6141 DMG森精機(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 | 685 | 705 | 685 | 698 | 9,400 | 698 |
| 2008-12-29 | 706 | 712 | 685 | 695 | 20,800 | 695 |
| 2008-12-26 | 692 | 714 | 688 | 712 | 8,400 | 712 |
| 2008-12-25 | 695 | 705 | 683 | 688 | 11,900 | 688 |
| 2008-12-24 | 670 | 690 | 670 | 675 | 24,300 | 675 |
| 2008-12-22 | 680 | 694 | 675 | 690 | 18,700 | 690 |
| 2008-12-19 | 695 | 695 | 680 | 680 | 17,000 | 680 |
| 2008-12-18 | 693 | 712 | 688 | 696 | 32,600 | 696 |
| 2008-12-17 | 751 | 752 | 696 | 713 | 43,900 | 713 |
| 2008-12-16 | 768 | 768 | 741 | 741 | 30,000 | 741 |
| 2008-12-15 | 768 | 773 | 753 | 768 | 21,800 | 768 |
| 2008-12-12 | 792 | 792 | 733 | 740 | 123,400 | 740 |
| 2008-12-11 | 767 | 839 | 748 | 832 | 62,100 | 832 |
| 2008-12-10 | 690 | 760 | 683 | 757 | 35,600 | 757 |
| 2008-12-09 | 719 | 719 | 680 | 704 | 31,500 | 704 |
| 2008-12-08 | 657 | 699 | 657 | 699 | 21,000 | 699 |
| 2008-12-05 | 666 | 685 | 658 | 658 | 31,600 | 658 |
| 2008-12-04 | 693 | 703 | 667 | 671 | 49,600 | 671 |
| 2008-12-03 | 710 | 716 | 688 | 692 | 50,600 | 692 |
| 2008-12-02 | 691 | 739 | 691 | 710 | 23,500 | 710 |
| 2008-12-01 | 756 | 756 | 720 | 721 | 24,800 | 721 |
| 2008-11-28 | 753 | 760 | 735 | 746 | 27,100 | 746 |
| 2008-11-27 | 735 | 773 | 735 | 773 | 15,400 | 773 |
| 2008-11-26 | 768 | 768 | 727 | 735 | 35,100 | 735 |
| 2008-11-25 | 794 | 820 | 754 | 778 | 20,600 | 778 |
| 2008-11-21 | 691 | 792 | 691 | 784 | 35,800 | 784 |
| 2008-11-20 | 707 | 725 | 700 | 701 | 20,900 | 701 |
| 2008-11-19 | 730 | 740 | 708 | 723 | 19,300 | 723 |
| 2008-11-18 | 735 | 750 | 722 | 734 | 12,600 | 734 |
| 2008-11-17 | 770 | 776 | 738 | 743 | 30,600 | 743 |
| 2008-11-14 | 807 | 817 | 768 | 775 | 27,600 | 775 |
| 2008-11-13 | 801 | 801 | 777 | 777 | 45,900 | 777 |
| 2008-11-12 | 820 | 833 | 811 | 811 | 18,600 | 811 |
| 2008-11-11 | 818 | 852 | 818 | 831 | 22,100 | 831 |
| 2008-11-10 | 839 | 848 | 818 | 827 | 28,600 | 827 |
| 2008-11-07 | 799 | 846 | 782 | 799 | 60,000 | 799 |
| 2008-11-06 | 880 | 883 | 840 | 851 | 84,400 | 851 |
| 2008-11-05 | 880 | 940 | 874 | 940 | 62,900 | 940 |
| 2008-11-04 | 907 | 907 | 840 | 840 | 32,000 | 840 |
