5631 (株)日本製鋼所 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 | 1,175 | 1,230 | 1,167 | 1,230 | 7,979,000 | 6,150 |
| 2008-12-29 | 1,153 | 1,166 | 1,132 | 1,164 | 4,429,000 | 5,820 |
| 2008-12-26 | 1,163 | 1,176 | 1,147 | 1,156 | 5,107,000 | 5,780 |
| 2008-12-25 | 1,140 | 1,157 | 1,132 | 1,156 | 4,552,000 | 5,780 |
| 2008-12-24 | 1,141 | 1,167 | 1,117 | 1,130 | 7,481,000 | 5,650 |
| 2008-12-22 | 1,185 | 1,194 | 1,122 | 1,139 | 11,798,000 | 5,695 |
| 2008-12-19 | 1,099 | 1,157 | 1,096 | 1,149 | 16,382,000 | 5,745 |
| 2008-12-18 | 1,051 | 1,099 | 1,042 | 1,093 | 10,234,000 | 5,465 |
| 2008-12-17 | 1,091 | 1,096 | 1,020 | 1,050 | 11,254,000 | 5,250 |
| 2008-12-16 | 1,005 | 1,067 | 993 | 1,051 | 13,781,000 | 5,255 |
| 2008-12-15 | 1,032 | 1,042 | 1,005 | 1,014 | 8,706,000 | 5,070 |
| 2008-12-12 | 1,000 | 1,064 | 948 | 968 | 21,214,000 | 4,840 |
| 2008-12-11 | 977 | 1,032 | 963 | 1,025 | 18,762,000 | 5,125 |
| 2008-12-10 | 910 | 965 | 904 | 947 | 12,897,000 | 4,735 |
| 2008-12-09 | 919 | 948 | 890 | 903 | 11,329,000 | 4,515 |
| 2008-12-08 | 830 | 904 | 807 | 899 | 14,399,000 | 4,495 |
| 2008-12-05 | 838 | 868 | 811 | 824 | 11,125,000 | 4,120 |
| 2008-12-04 | 904 | 912 | 809 | 828 | 11,298,000 | 4,140 |
| 2008-12-03 | 920 | 932 | 887 | 894 | 8,190,000 | 4,470 |
| 2008-12-02 | 910 | 952 | 892 | 903 | 10,680,000 | 4,515 |
| 2008-12-01 | 972 | 991 | 947 | 950 | 7,102,000 | 4,750 |
| 2008-11-28 | 936 | 979 | 922 | 979 | 8,199,000 | 4,895 |
| 2008-11-27 | 965 | 972 | 935 | 943 | 9,130,000 | 4,715 |
| 2008-11-26 | 901 | 960 | 895 | 930 | 13,971,000 | 4,650 |
| 2008-11-25 | 945 | 945 | 882 | 911 | 11,511,000 | 4,555 |
| 2008-11-21 | 747 | 900 | 747 | 885 | 15,262,000 | 4,425 |
| 2008-11-20 | 866 | 879 | 805 | 807 | 13,751,000 | 4,035 |
| 2008-11-19 | 916 | 925 | 870 | 896 | 10,404,000 | 4,480 |
| 2008-11-18 | 926 | 955 | 902 | 910 | 11,580,000 | 4,550 |
| 2008-11-17 | 866 | 964 | 851 | 936 | 20,584,000 | 4,680 |
| 2008-11-14 | 960 | 970 | 874 | 886 | 17,359,000 | 4,430 |
| 2008-11-13 | 1,000 | 1,028 | 872 | 910 | 26,611,000 | 4,550 |
| 2008-11-12 | 1,002 | 1,059 | 988 | 1,050 | 16,712,000 | 5,250 |
| 2008-11-11 | 985 | 1,071 | 983 | 1,022 | 18,220,000 | 5,110 |
| 2008-11-10 | 1,010 | 1,021 | 981 | 1,007 | 15,761,000 | 5,035 |
| 2008-11-07 | 860 | 1,000 | 832 | 950 | 27,853,000 | 4,750 |
