6247 (株)日阪製作所 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 | 1,146 | 1,181 | 1,146 | 1,177 | 36,000 | 1,177 |
| 2008-12-29 | 1,104 | 1,149 | 1,104 | 1,146 | 31,000 | 1,146 |
| 2008-12-26 | 1,072 | 1,110 | 1,066 | 1,104 | 50,000 | 1,104 |
| 2008-12-25 | 1,057 | 1,057 | 1,030 | 1,052 | 71,000 | 1,052 |
| 2008-12-24 | 1,105 | 1,125 | 1,042 | 1,057 | 106,000 | 1,057 |
| 2008-12-22 | 1,165 | 1,178 | 1,153 | 1,165 | 52,000 | 1,165 |
| 2008-12-19 | 1,157 | 1,180 | 1,153 | 1,177 | 110,000 | 1,177 |
| 2008-12-18 | 1,169 | 1,187 | 1,134 | 1,165 | 85,000 | 1,165 |
| 2008-12-17 | 1,188 | 1,188 | 1,122 | 1,168 | 88,000 | 1,168 |
| 2008-12-16 | 1,135 | 1,183 | 1,100 | 1,154 | 94,000 | 1,154 |
| 2008-12-15 | 1,126 | 1,158 | 1,126 | 1,155 | 79,000 | 1,155 |
| 2008-12-12 | 1,094 | 1,170 | 1,053 | 1,086 | 187,000 | 1,086 |
| 2008-12-11 | 1,060 | 1,120 | 1,045 | 1,113 | 125,000 | 1,113 |
| 2008-12-10 | 1,031 | 1,073 | 1,014 | 1,059 | 89,000 | 1,059 |
| 2008-12-09 | 1,000 | 1,046 | 1,000 | 1,031 | 135,000 | 1,031 |
| 2008-12-08 | 953 | 985 | 937 | 980 | 162,000 | 980 |
| 2008-12-05 | 1,002 | 1,006 | 932 | 952 | 178,000 | 952 |
| 2008-12-04 | 1,023 | 1,024 | 970 | 980 | 130,000 | 980 |
| 2008-12-03 | 1,049 | 1,077 | 1,015 | 1,023 | 110,000 | 1,023 |
| 2008-12-02 | 1,085 | 1,094 | 1,045 | 1,048 | 146,000 | 1,048 |
| 2008-12-01 | 1,142 | 1,145 | 1,086 | 1,098 | 88,000 | 1,098 |
| 2008-11-28 | 1,123 | 1,144 | 1,121 | 1,144 | 96,000 | 1,144 |
| 2008-11-27 | 1,162 | 1,175 | 1,105 | 1,123 | 132,000 | 1,123 |
| 2008-11-26 | 1,165 | 1,185 | 1,145 | 1,153 | 195,000 | 1,153 |
| 2008-11-25 | 1,190 | 1,200 | 1,150 | 1,195 | 197,000 | 1,195 |
| 2008-11-21 | 972 | 1,091 | 968 | 1,090 | 190,000 | 1,090 |
| 2008-11-20 | 1,099 | 1,099 | 1,022 | 1,022 | 142,000 | 1,022 |
| 2008-11-19 | 1,127 | 1,138 | 1,096 | 1,120 | 213,000 | 1,120 |
| 2008-11-18 | 1,109 | 1,140 | 1,100 | 1,107 | 140,000 | 1,107 |
| 2008-11-17 | 1,073 | 1,139 | 1,064 | 1,089 | 147,000 | 1,089 |
| 2008-11-14 | 1,127 | 1,127 | 1,061 | 1,072 | 75,000 | 1,072 |
| 2008-11-13 | 1,066 | 1,094 | 1,052 | 1,067 | 138,000 | 1,067 |
| 2008-11-12 | 1,107 | 1,131 | 1,083 | 1,103 | 149,000 | 1,103 |
| 2008-11-11 | 1,110 | 1,150 | 1,098 | 1,109 | 125,000 | 1,109 |
| 2008-11-10 | 1,151 | 1,179 | 1,126 | 1,148 | 113,000 | 1,148 |
