6305 日立建機(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 | 1,025 | 1,045 | 1,023 | 1,038 | 1,072,400 | 1,038 |
| 2008-12-29 | 1,025 | 1,035 | 1,016 | 1,025 | 1,283,300 | 1,025 |
| 2008-12-26 | 1,030 | 1,032 | 1,010 | 1,028 | 1,366,200 | 1,028 |
| 2008-12-25 | 1,005 | 1,030 | 1,004 | 1,024 | 1,335,800 | 1,024 |
| 2008-12-24 | 1,022 | 1,043 | 1,001 | 1,014 | 2,089,200 | 1,014 |
| 2008-12-22 | 1,047 | 1,062 | 1,020 | 1,042 | 2,212,000 | 1,042 |
| 2008-12-19 | 1,071 | 1,090 | 1,040 | 1,046 | 2,952,100 | 1,046 |
| 2008-12-18 | 1,048 | 1,117 | 1,041 | 1,091 | 2,471,600 | 1,091 |
| 2008-12-17 | 1,150 | 1,156 | 1,041 | 1,084 | 3,387,000 | 1,084 |
| 2008-12-16 | 1,125 | 1,146 | 1,112 | 1,127 | 2,124,300 | 1,127 |
| 2008-12-15 | 1,133 | 1,145 | 1,114 | 1,133 | 3,222,300 | 1,133 |
| 2008-12-12 | 1,100 | 1,150 | 1,039 | 1,058 | 6,400,300 | 1,058 |
| 2008-12-11 | 1,058 | 1,147 | 1,040 | 1,143 | 5,724,900 | 1,143 |
| 2008-12-10 | 985 | 1,083 | 965 | 1,068 | 5,124,100 | 1,068 |
| 2008-12-09 | 1,010 | 1,047 | 981 | 995 | 5,132,300 | 995 |
| 2008-12-08 | 873 | 963 | 871 | 963 | 4,148,100 | 963 |
| 2008-12-05 | 881 | 885 | 844 | 863 | 3,874,600 | 863 |
| 2008-12-04 | 936 | 945 | 863 | 871 | 3,766,200 | 871 |
| 2008-12-03 | 958 | 979 | 928 | 934 | 2,476,500 | 934 |
| 2008-12-02 | 980 | 999 | 938 | 943 | 3,299,700 | 943 |
| 2008-12-01 | 1,083 | 1,084 | 1,040 | 1,050 | 3,034,700 | 1,050 |
| 2008-11-28 | 1,047 | 1,085 | 1,032 | 1,069 | 3,106,700 | 1,069 |
| 2008-11-27 | 1,042 | 1,062 | 1,022 | 1,029 | 2,743,600 | 1,029 |
| 2008-11-26 | 1,003 | 1,044 | 993 | 997 | 2,394,100 | 997 |
| 2008-11-25 | 1,081 | 1,081 | 993 | 1,026 | 3,676,900 | 1,026 |
| 2008-11-21 | 841 | 991 | 831 | 991 | 5,456,500 | 991 |
| 2008-11-20 | 912 | 933 | 875 | 891 | 4,194,800 | 891 |
| 2008-11-19 | 1,058 | 1,076 | 955 | 969 | 5,811,100 | 969 |
| 2008-11-18 | 1,076 | 1,111 | 1,050 | 1,056 | 3,417,500 | 1,056 |
| 2008-11-17 | 1,061 | 1,155 | 1,038 | 1,112 | 5,039,400 | 1,112 |
| 2008-11-14 | 1,191 | 1,204 | 1,131 | 1,141 | 4,279,200 | 1,141 |
| 2008-11-13 | 1,157 | 1,170 | 1,071 | 1,101 | 5,586,200 | 1,101 |
| 2008-11-12 | 1,211 | 1,264 | 1,202 | 1,207 | 4,290,100 | 1,207 |
| 2008-11-11 | 1,235 | 1,307 | 1,212 | 1,251 | 7,945,200 | 1,251 |
| 2008-11-10 | 1,232 | 1,252 | 1,191 | 1,252 | 7,311,200 | 1,252 |
| 2008-11-07 | 1,001 | 1,144 | 982 | 1,052 | 6,896,000 | 1,052 |
| 2008-11-06 | 1,241 | 1,269 | 1,181 | 1,181 | 3,832,700 | 1,181 |
