6273 SMC(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 | 9,100 | 9,180 | 9,010 | 9,100 | 90,000 | 9,100 |
| 2008-12-29 | 8,950 | 9,090 | 8,880 | 9,090 | 100,800 | 9,090 |
| 2008-12-26 | 8,880 | 8,990 | 8,800 | 8,930 | 70,200 | 8,930 |
| 2008-12-25 | 8,740 | 8,890 | 8,720 | 8,810 | 42,900 | 8,810 |
| 2008-12-24 | 9,000 | 9,050 | 8,660 | 8,700 | 303,300 | 8,700 |
| 2008-12-22 | 8,800 | 9,140 | 8,760 | 8,990 | 264,900 | 8,990 |
| 2008-12-19 | 8,400 | 8,670 | 8,350 | 8,480 | 273,500 | 8,480 |
| 2008-12-18 | 8,630 | 8,750 | 8,280 | 8,390 | 221,800 | 8,390 |
| 2008-12-17 | 8,740 | 8,760 | 8,220 | 8,530 | 294,700 | 8,530 |
| 2008-12-16 | 8,520 | 8,650 | 8,300 | 8,310 | 257,600 | 8,310 |
| 2008-12-15 | 8,770 | 8,950 | 8,660 | 8,820 | 173,000 | 8,820 |
| 2008-12-12 | 8,890 | 8,900 | 8,240 | 8,360 | 286,200 | 8,360 |
| 2008-12-11 | 8,600 | 9,000 | 8,410 | 8,970 | 481,600 | 8,970 |
| 2008-12-10 | 7,800 | 8,720 | 7,750 | 8,620 | 374,900 | 8,620 |
| 2008-12-09 | 7,760 | 8,080 | 7,750 | 8,000 | 293,300 | 8,000 |
| 2008-12-08 | 7,370 | 7,820 | 7,090 | 7,660 | 269,500 | 7,660 |
| 2008-12-05 | 7,290 | 7,530 | 7,160 | 7,360 | 266,100 | 7,360 |
| 2008-12-04 | 7,600 | 7,790 | 7,220 | 7,280 | 365,500 | 7,280 |
| 2008-12-03 | 8,000 | 8,080 | 7,310 | 7,550 | 487,500 | 7,550 |
| 2008-12-02 | 8,100 | 8,130 | 7,880 | 7,920 | 198,100 | 7,920 |
| 2008-12-01 | 8,600 | 8,630 | 8,210 | 8,300 | 134,500 | 8,300 |
| 2008-11-28 | 8,390 | 8,640 | 8,260 | 8,540 | 208,700 | 8,540 |
| 2008-11-27 | 8,440 | 8,760 | 8,320 | 8,440 | 278,400 | 8,440 |
| 2008-11-26 | 8,300 | 8,720 | 8,110 | 8,470 | 341,200 | 8,470 |
| 2008-11-25 | 8,990 | 9,120 | 8,140 | 8,510 | 409,500 | 8,510 |
| 2008-11-21 | 7,800 | 8,630 | 7,550 | 8,590 | 312,700 | 8,590 |
| 2008-11-20 | 8,500 | 8,550 | 8,060 | 8,120 | 204,900 | 8,120 |
| 2008-11-19 | 8,930 | 9,060 | 8,610 | 8,840 | 121,900 | 8,840 |
| 2008-11-18 | 9,030 | 9,240 | 8,890 | 8,980 | 290,500 | 8,980 |
| 2008-11-17 | 8,870 | 9,360 | 8,760 | 9,120 | 297,800 | 9,120 |
| 2008-11-14 | 8,860 | 9,080 | 8,630 | 8,770 | 316,100 | 8,770 |
| 2008-11-13 | 8,830 | 9,140 | 8,550 | 8,660 | 363,800 | 8,660 |
| 2008-11-12 | 9,050 | 9,560 | 9,050 | 9,260 | 187,700 | 9,260 |
| 2008-11-11 | 9,720 | 9,870 | 9,140 | 9,350 | 346,300 | 9,350 |
| 2008-11-10 | 9,320 | 9,620 | 9,280 | 9,620 | 266,200 | 9,620 |
| 2008-11-07 | 8,500 | 8,920 | 8,370 | 8,620 | 500,500 | 8,620 |
| 2008-11-06 | 9,700 | 9,700 | 9,010 | 9,200 | 554,700 | 9,200 |