| 2008-10-31 | 860 | 930 | 840 | 869 | 58,400 | 869 |
| 2008-10-30 | 751 | 849 | 739 | 849 | 47,500 | 849 |
| 2008-10-29 | 814 | 827 | 712 | 749 | 78,400 | 749 |
| 2008-10-28 | 738 | 784 | 700 | 784 | 29,400 | 784 |
| 2008-10-27 | 799 | 848 | 740 | 758 | 69,500 | 758 |
| 2008-10-24 | 913 | 913 | 819 | 819 | 82,400 | 819 |
| 2008-10-23 | 957 | 958 | 901 | 919 | 47,200 | 919 |
| 2008-10-22 | 1,032 | 1,032 | 991 | 1,007 | 16,800 | 1,007 |
| 2008-10-21 | 1,026 | 1,036 | 995 | 1,021 | 27,800 | 1,021 |
| 2008-10-20 | 935 | 996 | 935 | 996 | 60,900 | 996 |
| 2008-10-17 | 1,045 | 1,045 | 970 | 985 | 32,000 | 985 |
| 2008-10-16 | 1,020 | 1,036 | 1,005 | 1,005 | 53,200 | 1,005 |
| 2008-10-15 | 1,097 | 1,163 | 1,070 | 1,160 | 48,200 | 1,160 |
| 2008-10-10 | 888 | 989 | 885 | 969 | 39,000 | 969 |
| 2008-10-09 | 950 | 1,000 | 950 | 965 | 44,100 | 965 |
| 2008-10-08 | 990 | 1,010 | 961 | 975 | 40,300 | 975 |
| 2008-10-07 | 924 | 1,043 | 924 | 1,030 | 35,300 | 1,030 |
| 2008-10-06 | 1,024 | 1,024 | 985 | 1,004 | 36,800 | 1,004 |
| 2008-10-03 | 1,078 | 1,097 | 1,050 | 1,076 | 41,400 | 1,076 |
| 2008-10-02 | 1,195 | 1,200 | 1,150 | 1,150 | 19,000 | 1,150 |
| 2008-10-01 | 1,274 | 1,274 | 1,182 | 1,212 | 16,900 | 1,212 |
| 2008-09-30 | 1,144 | 1,259 | 1,140 | 1,234 | 28,200 | 1,234 |
| 2008-09-29 | 1,301 | 1,309 | 1,230 | 1,244 | 12,500 | 1,244 |
| 2008-09-26 | 1,370 | 1,370 | 1,289 | 1,298 | 23,900 | 1,298 |
| 2008-09-25 | 1,320 | 1,348 | 1,305 | 1,331 | 4,200 | 1,331 |
| 2008-09-24 | 1,349 | 1,365 | 1,310 | 1,365 | 34,600 | 1,365 |
| 2008-09-22 | 1,389 | 1,419 | 1,355 | 1,395 | 26,900 | 1,395 |
| 2008-09-19 | 1,247 | 1,349 | 1,247 | 1,349 | 49,100 | 1,349 |
| 2008-09-18 | 1,206 | 1,232 | 1,184 | 1,227 | 52,500 | 1,227 |
| 2008-09-17 | 1,221 | 1,270 | 1,211 | 1,232 | 41,700 | 1,232 |
| 2008-09-16 | 1,174 | 1,242 | 1,174 | 1,235 | 21,800 | 1,235 |
| 2008-09-12 | 1,241 | 1,284 | 1,210 | 1,283 | 87,700 | 1,283 |
| 2008-09-11 | 1,226 | 1,245 | 1,215 | 1,233 | 26,600 | 1,233 |
| 2008-09-10 | 1,220 | 1,243 | 1,209 | 1,234 | 30,200 | 1,234 |
| 2008-09-09 | 1,300 | 1,300 | 1,270 | 1,276 | 23,100 | 1,276 |
| 2008-09-08 | 1,306 | 1,315 | 1,275 | 1,303 | 35,800 | 1,303 |
