6222 (株)島精機製作所 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 | 1,700 | 1,701 | 1,700 | 1,700 | 600 | 1,700 |
| 2008-12-29 | 1,715 | 1,741 | 1,715 | 1,726 | 1,900 | 1,726 |
| 2008-12-26 | 1,707 | 1,737 | 1,707 | 1,728 | 300 | 1,728 |
| 2008-12-24 | 1,675 | 1,692 | 1,675 | 1,680 | 1,100 | 1,680 |
| 2008-12-22 | 1,680 | 1,731 | 1,680 | 1,731 | 1,500 | 1,731 |
| 2008-12-19 | 1,705 | 1,705 | 1,675 | 1,675 | 1,900 | 1,675 |
| 2008-12-18 | 1,760 | 1,770 | 1,720 | 1,735 | 5,700 | 1,735 |
| 2008-12-17 | 1,737 | 1,764 | 1,710 | 1,759 | 7,400 | 1,759 |
| 2008-12-16 | 1,827 | 1,827 | 1,707 | 1,707 | 4,600 | 1,707 |
| 2008-12-15 | 1,727 | 1,767 | 1,724 | 1,767 | 2,100 | 1,767 |
| 2008-12-12 | 1,765 | 1,765 | 1,675 | 1,693 | 25,200 | 1,693 |
| 2008-12-11 | 1,729 | 1,800 | 1,682 | 1,794 | 9,200 | 1,794 |
| 2008-12-10 | 1,720 | 1,742 | 1,680 | 1,734 | 5,400 | 1,734 |
| 2008-12-09 | 1,720 | 1,733 | 1,672 | 1,720 | 3,800 | 1,720 |
| 2008-12-08 | 1,643 | 1,700 | 1,589 | 1,690 | 2,000 | 1,690 |
| 2008-12-05 | 1,663 | 1,663 | 1,626 | 1,643 | 3,300 | 1,643 |
| 2008-12-04 | 1,724 | 1,731 | 1,685 | 1,685 | 8,400 | 1,685 |
| 2008-12-03 | 1,729 | 1,743 | 1,705 | 1,724 | 14,200 | 1,724 |
| 2008-12-02 | 1,694 | 1,709 | 1,649 | 1,649 | 6,000 | 1,649 |
| 2008-12-01 | 1,790 | 1,791 | 1,754 | 1,754 | 1,300 | 1,754 |
| 2008-11-28 | 1,794 | 1,794 | 1,742 | 1,774 | 6,100 | 1,774 |
| 2008-11-27 | 1,800 | 1,800 | 1,764 | 1,764 | 2,300 | 1,764 |
| 2008-11-26 | 1,780 | 1,780 | 1,731 | 1,731 | 5,700 | 1,731 |
| 2008-11-25 | 1,808 | 1,840 | 1,786 | 1,840 | 3,300 | 1,840 |
| 2008-11-21 | 1,659 | 1,748 | 1,631 | 1,748 | 2,500 | 1,748 |
| 2008-11-20 | 1,699 | 1,721 | 1,692 | 1,692 | 2,100 | 1,692 |
| 2008-11-19 | 1,684 | 1,729 | 1,684 | 1,729 | 2,700 | 1,729 |
| 2008-11-18 | 1,724 | 1,724 | 1,704 | 1,714 | 2,500 | 1,714 |
| 2008-11-17 | 1,740 | 1,761 | 1,740 | 1,754 | 1,200 | 1,754 |
| 2008-11-14 | 1,821 | 1,821 | 1,728 | 1,757 | 2,800 | 1,757 |
| 2008-11-13 | 1,740 | 1,740 | 1,688 | 1,688 | 1,500 | 1,688 |
| 2008-11-12 | 1,905 | 1,905 | 1,766 | 1,791 | 1,600 | 1,791 |
| 2008-11-11 | 1,881 | 1,910 | 1,881 | 1,903 | 3,700 | 1,903 |
| 2008-11-10 | 1,815 | 1,880 | 1,795 | 1,873 | 7,100 | 1,873 |