| 2008-11-05 | 1,250 | 1,381 | 1,232 | 1,381 | 5,269,700 | 1,381 |
| 2008-11-04 | 1,160 | 1,197 | 1,142 | 1,191 | 4,158,500 | 1,191 |
| 2008-10-31 | 1,090 | 1,165 | 1,035 | 1,100 | 5,920,900 | 1,100 |
| 2008-10-30 | 1,045 | 1,070 | 1,006 | 1,070 | 2,473,500 | 1,070 |
| 2008-10-29 | 963 | 993 | 880 | 970 | 5,262,700 | 970 |
| 2008-10-28 | 810 | 897 | 735 | 893 | 7,525,300 | 893 |
| 2008-10-27 | 910 | 950 | 830 | 830 | 7,785,800 | 830 |
| 2008-10-24 | 1,050 | 1,050 | 930 | 930 | 7,184,200 | 930 |
| 2008-10-23 | 1,061 | 1,148 | 1,017 | 1,130 | 5,494,900 | 1,130 |
| 2008-10-22 | 1,280 | 1,280 | 1,173 | 1,181 | 4,793,700 | 1,181 |
| 2008-10-21 | 1,315 | 1,367 | 1,314 | 1,350 | 4,694,400 | 1,350 |
| 2008-10-20 | 1,231 | 1,309 | 1,213 | 1,289 | 6,057,900 | 1,289 |
| 2008-10-17 | 1,419 | 1,421 | 1,267 | 1,294 | 6,865,700 | 1,294 |
| 2008-10-16 | 1,469 | 1,469 | 1,399 | 1,399 | 4,875,100 | 1,399 |
| 2008-10-15 | 1,678 | 1,727 | 1,651 | 1,699 | 3,183,200 | 1,699 |
| 2008-10-14 | 1,800 | 1,800 | 1,735 | 1,798 | 4,282,400 | 1,798 |
| 2008-10-10 | 1,347 | 1,536 | 1,345 | 1,500 | 6,720,400 | 1,500 |
| 2008-10-09 | 1,486 | 1,618 | 1,401 | 1,547 | 5,896,000 | 1,547 |
| 2008-10-08 | 1,696 | 1,742 | 1,516 | 1,516 | 6,035,400 | 1,516 |
| 2008-10-07 | 1,664 | 1,850 | 1,651 | 1,816 | 5,535,400 | 1,816 |
| 2008-10-06 | 1,890 | 1,890 | 1,750 | 1,814 | 4,802,700 | 1,814 |
| 2008-10-03 | 2,015 | 2,035 | 1,891 | 1,973 | 9,450,500 | 1,973 |
| 2008-10-02 | 2,290 | 2,295 | 2,055 | 2,055 | 10,405,000 | 2,055 |
| 2008-10-01 | 2,530 | 2,580 | 2,400 | 2,410 | 10,476,200 | 2,410 |
| 2008-09-30 | 2,325 | 2,525 | 2,280 | 2,525 | 24,538,800 | 2,525 |
| 2008-09-29 | 2,550 | 2,575 | 2,460 | 2,485 | 4,862,500 | 2,485 |
| 2008-09-26 | 2,575 | 2,615 | 2,470 | 2,520 | 6,424,500 | 2,520 |
| 2008-09-25 | 2,500 | 2,590 | 2,475 | 2,565 | 5,093,900 | 2,565 |
| 2008-09-24 | 2,450 | 2,565 | 2,390 | 2,550 | 5,001,600 | 2,550 |
| 2008-09-22 | 2,545 | 2,550 | 2,480 | 2,505 | 2,824,200 | 2,505 |
| 2008-09-19 | 2,255 | 2,420 | 2,235 | 2,405 | 5,907,000 | 2,405 |
| 2008-09-18 | 2,265 | 2,270 | 2,130 | 2,215 | 6,260,500 | 2,215 |
| 2008-09-17 | 2,395 | 2,430 | 2,360 | 2,365 | 4,410,900 | 2,365 |
| 2008-09-16 | 2,375 | 2,470 | 2,300 | 2,340 | 6,172,900 | 2,340 |
| 2008-09-12 | 2,430 | 2,500 | 2,385 | 2,495 | 5,103,300 | 2,495 |
| 2008-09-11 | 2,400 | 2,480 | 2,335 | 2,380 | 4,828,600 | 2,380 |
| 2008-09-10 | 2,315 | 2,455 | 2,265 | 2,425 | 6,818,400 | 2,425 |
