5901 東洋製罐グループホールディングス(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 | 1,466 | 1,543 | 1,460 | 1,532 | 375,000 | 1,532 |
| 2008-12-29 | 1,487 | 1,500 | 1,466 | 1,492 | 414,100 | 1,492 |
| 2008-12-26 | 1,505 | 1,526 | 1,483 | 1,517 | 272,700 | 1,517 |
| 2008-12-25 | 1,500 | 1,507 | 1,474 | 1,504 | 164,700 | 1,504 |
| 2008-12-24 | 1,458 | 1,475 | 1,416 | 1,462 | 439,200 | 1,462 |
| 2008-12-22 | 1,492 | 1,515 | 1,454 | 1,498 | 840,000 | 1,498 |
| 2008-12-19 | 1,501 | 1,528 | 1,455 | 1,491 | 1,026,300 | 1,491 |
| 2008-12-18 | 1,563 | 1,587 | 1,500 | 1,531 | 1,046,600 | 1,531 |
| 2008-12-17 | 1,533 | 1,563 | 1,508 | 1,562 | 1,016,900 | 1,562 |
| 2008-12-16 | 1,540 | 1,540 | 1,457 | 1,478 | 601,000 | 1,478 |
| 2008-12-15 | 1,490 | 1,560 | 1,483 | 1,542 | 928,900 | 1,542 |
| 2008-12-12 | 1,476 | 1,497 | 1,342 | 1,390 | 2,880,300 | 1,390 |
| 2008-12-11 | 1,578 | 1,599 | 1,523 | 1,566 | 1,409,900 | 1,566 |
| 2008-12-10 | 1,441 | 1,553 | 1,440 | 1,548 | 1,437,500 | 1,548 |
| 2008-12-09 | 1,370 | 1,433 | 1,362 | 1,421 | 1,306,700 | 1,421 |
| 2008-12-08 | 1,268 | 1,340 | 1,245 | 1,338 | 863,200 | 1,338 |
| 2008-12-05 | 1,263 | 1,290 | 1,222 | 1,229 | 1,133,200 | 1,229 |
| 2008-12-04 | 1,276 | 1,293 | 1,206 | 1,223 | 1,282,900 | 1,223 |
| 2008-12-03 | 1,275 | 1,315 | 1,261 | 1,293 | 1,081,100 | 1,293 |
| 2008-12-02 | 1,215 | 1,251 | 1,201 | 1,215 | 968,100 | 1,215 |
| 2008-12-01 | 1,340 | 1,341 | 1,290 | 1,321 | 504,200 | 1,321 |
| 2008-11-28 | 1,334 | 1,355 | 1,304 | 1,355 | 722,800 | 1,355 |
| 2008-11-27 | 1,313 | 1,338 | 1,300 | 1,328 | 779,300 | 1,328 |
| 2008-11-26 | 1,288 | 1,294 | 1,241 | 1,273 | 927,800 | 1,273 |
| 2008-11-25 | 1,268 | 1,288 | 1,233 | 1,280 | 1,492,600 | 1,280 |
| 2008-11-21 | 1,105 | 1,172 | 1,068 | 1,142 | 1,314,500 | 1,142 |
| 2008-11-20 | 1,194 | 1,241 | 1,145 | 1,145 | 1,513,500 | 1,145 |
| 2008-11-19 | 1,197 | 1,230 | 1,160 | 1,193 | 1,133,700 | 1,193 |
| 2008-11-18 | 1,195 | 1,210 | 1,155 | 1,193 | 971,700 | 1,193 |
| 2008-11-17 | 1,176 | 1,248 | 1,149 | 1,200 | 942,700 | 1,200 |
| 2008-11-14 | 1,180 | 1,225 | 1,157 | 1,184 | 1,671,400 | 1,184 |
| 2008-11-13 | 1,127 | 1,150 | 1,093 | 1,100 | 1,367,700 | 1,100 |
| 2008-11-12 | 1,224 | 1,246 | 1,190 | 1,227 | 974,200 | 1,227 |
| 2008-11-11 | 1,246 | 1,264 | 1,212 | 1,227 | 1,054,000 | 1,227 |