| 2008-09-05 | 1,160 | 1,275 | 1,160 | 1,262 | 65,200 | 1,262 |
| 2008-09-04 | 1,252 | 1,252 | 1,192 | 1,220 | 55,700 | 1,220 |
| 2008-09-03 | 1,314 | 1,316 | 1,262 | 1,267 | 61,500 | 1,267 |
| 2008-09-02 | 1,384 | 1,384 | 1,323 | 1,325 | 55,000 | 1,325 |
| 2008-09-01 | 1,412 | 1,412 | 1,384 | 1,384 | 39,400 | 1,384 |
| 2008-08-29 | 1,415 | 1,430 | 1,410 | 1,416 | 49,500 | 1,416 |
| 2008-08-28 | 1,451 | 1,451 | 1,403 | 1,404 | 30,400 | 1,404 |
| 2008-08-27 | 1,452 | 1,452 | 1,415 | 1,433 | 36,900 | 1,433 |
| 2008-08-26 | 1,509 | 1,509 | 1,420 | 1,466 | 44,900 | 1,466 |
| 2008-08-25 | 1,547 | 1,547 | 1,501 | 1,539 | 15,100 | 1,539 |
| 2008-08-22 | 1,530 | 1,530 | 1,490 | 1,497 | 16,400 | 1,497 |
| 2008-08-21 | 1,554 | 1,577 | 1,544 | 1,545 | 16,000 | 1,545 |
| 2008-08-20 | 1,487 | 1,546 | 1,485 | 1,533 | 10,500 | 1,533 |
| 2008-08-19 | 1,478 | 1,498 | 1,478 | 1,487 | 21,300 | 1,487 |
| 2008-08-18 | 1,462 | 1,546 | 1,462 | 1,528 | 25,500 | 1,528 |
| 2008-08-15 | 1,461 | 1,477 | 1,440 | 1,468 | 17,900 | 1,468 |
| 2008-08-14 | 1,454 | 1,496 | 1,450 | 1,478 | 18,900 | 1,478 |
| 2008-08-13 | 1,487 | 1,487 | 1,452 | 1,452 | 23,200 | 1,452 |
| 2008-08-12 | 1,537 | 1,560 | 1,510 | 1,512 | 32,200 | 1,512 |
| 2008-08-11 | 1,583 | 1,583 | 1,525 | 1,548 | 25,500 | 1,548 |
| 2008-08-08 | 1,485 | 1,531 | 1,452 | 1,523 | 34,500 | 1,523 |
| 2008-08-07 | 1,513 | 1,549 | 1,490 | 1,541 | 56,300 | 1,541 |
| 2008-08-06 | 1,449 | 1,500 | 1,436 | 1,493 | 34,600 | 1,493 |
| 2008-08-05 | 1,444 | 1,450 | 1,401 | 1,415 | 39,200 | 1,415 |
| 2008-08-04 | 1,506 | 1,516 | 1,451 | 1,451 | 37,100 | 1,451 |
| 2008-08-01 | 1,560 | 1,560 | 1,504 | 1,507 | 58,200 | 1,507 |
| 2008-07-31 | 1,635 | 1,644 | 1,567 | 1,585 | 25,400 | 1,585 |
| 2008-07-30 | 1,584 | 1,622 | 1,565 | 1,613 | 25,100 | 1,613 |
| 2008-07-29 | 1,575 | 1,591 | 1,517 | 1,543 | 71,100 | 1,543 |
| 2008-07-28 | 1,659 | 1,662 | 1,584 | 1,585 | 58,400 | 1,585 |
| 2008-07-25 | 1,720 | 1,720 | 1,646 | 1,651 | 51,800 | 1,651 |
| 2008-07-24 | 1,731 | 1,773 | 1,731 | 1,771 | 15,100 | 1,771 |
| 2008-07-23 | 1,719 | 1,739 | 1,698 | 1,724 | 13,100 | 1,724 |
| 2008-07-22 | 1,684 | 1,705 | 1,640 | 1,689 | 12,300 | 1,689 |