| 2008-11-05 | 10,470 | 10,530 | 10,260 | 10,530 | 336,100 | 10,530 |
| 2008-11-04 | 10,000 | 10,070 | 9,700 | 9,870 | 346,500 | 9,870 |
| 2008-10-31 | 9,520 | 9,930 | 9,100 | 9,100 | 428,000 | 9,100 |
| 2008-10-30 | 9,190 | 10,120 | 9,060 | 10,120 | 461,500 | 10,120 |
| 2008-10-29 | 9,090 | 9,420 | 8,570 | 9,180 | 310,900 | 9,180 |
| 2008-10-28 | 7,910 | 8,810 | 7,240 | 8,660 | 744,400 | 8,660 |
| 2008-10-27 | 7,950 | 8,700 | 7,750 | 8,120 | 394,600 | 8,120 |
| 2008-10-24 | 8,980 | 9,070 | 8,080 | 8,150 | 400,200 | 8,150 |
| 2008-10-23 | 8,840 | 9,120 | 8,440 | 9,080 | 406,400 | 9,080 |
| 2008-10-22 | 10,030 | 10,030 | 9,230 | 9,240 | 337,300 | 9,240 |
| 2008-10-21 | 10,750 | 10,760 | 9,950 | 10,290 | 191,600 | 10,290 |
| 2008-10-20 | 9,530 | 10,100 | 9,420 | 10,020 | 323,600 | 10,020 |
| 2008-10-17 | 9,180 | 9,250 | 8,930 | 9,230 | 301,400 | 9,230 |
| 2008-10-16 | 9,030 | 9,150 | 8,640 | 8,680 | 315,300 | 8,680 |
| 2008-10-15 | 9,590 | 10,280 | 9,470 | 10,130 | 332,600 | 10,130 |
| 2008-10-14 | 9,170 | 9,640 | 9,150 | 9,640 | 281,800 | 9,640 |
| 2008-10-10 | 8,500 | 8,950 | 8,320 | 8,640 | 392,300 | 8,640 |
| 2008-10-09 | 8,900 | 9,450 | 8,720 | 9,170 | 414,700 | 9,170 |
| 2008-10-08 | 9,670 | 9,710 | 9,010 | 9,100 | 524,600 | 9,100 |
| 2008-10-07 | 9,590 | 10,020 | 9,290 | 9,870 | 506,200 | 9,870 |
| 2008-10-06 | 9,940 | 10,160 | 9,810 | 9,990 | 454,200 | 9,990 |
| 2008-10-03 | 10,380 | 10,380 | 9,910 | 10,090 | 520,500 | 10,090 |
| 2008-10-02 | 10,910 | 10,930 | 10,390 | 10,460 | 604,300 | 10,460 |
| 2008-10-01 | 11,150 | 11,250 | 10,610 | 10,710 | 314,300 | 10,710 |
| 2008-09-30 | 10,570 | 11,050 | 10,320 | 10,850 | 411,800 | 10,850 |
| 2008-09-29 | 11,540 | 11,690 | 11,100 | 11,170 | 196,600 | 11,170 |
| 2008-09-26 | 11,220 | 11,430 | 11,070 | 11,370 | 332,200 | 11,370 |
| 2008-09-25 | 11,290 | 11,590 | 11,110 | 11,370 | 265,400 | 11,370 |
| 2008-09-24 | 10,700 | 11,780 | 10,680 | 11,660 | 347,200 | 11,660 |
| 2008-09-22 | 11,710 | 11,710 | 10,950 | 11,500 | 366,500 | 11,500 |
| 2008-09-19 | 10,250 | 11,380 | 10,110 | 11,310 | 466,300 | 11,310 |
| 2008-09-18 | 9,830 | 10,520 | 9,800 | 10,440 | 479,100 | 10,440 |
| 2008-09-17 | 10,090 | 10,230 | 9,930 | 10,130 | 379,300 | 10,130 |
| 2008-09-16 | 10,200 | 10,280 | 9,810 | 10,080 | 437,200 | 10,080 |
| 2008-09-12 | 10,400 | 10,490 | 10,090 | 10,310 | 521,600 | 10,310 |