| 2008-11-07 | 1,112 | 1,157 | 1,066 | 1,091 | 273,000 | 1,091 |
| 2008-11-06 | 1,155 | 1,162 | 1,122 | 1,133 | 204,000 | 1,133 |
| 2008-11-05 | 1,202 | 1,280 | 1,184 | 1,255 | 283,000 | 1,255 |
| 2008-11-04 | 1,142 | 1,183 | 1,111 | 1,142 | 251,000 | 1,142 |
| 2008-10-31 | 1,217 | 1,217 | 1,082 | 1,114 | 336,000 | 1,114 |
| 2008-10-30 | 1,057 | 1,217 | 1,050 | 1,217 | 231,000 | 1,217 |
| 2008-10-29 | 990 | 1,017 | 970 | 1,016 | 301,000 | 1,016 |
| 2008-10-28 | 840 | 921 | 800 | 917 | 192,000 | 917 |
| 2008-10-27 | 881 | 944 | 831 | 838 | 157,000 | 838 |
| 2008-10-24 | 980 | 990 | 876 | 880 | 205,000 | 880 |
| 2008-10-23 | 974 | 977 | 914 | 971 | 165,000 | 971 |
| 2008-10-22 | 1,084 | 1,091 | 1,014 | 1,014 | 178,000 | 1,014 |
| 2008-10-21 | 1,110 | 1,120 | 1,070 | 1,091 | 160,000 | 1,091 |
| 2008-10-20 | 1,037 | 1,080 | 1,032 | 1,071 | 351,000 | 1,071 |
| 2008-10-17 | 1,272 | 1,278 | 1,038 | 1,057 | 406,000 | 1,057 |
| 2008-10-16 | 1,272 | 1,280 | 1,212 | 1,212 | 209,000 | 1,212 |
| 2008-10-15 | 1,229 | 1,412 | 1,218 | 1,412 | 265,000 | 1,412 |
| 2008-10-14 | 1,218 | 1,218 | 1,168 | 1,218 | 139,000 | 1,218 |
| 2008-10-10 | 949 | 1,036 | 940 | 1,018 | 254,000 | 1,018 |
| 2008-10-09 | 988 | 1,067 | 978 | 1,029 | 254,000 | 1,029 |
| 2008-10-08 | 1,066 | 1,086 | 973 | 998 | 260,000 | 998 |
| 2008-10-07 | 1,020 | 1,158 | 1,020 | 1,126 | 451,000 | 1,126 |
| 2008-10-06 | 1,220 | 1,242 | 1,180 | 1,180 | 355,000 | 1,180 |
| 2008-10-03 | 1,477 | 1,510 | 1,356 | 1,380 | 255,000 | 1,380 |
| 2008-10-02 | 1,785 | 1,795 | 1,550 | 1,557 | 197,000 | 1,557 |
| 2008-10-01 | 1,816 | 1,845 | 1,781 | 1,792 | 110,000 | 1,792 |
| 2008-09-30 | 1,794 | 1,821 | 1,723 | 1,815 | 115,000 | 1,815 |
| 2008-09-29 | 1,909 | 1,961 | 1,854 | 1,865 | 135,000 | 1,865 |
| 2008-09-26 | 1,904 | 1,926 | 1,880 | 1,919 | 129,000 | 1,919 |
| 2008-09-25 | 1,841 | 1,934 | 1,839 | 1,934 | 131,000 | 1,934 |
| 2008-09-24 | 1,857 | 1,890 | 1,822 | 1,871 | 201,000 | 1,871 |
| 2008-09-22 | 1,889 | 1,900 | 1,851 | 1,857 | 77,000 | 1,857 |
| 2008-09-19 | 1,846 | 1,846 | 1,758 | 1,827 | 275,000 | 1,827 |
| 2008-09-18 | 1,704 | 1,842 | 1,662 | 1,816 | 326,000 | 1,816 |
| 2008-09-17 | 1,745 | 1,775 | 1,686 | 1,749 | 321,000 | 1,749 |
| 2008-09-16 | 1,700 | 1,710 | 1,626 | 1,651 | 372,000 | 1,651 |