| 2008-07-18 | 1,708 | 1,711 | 1,645 | 1,654 | 14,500 | 1,654 |
| 2008-07-17 | 1,667 | 1,667 | 1,645 | 1,652 | 10,400 | 1,652 |
| 2008-07-16 | 1,651 | 1,662 | 1,611 | 1,621 | 20,000 | 1,621 |
| 2008-07-15 | 1,707 | 1,707 | 1,652 | 1,655 | 20,700 | 1,655 |
| 2008-07-14 | 1,688 | 1,719 | 1,680 | 1,712 | 13,100 | 1,712 |
| 2008-07-11 | 1,701 | 1,715 | 1,670 | 1,690 | 24,900 | 1,690 |
| 2008-07-10 | 1,697 | 1,704 | 1,665 | 1,690 | 19,600 | 1,690 |
| 2008-07-09 | 1,735 | 1,753 | 1,697 | 1,700 | 15,500 | 1,700 |
| 2008-07-08 | 1,719 | 1,725 | 1,690 | 1,690 | 14,900 | 1,690 |
| 2008-07-07 | 1,705 | 1,710 | 1,666 | 1,699 | 38,000 | 1,699 |
| 2008-07-04 | 1,695 | 1,717 | 1,689 | 1,716 | 23,400 | 1,716 |
| 2008-07-03 | 1,652 | 1,680 | 1,620 | 1,665 | 59,300 | 1,665 |
| 2008-07-02 | 1,779 | 1,779 | 1,702 | 1,706 | 43,200 | 1,706 |
| 2008-07-01 | 1,814 | 1,830 | 1,776 | 1,781 | 41,100 | 1,781 |
| 2008-06-30 | 1,837 | 1,837 | 1,791 | 1,791 | 20,200 | 1,791 |
| 2008-06-27 | 1,839 | 1,841 | 1,803 | 1,822 | 22,500 | 1,822 |
| 2008-06-26 | 1,899 | 1,899 | 1,856 | 1,869 | 18,900 | 1,869 |
| 2008-06-25 | 1,925 | 1,925 | 1,851 | 1,882 | 35,400 | 1,882 |
| 2008-06-24 | 1,900 | 1,955 | 1,893 | 1,921 | 13,200 | 1,921 |
| 2008-06-23 | 1,918 | 1,921 | 1,881 | 1,893 | 56,300 | 1,893 |
| 2008-06-20 | 2,045 | 2,045 | 1,973 | 1,973 | 28,900 | 1,973 |
| 2008-06-19 | 2,090 | 2,090 | 2,020 | 2,030 | 32,100 | 2,030 |
| 2008-06-18 | 2,010 | 2,040 | 2,005 | 2,040 | 7,400 | 2,040 |
| 2008-06-17 | 2,045 | 2,045 | 2,000 | 2,005 | 16,200 | 2,005 |
| 2008-06-16 | 1,984 | 2,030 | 1,966 | 2,025 | 19,300 | 2,025 |
| 2008-06-13 | 1,957 | 1,984 | 1,920 | 1,936 | 97,200 | 1,936 |
| 2008-06-12 | 2,000 | 2,000 | 1,940 | 1,951 | 94,200 | 1,951 |
| 2008-06-11 | 2,050 | 2,050 | 1,990 | 2,015 | 31,900 | 2,015 |
| 2008-06-10 | 2,070 | 2,125 | 2,010 | 2,010 | 45,800 | 2,010 |
| 2008-06-09 | 2,010 | 2,080 | 2,005 | 2,065 | 27,800 | 2,065 |
| 2008-06-06 | 2,190 | 2,220 | 2,125 | 2,125 | 42,600 | 2,125 |
| 2008-06-05 | 2,115 | 2,160 | 2,090 | 2,155 | 28,700 | 2,155 |
| 2008-06-04 | 2,025 | 2,100 | 2,005 | 2,090 | 29,400 | 2,090 |
| 2008-06-03 | 1,985 | 2,010 | 1,975 | 1,992 | 24,500 | 1,992 |