| 2008-09-11 | 10,390 | 10,580 | 10,300 | 10,410 | 329,600 | 10,410 |
| 2008-09-10 | 10,370 | 10,670 | 10,360 | 10,590 | 402,100 | 10,590 |
| 2008-09-09 | 10,680 | 10,840 | 10,510 | 10,770 | 352,900 | 10,770 |
| 2008-09-08 | 10,670 | 10,880 | 10,600 | 10,750 | 366,200 | 10,750 |
| 2008-09-05 | 10,310 | 10,750 | 10,210 | 10,670 | 396,000 | 10,670 |
| 2008-09-04 | 10,800 | 10,900 | 10,570 | 10,710 | 339,700 | 10,710 |
| 2008-09-03 | 10,660 | 10,840 | 10,530 | 10,790 | 425,100 | 10,790 |
| 2008-09-02 | 11,100 | 11,120 | 10,450 | 10,470 | 661,200 | 10,470 |
| 2008-09-01 | 11,290 | 11,290 | 11,120 | 11,160 | 161,200 | 11,160 |
| 2008-08-29 | 10,750 | 11,410 | 10,750 | 11,290 | 311,900 | 11,290 |
| 2008-08-28 | 11,160 | 11,170 | 10,850 | 10,950 | 166,200 | 10,950 |
| 2008-08-27 | 11,000 | 11,090 | 10,900 | 11,050 | 180,400 | 11,050 |
| 2008-08-26 | 11,110 | 11,170 | 10,950 | 11,140 | 145,900 | 11,140 |
| 2008-08-25 | 11,200 | 11,330 | 11,100 | 11,210 | 180,100 | 11,210 |
| 2008-08-22 | 11,130 | 11,130 | 10,810 | 10,880 | 161,800 | 10,880 |
| 2008-08-21 | 11,200 | 11,230 | 11,040 | 11,130 | 187,100 | 11,130 |
| 2008-08-20 | 10,620 | 11,250 | 10,590 | 11,140 | 412,900 | 11,140 |
| 2008-08-19 | 11,090 | 11,100 | 10,730 | 10,820 | 261,200 | 10,820 |
| 2008-08-18 | 11,090 | 11,470 | 11,060 | 11,290 | 253,000 | 11,290 |
| 2008-08-15 | 10,750 | 11,220 | 10,750 | 11,110 | 414,100 | 11,110 |
| 2008-08-14 | 10,760 | 11,000 | 10,600 | 10,600 | 237,000 | 10,600 |
| 2008-08-13 | 10,900 | 11,010 | 10,720 | 10,910 | 231,000 | 10,910 |
| 2008-08-12 | 11,180 | 11,270 | 10,850 | 10,870 | 353,700 | 10,870 |
| 2008-08-11 | 10,990 | 11,320 | 10,910 | 11,300 | 168,400 | 11,300 |
| 2008-08-08 | 10,520 | 10,890 | 10,340 | 10,730 | 293,100 | 10,730 |
| 2008-08-07 | 10,830 | 10,850 | 10,590 | 10,780 | 225,900 | 10,780 |
| 2008-08-06 | 10,390 | 10,770 | 10,250 | 10,580 | 411,600 | 10,580 |
| 2008-08-05 | 10,100 | 10,460 | 10,070 | 10,260 | 351,300 | 10,260 |
| 2008-08-04 | 10,500 | 10,590 | 10,040 | 10,080 | 317,000 | 10,080 |
| 2008-08-01 | 10,600 | 10,650 | 10,110 | 10,310 | 294,200 | 10,310 |
| 2008-07-31 | 10,800 | 10,940 | 10,510 | 10,800 | 355,700 | 10,800 |
| 2008-07-30 | 10,670 | 10,720 | 10,530 | 10,600 | 245,000 | 10,600 |
| 2008-07-29 | 10,530 | 10,550 | 10,350 | 10,400 | 188,200 | 10,400 |
| 2008-07-28 | 10,910 | 11,010 | 10,570 | 10,630 | 193,700 | 10,630 |
| 2008-07-25 | 11,210 | 11,230 | 10,870 | 10,900 | 167,200 | 10,900 |