| 2008-11-10 | 1,285 | 1,345 | 1,285 | 1,326 | 1,403,500 | 1,326 |
| 2008-11-07 | 1,250 | 1,279 | 1,198 | 1,213 | 2,123,700 | 1,213 |
| 2008-11-06 | 1,336 | 1,348 | 1,246 | 1,249 | 1,622,500 | 1,249 |
| 2008-11-05 | 1,318 | 1,353 | 1,284 | 1,338 | 1,489,400 | 1,338 |
| 2008-11-04 | 1,246 | 1,357 | 1,246 | 1,312 | 1,354,600 | 1,312 |
| 2008-10-31 | 1,310 | 1,345 | 1,187 | 1,187 | 1,698,000 | 1,187 |
| 2008-10-30 | 1,179 | 1,320 | 1,146 | 1,297 | 2,132,800 | 1,297 |
| 2008-10-29 | 1,077 | 1,167 | 1,040 | 1,141 | 3,141,400 | 1,141 |
| 2008-10-28 | 1,050 | 1,106 | 1,014 | 1,097 | 2,491,000 | 1,097 |
| 2008-10-27 | 1,079 | 1,154 | 1,000 | 1,000 | 3,601,900 | 1,000 |
| 2008-10-24 | 1,314 | 1,315 | 1,140 | 1,141 | 1,663,000 | 1,141 |
| 2008-10-23 | 1,316 | 1,359 | 1,228 | 1,315 | 2,785,400 | 1,315 |
| 2008-10-22 | 1,464 | 1,494 | 1,376 | 1,376 | 1,863,600 | 1,376 |
| 2008-10-21 | 1,529 | 1,541 | 1,495 | 1,525 | 1,821,400 | 1,525 |
| 2008-10-20 | 1,446 | 1,466 | 1,376 | 1,457 | 1,933,700 | 1,457 |
| 2008-10-17 | 1,375 | 1,447 | 1,371 | 1,426 | 1,445,400 | 1,426 |
| 2008-10-16 | 1,390 | 1,484 | 1,318 | 1,321 | 1,886,400 | 1,321 |
| 2008-10-15 | 1,540 | 1,596 | 1,521 | 1,588 | 1,674,700 | 1,588 |
| 2008-10-14 | 1,387 | 1,490 | 1,360 | 1,490 | 1,192,800 | 1,490 |
| 2008-10-10 | 1,290 | 1,446 | 1,290 | 1,290 | 3,482,900 | 1,290 |
| 2008-10-09 | 1,499 | 1,543 | 1,468 | 1,490 | 1,503,500 | 1,490 |
| 2008-10-08 | 1,572 | 1,633 | 1,460 | 1,498 | 1,306,100 | 1,498 |
| 2008-10-07 | 1,573 | 1,629 | 1,567 | 1,602 | 1,163,800 | 1,602 |
| 2008-10-06 | 1,691 | 1,697 | 1,609 | 1,633 | 931,500 | 1,633 |
| 2008-10-03 | 1,692 | 1,739 | 1,659 | 1,661 | 1,522,100 | 1,661 |
| 2008-10-02 | 1,686 | 1,717 | 1,676 | 1,680 | 1,664,100 | 1,680 |
| 2008-10-01 | 1,628 | 1,640 | 1,569 | 1,606 | 1,067,600 | 1,606 |
| 2008-09-30 | 1,589 | 1,629 | 1,589 | 1,598 | 1,006,900 | 1,598 |
| 2008-09-29 | 1,675 | 1,754 | 1,675 | 1,709 | 1,000,200 | 1,709 |
| 2008-09-26 | 1,722 | 1,731 | 1,680 | 1,705 | 1,328,700 | 1,705 |
| 2008-09-25 | 1,740 | 1,799 | 1,736 | 1,794 | 795,300 | 1,794 |
| 2008-09-24 | 1,744 | 1,790 | 1,717 | 1,785 | 1,741,600 | 1,785 |
| 2008-09-22 | 1,764 | 1,805 | 1,740 | 1,744 | 1,479,800 | 1,744 |
| 2008-09-19 | 1,899 | 1,903 | 1,783 | 1,794 | 1,459,100 | 1,794 |
| 2008-09-18 | 1,912 | 1,918 | 1,840 | 1,868 | 1,332,100 | 1,868 |