| 2008-11-06 | 842 | 942 | 837 | 900 | 35,861,000 | 4,500 |
| 2008-11-05 | 852 | 852 | 852 | 852 | 1,069,000 | 4,260 |
| 2008-11-04 | 740 | 752 | 720 | 752 | 7,497,000 | 3,760 |
| 2008-10-31 | 702 | 747 | 666 | 680 | 15,251,000 | 3,400 |
| 2008-10-30 | 610 | 692 | 602 | 692 | 11,048,000 | 3,460 |
| 2008-10-29 | 645 | 645 | 550 | 592 | 15,171,000 | 2,960 |
| 2008-10-28 | 475 | 545 | 448 | 545 | 17,633,000 | 2,725 |
| 2008-10-27 | 532 | 580 | 456 | 465 | 16,584,000 | 2,325 |
| 2008-10-24 | 592 | 599 | 552 | 552 | 12,819,000 | 2,760 |
| 2008-10-23 | 676 | 676 | 636 | 652 | 16,235,000 | 3,260 |
| 2008-10-22 | 797 | 797 | 735 | 736 | 9,363,000 | 3,680 |
| 2008-10-21 | 763 | 817 | 749 | 817 | 13,271,000 | 4,085 |
| 2008-10-20 | 754 | 776 | 706 | 724 | 11,747,000 | 3,620 |
| 2008-10-17 | 818 | 827 | 713 | 753 | 10,382,000 | 3,765 |
| 2008-10-16 | 808 | 831 | 788 | 788 | 10,082,000 | 3,940 |
| 2008-10-15 | 808 | 895 | 807 | 888 | 23,178,000 | 4,440 |
| 2008-10-14 | 807 | 807 | 807 | 807 | 710,000 | 4,035 |
| 2008-10-10 | 710 | 747 | 700 | 707 | 12,295,000 | 3,535 |
| 2008-10-09 | 820 | 849 | 765 | 800 | 16,706,000 | 4,000 |
| 2008-10-08 | 889 | 904 | 829 | 829 | 7,113,000 | 4,145 |
| 2008-10-07 | 869 | 974 | 865 | 929 | 12,933,000 | 4,645 |
| 2008-10-06 | 978 | 989 | 914 | 929 | 10,769,000 | 4,645 |
| 2008-10-03 | 1,055 | 1,074 | 990 | 1,008 | 13,451,000 | 5,040 |
| 2008-10-02 | 1,267 | 1,278 | 1,081 | 1,095 | 9,822,000 | 5,475 |
| 2008-10-01 | 1,296 | 1,325 | 1,258 | 1,263 | 6,539,000 | 6,315 |
| 2008-09-30 | 1,166 | 1,310 | 1,159 | 1,283 | 9,773,000 | 6,415 |
| 2008-09-29 | 1,302 | 1,360 | 1,247 | 1,266 | 6,654,000 | 6,330 |
| 2008-09-26 | 1,404 | 1,428 | 1,306 | 1,338 | 6,459,000 | 6,690 |
| 2008-09-25 | 1,401 | 1,413 | 1,382 | 1,408 | 4,212,000 | 7,040 |
| 2008-09-24 | 1,438 | 1,449 | 1,424 | 1,442 | 5,122,000 | 7,210 |
| 2008-09-22 | 1,542 | 1,542 | 1,456 | 1,498 | 5,237,000 | 7,490 |
| 2008-09-19 | 1,449 | 1,466 | 1,421 | 1,452 | 6,423,000 | 7,260 |
| 2008-09-18 | 1,340 | 1,354 | 1,295 | 1,349 | 8,610,000 | 6,745 |
| 2008-09-17 | 1,513 | 1,524 | 1,409 | 1,411 | 8,017,000 | 7,055 |
| 2008-09-16 | 1,550 | 1,567 | 1,487 | 1,502 | 7,893,000 | 7,510 |
| 2008-09-12 | 1,590 | 1,614 | 1,557 | 1,600 | 7,488,000 | 8,000 |
| 2008-09-11 | 1,617 | 1,635 | 1,510 | 1,550 | 9,693,000 | 7,750 |