| 2008-11-07 | 1,649 | 1,735 | 1,640 | 1,735 | 5,600 | 1,735 |
| 2008-11-06 | 1,900 | 1,900 | 1,710 | 1,731 | 7,000 | 1,731 |
| 2008-11-05 | 1,867 | 1,947 | 1,867 | 1,947 | 5,400 | 1,947 |
| 2008-11-04 | 1,775 | 1,850 | 1,761 | 1,837 | 4,000 | 1,837 |
| 2008-10-31 | 1,778 | 1,778 | 1,727 | 1,761 | 5,200 | 1,761 |
| 2008-10-30 | 1,589 | 1,748 | 1,579 | 1,748 | 4,600 | 1,748 |
| 2008-10-29 | 1,543 | 1,572 | 1,490 | 1,560 | 3,500 | 1,560 |
| 2008-10-28 | 1,330 | 1,399 | 1,260 | 1,393 | 4,600 | 1,393 |
| 2008-10-27 | 1,401 | 1,447 | 1,350 | 1,350 | 2,700 | 1,350 |
| 2008-10-24 | 1,478 | 1,478 | 1,425 | 1,426 | 3,800 | 1,426 |
| 2008-10-23 | 1,556 | 1,588 | 1,482 | 1,588 | 6,500 | 1,588 |
| 2008-10-22 | 1,670 | 1,670 | 1,585 | 1,585 | 2,900 | 1,585 |
| 2008-10-21 | 1,642 | 1,690 | 1,642 | 1,687 | 4,600 | 1,687 |
| 2008-10-20 | 1,611 | 1,637 | 1,580 | 1,637 | 4,900 | 1,637 |
| 2008-10-17 | 1,584 | 1,650 | 1,581 | 1,604 | 1,700 | 1,604 |
| 2008-10-16 | 1,599 | 1,600 | 1,550 | 1,554 | 5,300 | 1,554 |
| 2008-10-15 | 1,750 | 1,750 | 1,658 | 1,706 | 13,600 | 1,706 |
| 2008-10-14 | 1,620 | 1,786 | 1,620 | 1,780 | 17,100 | 1,780 |
| 2008-10-10 | 1,400 | 1,500 | 1,400 | 1,500 | 10,300 | 1,500 |
| 2008-10-09 | 1,429 | 1,587 | 1,429 | 1,535 | 8,600 | 1,535 |
| 2008-10-08 | 1,627 | 1,627 | 1,478 | 1,479 | 4,100 | 1,479 |
| 2008-10-07 | 1,692 | 1,692 | 1,542 | 1,661 | 8,100 | 1,661 |
| 2008-10-06 | 1,906 | 1,914 | 1,711 | 1,725 | 8,000 | 1,725 |
| 2008-10-03 | 1,939 | 1,992 | 1,924 | 1,954 | 6,300 | 1,954 |
| 2008-10-02 | 2,010 | 2,010 | 1,930 | 1,930 | 5,000 | 1,930 |
| 2008-10-01 | 2,110 | 2,110 | 2,005 | 2,010 | 4,300 | 2,010 |
| 2008-09-30 | 1,999 | 2,070 | 1,966 | 2,050 | 7,000 | 2,050 |
| 2008-09-29 | 2,235 | 2,235 | 2,105 | 2,105 | 1,900 | 2,105 |
| 2008-09-26 | 2,290 | 2,290 | 2,195 | 2,215 | 6,900 | 2,215 |
| 2008-09-25 | 2,250 | 2,290 | 2,195 | 2,265 | 1,700 | 2,265 |
| 2008-09-24 | 2,225 | 2,300 | 2,205 | 2,300 | 11,100 | 2,300 |
| 2008-09-22 | 2,300 | 2,300 | 2,235 | 2,245 | 4,600 | 2,245 |
| 2008-09-19 | 2,105 | 2,215 | 2,105 | 2,200 | 8,800 | 2,200 |
| 2008-09-18 | 2,050 | 2,150 | 2,025 | 2,130 | 13,700 | 2,130 |
| 2008-09-17 | 2,220 | 2,270 | 2,060 | 2,080 | 15,600 | 2,080 |
| 2008-09-16 | 2,000 | 2,220 | 2,000 | 2,180 | 23,200 | 2,180 |