| 2008-09-17 | 1,925 | 1,961 | 1,901 | 1,942 | 863,200 | 1,942 |
| 2008-09-16 | 1,900 | 1,939 | 1,885 | 1,901 | 890,900 | 1,901 |
| 2008-09-12 | 1,976 | 1,989 | 1,956 | 1,970 | 2,718,100 | 1,970 |
| 2008-09-11 | 1,953 | 1,970 | 1,922 | 1,946 | 666,400 | 1,946 |
| 2008-09-10 | 1,928 | 1,958 | 1,910 | 1,945 | 896,500 | 1,945 |
| 2008-09-09 | 1,967 | 1,971 | 1,927 | 1,958 | 481,800 | 1,958 |
| 2008-09-08 | 1,959 | 1,973 | 1,945 | 1,966 | 616,900 | 1,966 |
| 2008-09-05 | 1,927 | 1,957 | 1,889 | 1,904 | 837,200 | 1,904 |
| 2008-09-04 | 1,980 | 1,980 | 1,938 | 1,957 | 561,500 | 1,957 |
| 2008-09-03 | 1,955 | 1,972 | 1,939 | 1,960 | 753,500 | 1,960 |
| 2008-09-02 | 1,952 | 1,971 | 1,898 | 1,919 | 783,600 | 1,919 |
| 2008-09-01 | 1,971 | 1,979 | 1,943 | 1,957 | 606,300 | 1,957 |
| 2008-08-29 | 1,977 | 1,998 | 1,965 | 1,994 | 738,900 | 1,994 |
| 2008-08-28 | 1,943 | 1,946 | 1,917 | 1,932 | 375,200 | 1,932 |
| 2008-08-27 | 1,889 | 1,915 | 1,887 | 1,913 | 371,600 | 1,913 |
| 2008-08-26 | 1,867 | 1,913 | 1,867 | 1,907 | 559,200 | 1,907 |
| 2008-08-25 | 1,907 | 1,920 | 1,888 | 1,897 | 505,800 | 1,897 |
| 2008-08-22 | 1,917 | 1,920 | 1,870 | 1,887 | 366,400 | 1,887 |
| 2008-08-21 | 1,922 | 1,922 | 1,882 | 1,892 | 660,300 | 1,892 |
| 2008-08-20 | 1,908 | 1,940 | 1,908 | 1,922 | 557,400 | 1,922 |
| 2008-08-19 | 1,903 | 1,923 | 1,878 | 1,923 | 712,700 | 1,923 |
| 2008-08-18 | 1,916 | 1,982 | 1,902 | 1,961 | 766,400 | 1,961 |
| 2008-08-15 | 1,940 | 1,957 | 1,916 | 1,925 | 734,400 | 1,925 |
| 2008-08-14 | 1,916 | 1,966 | 1,911 | 1,936 | 627,100 | 1,936 |
| 2008-08-13 | 1,950 | 1,950 | 1,889 | 1,905 | 771,600 | 1,905 |
| 2008-08-12 | 1,970 | 1,982 | 1,928 | 1,946 | 600,100 | 1,946 |
| 2008-08-11 | 1,941 | 1,986 | 1,930 | 1,976 | 608,700 | 1,976 |
| 2008-08-08 | 1,895 | 1,939 | 1,871 | 1,925 | 1,692,800 | 1,925 |
| 2008-08-07 | 1,959 | 1,959 | 1,881 | 1,910 | 708,100 | 1,910 |
| 2008-08-06 | 1,912 | 1,961 | 1,912 | 1,947 | 929,300 | 1,947 |
| 2008-08-05 | 1,864 | 1,897 | 1,864 | 1,874 | 767,400 | 1,874 |
| 2008-08-04 | 1,918 | 1,931 | 1,850 | 1,864 | 1,295,000 | 1,864 |
| 2008-08-01 | 1,941 | 1,956 | 1,905 | 1,918 | 800,100 | 1,918 |
| 2008-07-31 | 1,963 | 1,994 | 1,953 | 1,957 | 1,186,900 | 1,957 |
| 2008-07-30 | 1,910 | 1,933 | 1,892 | 1,933 | 609,000 | 1,933 |
| 2008-07-29 | 1,882 | 1,885 | 1,863 | 1,881 | 540,200 | 1,881 |