| 2008-07-24 | 11,190 | 11,460 | 11,080 | 11,410 | 172,600 | 11,410 |
| 2008-07-23 | 10,750 | 11,080 | 10,750 | 11,030 | 209,100 | 11,030 |
| 2008-07-22 | 10,570 | 10,880 | 10,450 | 10,880 | 213,400 | 10,880 |
| 2008-07-18 | 10,620 | 10,630 | 10,290 | 10,370 | 211,500 | 10,370 |
| 2008-07-17 | 10,520 | 10,680 | 10,330 | 10,360 | 345,700 | 10,360 |
| 2008-07-16 | 10,200 | 10,590 | 10,140 | 10,460 | 365,600 | 10,460 |
| 2008-07-15 | 10,530 | 10,620 | 10,250 | 10,390 | 443,600 | 10,390 |
| 2008-07-14 | 10,750 | 11,100 | 10,740 | 10,820 | 168,400 | 10,820 |
| 2008-07-11 | 10,970 | 11,030 | 10,640 | 10,820 | 170,700 | 10,820 |
| 2008-07-10 | 10,900 | 11,140 | 10,850 | 10,960 | 194,700 | 10,960 |
| 2008-07-09 | 11,060 | 11,310 | 10,860 | 10,940 | 278,400 | 10,940 |
| 2008-07-08 | 11,420 | 11,420 | 10,980 | 11,040 | 120,300 | 11,040 |
| 2008-07-07 | 11,280 | 11,460 | 11,110 | 11,430 | 178,300 | 11,430 |
| 2008-07-04 | 11,360 | 11,530 | 11,320 | 11,480 | 195,400 | 11,480 |
| 2008-07-03 | 11,350 | 11,390 | 11,090 | 11,310 | 182,300 | 11,310 |
| 2008-07-02 | 11,740 | 11,740 | 11,260 | 11,410 | 231,600 | 11,410 |
| 2008-07-01 | 11,710 | 11,930 | 11,450 | 11,540 | 233,500 | 11,540 |
| 2008-06-30 | 11,570 | 11,760 | 11,500 | 11,630 | 283,700 | 11,630 |
| 2008-06-27 | 11,360 | 11,450 | 11,220 | 11,390 | 342,600 | 11,390 |
| 2008-06-26 | 12,250 | 12,270 | 11,710 | 11,960 | 274,500 | 11,960 |
| 2008-06-25 | 11,780 | 11,950 | 11,540 | 11,850 | 148,000 | 11,850 |
| 2008-06-24 | 11,810 | 11,950 | 11,730 | 11,830 | 138,300 | 11,830 |
| 2008-06-23 | 11,740 | 11,950 | 11,550 | 11,890 | 181,700 | 11,890 |
| 2008-06-20 | 12,310 | 12,400 | 11,900 | 11,940 | 286,600 | 11,940 |
| 2008-06-19 | 12,610 | 12,620 | 12,210 | 12,300 | 186,900 | 12,300 |
| 2008-06-18 | 12,680 | 12,820 | 12,530 | 12,810 | 152,800 | 12,810 |
| 2008-06-17 | 12,800 | 12,920 | 12,630 | 12,770 | 141,100 | 12,770 |
| 2008-06-16 | 12,600 | 12,820 | 12,510 | 12,730 | 176,800 | 12,730 |
| 2008-06-13 | 12,350 | 12,580 | 12,160 | 12,330 | 311,100 | 12,330 |
| 2008-06-12 | 12,140 | 12,230 | 11,880 | 12,160 | 335,500 | 12,160 |
| 2008-06-11 | 12,360 | 12,360 | 12,010 | 12,280 | 285,200 | 12,280 |
| 2008-06-10 | 12,660 | 12,660 | 12,320 | 12,360 | 229,900 | 12,360 |
| 2008-06-09 | 12,500 | 12,730 | 12,450 | 12,660 | 281,100 | 12,660 |
| 2008-06-06 | 13,490 | 13,500 | 13,080 | 13,100 | 249,900 | 13,100 |
| 2008-06-05 | 13,410 | 13,450 | 13,190 | 13,350 | 297,000 | 13,350 |