| 2008-06-02 | 2,030 | 2,035 | 1,990 | 2,025 | 17,000 | 2,025 |
| 2008-05-30 | 1,995 | 2,025 | 1,992 | 2,025 | 37,300 | 2,025 |
| 2008-05-29 | 1,942 | 1,980 | 1,942 | 1,977 | 19,500 | 1,977 |
| 2008-05-28 | 1,955 | 1,985 | 1,932 | 1,932 | 18,300 | 1,932 |
| 2008-05-27 | 1,941 | 1,985 | 1,940 | 1,985 | 20,700 | 1,985 |
| 2008-05-26 | 1,967 | 1,967 | 1,910 | 1,911 | 20,800 | 1,911 |
| 2008-05-23 | 1,966 | 2,010 | 1,941 | 1,979 | 37,900 | 1,979 |
| 2008-05-22 | 1,877 | 1,952 | 1,857 | 1,936 | 36,500 | 1,936 |
| 2008-05-21 | 1,929 | 1,943 | 1,895 | 1,912 | 34,800 | 1,912 |
| 2008-05-20 | 1,970 | 1,987 | 1,962 | 1,975 | 19,100 | 1,975 |
| 2008-05-19 | 1,975 | 1,975 | 1,948 | 1,958 | 18,500 | 1,958 |
| 2008-05-16 | 1,979 | 1,983 | 1,940 | 1,963 | 20,500 | 1,963 |
| 2008-05-15 | 1,971 | 1,992 | 1,959 | 1,959 | 39,600 | 1,959 |
| 2008-05-14 | 1,887 | 1,975 | 1,860 | 1,956 | 32,900 | 1,956 |
| 2008-05-13 | 1,849 | 1,871 | 1,840 | 1,857 | 19,700 | 1,857 |
| 2008-05-12 | 1,880 | 1,880 | 1,806 | 1,831 | 47,300 | 1,831 |
| 2008-05-09 | 1,969 | 1,969 | 1,889 | 1,892 | 44,600 | 1,892 |
| 2008-05-08 | 1,980 | 1,990 | 1,930 | 1,955 | 90,700 | 1,955 |
| 2008-05-07 | 2,050 | 2,090 | 2,010 | 2,045 | 118,800 | 2,045 |
| 2008-05-02 | 1,910 | 2,010 | 1,888 | 2,010 | 87,300 | 2,010 |
| 2008-05-01 | 1,901 | 1,916 | 1,855 | 1,864 | 45,700 | 1,864 |
| 2008-04-30 | 1,900 | 1,934 | 1,880 | 1,912 | 42,200 | 1,912 |
| 2008-04-28 | 1,898 | 1,927 | 1,884 | 1,904 | 39,500 | 1,904 |
| 2008-04-25 | 1,863 | 1,890 | 1,860 | 1,889 | 33,800 | 1,889 |
| 2008-04-24 | 1,859 | 1,883 | 1,840 | 1,841 | 42,200 | 1,841 |
| 2008-04-23 | 1,873 | 1,882 | 1,842 | 1,857 | 37,700 | 1,857 |
| 2008-04-22 | 1,900 | 1,902 | 1,880 | 1,886 | 25,200 | 1,886 |
| 2008-04-21 | 1,936 | 1,936 | 1,915 | 1,927 | 33,100 | 1,927 |
| 2008-04-18 | 1,905 | 1,906 | 1,850 | 1,888 | 31,700 | 1,888 |
| 2008-04-17 | 1,883 | 1,917 | 1,880 | 1,912 | 64,700 | 1,912 |
| 2008-04-16 | 1,795 | 1,855 | 1,779 | 1,843 | 35,100 | 1,843 |
| 2008-04-15 | 1,780 | 1,786 | 1,745 | 1,768 | 22,700 | 1,768 |
| 2008-04-14 | 1,753 | 1,792 | 1,753 | 1,770 | 34,800 | 1,770 |
| 2008-04-11 | 1,811 | 1,839 | 1,795 | 1,834 | 50,800 | 1,834 |