| 2008-07-28 | 1,910 | 1,928 | 1,880 | 1,882 | 672,200 | 1,882 |
| 2008-07-25 | 1,873 | 1,909 | 1,866 | 1,900 | 704,600 | 1,900 |
| 2008-07-24 | 1,815 | 1,875 | 1,806 | 1,866 | 771,900 | 1,866 |
| 2008-07-23 | 1,853 | 1,855 | 1,829 | 1,841 | 762,700 | 1,841 |
| 2008-07-22 | 1,814 | 1,844 | 1,780 | 1,836 | 934,000 | 1,836 |
| 2008-07-18 | 1,785 | 1,788 | 1,769 | 1,780 | 685,700 | 1,780 |
| 2008-07-17 | 1,794 | 1,797 | 1,766 | 1,793 | 639,200 | 1,793 |
| 2008-07-16 | 1,758 | 1,778 | 1,755 | 1,778 | 917,800 | 1,778 |
| 2008-07-15 | 1,786 | 1,786 | 1,749 | 1,755 | 719,300 | 1,755 |
| 2008-07-14 | 1,775 | 1,801 | 1,767 | 1,785 | 772,500 | 1,785 |
| 2008-07-11 | 1,799 | 1,799 | 1,753 | 1,774 | 2,563,300 | 1,774 |
| 2008-07-10 | 1,764 | 1,808 | 1,764 | 1,785 | 791,400 | 1,785 |
| 2008-07-09 | 1,819 | 1,834 | 1,791 | 1,794 | 588,000 | 1,794 |
| 2008-07-08 | 1,818 | 1,826 | 1,765 | 1,789 | 832,600 | 1,789 |
| 2008-07-07 | 1,822 | 1,847 | 1,813 | 1,837 | 516,100 | 1,837 |
| 2008-07-04 | 1,835 | 1,840 | 1,819 | 1,832 | 702,700 | 1,832 |
| 2008-07-03 | 1,816 | 1,854 | 1,806 | 1,830 | 1,179,500 | 1,830 |
| 2008-07-02 | 1,857 | 1,886 | 1,838 | 1,846 | 1,026,700 | 1,846 |
| 2008-07-01 | 1,870 | 1,882 | 1,854 | 1,856 | 769,700 | 1,856 |
| 2008-06-30 | 1,904 | 1,908 | 1,871 | 1,874 | 603,300 | 1,874 |
| 2008-06-27 | 1,842 | 1,878 | 1,842 | 1,874 | 669,900 | 1,874 |
| 2008-06-26 | 1,912 | 1,932 | 1,887 | 1,902 | 572,200 | 1,902 |
| 2008-06-25 | 1,886 | 1,913 | 1,863 | 1,912 | 786,700 | 1,912 |
| 2008-06-24 | 1,870 | 1,887 | 1,856 | 1,885 | 555,200 | 1,885 |
| 2008-06-23 | 1,874 | 1,904 | 1,859 | 1,889 | 727,900 | 1,889 |
| 2008-06-20 | 1,943 | 1,946 | 1,896 | 1,904 | 789,500 | 1,904 |
| 2008-06-19 | 1,939 | 1,955 | 1,931 | 1,942 | 654,900 | 1,942 |
| 2008-06-18 | 1,950 | 1,980 | 1,950 | 1,968 | 668,500 | 1,968 |
| 2008-06-17 | 1,996 | 2,015 | 1,969 | 1,978 | 837,700 | 1,978 |
| 2008-06-16 | 1,959 | 2,005 | 1,954 | 1,978 | 1,009,000 | 1,978 |
| 2008-06-13 | 1,975 | 1,975 | 1,930 | 1,935 | 5,391,500 | 1,935 |
| 2008-06-12 | 1,940 | 1,953 | 1,921 | 1,949 | 862,100 | 1,949 |
| 2008-06-11 | 1,965 | 2,010 | 1,960 | 1,983 | 1,789,400 | 1,983 |
| 2008-06-10 | 1,977 | 1,977 | 1,922 | 1,944 | 708,600 | 1,944 |
| 2008-06-09 | 1,923 | 1,984 | 1,921 | 1,957 | 732,700 | 1,957 |
