 | 1,390,000 | 1,598 |
| 2008-04-10 | 1,593 | 1,598 | 1,565 | 1,589 | 1,369,000 | 1,589 |
| 2008-04-09 | 1,644 | 1,644 | 1,611 | 1,621 | 1,129,000 | 1,621 |
| 2008-04-08 | 1,662 | 1,678 | 1,625 | 1,632 | 1,138,000 | 1,632 |
| 2008-04-07 | 1,640 | 1,671 | 1,632 | 1,661 | 2,392,000 | 1,661 |
| 2008-04-04 | 1,619 | 1,646 | 1,593 | 1,639 | 1,772,000 | 1,639 |
| 2008-04-03 | 1,583 | 1,622 | 1,583 | 1,622 | 1,712,000 | 1,622 |
| 2008-04-02 | 1,563 | 1,597 | 1,555 | 1,588 | 2,039,000 | 1,588 |
| 2008-04-01 | 1,495 | 1,532 | 1,489 | 1,523 | 1,959,000 | 1,523 |
| 2008-03-31 | 1,502 | 1,503 | 1,456 | 1,468 | 1,008,000 | 1,468 |
| 2008-03-28 | 1,481 | 1,527 | 1,463 | 1,513 | 998,000 | 1,513 |
| 2008-03-27 | 1,476 | 1,496 | 1,465 | 1,480 | 1,259,000 | 1,480 |
| 2008-03-26 | 1,464 | 1,474 | 1,454 | 1,469 | 1,068,000 | 1,469 |
| 2008-03-25 | 1,490 | 1,490 | 1,460 | 1,470 | 880,000 | 1,470 |
| 2008-03-24 | 1,422 | 1,479 | 1,421 | 1,471 | 2,017,000 | 1,471 |
| 2008-03-21 | 1,416 | 1,416 | 1,377 | 1,402 | 1,600,000 | 1,402 |
| 2008-03-19 | 1,424 | 1,432 | 1,389 | 1,403 | 1,000,000 | 1,403 |
| 2008-03-18 | 1,398 | 1,405 | 1,358 | 1,380 | 678,000 | 1,380 |
| 2008-03-17 | 1,415 | 1,415 | 1,357 | 1,386 | 1,227,000 | 1,386 |
| 2008-03-14 | 1,445 | 1,457 | 1,413 | 1,429 | 1,219,000 | 1,429 |
| 2008-03-13 | 1,476 | 1,483 | 1,431 | 1,446 | 981,000 | 1,446 |
| 2008-03-12 | 1,480 | 1,485 | 1,466 | 1,475 | 1,174,000 | 1,475 |
| 2008-03-11 | 1,410 | 1,448 | 1,396 | 1,447 | 1,966,000 | 1,447 |
| 2008-03-10 | 1,455 | 1,457 | 1,424 | 1,431 | 1,852,000 | 1,431 |
| 2008-03-07 | 1,473 | 1,506 | 1,460 | 1,475 | 1,792,000 | 1,475 |
| 2008-03-06 | 1,497 | 1,523 | 1,487 | 1,493 | 1,593,000 | 1,493 |
| 2008-03-05 | 1,462 | 1,495 | 1,455 | 1,482 | 1,825,000 | 1,482 |
| 2008-03-04 | 1,430 | 1,464 | 1,422 | 1,459 | 1,529,000 | 1,459 |
| 2008-03-03 | 1,444 | 1,462 | 1,409 | 1,412 | 1,616,000 | 1,412 |
| 2008-02-29 | 1,467 | 1,485 | 1,441 | 1,484 | 1,316,000 | 1,484 |
| 2008-02-28 | 1,477 | 1,493 | 1,452 | 1,477 | 1,191,000 | 1,477 |
| 2008-02-27 | 1,493 | 1,498 | 1,477 | 1,497 | 1,053,000 | 1,497 |
| 2008-02-26 | 1,517 | 1,517 | 1,451 | 1,452 | 1,280,000 | 1,452 |
| 2008-02-25 | 1,476 | 1,490 | 1,454 | 1,467 | 972,000 | 1,467 |
| 2008-02-22 | 1,464 | 1,483 | 1,451 | 1,475 | 1,116,000 | 1,475 |