| 2008-09-12 | 1,802 | 1,833 | 1,743 | 1,755 | 242,000 | 1,755 |
| 2008-09-11 | 1,904 | 1,905 | 1,782 | 1,791 | 324,000 | 1,791 |
| 2008-09-10 | 2,075 | 2,105 | 1,873 | 1,909 | 417,000 | 1,909 |
| 2008-09-09 | 2,265 | 2,265 | 2,130 | 2,155 | 155,000 | 2,155 |
| 2008-09-08 | 2,360 | 2,365 | 2,255 | 2,305 | 108,000 | 2,305 |
| 2008-09-05 | 2,270 | 2,335 | 2,260 | 2,315 | 114,000 | 2,315 |
| 2008-09-04 | 2,360 | 2,360 | 2,300 | 2,310 | 91,000 | 2,310 |
| 2008-09-03 | 2,365 | 2,380 | 2,310 | 2,325 | 72,000 | 2,325 |
| 2008-09-02 | 2,265 | 2,415 | 2,265 | 2,325 | 165,000 | 2,325 |
| 2008-09-01 | 2,200 | 2,285 | 2,200 | 2,260 | 49,000 | 2,260 |
| 2008-08-29 | 2,200 | 2,270 | 2,200 | 2,270 | 119,000 | 2,270 |
| 2008-08-28 | 2,255 | 2,255 | 2,180 | 2,185 | 63,000 | 2,185 |
| 2008-08-27 | 2,245 | 2,265 | 2,245 | 2,250 | 42,000 | 2,250 |
| 2008-08-26 | 2,250 | 2,250 | 2,220 | 2,245 | 50,000 | 2,245 |
| 2008-08-25 | 2,255 | 2,305 | 2,255 | 2,285 | 180,000 | 2,285 |
| 2008-08-22 | 2,325 | 2,325 | 2,235 | 2,235 | 147,000 | 2,235 |
| 2008-08-21 | 2,410 | 2,425 | 2,360 | 2,360 | 90,000 | 2,360 |
| 2008-08-20 | 2,420 | 2,450 | 2,420 | 2,450 | 88,000 | 2,450 |
| 2008-08-19 | 2,410 | 2,450 | 2,410 | 2,450 | 44,000 | 2,450 |
| 2008-08-18 | 2,480 | 2,525 | 2,475 | 2,490 | 119,000 | 2,490 |
| 2008-08-15 | 2,455 | 2,480 | 2,450 | 2,480 | 63,000 | 2,480 |
| 2008-08-14 | 2,430 | 2,500 | 2,430 | 2,470 | 170,000 | 2,470 |
| 2008-08-13 | 2,405 | 2,435 | 2,370 | 2,390 | 93,000 | 2,390 |
| 2008-08-12 | 2,495 | 2,505 | 2,430 | 2,445 | 168,000 | 2,445 |
| 2008-08-11 | 2,400 | 2,490 | 2,400 | 2,490 | 154,000 | 2,490 |
| 2008-08-08 | 2,250 | 2,390 | 2,235 | 2,390 | 194,000 | 2,390 |
| 2008-08-07 | 2,490 | 2,490 | 2,350 | 2,360 | 162,000 | 2,360 |
| 2008-08-06 | 2,405 | 2,505 | 2,380 | 2,485 | 332,000 | 2,485 |
| 2008-08-05 | 2,245 | 2,365 | 2,245 | 2,365 | 150,000 | 2,365 |
| 2008-08-04 | 2,320 | 2,335 | 2,230 | 2,235 | 188,000 | 2,235 |
| 2008-08-01 | 2,250 | 2,320 | 2,245 | 2,320 | 197,000 | 2,320 |
| 2008-07-31 | 2,205 | 2,275 | 2,195 | 2,265 | 386,000 | 2,265 |
| 2008-07-30 | 2,195 | 2,195 | 2,080 | 2,165 | 218,000 | 2,165 |
| 2008-07-29 | 2,120 | 2,120 | 2,060 | 2,105 | 149,000 | 2,105 |
| 2008-07-28 | 2,245 | 2,255 | 2,160 | 2,160 | 111,000 | 2,160 |