| 2008-09-10 | 1,725 | 1,746 | 1,661 | 1,677 | 7,957,000 | 8,385 |
| 2008-09-09 | 1,880 | 1,880 | 1,803 | 1,815 | 4,062,000 | 9,075 |
| 2008-09-08 | 1,845 | 1,898 | 1,840 | 1,890 | 2,823,000 | 9,450 |
| 2008-09-05 | 1,817 | 1,835 | 1,800 | 1,807 | 5,652,000 | 9,035 |
| 2008-09-04 | 1,933 | 1,954 | 1,897 | 1,907 | 3,146,000 | 9,535 |
| 2008-09-03 | 1,939 | 1,957 | 1,919 | 1,954 | 2,936,000 | 9,770 |
| 2008-09-02 | 1,952 | 1,984 | 1,927 | 1,938 | 4,247,000 | 9,690 |
| 2008-09-01 | 1,877 | 1,966 | 1,877 | 1,964 | 4,473,000 | 9,820 |
| 2008-08-29 | 1,853 | 1,900 | 1,840 | 1,900 | 3,058,000 | 9,500 |
| 2008-08-28 | 1,882 | 1,886 | 1,814 | 1,823 | 2,200,000 | 9,115 |
| 2008-08-27 | 1,854 | 1,885 | 1,849 | 1,863 | 1,370,000 | 9,315 |
| 2008-08-26 | 1,852 | 1,875 | 1,847 | 1,859 | 2,013,000 | 9,295 |
| 2008-08-25 | 1,894 | 1,928 | 1,873 | 1,876 | 2,913,000 | 9,380 |
| 2008-08-22 | 1,837 | 1,902 | 1,830 | 1,898 | 6,102,000 | 9,490 |
| 2008-08-21 | 1,824 | 1,836 | 1,803 | 1,807 | 2,178,000 | 9,035 |
| 2008-08-20 | 1,787 | 1,828 | 1,782 | 1,824 | 2,681,000 | 9,120 |
| 2008-08-19 | 1,778 | 1,810 | 1,763 | 1,802 | 2,471,000 | 9,010 |
| 2008-08-18 | 1,773 | 1,820 | 1,762 | 1,796 | 2,421,000 | 8,980 |
| 2008-08-15 | 1,794 | 1,794 | 1,765 | 1,784 | 2,313,000 | 8,920 |
| 2008-08-14 | 1,751 | 1,807 | 1,751 | 1,772 | 3,131,000 | 8,860 |
| 2008-08-13 | 1,850 | 1,860 | 1,788 | 1,796 | 2,968,000 | 8,980 |
| 2008-08-12 | 1,870 | 1,907 | 1,838 | 1,880 | 4,926,000 | 9,400 |
| 2008-08-11 | 1,860 | 1,900 | 1,858 | 1,877 | 3,576,000 | 9,385 |
| 2008-08-08 | 1,775 | 1,846 | 1,751 | 1,824 | 4,144,000 | 9,120 |
| 2008-08-07 | 1,816 | 1,823 | 1,771 | 1,802 | 2,834,000 | 9,010 |
| 2008-08-06 | 1,770 | 1,839 | 1,770 | 1,815 | 4,816,000 | 9,075 |
| 2008-08-05 | 1,770 | 1,798 | 1,732 | 1,742 | 4,861,000 | 8,710 |
| 2008-08-04 | 1,844 | 1,866 | 1,787 | 1,795 | 3,806,000 | 8,975 |
| 2008-08-01 | 1,940 | 1,948 | 1,857 | 1,860 | 4,445,000 | 9,300 |
| 2008-07-31 | 1,941 | 1,982 | 1,900 | 1,955 | 6,484,000 | 9,775 |
| 2008-07-30 | 1,983 | 1,995 | 1,928 | 1,940 | 4,507,000 | 9,700 |
| 2008-07-29 | 1,970 | 2,005 | 1,967 | 1,982 | 2,989,000 | 9,910 |
| 2008-07-28 | 2,025 | 2,050 | 1,986 | 1,997 | 2,994,000 | 9,985 |
| 2008-07-25 | 2,075 | 2,085 | 2,030 | 2,045 | 1,822,000 | 10,225 |
| 2008-07-24 | 2,120 | 2,120 | 2,065 | 2,095 | 1,958,000 | 10,475 |