| 2008-06-04 | 13,240 | 13,430 | 13,090 | 13,410 | 473,200 | 13,410 |
| 2008-06-03 | 13,540 | 13,540 | 13,290 | 13,420 | 390,400 | 13,420 |
| 2008-06-02 | 13,260 | 13,700 | 13,010 | 13,650 | 406,700 | 13,650 |
| 2008-05-30 | 13,140 | 13,340 | 13,130 | 13,250 | 347,900 | 13,250 |
| 2008-05-29 | 12,390 | 12,790 | 12,350 | 12,760 | 201,500 | 12,760 |
| 2008-05-28 | 12,560 | 12,590 | 12,150 | 12,220 | 309,200 | 12,220 |
| 2008-05-27 | 12,290 | 12,580 | 12,240 | 12,550 | 200,000 | 12,550 |
| 2008-05-26 | 12,540 | 12,690 | 12,350 | 12,390 | 270,900 | 12,390 |
| 2008-05-23 | 12,870 | 13,140 | 12,690 | 12,900 | 208,300 | 12,900 |
| 2008-05-22 | 12,680 | 12,950 | 12,560 | 12,940 | 242,100 | 12,940 |
| 2008-05-21 | 13,190 | 13,200 | 12,680 | 12,870 | 345,300 | 12,870 |
| 2008-05-20 | 13,060 | 13,460 | 13,060 | 13,390 | 359,300 | 13,390 |
| 2008-05-19 | 13,170 | 13,170 | 12,890 | 12,980 | 287,800 | 12,980 |
| 2008-05-16 | 13,200 | 13,420 | 13,060 | 13,120 | 413,800 | 13,120 |
| 2008-05-15 | 12,670 | 12,940 | 12,570 | 12,790 | 424,200 | 12,790 |
| 2008-05-14 | 12,220 | 12,330 | 11,880 | 11,970 | 382,000 | 11,970 |
| 2008-05-13 | 12,110 | 12,380 | 11,980 | 12,220 | 175,700 | 12,220 |
| 2008-05-12 | 11,850 | 12,010 | 11,800 | 11,920 | 189,400 | 11,920 |
| 2008-05-09 | 12,270 | 12,280 | 11,750 | 11,820 | 289,500 | 11,820 |
| 2008-05-08 | 12,250 | 12,380 | 12,080 | 12,080 | 198,800 | 12,080 |
| 2008-05-07 | 12,530 | 12,670 | 12,030 | 12,300 | 249,600 | 12,300 |
| 2008-05-02 | 12,240 | 12,480 | 12,210 | 12,380 | 223,500 | 12,380 |
| 2008-05-01 | 12,090 | 12,190 | 12,000 | 12,070 | 210,100 | 12,070 |
| 2008-04-30 | 11,730 | 12,080 | 11,690 | 12,080 | 408,000 | 12,080 |
| 2008-04-28 | 11,650 | 11,850 | 11,500 | 11,690 | 191,600 | 11,690 |
| 2008-04-25 | 11,020 | 11,580 | 11,020 | 11,510 | 405,700 | 11,510 |
| 2008-04-24 | 10,700 | 11,080 | 10,560 | 10,760 | 277,800 | 10,760 |
| 2008-04-23 | 10,580 | 11,120 | 10,550 | 10,880 | 231,700 | 10,880 |
| 2008-04-22 | 10,980 | 11,170 | 10,790 | 10,830 | 170,100 | 10,830 |
| 2008-04-21 | 11,270 | 11,330 | 11,080 | 11,180 | 318,400 | 11,180 |
| 2008-04-18 | 10,600 | 10,930 | 10,600 | 10,870 | 205,200 | 10,870 |
| 2008-04-17 | 10,450 | 10,950 | 10,420 | 10,620 | 490,500 | 10,620 |
| 2008-04-16 | 10,200 | 10,290 | 10,070 | 10,110 | 150,500 | 10,110 |
| 2008-04-15 | 10,070 | 10,130 | 9,900 | 10,070 | 113,500 | 10,070 |
