6201 (株)豊田自動織機 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 | 1,849 | 1,908 | 1,830 | 1,906 | 260,600 | 1,906 |
| 2008-12-29 | 1,818 | 1,845 | 1,795 | 1,836 | 284,700 | 1,836 |
| 2008-12-26 | 1,795 | 1,819 | 1,775 | 1,819 | 333,800 | 1,819 |
| 2008-12-25 | 1,759 | 1,781 | 1,732 | 1,776 | 446,300 | 1,776 |
| 2008-12-24 | 1,801 | 1,813 | 1,763 | 1,789 | 617,700 | 1,789 |
| 2008-12-22 | 1,815 | 1,885 | 1,815 | 1,881 | 438,900 | 1,881 |
| 2008-12-19 | 1,866 | 1,886 | 1,812 | 1,845 | 579,700 | 1,845 |
| 2008-12-18 | 1,800 | 1,887 | 1,800 | 1,836 | 699,400 | 1,836 |
| 2008-12-17 | 1,878 | 1,898 | 1,796 | 1,876 | 838,100 | 1,876 |
| 2008-12-16 | 1,870 | 1,872 | 1,810 | 1,856 | 496,400 | 1,856 |
| 2008-12-15 | 1,836 | 1,920 | 1,836 | 1,903 | 584,900 | 1,903 |
| 2008-12-12 | 1,898 | 1,942 | 1,753 | 1,776 | 1,194,700 | 1,776 |
| 2008-12-11 | 1,867 | 1,903 | 1,790 | 1,893 | 1,133,800 | 1,893 |
| 2008-12-10 | 1,730 | 1,865 | 1,730 | 1,849 | 635,500 | 1,849 |
| 2008-12-09 | 1,695 | 1,777 | 1,683 | 1,751 | 851,700 | 1,751 |
| 2008-12-08 | 1,622 | 1,703 | 1,616 | 1,695 | 1,209,900 | 1,695 |
| 2008-12-05 | 1,680 | 1,706 | 1,585 | 1,592 | 1,233,700 | 1,592 |
| 2008-12-04 | 1,744 | 1,759 | 1,674 | 1,692 | 992,400 | 1,692 |
| 2008-12-03 | 1,790 | 1,797 | 1,706 | 1,744 | 1,204,500 | 1,744 |
| 2008-12-02 | 1,750 | 1,762 | 1,680 | 1,700 | 873,200 | 1,700 |
| 2008-12-01 | 1,868 | 1,880 | 1,770 | 1,792 | 713,900 | 1,792 |
| 2008-11-28 | 1,875 | 1,880 | 1,806 | 1,867 | 767,600 | 1,867 |
| 2008-11-27 | 1,902 | 1,950 | 1,846 | 1,865 | 643,100 | 1,865 |
| 2008-11-26 | 1,870 | 1,930 | 1,851 | 1,901 | 728,400 | 1,901 |
| 2008-11-25 | 1,925 | 1,997 | 1,817 | 1,891 | 1,070,900 | 1,891 |
| 2008-11-21 | 1,800 | 1,904 | 1,760 | 1,875 | 822,700 | 1,875 |
| 2008-11-20 | 1,886 | 1,916 | 1,830 | 1,843 | 634,600 | 1,843 |
| 2008-11-19 | 1,966 | 2,025 | 1,923 | 1,945 | 519,900 | 1,945 |
| 2008-11-18 | 1,982 | 2,055 | 1,959 | 1,966 | 674,900 | 1,966 |
| 2008-11-17 | 1,950 | 2,060 | 1,914 | 1,987 | 583,900 | 1,987 |
| 2008-11-14 | 2,055 | 2,055 | 1,955 | 1,990 | 796,800 | 1,990 |
| 2008-11-13 | 1,930 | 1,990 | 1,910 | 1,925 | 580,400 | 1,925 |
| 2008-11-12 | 2,040 | 2,110 | 1,991 | 2,030 | 660,700 | 2,030 |
| 2008-11-11 | 2,170 | 2,195 | 2,065 | 2,080 | 557,300 | 2,080 |