| 2008-06-06 | 2,000 | 2,005 | 1,966 | 1,971 | 758,300 | 1,971 |
| 2008-06-05 | 2,000 | 2,000 | 1,942 | 1,966 | 1,250,200 | 1,966 |
| 2008-06-04 | 2,000 | 2,000 | 1,965 | 1,985 | 1,118,700 | 1,985 |
| 2008-06-03 | 1,990 | 1,991 | 1,957 | 1,975 | 1,518,800 | 1,975 |
| 2008-06-02 | 2,050 | 2,070 | 2,025 | 2,060 | 1,008,400 | 2,060 |
| 2008-05-30 | 2,070 | 2,105 | 2,065 | 2,075 | 995,000 | 2,075 |
| 2008-05-29 | 2,010 | 2,085 | 1,999 | 2,075 | 1,134,800 | 2,075 |
| 2008-05-28 | 2,010 | 2,015 | 1,963 | 1,980 | 1,407,500 | 1,980 |
| 2008-05-27 | 1,972 | 2,025 | 1,972 | 2,010 | 522,900 | 2,010 |
| 2008-05-26 | 2,000 | 2,000 | 1,957 | 1,970 | 1,059,800 | 1,970 |
| 2008-05-23 | 2,020 | 2,040 | 2,005 | 2,025 | 686,000 | 2,025 |
| 2008-05-22 | 1,996 | 2,020 | 1,986 | 2,020 | 840,200 | 2,020 |
| 2008-05-21 | 2,015 | 2,035 | 2,000 | 2,020 | 570,200 | 2,020 |
| 2008-05-20 | 1,994 | 2,015 | 1,994 | 2,000 | 789,200 | 2,000 |
| 2008-05-19 | 2,040 | 2,050 | 2,020 | 2,025 | 580,700 | 2,025 |
| 2008-05-16 | 2,030 | 2,060 | 2,020 | 2,030 | 746,600 | 2,030 |
| 2008-05-15 | 2,060 | 2,115 | 2,045 | 2,070 | 780,700 | 2,070 |
| 2008-05-14 | 2,015 | 2,050 | 2,010 | 2,050 | 640,100 | 2,050 |
| 2008-05-13 | 2,015 | 2,050 | 2,005 | 2,040 | 795,600 | 2,040 |
| 2008-05-12 | 1,974 | 2,030 | 1,974 | 2,015 | 703,600 | 2,015 |
| 2008-05-09 | 2,040 | 2,045 | 1,997 | 2,010 | 1,298,500 | 2,010 |
| 2008-05-08 | 2,005 | 2,050 | 2,000 | 2,030 | 549,100 | 2,030 |
| 2008-05-07 | 2,065 | 2,075 | 2,025 | 2,040 | 639,000 | 2,040 |
| 2008-05-02 | 2,060 | 2,070 | 2,045 | 2,045 | 569,300 | 2,045 |
| 2008-05-01 | 2,005 | 2,040 | 1,996 | 2,020 | 641,700 | 2,020 |
| 2008-04-30 | 2,015 | 2,060 | 2,015 | 2,040 | 648,300 | 2,040 |
| 2008-04-28 | 2,060 | 2,060 | 2,010 | 2,025 | 670,000 | 2,025 |
| 2008-04-25 | 2,030 | 2,065 | 2,025 | 2,055 | 633,700 | 2,055 |
| 2008-04-24 | 2,015 | 2,030 | 2,010 | 2,020 | 407,900 | 2,020 |
| 2008-04-23 | 2,015 | 2,035 | 2,010 | 2,020 | 623,400 | 2,020 |
| 2008-04-22 | 2,025 | 2,035 | 2,010 | 2,035 | 579,000 | 2,035 |
| 2008-04-21 | 2,070 | 2,070 | 2,030 | 2,040 | 497,200 | 2,040 |
| 2008-04-18 | 2,045 | 2,050 | 2,010 | 2,035 | 415,900 | 2,035 |
| 2008-04-17 | 2,060 | 2,065 | 2,025 | 2,045 | 594,000 | 2,045 |
| 2008-04-16 | 2,005 | 2,015 | 1,991 | 2,005 | 306,600 | 2,005 |
| 2008-04-15 | 1,970 | 1,988 | 1,959 | 1,975 | 842,700 | 1,975 |