| 2008-07-25 | 2,270 | 2,290 | 2,210 | 2,210 | 94,000 | 2,210 |
| 2008-07-24 | 2,250 | 2,315 | 2,250 | 2,310 | 63,000 | 2,310 |
| 2008-07-23 | 2,200 | 2,260 | 2,200 | 2,245 | 99,000 | 2,245 |
| 2008-07-22 | 2,155 | 2,190 | 2,120 | 2,190 | 82,000 | 2,190 |
| 2008-07-18 | 2,205 | 2,205 | 2,130 | 2,150 | 66,000 | 2,150 |
| 2008-07-17 | 2,155 | 2,230 | 2,155 | 2,200 | 135,000 | 2,200 |
| 2008-07-16 | 2,200 | 2,215 | 2,130 | 2,140 | 140,000 | 2,140 |
| 2008-07-15 | 2,265 | 2,265 | 2,160 | 2,240 | 80,000 | 2,240 |
| 2008-07-14 | 2,190 | 2,290 | 2,190 | 2,270 | 92,000 | 2,270 |
| 2008-07-11 | 2,235 | 2,285 | 2,210 | 2,230 | 154,000 | 2,230 |
| 2008-07-10 | 2,055 | 2,315 | 2,015 | 2,275 | 451,000 | 2,275 |
| 2008-07-09 | 2,040 | 2,075 | 2,020 | 2,045 | 185,000 | 2,045 |
| 2008-07-08 | 2,105 | 2,105 | 1,980 | 2,000 | 197,000 | 2,000 |
| 2008-07-07 | 2,155 | 2,155 | 2,060 | 2,145 | 100,000 | 2,145 |
| 2008-07-04 | 2,150 | 2,160 | 2,105 | 2,160 | 160,000 | 2,160 |
| 2008-07-03 | 1,985 | 2,110 | 1,965 | 2,090 | 268,000 | 2,090 |
| 2008-07-02 | 2,105 | 2,105 | 2,000 | 2,005 | 277,000 | 2,005 |
| 2008-07-01 | 2,220 | 2,285 | 2,050 | 2,105 | 502,000 | 2,105 |
| 2008-06-30 | 2,290 | 2,300 | 2,260 | 2,260 | 136,000 | 2,260 |
| 2008-06-27 | 2,245 | 2,295 | 2,240 | 2,285 | 108,000 | 2,285 |
| 2008-06-26 | 2,365 | 2,380 | 2,315 | 2,315 | 131,000 | 2,315 |
| 2008-06-25 | 2,380 | 2,380 | 2,290 | 2,355 | 119,000 | 2,355 |
| 2008-06-24 | 2,365 | 2,395 | 2,290 | 2,385 | 166,000 | 2,385 |
| 2008-06-23 | 2,375 | 2,375 | 2,300 | 2,330 | 480,000 | 2,330 |
| 2008-06-20 | 2,445 | 2,500 | 2,415 | 2,440 | 320,000 | 2,440 |
| 2008-06-19 | 2,430 | 2,460 | 2,410 | 2,445 | 152,000 | 2,445 |
| 2008-06-18 | 2,315 | 2,455 | 2,310 | 2,435 | 176,000 | 2,435 |
| 2008-06-17 | 2,410 | 2,410 | 2,325 | 2,345 | 149,000 | 2,345 |
| 2008-06-16 | 2,400 | 2,410 | 2,345 | 2,405 | 148,000 | 2,405 |
| 2008-06-13 | 2,380 | 2,395 | 2,320 | 2,365 | 331,000 | 2,365 |
| 2008-06-12 | 2,435 | 2,435 | 2,330 | 2,340 | 213,000 | 2,340 |
| 2008-06-11 | 2,405 | 2,480 | 2,365 | 2,475 | 419,000 | 2,475 |
| 2008-06-10 | 2,385 | 2,465 | 2,325 | 2,340 | 286,000 | 2,340 |
| 2008-06-09 | 2,280 | 2,405 | 2,235 | 2,380 | 298,000 | 2,380 |
| 2008-06-06 | 2,320 | 2,390 | 2,260 | 2,285 | 364,000 | 2,285 |