| 2008-09-09 | 2,525 | 2,525 | 2,335 | 2,395 | 11,973,300 | 2,395 |
| 2008-09-08 | 2,255 | 2,355 | 2,240 | 2,325 | 3,025,200 | 2,325 |
| 2008-09-05 | 2,100 | 2,200 | 2,065 | 2,175 | 5,249,100 | 2,175 |
| 2008-09-04 | 2,335 | 2,335 | 2,185 | 2,255 | 3,361,900 | 2,255 |
| 2008-09-03 | 2,500 | 2,510 | 2,310 | 2,365 | 4,754,600 | 2,365 |
| 2008-09-02 | 2,585 | 2,610 | 2,490 | 2,520 | 1,858,000 | 2,520 |
| 2008-09-01 | 2,555 | 2,655 | 2,545 | 2,595 | 1,588,500 | 2,595 |
| 2008-08-29 | 2,540 | 2,590 | 2,515 | 2,590 | 1,589,200 | 2,590 |
| 2008-08-28 | 2,565 | 2,580 | 2,485 | 2,500 | 1,737,300 | 2,500 |
| 2008-08-27 | 2,570 | 2,590 | 2,535 | 2,540 | 1,127,500 | 2,540 |
| 2008-08-26 | 2,560 | 2,605 | 2,555 | 2,595 | 1,096,300 | 2,595 |
| 2008-08-25 | 2,610 | 2,635 | 2,585 | 2,620 | 1,403,900 | 2,620 |
| 2008-08-22 | 2,640 | 2,640 | 2,515 | 2,540 | 2,401,900 | 2,540 |
| 2008-08-21 | 2,635 | 2,695 | 2,610 | 2,635 | 2,518,200 | 2,635 |
| 2008-08-20 | 2,505 | 2,630 | 2,505 | 2,620 | 1,845,000 | 2,620 |
| 2008-08-19 | 2,595 | 2,610 | 2,530 | 2,545 | 1,728,900 | 2,545 |
| 2008-08-18 | 2,600 | 2,690 | 2,600 | 2,650 | 2,069,600 | 2,650 |
| 2008-08-15 | 2,595 | 2,645 | 2,560 | 2,610 | 1,171,400 | 2,610 |
| 2008-08-14 | 2,540 | 2,635 | 2,515 | 2,615 | 1,696,700 | 2,615 |
| 2008-08-13 | 2,565 | 2,585 | 2,510 | 2,540 | 1,511,400 | 2,540 |
| 2008-08-12 | 2,680 | 2,690 | 2,590 | 2,605 | 1,946,700 | 2,605 |
| 2008-08-11 | 2,650 | 2,675 | 2,615 | 2,640 | 2,292,000 | 2,640 |
| 2008-08-08 | 2,495 | 2,745 | 2,475 | 2,665 | 3,882,700 | 2,665 |
| 2008-08-07 | 2,600 | 2,650 | 2,535 | 2,565 | 3,767,300 | 2,565 |
| 2008-08-06 | 2,535 | 2,590 | 2,460 | 2,575 | 3,545,900 | 2,575 |
| 2008-08-05 | 2,505 | 2,590 | 2,460 | 2,495 | 2,633,000 | 2,495 |
| 2008-08-04 | 2,685 | 2,685 | 2,500 | 2,515 | 3,341,900 | 2,515 |
| 2008-08-01 | 2,775 | 2,780 | 2,605 | 2,645 | 5,136,800 | 2,645 |
| 2008-07-31 | 3,040 | 3,040 | 2,820 | 2,880 | 4,154,900 | 2,880 |
| 2008-07-30 | 3,100 | 3,110 | 2,985 | 3,040 | 2,195,100 | 3,040 |
| 2008-07-29 | 3,130 | 3,140 | 3,010 | 3,050 | 3,503,600 | 3,050 |
| 2008-07-28 | 3,260 | 3,280 | 3,160 | 3,220 | 2,758,200 | 3,220 |
| 2008-07-25 | 3,220 | 3,290 | 3,210 | 3,260 | 2,011,500 | 3,260 |
| 2008-07-24 | 3,280 | 3,300 | 3,240 | 3,290 | 1,139,800 | 3,290 |
| 2008-07-23 | 3,200 | 3,260 | 3,190 | 3,230 | 2,042,700 | 3,230 |
| 2008-07-22 | 3,110 | 3,140 | 3,020 | 3,110 | 1,740,700 | 3,110 |