| 2008-04-10 | 1,842 | 1,850 | 1,813 | 1,818 | 23,700 | 1,818 |
| 2008-04-09 | 1,944 | 1,944 | 1,860 | 1,884 | 29,100 | 1,884 |
| 2008-04-08 | 1,900 | 1,933 | 1,900 | 1,914 | 32,800 | 1,914 |
| 2008-04-07 | 1,856 | 1,915 | 1,825 | 1,915 | 43,100 | 1,915 |
| 2008-04-04 | 1,903 | 1,904 | 1,851 | 1,854 | 29,800 | 1,854 |
| 2008-04-03 | 1,854 | 1,875 | 1,816 | 1,875 | 42,500 | 1,875 |
| 2008-04-02 | 1,834 | 1,855 | 1,830 | 1,850 | 40,300 | 1,850 |
| 2008-04-01 | 1,799 | 1,815 | 1,758 | 1,774 | 24,100 | 1,774 |
| 2008-03-31 | 1,800 | 1,824 | 1,775 | 1,782 | 23,600 | 1,782 |
| 2008-03-28 | 1,810 | 1,834 | 1,772 | 1,830 | 30,600 | 1,830 |
| 2008-03-27 | 1,778 | 1,825 | 1,769 | 1,822 | 30,400 | 1,822 |
| 2008-03-26 | 1,835 | 1,866 | 1,810 | 1,822 | 34,000 | 1,822 |
| 2008-03-25 | 1,864 | 1,880 | 1,834 | 1,871 | 32,900 | 1,871 |
| 2008-03-24 | 1,830 | 1,863 | 1,810 | 1,834 | 25,300 | 1,834 |
| 2008-03-21 | 1,805 | 1,830 | 1,783 | 1,828 | 46,400 | 1,828 |
| 2008-03-19 | 1,769 | 1,783 | 1,731 | 1,758 | 44,700 | 1,758 |
| 2008-03-18 | 1,666 | 1,715 | 1,629 | 1,684 | 46,800 | 1,684 |
| 2008-03-17 | 1,650 | 1,702 | 1,600 | 1,678 | 64,800 | 1,678 |
| 2008-03-14 | 1,706 | 1,740 | 1,665 | 1,680 | 147,200 | 1,680 |
| 2008-03-13 | 1,721 | 1,801 | 1,695 | 1,723 | 42,600 | 1,723 |
| 2008-03-12 | 1,873 | 1,873 | 1,755 | 1,769 | 57,000 | 1,769 |
| 2008-03-11 | 1,620 | 1,745 | 1,588 | 1,743 | 70,300 | 1,743 |
| 2008-03-10 | 1,704 | 1,721 | 1,619 | 1,624 | 83,600 | 1,624 |
| 2008-03-07 | 1,727 | 1,780 | 1,717 | 1,721 | 73,600 | 1,721 |
| 2008-03-06 | 1,764 | 1,850 | 1,764 | 1,817 | 75,000 | 1,817 |
| 2008-03-05 | 1,789 | 1,789 | 1,721 | 1,725 | 38,200 | 1,725 |
| 2008-03-04 | 1,800 | 1,830 | 1,735 | 1,770 | 65,500 | 1,770 |
| 2008-03-03 | 1,800 | 1,831 | 1,780 | 1,780 | 95,300 | 1,780 |
| 2008-02-29 | 1,970 | 1,990 | 1,921 | 1,926 | 69,000 | 1,926 |
| 2008-02-28 | 1,979 | 2,035 | 1,940 | 2,025 | 35,100 | 2,025 |
| 2008-02-27 | 1,999 | 2,000 | 1,980 | 1,981 | 58,400 | 1,981 |
| 2008-02-26 | 1,973 | 1,984 | 1,952 | 1,952 | 57,900 | 1,952 |
| 2008-02-25 | 1,944 | 1,954 | 1,911 | 1,930 | 90,500 | 1,930 |
| 2008-02-22 | 1,818 | 1,920 | 1,814 | 1,893 | 66,400 | 1,893 |