| 2008-07-23 | 2,105 | 2,120 | 2,090 | 2,105 | 2,307,000 | 10,525 |
| 2008-07-22 | 2,065 | 2,085 | 2,035 | 2,085 | 1,871,000 | 10,425 |
| 2008-07-18 | 2,035 | 2,050 | 2,010 | 2,030 | 2,012,000 | 10,150 |
| 2008-07-17 | 2,035 | 2,040 | 2,015 | 2,035 | 1,511,000 | 10,175 |
| 2008-07-16 | 1,998 | 2,025 | 1,966 | 1,994 | 2,963,000 | 9,970 |
| 2008-07-15 | 2,030 | 2,055 | 1,984 | 1,991 | 2,938,000 | 9,955 |
| 2008-07-14 | 1,987 | 2,075 | 1,984 | 2,045 | 3,745,000 | 10,225 |
| 2008-07-11 | 1,967 | 1,999 | 1,940 | 1,984 | 3,788,000 | 9,920 |
| 2008-07-10 | 1,929 | 1,990 | 1,925 | 1,966 | 2,923,000 | 9,830 |
| 2008-07-09 | 2,025 | 2,035 | 1,952 | 1,959 | 2,989,000 | 9,795 |
| 2008-07-08 | 2,075 | 2,075 | 1,951 | 1,973 | 5,552,000 | 9,865 |
| 2008-07-07 | 2,020 | 2,080 | 1,992 | 2,075 | 3,030,000 | 10,375 |
| 2008-07-04 | 2,050 | 2,060 | 1,992 | 2,020 | 3,651,000 | 10,100 |
| 2008-07-03 | 1,945 | 2,040 | 1,924 | 2,025 | 4,791,000 | 10,125 |
| 2008-07-02 | 2,020 | 2,020 | 1,955 | 1,964 | 5,427,000 | 9,820 |
| 2008-07-01 | 2,035 | 2,075 | 2,005 | 2,020 | 4,461,000 | 10,100 |
| 2008-06-30 | 2,125 | 2,135 | 2,055 | 2,065 | 3,989,000 | 10,325 |
| 2008-06-27 | 2,125 | 2,155 | 2,120 | 2,140 | 3,046,000 | 10,700 |
| 2008-06-26 | 2,200 | 2,255 | 2,195 | 2,205 | 2,425,000 | 11,025 |
| 2008-06-25 | 2,230 | 2,250 | 2,190 | 2,230 | 3,032,000 | 11,150 |
| 2008-06-24 | 2,280 | 2,290 | 2,250 | 2,270 | 1,562,000 | 11,350 |
| 2008-06-23 | 2,250 | 2,305 | 2,235 | 2,305 | 2,340,000 | 11,525 |
| 2008-06-20 | 2,360 | 2,360 | 2,270 | 2,300 | 2,826,000 | 11,500 |
| 2008-06-19 | 2,385 | 2,390 | 2,330 | 2,335 | 3,504,000 | 11,675 |
| 2008-06-18 | 2,300 | 2,385 | 2,290 | 2,385 | 5,069,000 | 11,925 |
| 2008-06-17 | 2,300 | 2,335 | 2,265 | 2,265 | 2,409,000 | 11,325 |
| 2008-06-16 | 2,250 | 2,300 | 2,245 | 2,290 | 2,005,000 | 11,450 |
| 2008-06-13 | 2,260 | 2,280 | 2,210 | 2,230 | 6,874,000 | 11,150 |
| 2008-06-12 | 2,210 | 2,240 | 2,200 | 2,230 | 4,215,000 | 11,150 |
| 2008-06-11 | 2,265 | 2,310 | 2,215 | 2,290 | 4,991,000 | 11,450 |
| 2008-06-10 | 2,365 | 2,370 | 2,265 | 2,275 | 3,866,000 | 11,375 |
| 2008-06-09 | 2,325 | 2,390 | 2,315 | 2,360 | 3,215,000 | 11,800 |
| 2008-06-06 | 2,420 | 2,425 | 2,345 | 2,375 | 5,168,000 | 11,875 |
| 2008-06-05 | 2,295 | 2,375 | 2,275 | 2,375 | 5,119,000 | 11,875 |