| 2008-11-10 | 2,150 | 2,265 | 2,130 | 2,195 | 609,900 | 2,195 |
| 2008-11-07 | 1,980 | 2,160 | 1,975 | 2,070 | 1,075,200 | 2,070 |
| 2008-11-06 | 2,550 | 2,550 | 2,365 | 2,365 | 530,400 | 2,365 |
| 2008-11-05 | 2,450 | 2,630 | 2,435 | 2,630 | 688,200 | 2,630 |
| 2008-11-04 | 2,300 | 2,415 | 2,300 | 2,370 | 907,600 | 2,370 |
| 2008-10-31 | 2,300 | 2,435 | 2,190 | 2,190 | 1,188,500 | 2,190 |
| 2008-10-30 | 2,030 | 2,370 | 2,030 | 2,340 | 1,413,000 | 2,340 |
| 2008-10-29 | 2,085 | 2,085 | 1,905 | 2,025 | 900,000 | 2,025 |
| 2008-10-28 | 1,800 | 1,937 | 1,700 | 1,914 | 1,221,100 | 1,914 |
| 2008-10-27 | 1,897 | 2,025 | 1,811 | 1,845 | 1,151,300 | 1,845 |
| 2008-10-24 | 2,080 | 2,080 | 1,916 | 1,916 | 1,017,500 | 1,916 |
| 2008-10-23 | 2,100 | 2,170 | 2,025 | 2,165 | 1,031,000 | 2,165 |
| 2008-10-22 | 2,300 | 2,305 | 2,160 | 2,160 | 638,900 | 2,160 |
| 2008-10-21 | 2,400 | 2,425 | 2,360 | 2,420 | 880,100 | 2,420 |
| 2008-10-20 | 2,235 | 2,290 | 2,160 | 2,280 | 975,100 | 2,280 |
| 2008-10-17 | 2,200 | 2,215 | 2,115 | 2,155 | 705,200 | 2,155 |
| 2008-10-16 | 2,155 | 2,225 | 2,055 | 2,075 | 1,257,100 | 2,075 |
| 2008-10-15 | 2,375 | 2,375 | 2,230 | 2,295 | 1,239,600 | 2,295 |
| 2008-10-14 | 2,205 | 2,380 | 2,205 | 2,370 | 1,408,000 | 2,370 |
| 2008-10-10 | 2,010 | 2,055 | 1,921 | 2,025 | 2,364,200 | 2,025 |
| 2008-10-09 | 2,010 | 2,145 | 2,005 | 2,075 | 1,195,400 | 2,075 |
| 2008-10-08 | 2,125 | 2,135 | 1,970 | 1,975 | 2,247,400 | 1,975 |
| 2008-10-07 | 2,100 | 2,205 | 2,055 | 2,165 | 1,457,100 | 2,165 |
| 2008-10-06 | 2,270 | 2,285 | 2,160 | 2,195 | 1,448,200 | 2,195 |
| 2008-10-03 | 2,450 | 2,465 | 2,290 | 2,345 | 1,306,900 | 2,345 |
| 2008-10-02 | 2,610 | 2,610 | 2,470 | 2,490 | 859,600 | 2,490 |
| 2008-10-01 | 2,655 | 2,685 | 2,580 | 2,595 | 736,200 | 2,595 |
| 2008-09-30 | 2,515 | 2,660 | 2,515 | 2,625 | 712,300 | 2,625 |
| 2008-09-29 | 2,785 | 2,810 | 2,700 | 2,705 | 779,000 | 2,705 |
| 2008-09-26 | 2,875 | 2,905 | 2,780 | 2,810 | 1,161,400 | 2,810 |
| 2008-09-25 | 2,905 | 2,940 | 2,860 | 2,910 | 847,300 | 2,910 |
| 2008-09-24 | 2,820 | 2,910 | 2,810 | 2,880 | 1,032,400 | 2,880 |
| 2008-09-22 | 2,900 | 2,910 | 2,825 | 2,860 | 840,400 | 2,860 |
| 2008-09-19 | 2,790 | 2,860 | 2,760 | 2,820 | 1,157,800 | 2,820 |
| 2008-09-18 | 2,775 | 2,795 | 2,685 | 2,775 | 834,700 | 2,775 |