| 2008-09-12 | 2,065 | 2,100 | 2,035 | 2,100 | 28,400 | 2,100 |
| 2008-09-11 | 2,110 | 2,115 | 2,035 | 2,035 | 26,600 | 2,035 |
| 2008-09-10 | 2,110 | 2,175 | 2,110 | 2,140 | 7,600 | 2,140 |
| 2008-09-09 | 2,230 | 2,230 | 2,145 | 2,165 | 15,300 | 2,165 |
| 2008-09-08 | 2,320 | 2,345 | 2,230 | 2,240 | 25,100 | 2,240 |
| 2008-09-05 | 2,055 | 2,200 | 2,050 | 2,200 | 17,000 | 2,200 |
| 2008-09-04 | 2,265 | 2,265 | 2,175 | 2,175 | 11,800 | 2,175 |
| 2008-09-03 | 2,370 | 2,440 | 2,265 | 2,275 | 9,900 | 2,275 |
| 2008-09-02 | 2,490 | 2,510 | 2,345 | 2,375 | 15,500 | 2,375 |
| 2008-09-01 | 2,535 | 2,535 | 2,480 | 2,480 | 9,600 | 2,480 |
| 2008-08-29 | 2,515 | 2,535 | 2,510 | 2,530 | 8,900 | 2,530 |
| 2008-08-28 | 2,565 | 2,565 | 2,490 | 2,490 | 7,600 | 2,490 |
| 2008-08-27 | 2,550 | 2,580 | 2,530 | 2,545 | 5,400 | 2,545 |
| 2008-08-26 | 2,640 | 2,650 | 2,565 | 2,570 | 9,000 | 2,570 |
| 2008-08-25 | 2,660 | 2,660 | 2,635 | 2,640 | 5,100 | 2,640 |
| 2008-08-22 | 2,665 | 2,670 | 2,580 | 2,585 | 4,600 | 2,585 |
| 2008-08-21 | 2,615 | 2,660 | 2,615 | 2,660 | 6,400 | 2,660 |
| 2008-08-20 | 2,520 | 2,635 | 2,480 | 2,635 | 9,800 | 2,635 |
| 2008-08-19 | 2,565 | 2,570 | 2,530 | 2,535 | 7,600 | 2,535 |
| 2008-08-18 | 2,625 | 2,665 | 2,625 | 2,640 | 4,700 | 2,640 |
| 2008-08-15 | 2,620 | 2,620 | 2,555 | 2,610 | 15,400 | 2,610 |
| 2008-08-14 | 2,655 | 2,685 | 2,615 | 2,615 | 17,600 | 2,615 |
| 2008-08-13 | 2,750 | 2,765 | 2,670 | 2,670 | 4,500 | 2,670 |
| 2008-08-12 | 2,815 | 2,865 | 2,780 | 2,780 | 8,600 | 2,780 |
| 2008-08-11 | 2,795 | 2,820 | 2,790 | 2,805 | 18,800 | 2,805 |
| 2008-08-08 | 2,785 | 2,795 | 2,735 | 2,785 | 11,100 | 2,785 |
| 2008-08-07 | 2,850 | 2,875 | 2,765 | 2,785 | 17,200 | 2,785 |
| 2008-08-06 | 2,890 | 2,890 | 2,770 | 2,840 | 13,700 | 2,840 |
| 2008-08-05 | 2,710 | 2,895 | 2,710 | 2,875 | 5,800 | 2,875 |
| 2008-08-04 | 2,870 | 2,870 | 2,720 | 2,730 | 10,400 | 2,730 |
| 2008-08-01 | 2,780 | 2,925 | 2,780 | 2,875 | 44,500 | 2,875 |
| 2008-07-31 | 2,820 | 2,830 | 2,705 | 2,715 | 4,000 | 2,715 |
| 2008-07-30 | 2,740 | 2,795 | 2,740 | 2,795 | 6,500 | 2,795 |
| 2008-07-29 | 2,680 | 2,740 | 2,665 | 2,700 | 10,900 | 2,700 |
| 2008-07-28 | 2,945 | 2,945 | 2,670 | 2,700 | 19,800 | 2,700 |