| 2008-07-18 | 3,150 | 3,160 | 3,040 | 3,040 | 1,453,900 | 3,040 |
| 2008-07-17 | 3,080 | 3,100 | 3,040 | 3,080 | 1,841,100 | 3,080 |
| 2008-07-16 | 2,960 | 3,000 | 2,925 | 2,950 | 2,827,200 | 2,950 |
| 2008-07-15 | 2,960 | 2,965 | 2,875 | 2,895 | 2,332,700 | 2,895 |
| 2008-07-14 | 2,945 | 3,050 | 2,885 | 3,000 | 1,915,800 | 3,000 |
| 2008-07-11 | 2,960 | 3,020 | 2,900 | 2,945 | 2,010,300 | 2,945 |
| 2008-07-10 | 2,900 | 2,965 | 2,850 | 2,940 | 1,789,800 | 2,940 |
| 2008-07-09 | 3,040 | 3,060 | 2,930 | 2,940 | 1,939,200 | 2,940 |
| 2008-07-08 | 3,030 | 3,040 | 2,925 | 2,970 | 2,172,100 | 2,970 |
| 2008-07-07 | 2,980 | 3,080 | 2,955 | 3,080 | 1,803,200 | 3,080 |
| 2008-07-04 | 2,975 | 3,050 | 2,940 | 3,030 | 3,486,800 | 3,030 |
| 2008-07-03 | 2,830 | 2,910 | 2,755 | 2,895 | 3,099,600 | 2,895 |
| 2008-07-02 | 2,965 | 2,965 | 2,795 | 2,825 | 3,509,900 | 2,825 |
| 2008-07-01 | 2,975 | 3,040 | 2,960 | 2,970 | 1,430,000 | 2,970 |
| 2008-06-30 | 3,010 | 3,020 | 2,955 | 2,975 | 1,947,200 | 2,975 |
| 2008-06-27 | 2,995 | 3,040 | 2,985 | 3,030 | 2,060,300 | 3,030 |
| 2008-06-26 | 3,150 | 3,210 | 3,100 | 3,120 | 1,199,000 | 3,120 |
| 2008-06-25 | 3,140 | 3,170 | 3,100 | 3,130 | 1,430,400 | 3,130 |
| 2008-06-24 | 3,190 | 3,250 | 3,140 | 3,190 | 1,174,500 | 3,190 |
| 2008-06-23 | 3,090 | 3,210 | 3,070 | 3,180 | 1,642,700 | 3,180 |
| 2008-06-20 | 3,320 | 3,320 | 3,150 | 3,190 | 1,973,100 | 3,190 |
| 2008-06-19 | 3,350 | 3,350 | 3,280 | 3,310 | 965,800 | 3,310 |
| 2008-06-18 | 3,340 | 3,390 | 3,310 | 3,370 | 1,613,300 | 3,370 |
| 2008-06-17 | 3,360 | 3,430 | 3,340 | 3,350 | 1,709,900 | 3,350 |
| 2008-06-16 | 3,280 | 3,360 | 3,250 | 3,350 | 1,984,700 | 3,350 |
| 2008-06-13 | 3,270 | 3,300 | 3,150 | 3,240 | 3,138,500 | 3,240 |
| 2008-06-12 | 3,270 | 3,280 | 3,210 | 3,220 | 3,024,900 | 3,220 |
| 2008-06-11 | 3,430 | 3,440 | 3,290 | 3,360 | 2,818,400 | 3,360 |
| 2008-06-10 | 3,610 | 3,640 | 3,470 | 3,470 | 1,453,100 | 3,470 |
| 2008-06-09 | 3,600 | 3,660 | 3,560 | 3,560 | 1,563,300 | 3,560 |
| 2008-06-06 | 3,820 | 3,830 | 3,720 | 3,750 | 1,147,900 | 3,750 |
| 2008-06-05 | 3,770 | 3,770 | 3,700 | 3,720 | 1,373,200 | 3,720 |
| 2008-06-04 | 3,680 | 3,760 | 3,660 | 3,760 | 1,941,900 | 3,760 |
| 2008-06-03 | 3,630 | 3,680 | 3,620 | 3,640 | 1,084,900 | 3,640 |
| 2008-06-02 | 3,640 | 3,700 | 3,600 | 3,700 | 1,643,800 | 3,700 |
| 2008-05-30 | 3,590 | 3,640 | 3,570 | 3,640 | 1,744,500 | 3,640 |