| 2008-09-17 | 2,780 | 2,850 | 2,780 | 2,805 | 864,100 | 2,805 |
| 2008-09-16 | 2,790 | 2,790 | 2,685 | 2,780 | 1,105,600 | 2,780 |
| 2008-09-12 | 2,985 | 2,985 | 2,870 | 2,920 | 745,100 | 2,920 |
| 2008-09-11 | 3,020 | 3,020 | 2,915 | 2,930 | 966,900 | 2,930 |
| 2008-09-10 | 2,950 | 3,040 | 2,950 | 2,990 | 809,000 | 2,990 |
| 2008-09-09 | 3,140 | 3,140 | 3,030 | 3,050 | 363,500 | 3,050 |
| 2008-09-08 | 3,050 | 3,150 | 3,040 | 3,130 | 825,600 | 3,130 |
| 2008-09-05 | 2,930 | 2,980 | 2,915 | 2,960 | 780,500 | 2,960 |
| 2008-09-04 | 3,020 | 3,070 | 3,020 | 3,020 | 490,100 | 3,020 |
| 2008-09-03 | 3,000 | 3,050 | 3,000 | 3,020 | 476,800 | 3,020 |
| 2008-09-02 | 3,020 | 3,110 | 2,980 | 3,000 | 735,400 | 3,000 |
| 2008-09-01 | 3,080 | 3,120 | 3,010 | 3,040 | 567,300 | 3,040 |
| 2008-08-29 | 3,120 | 3,170 | 3,100 | 3,170 | 793,300 | 3,170 |
| 2008-08-28 | 3,080 | 3,080 | 3,010 | 3,050 | 540,200 | 3,050 |
| 2008-08-27 | 3,080 | 3,090 | 3,010 | 3,020 | 499,000 | 3,020 |
| 2008-08-26 | 3,080 | 3,110 | 3,040 | 3,100 | 364,300 | 3,100 |
| 2008-08-25 | 3,060 | 3,140 | 3,040 | 3,100 | 456,800 | 3,100 |
| 2008-08-22 | 3,050 | 3,050 | 2,980 | 2,990 | 959,600 | 2,990 |
| 2008-08-21 | 3,060 | 3,090 | 3,000 | 3,040 | 804,100 | 3,040 |
| 2008-08-20 | 3,030 | 3,070 | 3,030 | 3,040 | 878,000 | 3,040 |
| 2008-08-19 | 3,140 | 3,180 | 3,060 | 3,060 | 1,465,400 | 3,060 |
| 2008-08-18 | 3,250 | 3,340 | 3,210 | 3,290 | 523,300 | 3,290 |
| 2008-08-15 | 3,200 | 3,240 | 3,150 | 3,230 | 701,800 | 3,230 |
| 2008-08-14 | 3,150 | 3,200 | 3,140 | 3,170 | 567,300 | 3,170 |
| 2008-08-13 | 3,170 | 3,220 | 3,140 | 3,180 | 592,300 | 3,180 |
| 2008-08-12 | 3,250 | 3,280 | 3,160 | 3,160 | 737,600 | 3,160 |
| 2008-08-11 | 3,170 | 3,270 | 3,170 | 3,240 | 664,200 | 3,240 |
| 2008-08-08 | 3,050 | 3,170 | 3,030 | 3,140 | 663,100 | 3,140 |
| 2008-08-07 | 3,100 | 3,130 | 3,030 | 3,070 | 663,900 | 3,070 |
| 2008-08-06 | 3,100 | 3,140 | 3,080 | 3,110 | 550,100 | 3,110 |
| 2008-08-05 | 3,050 | 3,090 | 3,040 | 3,050 | 509,600 | 3,050 |
| 2008-08-04 | 3,070 | 3,080 | 3,000 | 3,050 | 565,900 | 3,050 |
| 2008-08-01 | 3,160 | 3,160 | 3,090 | 3,110 | 742,800 | 3,110 |
| 2008-07-31 | 3,140 | 3,280 | 3,040 | 3,130 | 1,325,600 | 3,130 |
| 2008-07-30 | 3,270 | 3,320 | 3,140 | 3,290 | 903,000 | 3,290 |
| 2008-07-29 | 3,260 | 3,270 | 3,190 | 3,250 | 729,400 | 3,250 |