| 2008-07-25 | 2,935 | 2,960 | 2,885 | 2,885 | 3,500 | 2,885 |
| 2008-07-24 | 2,965 | 2,975 | 2,930 | 2,975 | 3,500 | 2,975 |
| 2008-07-23 | 2,860 | 2,935 | 2,860 | 2,930 | 6,500 | 2,930 |
| 2008-07-22 | 2,700 | 2,820 | 2,690 | 2,820 | 4,600 | 2,820 |
| 2008-07-18 | 2,820 | 2,830 | 2,740 | 2,740 | 4,900 | 2,740 |
| 2008-07-17 | 2,855 | 2,875 | 2,835 | 2,875 | 7,800 | 2,875 |
| 2008-07-16 | 2,890 | 2,890 | 2,795 | 2,800 | 7,000 | 2,800 |
| 2008-07-15 | 2,750 | 2,810 | 2,750 | 2,770 | 4,700 | 2,770 |
| 2008-07-14 | 2,810 | 2,810 | 2,740 | 2,765 | 10,600 | 2,765 |
| 2008-07-11 | 2,810 | 2,885 | 2,810 | 2,850 | 9,300 | 2,850 |
| 2008-07-10 | 2,780 | 2,845 | 2,780 | 2,830 | 6,500 | 2,830 |
| 2008-07-09 | 2,855 | 2,900 | 2,765 | 2,765 | 6,900 | 2,765 |
| 2008-07-08 | 2,900 | 2,900 | 2,800 | 2,815 | 4,900 | 2,815 |
| 2008-07-07 | 2,915 | 2,945 | 2,895 | 2,895 | 2,100 | 2,895 |
| 2008-07-04 | 2,820 | 2,915 | 2,820 | 2,875 | 24,000 | 2,875 |
| 2008-07-03 | 2,665 | 2,820 | 2,610 | 2,810 | 31,800 | 2,810 |
| 2008-07-02 | 2,825 | 2,825 | 2,655 | 2,675 | 29,800 | 2,675 |
| 2008-07-01 | 2,855 | 2,865 | 2,800 | 2,810 | 22,800 | 2,810 |
| 2008-06-30 | 2,915 | 2,920 | 2,845 | 2,880 | 14,600 | 2,880 |
| 2008-06-27 | 2,815 | 2,900 | 2,815 | 2,890 | 19,600 | 2,890 |
| 2008-06-26 | 2,945 | 2,965 | 2,895 | 2,895 | 13,600 | 2,895 |
| 2008-06-25 | 3,020 | 3,020 | 2,895 | 2,920 | 21,900 | 2,920 |
| 2008-06-24 | 3,130 | 3,130 | 3,010 | 3,020 | 11,700 | 3,020 |
| 2008-06-23 | 3,150 | 3,150 | 3,100 | 3,130 | 5,100 | 3,130 |
| 2008-06-20 | 3,230 | 3,230 | 3,180 | 3,190 | 5,200 | 3,190 |
| 2008-06-19 | 3,210 | 3,210 | 3,180 | 3,200 | 5,000 | 3,200 |
| 2008-06-18 | 3,250 | 3,250 | 3,170 | 3,210 | 14,400 | 3,210 |
| 2008-06-17 | 3,340 | 3,340 | 3,300 | 3,300 | 5,300 | 3,300 |
| 2008-06-16 | 3,290 | 3,310 | 3,250 | 3,310 | 3,200 | 3,310 |
| 2008-06-13 | 3,370 | 3,380 | 3,220 | 3,240 | 52,900 | 3,240 |
| 2008-06-12 | 3,420 | 3,420 | 3,370 | 3,420 | 17,100 | 3,420 |
| 2008-06-11 | 3,520 | 3,520 | 3,420 | 3,430 | 2,700 | 3,430 |
| 2008-06-10 | 3,460 | 3,540 | 3,420 | 3,440 | 4,600 | 3,440 |
| 2008-06-09 | 3,420 | 3,500 | 3,420 | 3,460 | 4,600 | 3,460 |
| 2008-06-06 | 3,650 | 3,650 | 3,570 | 3,570 | 6,500 | 3,570 |