| 2008-04-14 | 9,880 | 10,070 | 9,840 | 10,040 | 183,300 | 10,040 |
| 2008-04-11 | 10,000 | 10,250 | 9,960 | 10,180 | 242,600 | 10,180 |
| 2008-04-10 | 9,890 | 9,960 | 9,760 | 9,900 | 189,500 | 9,900 |
| 2008-04-09 | 10,150 | 10,230 | 9,890 | 10,020 | 289,000 | 10,020 |
| 2008-04-08 | 10,380 | 10,600 | 10,360 | 10,400 | 239,200 | 10,400 |
| 2008-04-07 | 10,610 | 10,610 | 10,530 | 10,580 | 264,900 | 10,580 |
| 2008-04-04 | 10,600 | 10,800 | 10,570 | 10,580 | 167,400 | 10,580 |
| 2008-04-03 | 10,720 | 10,840 | 10,540 | 10,770 | 395,700 | 10,770 |
| 2008-04-02 | 10,590 | 10,600 | 10,480 | 10,540 | 433,100 | 10,540 |
| 2008-04-01 | 10,640 | 10,760 | 10,330 | 10,390 | 300,800 | 10,390 |
| 2008-03-31 | 10,660 | 10,790 | 10,270 | 10,510 | 311,500 | 10,510 |
| 2008-03-28 | 10,340 | 10,690 | 10,110 | 10,600 | 338,500 | 10,600 |
| 2008-03-27 | 10,440 | 10,460 | 10,030 | 10,200 | 186,700 | 10,200 |
| 2008-03-26 | 10,470 | 10,700 | 10,360 | 10,470 | 143,500 | 10,470 |
| 2008-03-25 | 10,220 | 10,480 | 10,100 | 10,450 | 138,600 | 10,450 |
| 2008-03-24 | 10,170 | 10,370 | 10,100 | 10,170 | 111,500 | 10,170 |
| 2008-03-21 | 10,050 | 10,160 | 10,030 | 10,120 | 132,800 | 10,120 |
| 2008-03-19 | 10,100 | 10,130 | 9,730 | 10,050 | 215,000 | 10,050 |
| 2008-03-18 | 9,500 | 9,860 | 9,500 | 9,820 | 391,300 | 9,820 |
| 2008-03-17 | 9,710 | 9,710 | 9,260 | 9,490 | 432,400 | 9,490 |
| 2008-03-14 | 10,210 | 10,210 | 9,700 | 9,800 | 659,100 | 9,800 |
| 2008-03-13 | 10,380 | 10,600 | 10,060 | 10,200 | 230,900 | 10,200 |
| 2008-03-12 | 10,810 | 10,960 | 10,450 | 10,540 | 178,700 | 10,540 |
| 2008-03-11 | 10,380 | 10,580 | 10,050 | 10,530 | 454,200 | 10,530 |
| 2008-03-10 | 10,740 | 10,850 | 10,390 | 10,550 | 326,600 | 10,550 |
| 2008-03-07 | 10,890 | 11,040 | 10,730 | 10,880 | 342,000 | 10,880 |
| 2008-03-06 | 10,980 | 11,290 | 10,850 | 11,060 | 261,800 | 11,060 |
| 2008-03-05 | 11,110 | 11,130 | 10,840 | 10,880 | 242,500 | 10,880 |
| 2008-03-04 | 11,100 | 11,220 | 10,950 | 11,000 | 673,800 | 11,000 |
| 2008-03-03 | 11,030 | 11,100 | 10,710 | 10,710 | 311,100 | 10,710 |
| 2008-02-29 | 11,110 | 11,310 | 11,110 | 11,210 | 267,200 | 11,210 |
| 2008-02-28 | 11,530 | 11,570 | 11,300 | 11,510 | 235,300 | 11,510 |
| 2008-02-27 | 11,840 | 11,990 | 11,600 | 11,650 | 366,300 | 11,650 |
| 2008-02-26 | 11,920 | 12,010 | 11,800 | 11,850 | 284,700 | 11,850 |
| 2008-02-25 | 11,560 | 11,840 | 11,410 | 11,720 | 390,200 | 11,720 |