| 2008-06-04 | 2,335 | 2,355 | 2,295 | 2,320 | 5,059,000 | 11,600 |
| 2008-06-03 | 2,280 | 2,375 | 2,270 | 2,315 | 8,824,000 | 11,575 |
| 2008-06-02 | 2,230 | 2,320 | 2,215 | 2,300 | 9,712,000 | 11,500 |
| 2008-05-30 | 2,180 | 2,220 | 2,160 | 2,190 | 8,423,000 | 10,950 |
| 2008-05-29 | 2,135 | 2,145 | 2,120 | 2,140 | 9,265,000 | 10,700 |
| 2008-05-28 | 2,080 | 2,100 | 2,040 | 2,055 | 5,555,000 | 10,275 |
| 2008-05-27 | 2,025 | 2,060 | 2,005 | 2,050 | 2,644,000 | 10,250 |
| 2008-05-26 | 2,050 | 2,060 | 2,015 | 2,015 | 3,160,000 | 10,075 |
| 2008-05-23 | 2,050 | 2,105 | 2,035 | 2,075 | 6,256,000 | 10,375 |
| 2008-05-22 | 2,005 | 2,060 | 1,982 | 2,050 | 5,292,000 | 10,250 |
| 2008-05-21 | 2,065 | 2,080 | 2,005 | 2,035 | 6,587,000 | 10,175 |
| 2008-05-20 | 1,979 | 2,075 | 1,969 | 2,065 | 11,389,000 | 10,325 |
| 2008-05-19 | 1,937 | 1,975 | 1,937 | 1,967 | 3,638,000 | 9,835 |
| 2008-05-16 | 1,963 | 1,979 | 1,925 | 1,936 | 5,049,000 | 9,680 |
| 2008-05-15 | 1,957 | 1,961 | 1,930 | 1,937 | 3,923,000 | 9,685 |
| 2008-05-14 | 1,955 | 1,959 | 1,917 | 1,952 | 3,772,000 | 9,760 |
| 2008-05-13 | 1,900 | 1,957 | 1,879 | 1,949 | 4,863,000 | 9,745 |
| 2008-05-12 | 1,953 | 1,967 | 1,870 | 1,876 | 5,737,000 | 9,380 |
| 2008-05-09 | 1,946 | 1,963 | 1,925 | 1,951 | 5,005,000 | 9,755 |
| 2008-05-08 | 1,928 | 1,932 | 1,913 | 1,924 | 1,653,000 | 9,620 |
| 2008-05-07 | 1,940 | 1,963 | 1,923 | 1,935 | 2,925,000 | 9,675 |
| 2008-05-02 | 1,923 | 1,940 | 1,907 | 1,933 | 2,323,000 | 9,665 |
| 2008-05-01 | 1,918 | 1,939 | 1,893 | 1,898 | 2,293,000 | 9,490 |
| 2008-04-30 | 1,919 | 1,948 | 1,915 | 1,924 | 2,542,000 | 9,620 |
| 2008-04-28 | 1,936 | 1,945 | 1,894 | 1,918 | 2,413,000 | 9,590 |
| 2008-04-25 | 1,900 | 1,944 | 1,900 | 1,925 | 2,519,000 | 9,625 |
| 2008-04-24 | 1,907 | 1,924 | 1,890 | 1,899 | 3,913,000 | 9,495 |
| 2008-04-23 | 1,944 | 1,959 | 1,924 | 1,928 | 2,691,000 | 9,640 |
| 2008-04-22 | 1,929 | 1,967 | 1,927 | 1,950 | 2,894,000 | 9,750 |
| 2008-04-21 | 1,979 | 1,985 | 1,934 | 1,939 | 3,698,000 | 9,695 |
| 2008-04-18 | 1,953 | 1,959 | 1,920 | 1,949 | 2,951,000 | 9,745 |
| 2008-04-17 | 1,931 | 1,959 | 1,919 | 1,938 | 5,440,000 | 9,690 |
| 2008-04-16 | 1,915 | 1,934 | 1,892 | 1,895 | 3,841,000 | 9,475 |
| 2008-04-15 | 1,910 | 1,913 | 1,863 | 1,901 | 4,577,000 | 9,505 |