| 2008-06-05 | 3,580 | 3,580 | 3,530 | 3,580 | 4,800 | 3,580 |
| 2008-06-04 | 3,400 | 3,560 | 3,400 | 3,560 | 21,500 | 3,560 |
| 2008-06-03 | 3,400 | 3,410 | 3,340 | 3,350 | 11,000 | 3,350 |
| 2008-06-02 | 3,490 | 3,490 | 3,430 | 3,470 | 8,100 | 3,470 |
| 2008-05-30 | 3,390 | 3,480 | 3,390 | 3,440 | 10,900 | 3,440 |
| 2008-05-29 | 3,300 | 3,380 | 3,300 | 3,370 | 6,900 | 3,370 |
| 2008-05-28 | 3,480 | 3,480 | 3,280 | 3,280 | 27,800 | 3,280 |
| 2008-05-27 | 3,470 | 3,500 | 3,450 | 3,480 | 9,500 | 3,480 |
| 2008-05-26 | 3,610 | 3,610 | 3,450 | 3,450 | 16,500 | 3,450 |
| 2008-05-23 | 3,660 | 3,670 | 3,600 | 3,600 | 8,400 | 3,600 |
| 2008-05-22 | 3,650 | 3,670 | 3,580 | 3,650 | 11,400 | 3,650 |
| 2008-05-21 | 3,700 | 3,750 | 3,670 | 3,700 | 11,800 | 3,700 |
| 2008-05-20 | 3,670 | 3,710 | 3,660 | 3,690 | 8,800 | 3,690 |
| 2008-05-19 | 3,670 | 3,670 | 3,630 | 3,670 | 8,000 | 3,670 |
| 2008-05-16 | 3,700 | 3,700 | 3,630 | 3,630 | 9,800 | 3,630 |
| 2008-05-15 | 3,680 | 3,720 | 3,680 | 3,680 | 15,500 | 3,680 |
| 2008-05-14 | 3,700 | 3,700 | 3,550 | 3,620 | 38,300 | 3,620 |
| 2008-05-13 | 3,720 | 3,730 | 3,700 | 3,720 | 11,300 | 3,720 |
| 2008-05-12 | 3,750 | 3,750 | 3,660 | 3,740 | 21,800 | 3,740 |
| 2008-05-09 | 3,740 | 3,830 | 3,730 | 3,800 | 31,900 | 3,800 |
| 2008-05-08 | 3,850 | 3,880 | 3,710 | 3,710 | 73,200 | 3,710 |
| 2008-05-07 | 4,350 | 4,350 | 3,900 | 3,900 | 132,500 | 3,900 |
| 2008-05-02 | 4,170 | 4,430 | 4,160 | 4,400 | 16,400 | 4,400 |
| 2008-05-01 | 4,060 | 4,140 | 4,040 | 4,120 | 7,400 | 4,120 |
| 2008-04-30 | 3,980 | 4,070 | 3,980 | 4,020 | 4,700 | 4,020 |
| 2008-04-28 | 4,100 | 4,110 | 3,980 | 3,990 | 8,300 | 3,990 |
| 2008-04-25 | 4,090 | 4,120 | 4,050 | 4,090 | 6,900 | 4,090 |
| 2008-04-24 | 4,170 | 4,170 | 4,090 | 4,090 | 3,300 | 4,090 |
| 2008-04-23 | 4,070 | 4,140 | 4,060 | 4,120 | 6,700 | 4,120 |
| 2008-04-22 | 4,210 | 4,230 | 4,180 | 4,200 | 2,300 | 4,200 |
| 2008-04-21 | 4,230 | 4,280 | 4,230 | 4,270 | 10,100 | 4,270 |
| 2008-04-18 | 4,220 | 4,220 | 4,110 | 4,200 | 4,900 | 4,200 |
| 2008-04-17 | 4,220 | 4,240 | 4,170 | 4,200 | 5,000 | 4,200 |
| 2008-04-16 | 3,940 | 4,150 | 3,940 | 4,120 | 7,200 | 4,120 |
| 2008-04-15 | 3,930 | 3,960 | 3,860 | 3,950 | 7,500 | 3,950 |