| 2008-06-05 | 2,145 | 2,325 | 2,090 | 2,320 | 336,000 | 2,320 |
| 2008-06-04 | 2,190 | 2,215 | 2,115 | 2,180 | 306,000 | 2,180 |
| 2008-06-03 | 2,090 | 2,220 | 2,050 | 2,215 | 374,000 | 2,215 |
| 2008-06-02 | 1,973 | 2,070 | 1,973 | 2,050 | 232,000 | 2,050 |
| 2008-05-30 | 1,891 | 1,990 | 1,891 | 1,986 | 194,000 | 1,986 |
| 2008-05-29 | 1,905 | 1,924 | 1,885 | 1,902 | 153,000 | 1,902 |
| 2008-05-28 | 1,893 | 1,942 | 1,871 | 1,896 | 418,000 | 1,896 |
| 2008-05-27 | 1,825 | 1,847 | 1,810 | 1,847 | 266,000 | 1,847 |
| 2008-05-26 | 1,751 | 1,794 | 1,751 | 1,783 | 133,000 | 1,783 |
| 2008-05-23 | 1,757 | 1,762 | 1,723 | 1,751 | 113,000 | 1,751 |
| 2008-05-22 | 1,726 | 1,733 | 1,661 | 1,732 | 110,000 | 1,732 |
| 2008-05-21 | 1,723 | 1,750 | 1,702 | 1,745 | 177,000 | 1,745 |
| 2008-05-20 | 1,702 | 1,738 | 1,685 | 1,727 | 128,000 | 1,727 |
| 2008-05-19 | 1,736 | 1,740 | 1,691 | 1,702 | 114,000 | 1,702 |
| 2008-05-16 | 1,762 | 1,765 | 1,704 | 1,710 | 157,000 | 1,710 |
| 2008-05-15 | 1,752 | 1,772 | 1,742 | 1,751 | 183,000 | 1,751 |
| 2008-05-14 | 1,700 | 1,734 | 1,691 | 1,734 | 239,000 | 1,734 |
| 2008-05-13 | 1,703 | 1,721 | 1,657 | 1,690 | 88,000 | 1,690 |
| 2008-05-12 | 1,682 | 1,689 | 1,635 | 1,673 | 114,000 | 1,673 |
| 2008-05-09 | 1,723 | 1,751 | 1,682 | 1,682 | 231,000 | 1,682 |
| 2008-05-08 | 1,681 | 1,716 | 1,670 | 1,703 | 179,000 | 1,703 |
| 2008-05-07 | 1,634 | 1,660 | 1,619 | 1,659 | 208,000 | 1,659 |
| 2008-05-02 | 1,605 | 1,613 | 1,565 | 1,577 | 164,000 | 1,577 |
| 2008-05-01 | 1,584 | 1,584 | 1,560 | 1,562 | 223,000 | 1,562 |
| 2008-04-30 | 1,589 | 1,610 | 1,581 | 1,587 | 273,000 | 1,587 |
| 2008-04-28 | 1,598 | 1,617 | 1,568 | 1,588 | 283,000 | 1,588 |
| 2008-04-25 | 1,625 | 1,625 | 1,592 | 1,597 | 178,000 | 1,597 |
| 2008-04-24 | 1,605 | 1,626 | 1,572 | 1,599 | 366,000 | 1,599 |
| 2008-04-23 | 1,526 | 1,589 | 1,495 | 1,567 | 240,000 | 1,567 |
| 2008-04-22 | 1,570 | 1,570 | 1,526 | 1,551 | 167,000 | 1,551 |
| 2008-04-21 | 1,555 | 1,571 | 1,555 | 1,562 | 172,000 | 1,562 |
| 2008-04-18 | 1,529 | 1,545 | 1,529 | 1,541 | 193,000 | 1,541 |
| 2008-04-17 | 1,521 | 1,531 | 1,518 | 1,525 | 107,000 | 1,525 |
| 2008-04-16 | 1,500 | 1,505 | 1,490 | 1,500 | 141,000 | 1,500 |
| 2008-04-15 | 1,516 | 1,516 | 1,487 | 1,497 | 213,000 | 1,497 |