| 2008-04-14 | 1,846 | 1,900 | 1,845 | 1,899 | 4,628,000 | 9,495 |
| 2008-04-11 | 1,868 | 1,886 | 1,848 | 1,886 | 6,310,000 | 9,430 |
| 2008-04-10 | 1,825 | 1,843 | 1,804 | 1,814 | 6,542,000 | 9,070 |
| 2008-04-09 | 1,808 | 1,834 | 1,773 | 1,799 | 4,826,000 | 8,995 |
| 2008-04-08 | 1,816 | 1,833 | 1,803 | 1,810 | 3,255,000 | 9,050 |
| 2008-04-07 | 1,850 | 1,858 | 1,808 | 1,837 | 4,218,000 | 9,185 |
| 2008-04-04 | 1,889 | 1,902 | 1,820 | 1,845 | 7,745,000 | 9,225 |
| 2008-04-03 | 1,840 | 1,916 | 1,836 | 1,898 | 11,658,000 | 9,490 |
| 2008-04-02 | 1,759 | 1,810 | 1,758 | 1,800 | 6,215,000 | 9,000 |
| 2008-04-01 | 1,710 | 1,729 | 1,690 | 1,720 | 3,681,000 | 8,600 |
| 2008-03-31 | 1,723 | 1,723 | 1,671 | 1,699 | 3,372,000 | 8,495 |
| 2008-03-28 | 1,719 | 1,746 | 1,698 | 1,736 | 3,701,000 | 8,680 |
| 2008-03-27 | 1,738 | 1,750 | 1,690 | 1,735 | 4,076,000 | 8,675 |
| 2008-03-26 | 1,751 | 1,770 | 1,744 | 1,754 | 4,502,000 | 8,770 |
| 2008-03-25 | 1,712 | 1,733 | 1,703 | 1,728 | 3,950,000 | 8,640 |
| 2008-03-24 | 1,693 | 1,728 | 1,681 | 1,682 | 4,126,000 | 8,410 |
| 2008-03-21 | 1,713 | 1,723 | 1,675 | 1,715 | 2,707,000 | 8,575 |
| 2008-03-19 | 1,719 | 1,730 | 1,691 | 1,714 | 5,314,000 | 8,570 |
| 2008-03-18 | 1,645 | 1,680 | 1,616 | 1,673 | 5,941,000 | 8,365 |
| 2008-03-17 | 1,601 | 1,647 | 1,570 | 1,622 | 7,165,000 | 8,110 |
| 2008-03-14 | 1,650 | 1,660 | 1,606 | 1,631 | 11,629,000 | 8,155 |
| 2008-03-13 | 1,612 | 1,672 | 1,587 | 1,602 | 8,912,000 | 8,010 |
| 2008-03-12 | 1,720 | 1,720 | 1,590 | 1,602 | 6,612,000 | 8,010 |
| 2008-03-11 | 1,480 | 1,577 | 1,475 | 1,573 | 6,292,000 | 7,865 |
| 2008-03-10 | 1,630 | 1,639 | 1,526 | 1,535 | 5,905,000 | 7,675 |
| 2008-03-07 | 1,606 | 1,692 | 1,606 | 1,641 | 4,715,000 | 8,205 |
| 2008-03-06 | 1,648 | 1,688 | 1,622 | 1,666 | 4,013,000 | 8,330 |
| 2008-03-05 | 1,645 | 1,648 | 1,600 | 1,608 | 4,125,000 | 8,040 |
| 2008-03-04 | 1,640 | 1,679 | 1,603 | 1,654 | 3,819,000 | 8,270 |
| 2008-03-03 | 1,677 | 1,677 | 1,612 | 1,612 | 7,611,000 | 8,060 |
| 2008-02-29 | 1,750 | 1,760 | 1,729 | 1,737 | 4,762,000 | 8,685 |
| 2008-02-28 | 1,721 | 1,774 | 1,712 | 1,766 | 4,771,000 | 8,830 |
| 2008-02-27 | 1,748 | 1,750 | 1,715 | 1,734 | 4,429,000 | 8,670 |
| 2008-02-26 | 1,720 | 1,733 | 1,697 | 1,703 | 5,621,000 | 8,515 |
| 2008-02-25 | 1,657 | 1,706 | 1,640 | 1,693 | 6,138,000 | 8,465 |