| 2008-07-28 | 3,320 | 3,360 | 3,290 | 3,350 | 577,700 | 3,350 |
| 2008-07-25 | 3,360 | 3,380 | 3,300 | 3,330 | 593,300 | 3,330 |
| 2008-07-24 | 3,300 | 3,410 | 3,290 | 3,410 | 519,200 | 3,410 |
| 2008-07-23 | 3,250 | 3,330 | 3,250 | 3,270 | 386,000 | 3,270 |
| 2008-07-22 | 3,200 | 3,280 | 3,170 | 3,280 | 556,600 | 3,280 |
| 2008-07-18 | 3,150 | 3,170 | 3,090 | 3,100 | 422,700 | 3,100 |
| 2008-07-17 | 3,160 | 3,170 | 3,100 | 3,110 | 500,600 | 3,110 |
| 2008-07-16 | 3,100 | 3,160 | 3,070 | 3,110 | 534,700 | 3,110 |
| 2008-07-15 | 3,180 | 3,200 | 3,120 | 3,150 | 573,600 | 3,150 |
| 2008-07-14 | 3,260 | 3,320 | 3,210 | 3,210 | 782,000 | 3,210 |
| 2008-07-11 | 3,280 | 3,300 | 3,220 | 3,230 | 492,200 | 3,230 |
| 2008-07-10 | 3,260 | 3,320 | 3,230 | 3,300 | 598,700 | 3,300 |
| 2008-07-09 | 3,310 | 3,340 | 3,240 | 3,250 | 867,300 | 3,250 |
| 2008-07-08 | 3,240 | 3,280 | 3,180 | 3,200 | 636,900 | 3,200 |
| 2008-07-07 | 3,280 | 3,290 | 3,220 | 3,280 | 506,000 | 3,280 |
| 2008-07-04 | 3,290 | 3,300 | 3,230 | 3,260 | 481,000 | 3,260 |
| 2008-07-03 | 3,280 | 3,280 | 3,200 | 3,240 | 724,200 | 3,240 |
| 2008-07-02 | 3,400 | 3,410 | 3,260 | 3,280 | 751,100 | 3,280 |
| 2008-07-01 | 3,440 | 3,460 | 3,400 | 3,410 | 398,700 | 3,410 |
| 2008-06-30 | 3,440 | 3,450 | 3,380 | 3,400 | 350,400 | 3,400 |
| 2008-06-27 | 3,380 | 3,440 | 3,350 | 3,430 | 620,200 | 3,430 |
| 2008-06-26 | 3,460 | 3,510 | 3,440 | 3,450 | 522,100 | 3,450 |
| 2008-06-25 | 3,480 | 3,490 | 3,410 | 3,470 | 454,000 | 3,470 |
| 2008-06-24 | 3,510 | 3,530 | 3,500 | 3,510 | 360,700 | 3,510 |
| 2008-06-23 | 3,500 | 3,580 | 3,470 | 3,550 | 451,800 | 3,550 |
| 2008-06-20 | 3,610 | 3,650 | 3,580 | 3,600 | 586,800 | 3,600 |
| 2008-06-19 | 3,710 | 3,720 | 3,600 | 3,610 | 481,100 | 3,610 |
| 2008-06-18 | 3,730 | 3,770 | 3,710 | 3,760 | 390,400 | 3,760 |
| 2008-06-17 | 3,750 | 3,750 | 3,700 | 3,720 | 428,200 | 3,720 |
| 2008-06-16 | 3,700 | 3,740 | 3,650 | 3,720 | 676,200 | 3,720 |
| 2008-06-13 | 3,600 | 3,640 | 3,560 | 3,620 | 656,900 | 3,620 |
| 2008-06-12 | 3,600 | 3,630 | 3,530 | 3,630 | 763,500 | 3,630 |
| 2008-06-11 | 3,640 | 3,680 | 3,600 | 3,670 | 667,700 | 3,670 |
| 2008-06-10 | 3,670 | 3,670 | 3,590 | 3,620 | 381,200 | 3,620 |
| 2008-06-09 | 3,620 | 3,640 | 3,570 | 3,620 | 687,300 | 3,620 |