| 2008-04-14 | 1,570 | 1,570 | 1,527 | 1,538 | 138,000 | 1,538 |
| 2008-04-11 | 1,539 | 1,599 | 1,534 | 1,585 | 233,000 | 1,585 |
| 2008-04-10 | 1,604 | 1,611 | 1,584 | 1,598 | 243,000 | 1,598 |
| 2008-04-09 | 1,732 | 1,732 | 1,658 | 1,672 | 226,000 | 1,672 |
| 2008-04-08 | 1,756 | 1,760 | 1,735 | 1,735 | 177,000 | 1,735 |
| 2008-04-07 | 1,752 | 1,771 | 1,749 | 1,767 | 158,000 | 1,767 |
| 2008-04-04 | 1,695 | 1,758 | 1,695 | 1,750 | 141,000 | 1,750 |
| 2008-04-03 | 1,708 | 1,728 | 1,680 | 1,712 | 229,000 | 1,712 |
| 2008-04-02 | 1,722 | 1,770 | 1,722 | 1,738 | 159,000 | 1,738 |
| 2008-04-01 | 1,741 | 1,756 | 1,692 | 1,699 | 218,000 | 1,699 |
| 2008-03-31 | 1,826 | 1,826 | 1,695 | 1,740 | 185,000 | 1,740 |
| 2008-03-28 | 1,699 | 1,830 | 1,643 | 1,825 | 220,000 | 1,825 |
| 2008-03-27 | 1,542 | 1,718 | 1,519 | 1,711 | 260,000 | 1,711 |
| 2008-03-26 | 1,557 | 1,599 | 1,535 | 1,541 | 163,000 | 1,541 |
| 2008-03-25 | 1,531 | 1,574 | 1,531 | 1,559 | 86,000 | 1,559 |
| 2008-03-24 | 1,536 | 1,580 | 1,519 | 1,520 | 178,000 | 1,520 |
| 2008-03-21 | 1,560 | 1,561 | 1,482 | 1,538 | 248,000 | 1,538 |
| 2008-03-19 | 1,559 | 1,581 | 1,511 | 1,547 | 236,000 | 1,547 |
| 2008-03-18 | 1,561 | 1,578 | 1,515 | 1,529 | 127,000 | 1,529 |
| 2008-03-17 | 1,500 | 1,585 | 1,465 | 1,581 | 171,000 | 1,581 |
| 2008-03-14 | 1,550 | 1,551 | 1,513 | 1,548 | 249,000 | 1,548 |
| 2008-03-13 | 1,508 | 1,570 | 1,490 | 1,548 | 193,000 | 1,548 |
| 2008-03-12 | 1,600 | 1,600 | 1,542 | 1,560 | 98,000 | 1,560 |
| 2008-03-11 | 1,481 | 1,553 | 1,450 | 1,552 | 196,000 | 1,552 |
| 2008-03-10 | 1,507 | 1,514 | 1,476 | 1,480 | 227,000 | 1,480 |
| 2008-03-07 | 1,452 | 1,525 | 1,452 | 1,509 | 189,000 | 1,509 |
| 2008-03-06 | 1,493 | 1,535 | 1,475 | 1,520 | 296,000 | 1,520 |
| 2008-03-05 | 1,520 | 1,530 | 1,472 | 1,492 | 265,000 | 1,492 |
| 2008-03-04 | 1,455 | 1,510 | 1,420 | 1,495 | 396,000 | 1,495 |
| 2008-03-03 | 1,376 | 1,444 | 1,350 | 1,437 | 500,000 | 1,437 |
| 2008-02-29 | 1,416 | 1,455 | 1,409 | 1,416 | 438,000 | 1,416 |
| 2008-02-28 | 1,392 | 1,441 | 1,390 | 1,396 | 629,000 | 1,396 |
| 2008-02-27 | 1,312 | 1,313 | 1,291 | 1,312 | 257,000 | 1,312 |
| 2008-02-26 | 1,334 | 1,350 | 1,295 | 1,303 | 255,000 | 1,303 |
| 2008-02-25 | 1,329 | 1,335 | 1,309 | 1,328 | 196,000 | 1,328 |