| 2008-02-21 | 1,849 | 1,917 | 1,833 | 1,900 | 110,900 | 1,900 |
| 2008-02-20 | 1,860 | 1,860 | 1,755 | 1,760 | 103,500 | 1,760 |
| 2008-02-19 | 1,824 | 1,860 | 1,813 | 1,856 | 71,800 | 1,856 |
| 2008-02-18 | 1,795 | 1,822 | 1,750 | 1,786 | 81,800 | 1,786 |
| 2008-02-15 | 1,697 | 1,756 | 1,685 | 1,747 | 71,600 | 1,747 |
| 2008-02-14 | 1,745 | 1,756 | 1,699 | 1,754 | 50,200 | 1,754 |
| 2008-02-13 | 1,647 | 1,680 | 1,616 | 1,665 | 67,300 | 1,665 |
| 2008-02-12 | 1,613 | 1,613 | 1,555 | 1,592 | 88,100 | 1,592 |
| 2008-02-08 | 1,760 | 1,790 | 1,605 | 1,615 | 163,100 | 1,615 |
| 2008-02-07 | 1,819 | 1,876 | 1,791 | 1,820 | 60,700 | 1,820 |
| 2008-02-06 | 1,883 | 1,992 | 1,806 | 1,808 | 152,900 | 1,808 |
| 2008-02-05 | 1,938 | 1,948 | 1,895 | 1,943 | 47,600 | 1,943 |
| 2008-02-04 | 1,949 | 1,950 | 1,901 | 1,944 | 65,000 | 1,944 |
| 2008-02-01 | 1,918 | 1,990 | 1,820 | 1,859 | 97,300 | 1,859 |
| 2008-01-31 | 1,799 | 1,895 | 1,764 | 1,888 | 90,200 | 1,888 |
| 2008-01-30 | 1,829 | 1,885 | 1,801 | 1,818 | 60,900 | 1,818 |
| 2008-01-29 | 1,814 | 1,814 | 1,752 | 1,799 | 83,100 | 1,799 |
| 2008-01-28 | 1,766 | 1,790 | 1,700 | 1,724 | 116,500 | 1,724 |
| 2008-01-25 | 1,682 | 1,786 | 1,666 | 1,786 | 110,400 | 1,786 |
| 2008-01-24 | 1,601 | 1,640 | 1,598 | 1,622 | 67,400 | 1,622 |
| 2008-01-23 | 1,641 | 1,651 | 1,541 | 1,555 | 75,200 | 1,555 |
| 2008-01-22 | 1,532 | 1,598 | 1,500 | 1,522 | 115,400 | 1,522 |
| 2008-01-21 | 1,708 | 1,719 | 1,616 | 1,622 | 92,700 | 1,622 |
| 2008-01-18 | 1,606 | 1,758 | 1,606 | 1,755 | 129,200 | 1,755 |
| 2008-01-17 | 1,609 | 1,684 | 1,602 | 1,671 | 128,500 | 1,671 |
| 2008-01-16 | 1,586 | 1,680 | 1,568 | 1,590 | 121,600 | 1,590 |
| 2008-01-15 | 1,850 | 1,856 | 1,731 | 1,736 | 119,000 | 1,736 |
| 2008-01-11 | 1,930 | 1,950 | 1,855 | 1,868 | 92,900 | 1,868 |
| 2008-01-10 | 1,902 | 1,956 | 1,900 | 1,900 | 80,500 | 1,900 |
| 2008-01-09 | 1,831 | 1,896 | 1,782 | 1,888 | 175,700 | 1,888 |
| 2008-01-08 | 2,025 | 2,025 | 1,860 | 1,921 | 199,300 | 1,921 |
| 2008-01-07 | 2,060 | 2,075 | 2,035 | 2,055 | 39,600 | 2,055 |
| 2008-01-04 | 2,085 | 2,100 | 2,035 | 2,075 | 62,300 | 2,075 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株