| 2008-06-06 | 3,790 | 3,820 | 3,710 | 3,720 | 626,400 | 3,720 |
| 2008-06-05 | 3,730 | 3,780 | 3,700 | 3,750 | 979,300 | 3,750 |
| 2008-06-04 | 3,690 | 3,780 | 3,690 | 3,780 | 596,900 | 3,780 |
| 2008-06-03 | 3,700 | 3,710 | 3,630 | 3,670 | 580,300 | 3,670 |
| 2008-06-02 | 3,740 | 3,800 | 3,680 | 3,780 | 495,400 | 3,780 |
| 2008-05-30 | 3,650 | 3,750 | 3,640 | 3,730 | 654,800 | 3,730 |
| 2008-05-29 | 3,540 | 3,590 | 3,500 | 3,580 | 309,000 | 3,580 |
| 2008-05-28 | 3,560 | 3,560 | 3,470 | 3,490 | 449,600 | 3,490 |
| 2008-05-27 | 3,550 | 3,570 | 3,510 | 3,550 | 288,200 | 3,550 |
| 2008-05-26 | 3,530 | 3,530 | 3,460 | 3,490 | 429,200 | 3,490 |
| 2008-05-23 | 3,560 | 3,630 | 3,550 | 3,560 | 497,900 | 3,560 |
| 2008-05-22 | 3,560 | 3,630 | 3,510 | 3,610 | 475,900 | 3,610 |
| 2008-05-21 | 3,610 | 3,610 | 3,540 | 3,580 | 473,900 | 3,580 |
| 2008-05-20 | 3,660 | 3,710 | 3,650 | 3,660 | 437,700 | 3,660 |
| 2008-05-19 | 3,640 | 3,730 | 3,630 | 3,690 | 471,800 | 3,690 |
| 2008-05-16 | 3,740 | 3,740 | 3,650 | 3,690 | 553,500 | 3,690 |
| 2008-05-15 | 3,700 | 3,750 | 3,680 | 3,710 | 580,200 | 3,710 |
| 2008-05-14 | 3,640 | 3,660 | 3,560 | 3,650 | 661,600 | 3,650 |
| 2008-05-13 | 3,660 | 3,690 | 3,610 | 3,670 | 467,500 | 3,670 |
| 2008-05-12 | 3,610 | 3,650 | 3,600 | 3,640 | 426,900 | 3,640 |
| 2008-05-09 | 3,760 | 3,790 | 3,640 | 3,660 | 587,600 | 3,660 |
| 2008-05-08 | 3,860 | 3,860 | 3,760 | 3,780 | 507,000 | 3,780 |
| 2008-05-07 | 3,810 | 3,860 | 3,780 | 3,850 | 854,500 | 3,850 |
| 2008-05-02 | 3,690 | 3,730 | 3,670 | 3,710 | 489,300 | 3,710 |
| 2008-05-01 | 3,590 | 3,650 | 3,580 | 3,650 | 334,600 | 3,650 |
| 2008-04-30 | 3,630 | 3,670 | 3,580 | 3,610 | 582,600 | 3,610 |
| 2008-04-28 | 3,630 | 3,680 | 3,570 | 3,650 | 399,300 | 3,650 |
| 2008-04-25 | 3,580 | 3,650 | 3,500 | 3,630 | 862,100 | 3,630 |
| 2008-04-24 | 3,600 | 3,610 | 3,520 | 3,530 | 357,100 | 3,530 |
| 2008-04-23 | 3,550 | 3,610 | 3,530 | 3,560 | 302,200 | 3,560 |
| 2008-04-22 | 3,640 | 3,640 | 3,560 | 3,580 | 488,800 | 3,580 |
| 2008-04-21 | 3,610 | 3,710 | 3,590 | 3,700 | 790,800 | 3,700 |
| 2008-04-18 | 3,450 | 3,510 | 3,410 | 3,510 | 480,400 | 3,510 |
| 2008-04-17 | 3,440 | 3,500 | 3,390 | 3,410 | 608,000 | 3,410 |
| 2008-04-16 | 3,400 | 3,410 | 3,360 | 3,380 | 502,400 | 3,380 |