| 2008-02-21 | 1,424 | 1,474 | 1,424 | 1,463 | 1,519,000 | 1,463 |
| 2008-02-20 | 1,450 | 1,475 | 1,397 | 1,407 | 1,752,000 | 1,407 |
| 2008-02-19 | 1,440 | 1,449 | 1,421 | 1,436 | 944,000 | 1,436 |
| 2008-02-18 | 1,418 | 1,443 | 1,410 | 1,432 | 865,000 | 1,432 |
| 2008-02-15 | 1,379 | 1,417 | 1,371 | 1,405 | 1,198,000 | 1,405 |
| 2008-02-14 | 1,359 | 1,381 | 1,341 | 1,378 | 1,428,000 | 1,378 |
| 2008-02-13 | 1,339 | 1,360 | 1,312 | 1,314 | 851,000 | 1,314 |
| 2008-02-12 | 1,350 | 1,361 | 1,324 | 1,328 | 1,365,000 | 1,328 |
| 2008-02-08 | 1,369 | 1,385 | 1,317 | 1,327 | 1,613,000 | 1,327 |
| 2008-02-07 | 1,340 | 1,356 | 1,308 | 1,351 | 2,079,000 | 1,351 |
| 2008-02-06 | 1,319 | 1,349 | 1,296 | 1,320 | 3,762,000 | 1,320 |
| 2008-02-05 | 1,451 | 1,476 | 1,410 | 1,419 | 1,931,000 | 1,419 |
| 2008-02-04 | 1,461 | 1,480 | 1,451 | 1,466 | 1,635,000 | 1,466 |
| 2008-02-01 | 1,415 | 1,455 | 1,404 | 1,440 | 1,955,000 | 1,440 |
| 2008-01-31 | 1,350 | 1,406 | 1,332 | 1,398 | 2,083,000 | 1,398 |
| 2008-01-30 | 1,369 | 1,375 | 1,335 | 1,364 | 1,921,000 | 1,364 |
| 2008-01-29 | 1,389 | 1,398 | 1,300 | 1,349 | 3,098,000 | 1,349 |
| 2008-01-28 | 1,405 | 1,425 | 1,355 | 1,373 | 1,357,000 | 1,373 |
| 2008-01-25 | 1,376 | 1,435 | 1,375 | 1,434 | 1,601,000 | 1,434 |
| 2008-01-24 | 1,342 | 1,384 | 1,336 | 1,358 | 1,727,000 | 1,358 |
| 2008-01-23 | 1,324 | 1,369 | 1,284 | 1,302 | 2,667,000 | 1,302 |
| 2008-01-22 | 1,308 | 1,309 | 1,198 | 1,238 | 5,420,000 | 1,238 |
| 2008-01-21 | 1,420 | 1,421 | 1,365 | 1,391 | 1,363,000 | 1,391 |
| 2008-01-18 | 1,321 | 1,448 | 1,321 | 1,432 | 2,204,000 | 1,432 |
| 2008-01-17 | 1,369 | 1,389 | 1,340 | 1,381 | 1,573,000 | 1,381 |
| 2008-01-16 | 1,377 | 1,404 | 1,308 | 1,369 | 2,515,000 | 1,369 |
| 2008-01-15 | 1,458 | 1,465 | 1,415 | 1,418 | 1,516,000 | 1,418 |
| 2008-01-11 | 1,469 | 1,476 | 1,453 | 1,454 | 1,489,000 | 1,454 |
| 2008-01-10 | 1,495 | 1,499 | 1,455 | 1,466 | 1,197,000 | 1,466 |
| 2008-01-09 | 1,423 | 1,497 | 1,423 | 1,494 | 1,442,000 | 1,494 |
| 2008-01-08 | 1,422 | 1,479 | 1,410 | 1,476 | 1,240,000 | 1,476 |
| 2008-01-07 | 1,450 | 1,464 | 1,420 | 1,438 | 1,110,000 | 1,438 |
| 2008-01-04 | 1,495 | 1,496 | 1,457 | 1,462 | 658,000 | 1,462 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