| 2008-02-22 | 11,240 | 11,240 | 10,940 | 11,160 | 225,900 | 11,160 |
| 2008-02-21 | 11,160 | 11,440 | 11,140 | 11,300 | 401,900 | 11,300 |
| 2008-02-20 | 11,120 | 11,130 | 10,910 | 10,950 | 639,100 | 10,950 |
| 2008-02-19 | 10,890 | 10,970 | 10,800 | 10,920 | 401,200 | 10,920 |
| 2008-02-18 | 10,400 | 10,680 | 10,380 | 10,640 | 620,600 | 10,640 |
| 2008-02-15 | 10,460 | 10,500 | 10,130 | 10,480 | 521,000 | 10,480 |
| 2008-02-14 | 10,600 | 10,730 | 10,440 | 10,550 | 813,900 | 10,550 |
| 2008-02-13 | 10,690 | 10,700 | 10,460 | 10,500 | 373,900 | 10,500 |
| 2008-02-12 | 10,590 | 10,710 | 10,410 | 10,500 | 660,500 | 10,500 |
| 2008-02-08 | 11,000 | 11,200 | 10,530 | 10,580 | 304,700 | 10,580 |
| 2008-02-07 | 11,030 | 11,200 | 10,910 | 11,200 | 181,600 | 11,200 |
| 2008-02-06 | 11,500 | 11,500 | 11,080 | 11,080 | 224,800 | 11,080 |
| 2008-02-05 | 11,710 | 12,040 | 11,580 | 11,760 | 334,000 | 11,760 |
| 2008-02-04 | 11,710 | 11,950 | 11,600 | 11,680 | 488,100 | 11,680 |
| 2008-02-01 | 12,100 | 12,200 | 11,870 | 12,060 | 275,100 | 12,060 |
| 2008-01-31 | 11,380 | 11,950 | 11,300 | 11,920 | 450,700 | 11,920 |
| 2008-01-30 | 11,680 | 11,980 | 11,600 | 11,710 | 280,200 | 11,710 |
| 2008-01-29 | 11,810 | 11,900 | 11,530 | 11,720 | 413,300 | 11,720 |
| 2008-01-28 | 12,480 | 12,490 | 11,720 | 11,740 | 346,400 | 11,740 |
| 2008-01-25 | 12,020 | 12,540 | 11,950 | 12,510 | 366,000 | 12,510 |
| 2008-01-24 | 11,300 | 11,920 | 11,300 | 11,870 | 392,000 | 11,870 |
| 2008-01-23 | 11,780 | 12,060 | 11,280 | 11,360 | 596,300 | 11,360 |
| 2008-01-22 | 11,430 | 11,430 | 10,830 | 10,900 | 282,600 | 10,900 |
| 2008-01-21 | 11,760 | 11,820 | 11,460 | 11,500 | 431,400 | 11,500 |
| 2008-01-18 | 11,150 | 11,800 | 10,980 | 11,750 | 351,600 | 11,750 |
| 2008-01-17 | 10,760 | 11,380 | 10,730 | 11,350 | 612,100 | 11,350 |
| 2008-01-16 | 11,050 | 11,070 | 10,610 | 10,710 | 605,400 | 10,710 |
| 2008-01-15 | 11,660 | 11,670 | 11,360 | 11,370 | 674,600 | 11,370 |
| 2008-01-11 | 12,500 | 12,530 | 11,850 | 11,860 | 354,800 | 11,860 |
| 2008-01-10 | 12,500 | 12,640 | 12,450 | 12,580 | 257,300 | 12,580 |
| 2008-01-09 | 12,120 | 12,470 | 12,040 | 12,370 | 450,000 | 12,370 |
| 2008-01-08 | 12,500 | 12,510 | 12,180 | 12,320 | 410,500 | 12,320 |
| 2008-01-07 | 12,500 | 12,720 | 12,320 | 12,660 | 253,900 | 12,660 |
| 2008-01-04 | 13,300 | 13,400 | 12,510 | 12,520 | 262,800 | 12,520 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