| 2008-04-15 | 3,380 | 3,380 | 3,290 | 3,350 | 578,300 | 3,350 |
| 2008-04-14 | 3,270 | 3,360 | 3,260 | 3,330 | 755,600 | 3,330 |
| 2008-04-11 | 3,360 | 3,360 | 3,310 | 3,360 | 1,243,200 | 3,360 |
| 2008-04-10 | 3,330 | 3,390 | 3,320 | 3,350 | 823,200 | 3,350 |
| 2008-04-09 | 3,520 | 3,550 | 3,430 | 3,460 | 419,200 | 3,460 |
| 2008-04-08 | 3,570 | 3,590 | 3,490 | 3,510 | 465,700 | 3,510 |
| 2008-04-07 | 3,540 | 3,550 | 3,470 | 3,530 | 821,900 | 3,530 |
| 2008-04-04 | 3,640 | 3,640 | 3,540 | 3,560 | 382,200 | 3,560 |
| 2008-04-03 | 3,750 | 3,750 | 3,650 | 3,680 | 786,200 | 3,680 |
| 2008-04-02 | 3,700 | 3,740 | 3,670 | 3,740 | 389,800 | 3,740 |
| 2008-04-01 | 3,540 | 3,600 | 3,530 | 3,570 | 445,900 | 3,570 |
| 2008-03-31 | 3,640 | 3,650 | 3,510 | 3,540 | 865,200 | 3,540 |
| 2008-03-28 | 3,690 | 3,720 | 3,540 | 3,680 | 790,100 | 3,680 |
| 2008-03-27 | 3,690 | 3,690 | 3,610 | 3,630 | 584,200 | 3,630 |
| 2008-03-26 | 3,710 | 3,720 | 3,650 | 3,720 | 656,200 | 3,720 |
| 2008-03-25 | 3,680 | 3,710 | 3,610 | 3,670 | 723,900 | 3,670 |
| 2008-03-24 | 3,600 | 3,640 | 3,590 | 3,600 | 405,600 | 3,600 |
| 2008-03-21 | 3,540 | 3,610 | 3,510 | 3,590 | 666,000 | 3,590 |
| 2008-03-19 | 3,490 | 3,520 | 3,440 | 3,490 | 769,700 | 3,490 |
| 2008-03-18 | 3,350 | 3,440 | 3,350 | 3,390 | 764,000 | 3,390 |
| 2008-03-17 | 3,480 | 3,530 | 3,320 | 3,400 | 2,091,100 | 3,400 |
| 2008-03-14 | 3,590 | 3,610 | 3,430 | 3,470 | 1,520,500 | 3,470 |
| 2008-03-13 | 3,640 | 3,700 | 3,580 | 3,640 | 785,200 | 3,640 |
| 2008-03-12 | 3,860 | 3,870 | 3,720 | 3,740 | 604,600 | 3,740 |
| 2008-03-11 | 3,620 | 3,720 | 3,570 | 3,710 | 632,400 | 3,710 |
| 2008-03-10 | 3,610 | 3,720 | 3,610 | 3,660 | 738,900 | 3,660 |
| 2008-03-07 | 3,720 | 3,780 | 3,690 | 3,730 | 944,800 | 3,730 |
| 2008-03-06 | 3,780 | 3,860 | 3,780 | 3,810 | 668,400 | 3,810 |
| 2008-03-05 | 3,770 | 3,840 | 3,750 | 3,770 | 824,900 | 3,770 |
| 2008-03-04 | 3,830 | 3,840 | 3,750 | 3,780 | 905,200 | 3,780 |
| 2008-03-03 | 3,880 | 3,890 | 3,800 | 3,840 | 566,900 | 3,840 |
| 2008-02-29 | 3,990 | 4,040 | 3,910 | 4,010 | 1,159,800 | 4,010 |
| 2008-02-28 | 4,120 | 4,170 | 4,120 | 4,140 | 582,000 | 4,140 |
| 2008-02-27 | 4,270 | 4,340 | 4,250 | 4,260 | 738,100 | 4,260 |
| 2008-02-26 | 4,220 | 4,250 | 4,180 | 4,220 | 803,000 | 4,220 |
| 2008-02-25 | 4,140 | 4,250 | 4,120 | 4,210 | 722,800 | 4,210 |