| 2008-02-22 | 1,334 | 1,334 | 1,298 | 1,329 | 201,000 | 1,329 |
| 2008-02-21 | 1,297 | 1,345 | 1,290 | 1,333 | 256,000 | 1,333 |
| 2008-02-20 | 1,387 | 1,396 | 1,281 | 1,285 | 292,000 | 1,285 |
| 2008-02-19 | 1,368 | 1,400 | 1,360 | 1,367 | 221,000 | 1,367 |
| 2008-02-18 | 1,418 | 1,418 | 1,340 | 1,352 | 327,000 | 1,352 |
| 2008-02-15 | 1,395 | 1,439 | 1,352 | 1,438 | 367,000 | 1,438 |
| 2008-02-14 | 1,412 | 1,426 | 1,388 | 1,397 | 237,000 | 1,397 |
| 2008-02-13 | 1,450 | 1,450 | 1,396 | 1,405 | 113,000 | 1,405 |
| 2008-02-12 | 1,391 | 1,425 | 1,355 | 1,402 | 135,000 | 1,402 |
| 2008-02-08 | 1,428 | 1,428 | 1,385 | 1,391 | 122,000 | 1,391 |
| 2008-02-07 | 1,467 | 1,485 | 1,380 | 1,448 | 220,000 | 1,448 |
| 2008-02-06 | 1,535 | 1,550 | 1,478 | 1,487 | 174,000 | 1,487 |
| 2008-02-05 | 1,649 | 1,649 | 1,580 | 1,633 | 223,000 | 1,633 |
| 2008-02-04 | 1,650 | 1,676 | 1,636 | 1,648 | 122,000 | 1,648 |
| 2008-02-01 | 1,667 | 1,682 | 1,607 | 1,649 | 222,000 | 1,649 |
| 2008-01-31 | 1,597 | 1,702 | 1,586 | 1,697 | 264,000 | 1,697 |
| 2008-01-30 | 1,682 | 1,730 | 1,582 | 1,592 | 185,000 | 1,592 |
| 2008-01-29 | 1,688 | 1,707 | 1,632 | 1,674 | 87,000 | 1,674 |
| 2008-01-28 | 1,657 | 1,657 | 1,590 | 1,599 | 79,000 | 1,599 |
| 2008-01-25 | 1,586 | 1,676 | 1,586 | 1,667 | 103,000 | 1,667 |
| 2008-01-24 | 1,539 | 1,581 | 1,508 | 1,559 | 122,000 | 1,559 |
| 2008-01-23 | 1,456 | 1,543 | 1,456 | 1,495 | 145,000 | 1,495 |
| 2008-01-22 | 1,465 | 1,510 | 1,439 | 1,441 | 189,000 | 1,441 |
| 2008-01-21 | 1,576 | 1,576 | 1,511 | 1,521 | 171,000 | 1,521 |
| 2008-01-18 | 1,532 | 1,641 | 1,500 | 1,638 | 149,000 | 1,638 |
| 2008-01-17 | 1,528 | 1,584 | 1,487 | 1,582 | 184,000 | 1,582 |
| 2008-01-16 | 1,507 | 1,621 | 1,452 | 1,528 | 354,000 | 1,528 |
| 2008-01-15 | 1,629 | 1,629 | 1,462 | 1,487 | 427,000 | 1,487 |
| 2008-01-11 | 1,799 | 1,799 | 1,620 | 1,640 | 345,000 | 1,640 |
| 2008-01-10 | 1,867 | 1,885 | 1,758 | 1,781 | 262,000 | 1,781 |
| 2008-01-09 | 1,850 | 1,879 | 1,829 | 1,873 | 181,000 | 1,873 |
| 2008-01-08 | 1,900 | 1,930 | 1,867 | 1,886 | 232,000 | 1,886 |
| 2008-01-07 | 1,893 | 1,899 | 1,866 | 1,885 | 153,000 | 1,885 |
| 2008-01-04 | 1,989 | 1,989 | 1,876 | 1,897 | 109,000 | 1,897 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