| 2008-04-14 | 3,850 | 3,880 | 3,840 | 3,880 | 3,900 | 3,880 |
| 2008-04-11 | 3,890 | 3,970 | 3,850 | 3,970 | 5,500 | 3,970 |
| 2008-04-10 | 3,920 | 3,920 | 3,820 | 3,900 | 6,000 | 3,900 |
| 2008-04-09 | 3,870 | 3,990 | 3,840 | 3,950 | 29,000 | 3,950 |
| 2008-04-08 | 3,740 | 3,850 | 3,720 | 3,770 | 20,600 | 3,770 |
| 2008-04-07 | 3,810 | 3,820 | 3,680 | 3,720 | 22,100 | 3,720 |
| 2008-04-04 | 3,820 | 3,880 | 3,710 | 3,780 | 69,300 | 3,780 |
| 2008-04-03 | 4,190 | 4,210 | 4,130 | 4,210 | 5,800 | 4,210 |
| 2008-04-02 | 4,360 | 4,360 | 4,200 | 4,210 | 6,600 | 4,210 |
| 2008-04-01 | 4,600 | 4,610 | 4,150 | 4,210 | 14,200 | 4,210 |
| 2008-03-31 | 4,400 | 4,600 | 4,400 | 4,600 | 4,600 | 4,600 |
| 2008-03-28 | 4,180 | 4,500 | 4,180 | 4,500 | 4,900 | 4,500 |
| 2008-03-27 | 4,230 | 4,230 | 4,130 | 4,150 | 1,400 | 4,150 |
| 2008-03-26 | 4,190 | 4,280 | 4,190 | 4,270 | 600 | 4,270 |
| 2008-03-25 | 4,170 | 4,220 | 4,160 | 4,220 | 600 | 4,220 |
| 2008-03-24 | 4,110 | 4,150 | 4,090 | 4,110 | 2,000 | 4,110 |
| 2008-03-21 | 4,070 | 4,150 | 4,060 | 4,150 | 1,300 | 4,150 |
| 2008-03-19 | 4,030 | 4,060 | 3,970 | 4,010 | 3,100 | 4,010 |
| 2008-03-18 | 3,850 | 3,850 | 3,740 | 3,830 | 2,600 | 3,830 |
| 2008-03-17 | 3,750 | 3,900 | 3,750 | 3,900 | 3,000 | 3,900 |
| 2008-03-14 | 4,020 | 4,050 | 3,970 | 4,000 | 38,400 | 4,000 |
| 2008-03-13 | 4,020 | 4,080 | 3,970 | 3,990 | 1,200 | 3,990 |
| 2008-03-12 | 4,110 | 4,210 | 4,050 | 4,070 | 2,100 | 4,070 |
| 2008-03-11 | 3,770 | 3,970 | 3,670 | 3,930 | 2,800 | 3,930 |
| 2008-03-10 | 3,930 | 3,990 | 3,850 | 3,870 | 4,100 | 3,870 |
| 2008-03-07 | 4,030 | 4,050 | 3,970 | 3,970 | 6,100 | 3,970 |
| 2008-03-06 | 4,210 | 4,210 | 4,060 | 4,130 | 7,000 | 4,130 |
| 2008-03-05 | 4,290 | 4,290 | 4,040 | 4,160 | 4,300 | 4,160 |
| 2008-03-04 | 4,300 | 4,350 | 4,230 | 4,340 | 3,800 | 4,340 |
| 2008-03-03 | 4,240 | 4,400 | 4,240 | 4,250 | 8,200 | 4,250 |
| 2008-02-29 | 4,670 | 4,700 | 4,580 | 4,640 | 6,500 | 4,640 |
| 2008-02-28 | 4,680 | 4,790 | 4,670 | 4,780 | 3,100 | 4,780 |
| 2008-02-27 | 4,840 | 4,900 | 4,720 | 4,730 | 4,200 | 4,730 |
| 2008-02-26 | 4,890 | 4,890 | 4,800 | 4,800 | 3,800 | 4,800 |
| 2008-02-25 | 4,880 | 4,880 | 4,790 | 4,850 | 7,000 | 4,850 |