| 2008-02-22 | 4,190 | 4,190 | 4,080 | 4,140 | 961,300 | 4,140 |
| 2008-02-21 | 4,220 | 4,280 | 4,170 | 4,220 | 1,395,600 | 4,220 |
| 2008-02-20 | 4,360 | 4,370 | 4,200 | 4,220 | 1,275,400 | 4,220 |
| 2008-02-19 | 4,420 | 4,470 | 4,400 | 4,430 | 757,200 | 4,430 |
| 2008-02-18 | 4,300 | 4,440 | 4,300 | 4,380 | 715,000 | 4,380 |
| 2008-02-15 | 4,290 | 4,330 | 4,230 | 4,300 | 821,900 | 4,300 |
| 2008-02-14 | 4,290 | 4,320 | 4,260 | 4,290 | 783,900 | 4,290 |
| 2008-02-13 | 4,250 | 4,330 | 4,180 | 4,190 | 1,161,200 | 4,190 |
| 2008-02-12 | 4,200 | 4,220 | 4,160 | 4,200 | 1,225,000 | 4,200 |
| 2008-02-08 | 4,180 | 4,260 | 4,180 | 4,200 | 789,500 | 4,200 |
| 2008-02-07 | 4,150 | 4,230 | 4,130 | 4,190 | 939,000 | 4,190 |
| 2008-02-06 | 4,150 | 4,200 | 4,130 | 4,130 | 801,800 | 4,130 |
| 2008-02-05 | 4,280 | 4,300 | 4,180 | 4,220 | 919,800 | 4,220 |
| 2008-02-04 | 4,280 | 4,320 | 4,240 | 4,260 | 735,100 | 4,260 |
| 2008-02-01 | 4,150 | 4,210 | 4,130 | 4,180 | 1,011,900 | 4,180 |
| 2008-01-31 | 3,960 | 4,250 | 3,940 | 4,140 | 1,223,000 | 4,140 |
| 2008-01-30 | 4,000 | 4,020 | 3,890 | 3,950 | 755,400 | 3,950 |
| 2008-01-29 | 3,910 | 3,960 | 3,860 | 3,900 | 717,400 | 3,900 |
| 2008-01-28 | 4,010 | 4,060 | 3,830 | 3,840 | 491,500 | 3,840 |
| 2008-01-25 | 3,880 | 4,000 | 3,880 | 4,000 | 902,900 | 4,000 |
| 2008-01-24 | 3,780 | 3,790 | 3,690 | 3,730 | 735,500 | 3,730 |
| 2008-01-23 | 3,650 | 3,720 | 3,590 | 3,650 | 900,400 | 3,650 |
| 2008-01-22 | 3,700 | 3,700 | 3,540 | 3,560 | 1,077,900 | 3,560 |
| 2008-01-21 | 3,810 | 3,860 | 3,760 | 3,830 | 662,500 | 3,830 |
| 2008-01-18 | 3,810 | 3,940 | 3,760 | 3,920 | 1,012,700 | 3,920 |
| 2008-01-17 | 3,920 | 3,940 | 3,830 | 3,890 | 1,032,600 | 3,890 |
| 2008-01-16 | 3,950 | 3,950 | 3,820 | 3,860 | 870,000 | 3,860 |
| 2008-01-15 | 4,120 | 4,140 | 4,020 | 4,020 | 921,000 | 4,020 |
| 2008-01-11 | 4,220 | 4,240 | 4,120 | 4,140 | 1,026,600 | 4,140 |
| 2008-01-10 | 4,210 | 4,280 | 4,190 | 4,200 | 779,100 | 4,200 |
| 2008-01-09 | 4,230 | 4,290 | 4,210 | 4,280 | 598,400 | 4,280 |
| 2008-01-08 | 4,260 | 4,280 | 4,200 | 4,260 | 833,700 | 4,260 |
| 2008-01-07 | 4,230 | 4,290 | 4,220 | 4,260 | 920,100 | 4,260 |
| 2008-01-04 | 4,370 | 4,410 | 4,270 | 4,290 | 485,500 | 4,290 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株