| 2008-02-22 | 1,615 | 1,671 | 1,601 | 1,641 | 6,287,000 | 8,205 |
| 2008-02-21 | 1,590 | 1,651 | 1,580 | 1,645 | 6,906,000 | 8,225 |
| 2008-02-20 | 1,610 | 1,610 | 1,524 | 1,530 | 4,642,000 | 7,650 |
| 2008-02-19 | 1,566 | 1,610 | 1,555 | 1,597 | 5,820,000 | 7,985 |
| 2008-02-18 | 1,544 | 1,557 | 1,518 | 1,536 | 3,484,000 | 7,680 |
| 2008-02-15 | 1,483 | 1,522 | 1,450 | 1,514 | 3,938,000 | 7,570 |
| 2008-02-14 | 1,460 | 1,485 | 1,432 | 1,483 | 4,475,000 | 7,415 |
| 2008-02-13 | 1,400 | 1,406 | 1,375 | 1,380 | 4,911,000 | 6,900 |
| 2008-02-12 | 1,397 | 1,398 | 1,350 | 1,365 | 7,719,000 | 6,825 |
| 2008-02-08 | 1,479 | 1,492 | 1,396 | 1,404 | 6,467,000 | 7,020 |
| 2008-02-07 | 1,524 | 1,542 | 1,466 | 1,499 | 4,948,000 | 7,495 |
| 2008-02-06 | 1,527 | 1,543 | 1,493 | 1,524 | 7,051,000 | 7,620 |
| 2008-02-05 | 1,601 | 1,613 | 1,572 | 1,587 | 6,802,000 | 7,935 |
| 2008-02-04 | 1,690 | 1,690 | 1,635 | 1,658 | 4,562,000 | 8,290 |
| 2008-02-01 | 1,583 | 1,673 | 1,575 | 1,645 | 6,934,000 | 8,225 |
| 2008-01-31 | 1,476 | 1,570 | 1,462 | 1,553 | 5,745,000 | 7,765 |
| 2008-01-30 | 1,495 | 1,534 | 1,480 | 1,497 | 4,189,000 | 7,485 |
| 2008-01-29 | 1,492 | 1,501 | 1,450 | 1,494 | 4,386,000 | 7,470 |
| 2008-01-28 | 1,489 | 1,497 | 1,431 | 1,440 | 5,106,000 | 7,200 |
| 2008-01-25 | 1,453 | 1,516 | 1,451 | 1,515 | 5,162,000 | 7,575 |
| 2008-01-24 | 1,400 | 1,429 | 1,386 | 1,413 | 6,233,000 | 7,065 |
| 2008-01-23 | 1,427 | 1,437 | 1,339 | 1,373 | 8,575,000 | 6,865 |
| 2008-01-22 | 1,410 | 1,415 | 1,335 | 1,347 | 8,952,000 | 6,735 |
| 2008-01-21 | 1,540 | 1,548 | 1,471 | 1,478 | 6,987,000 | 7,390 |
| 2008-01-18 | 1,507 | 1,589 | 1,493 | 1,570 | 8,416,000 | 7,850 |
| 2008-01-17 | 1,501 | 1,573 | 1,492 | 1,562 | 8,768,000 | 7,810 |
| 2008-01-16 | 1,521 | 1,575 | 1,472 | 1,476 | 9,260,000 | 7,380 |
| 2008-01-15 | 1,690 | 1,694 | 1,576 | 1,595 | 5,928,000 | 7,975 |
| 2008-01-11 | 1,703 | 1,720 | 1,660 | 1,676 | 6,771,000 | 8,380 |
| 2008-01-10 | 1,720 | 1,721 | 1,651 | 1,653 | 3,788,000 | 8,265 |
| 2008-01-09 | 1,600 | 1,702 | 1,597 | 1,700 | 5,198,000 | 8,500 |
| 2008-01-08 | 1,600 | 1,635 | 1,576 | 1,633 | 4,239,000 | 8,165 |
| 2008-01-07 | 1,647 | 1,649 | 1,592 | 1,599 | 5,382,000 | 7,995 |
| 2008-01-04 | 1,617 | 1,670 | 1,610 | 1,660 | 3,064,000 | 8,300 |
分割・併合履歴 ： [2016-09-28]1株→0.2株