| 2008-02-22 | 4,790 | 4,820 | 4,710 | 4,740 | 1,800 | 4,740 |
| 2008-02-21 | 4,770 | 4,860 | 4,770 | 4,820 | 4,900 | 4,820 |
| 2008-02-20 | 4,910 | 4,910 | 4,670 | 4,670 | 4,500 | 4,670 |
| 2008-02-19 | 4,700 | 4,900 | 4,700 | 4,900 | 11,400 | 4,900 |
| 2008-02-18 | 4,620 | 4,700 | 4,620 | 4,620 | 6,200 | 4,620 |
| 2008-02-15 | 4,250 | 4,540 | 4,210 | 4,480 | 9,800 | 4,480 |
| 2008-02-14 | 4,280 | 4,280 | 4,170 | 4,220 | 3,900 | 4,220 |
| 2008-02-13 | 4,150 | 4,190 | 4,130 | 4,140 | 4,500 | 4,140 |
| 2008-02-12 | 4,080 | 4,120 | 3,990 | 4,000 | 4,000 | 4,000 |
| 2008-02-08 | 4,160 | 4,180 | 4,160 | 4,180 | 1,100 | 4,180 |
| 2008-02-07 | 4,250 | 4,250 | 4,130 | 4,180 | 3,700 | 4,180 |
| 2008-02-06 | 4,270 | 4,280 | 4,240 | 4,250 | 8,400 | 4,250 |
| 2008-02-05 | 4,320 | 4,480 | 4,320 | 4,470 | 4,400 | 4,470 |
| 2008-02-04 | 4,350 | 4,480 | 4,350 | 4,370 | 8,100 | 4,370 |
| 2008-02-01 | 4,420 | 4,630 | 4,300 | 4,300 | 6,900 | 4,300 |
| 2008-01-31 | 4,040 | 4,390 | 4,030 | 4,370 | 16,100 | 4,370 |
| 2008-01-30 | 4,260 | 4,280 | 4,020 | 4,040 | 6,300 | 4,040 |
| 2008-01-29 | 4,290 | 4,340 | 4,090 | 4,210 | 9,400 | 4,210 |
| 2008-01-28 | 4,360 | 4,360 | 4,040 | 4,040 | 11,700 | 4,040 |
| 2008-01-25 | 4,300 | 4,410 | 4,260 | 4,410 | 6,900 | 4,410 |
| 2008-01-24 | 3,700 | 4,060 | 3,700 | 3,960 | 5,700 | 3,960 |
| 2008-01-23 | 4,030 | 4,080 | 3,660 | 3,700 | 13,300 | 3,700 |
| 2008-01-22 | 3,630 | 3,890 | 3,480 | 3,810 | 10,500 | 3,810 |
| 2008-01-21 | 4,150 | 4,170 | 3,910 | 3,920 | 7,000 | 3,920 |
| 2008-01-18 | 4,030 | 4,220 | 3,950 | 4,220 | 7,200 | 4,220 |
| 2008-01-17 | 3,910 | 4,110 | 3,830 | 4,080 | 12,100 | 4,080 |
| 2008-01-16 | 3,900 | 4,070 | 3,740 | 3,830 | 17,200 | 3,830 |
| 2008-01-15 | 4,490 | 4,520 | 4,070 | 4,080 | 9,200 | 4,080 |
| 2008-01-11 | 4,670 | 4,780 | 4,520 | 4,540 | 9,400 | 4,540 |
| 2008-01-10 | 4,780 | 4,790 | 4,570 | 4,570 | 5,900 | 4,570 |
| 2008-01-09 | 4,610 | 4,740 | 4,600 | 4,740 | 10,100 | 4,740 |
| 2008-01-08 | 4,940 | 4,960 | 4,700 | 4,740 | 11,200 | 4,740 |
| 2008-01-07 | 4,820 | 4,970 | 4,790 | 4,950 | 11,900 | 4,950 |
| 2008-01-04 | 4,990 | 5,000 | 4,830 | 4,900 | 18,000 | 4,900 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