| 2008-04-14 | 1,955 | 1,978 | 1,955 | 1,969 | 1,168,400 | 1,969 |
| 2008-04-11 | 2,005 | 2,035 | 1,999 | 2,025 | 2,001,600 | 2,025 |
| 2008-04-10 | 1,970 | 1,994 | 1,968 | 1,973 | 2,040,300 | 1,973 |
| 2008-04-09 | 2,045 | 2,080 | 2,005 | 2,010 | 1,009,600 | 2,010 |
| 2008-04-08 | 2,010 | 2,020 | 2,000 | 2,015 | 560,800 | 2,015 |
| 2008-04-07 | 2,025 | 2,055 | 2,015 | 2,045 | 568,400 | 2,045 |
| 2008-04-04 | 2,030 | 2,050 | 2,020 | 2,035 | 570,600 | 2,035 |
| 2008-04-03 | 2,020 | 2,065 | 2,000 | 2,055 | 726,700 | 2,055 |
| 2008-04-02 | 1,990 | 2,015 | 1,974 | 2,015 | 1,149,200 | 2,015 |
| 2008-04-01 | 1,923 | 1,962 | 1,893 | 1,915 | 967,700 | 1,915 |
| 2008-03-31 | 1,908 | 1,926 | 1,878 | 1,893 | 1,422,800 | 1,893 |
| 2008-03-28 | 1,913 | 1,965 | 1,877 | 1,938 | 1,161,300 | 1,938 |
| 2008-03-27 | 1,893 | 1,925 | 1,882 | 1,913 | 853,100 | 1,913 |
| 2008-03-26 | 1,838 | 1,886 | 1,838 | 1,883 | 693,900 | 1,883 |
| 2008-03-25 | 1,853 | 1,867 | 1,824 | 1,850 | 610,200 | 1,850 |
| 2008-03-24 | 1,834 | 1,845 | 1,822 | 1,823 | 536,500 | 1,823 |
| 2008-03-21 | 1,801 | 1,844 | 1,800 | 1,835 | 596,100 | 1,835 |
| 2008-03-19 | 1,838 | 1,838 | 1,766 | 1,789 | 709,500 | 1,789 |
| 2008-03-18 | 1,731 | 1,772 | 1,722 | 1,748 | 1,695,400 | 1,748 |
| 2008-03-17 | 1,754 | 1,787 | 1,690 | 1,703 | 1,925,600 | 1,703 |
| 2008-03-14 | 1,768 | 1,785 | 1,725 | 1,748 | 4,933,200 | 1,748 |
| 2008-03-13 | 1,758 | 1,793 | 1,750 | 1,759 | 1,116,100 | 1,759 |
| 2008-03-12 | 1,830 | 1,838 | 1,802 | 1,813 | 1,055,800 | 1,813 |
| 2008-03-11 | 1,735 | 1,776 | 1,732 | 1,770 | 950,800 | 1,770 |
| 2008-03-10 | 1,786 | 1,802 | 1,744 | 1,756 | 1,080,200 | 1,756 |
| 2008-03-07 | 1,784 | 1,834 | 1,776 | 1,812 | 1,303,200 | 1,812 |
| 2008-03-06 | 1,850 | 1,876 | 1,839 | 1,844 | 1,396,000 | 1,844 |
| 2008-03-05 | 1,850 | 1,866 | 1,830 | 1,840 | 1,051,800 | 1,840 |
| 2008-03-04 | 1,815 | 1,877 | 1,803 | 1,830 | 1,676,700 | 1,830 |
| 2008-03-03 | 1,814 | 1,825 | 1,795 | 1,803 | 2,071,000 | 1,803 |
| 2008-02-29 | 1,821 | 1,852 | 1,815 | 1,844 | 1,049,200 | 1,844 |
| 2008-02-28 | 1,865 | 1,872 | 1,819 | 1,857 | 1,088,500 | 1,857 |
| 2008-02-27 | 1,900 | 1,939 | 1,882 | 1,893 | 1,306,300 | 1,893 |
| 2008-02-26 | 1,994 | 1,994 | 1,887 | 1,895 | 622,400 | 1,895 |
| 2008-02-25 | 1,886 | 1,950 | 1,870 | 1,934 | 1,292,700 | 1,934 |
| 2008-02-22 | 1,824 | 1,850 | 1,807 | 1,840 | 1,062,600 | 1,840 |
| 2008-02-21 | 1,818 | 1,873 | 1,810 | 1,854 | 1,032,200 | 1,854 |
| 2008-02-20 | 1,835 | 1,846 | 1,776 | 1,778 | 848,600 | 1,778 |
| 2008-02-19 | 1,881 | 1,902 | 1,838 | 1,866 | 680,700 | 1,866 |
| 2008-02-18 | 1,846 | 1,910 | 1,846 | 1,862 | 644,400 | 1,862 |
| 2008-02-15 | 1,841 | 1,842 | 1,783 | 1,836 | 627,600 | 1,836 |
| 2008-02-14 | 1,824 | 1,846 | 1,795 | 1,843 | 889,300 | 1,843 |
| 2008-02-13 | 1,790 | 1,795 | 1,751 | 1,764 | 824,700 | 1,764 |
| 2008-02-12 | 1,744 | 1,795 | 1,744 | 1,762 | 698,700 | 1,762 |
| 2008-02-08 | 1,755 | 1,793 | 1,731 | 1,742 | 2,493,300 | 1,742 |
| 2008-02-07 | 1,781 | 1,807 | 1,730 | 1,776 | 2,026,100 | 1,776 |
| 2008-02-06 | 1,865 | 1,904 | 1,805 | 1,811 | 1,717,300 | 1,811 |
| 2008-02-05 | 1,937 | 1,957 | 1,904 | 1,925 | 641,400 | 1,925 |
| 2008-02-04 | 1,938 | 1,985 | 1,926 | 1,945 | 729,900 | 1,945 |
| 2008-02-01 | 1,930 | 1,930 | 1,884 | 1,907 | 841,300 | 1,907 |
| 2008-01-31 | 1,848 | 1,947 | 1,840 | 1,931 | 883,100 | 1,931 |
| 2008-01-30 | 1,832 | 1,862 | 1,813 | 1,847 | 1,481,400 | 1,847 |
| 2008-01-29 | 1,844 | 1,902 | 1,844 | 1,892 | 781,100 | 1,892 |
| 2008-01-28 | 1,860 | 1,868 | 1,813 | 1,814 | 1,467,300 | 1,814 |
| 2008-01-25 | 1,859 | 1,884 | 1,848 | 1,872 | 905,000 | 1,872 |
| 2008-01-24 | 1,797 | 1,855 | 1,783 | 1,835 | 1,725,900 | 1,835 |
| 2008-01-23 | 1,750 | 1,787 | 1,718 | 1,749 | 1,500,700 | 1,749 |
| 2008-01-22 | 1,785 | 1,805 | 1,721 | 1,749 | 1,300,000 | 1,749 |
| 2008-01-21 | 1,852 | 1,876 | 1,813 | 1,840 | 1,014,000 | 1,840 |
| 2008-01-18 | 1,823 | 1,903 | 1,773 | 1,888 | 1,541,000 | 1,888 |
| 2008-01-17 | 1,852 | 1,907 | 1,832 | 1,903 | 1,222,100 | 1,903 |
| 2008-01-16 | 1,900 | 1,950 | 1,853 | 1,857 | 1,740,700 | 1,857 |
| 2008-01-15 | 1,894 | 1,921 | 1,880 | 1,900 | 1,542,300 | 1,900 |
| 2008-01-11 | 1,926 | 1,943 | 1,866 | 1,874 | 1,874,200 | 1,874 |
| 2008-01-10 | 1,934 | 1,960 | 1,923 | 1,942 | 1,044,300 | 1,942 |
| 2008-01-09 | 1,847 | 1,928 | 1,835 | 1,918 | 1,488,000 | 1,918 |
| 2008-01-08 | 1,900 | 1,932 | 1,871 | 1,907 | 1,301,700 | 1,907 |
| 2008-01-07 | 1,916 | 1,954 | 1,910 | 1,930 | 1,324,100 | 1,930 |
| 2008-01-04 | 1,983 | 1,983 | 1,908 | 1,938 | 725,500 | 1,938 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