| 2008-05-29 | 3,460 | 3,530 | 3,430 | 3,510 | 1,413,900 | 3,510 |
| 2008-05-28 | 3,480 | 3,510 | 3,380 | 3,410 | 1,068,100 | 3,410 |
| 2008-05-27 | 3,430 | 3,470 | 3,410 | 3,450 | 1,200,100 | 3,450 |
| 2008-05-26 | 3,460 | 3,490 | 3,400 | 3,400 | 866,000 | 3,400 |
| 2008-05-23 | 3,540 | 3,600 | 3,500 | 3,510 | 1,458,900 | 3,510 |
| 2008-05-22 | 3,390 | 3,510 | 3,370 | 3,510 | 1,645,500 | 3,510 |
| 2008-05-21 | 3,510 | 3,530 | 3,450 | 3,480 | 1,615,900 | 3,480 |
| 2008-05-20 | 3,600 | 3,650 | 3,540 | 3,600 | 1,050,700 | 3,600 |
| 2008-05-19 | 3,560 | 3,610 | 3,500 | 3,580 | 1,360,300 | 3,580 |
| 2008-05-16 | 3,590 | 3,660 | 3,520 | 3,570 | 1,790,900 | 3,570 |
| 2008-05-15 | 3,580 | 3,660 | 3,530 | 3,560 | 2,660,700 | 3,560 |
| 2008-05-14 | 3,510 | 3,570 | 3,470 | 3,560 | 3,177,800 | 3,560 |
| 2008-05-13 | 3,400 | 3,430 | 3,360 | 3,420 | 2,060,800 | 3,420 |
| 2008-05-12 | 3,200 | 3,250 | 3,170 | 3,250 | 1,330,100 | 3,250 |
| 2008-05-09 | 3,400 | 3,400 | 3,270 | 3,280 | 1,258,400 | 3,280 |
| 2008-05-08 | 3,400 | 3,470 | 3,350 | 3,350 | 1,784,500 | 3,350 |
| 2008-05-07 | 3,430 | 3,500 | 3,420 | 3,460 | 2,142,200 | 3,460 |
| 2008-05-02 | 3,330 | 3,340 | 3,290 | 3,320 | 1,215,200 | 3,320 |
| 2008-05-01 | 3,280 | 3,340 | 3,220 | 3,240 | 1,500,600 | 3,240 |
| 2008-04-30 | 3,280 | 3,350 | 3,250 | 3,280 | 2,385,100 | 3,280 |
| 2008-04-28 | 3,190 | 3,360 | 3,150 | 3,240 | 5,216,200 | 3,240 |
| 2008-04-25 | 2,960 | 2,980 | 2,940 | 2,955 | 1,364,200 | 2,955 |
| 2008-04-24 | 2,915 | 2,970 | 2,900 | 2,920 | 1,552,200 | 2,920 |
| 2008-04-23 | 2,820 | 2,910 | 2,810 | 2,890 | 1,340,200 | 2,890 |
| 2008-04-22 | 2,870 | 2,885 | 2,840 | 2,860 | 1,436,900 | 2,860 |
| 2008-04-21 | 2,895 | 2,950 | 2,895 | 2,930 | 3,248,700 | 2,930 |
| 2008-04-18 | 2,730 | 2,785 | 2,700 | 2,775 | 1,606,000 | 2,775 |
| 2008-04-17 | 2,775 | 2,810 | 2,715 | 2,730 | 2,564,900 | 2,730 |
| 2008-04-16 | 2,580 | 2,680 | 2,560 | 2,655 | 2,567,700 | 2,655 |
| 2008-04-15 | 2,510 | 2,525 | 2,455 | 2,505 | 2,015,800 | 2,505 |
| 2008-04-14 | 2,510 | 2,545 | 2,510 | 2,525 | 718,500 | 2,525 |
| 2008-04-11 | 2,550 | 2,595 | 2,530 | 2,585 | 1,097,800 | 2,585 |
| 2008-04-10 | 2,530 | 2,545 | 2,475 | 2,510 | 1,446,400 | 2,510 |
| 2008-04-09 | 2,570 | 2,635 | 2,535 | 2,565 | 1,944,100 | 2,565 |
| 2008-04-08 | 2,600 | 2,610 | 2,550 | 2,565 | 1,324,800 | 2,565 |
| 2008-04-07 | 2,610 | 2,650 | 2,570 | 2,640 | 1,438,900 | 2,640 |
| 2008-04-04 | 2,720 | 2,725 | 2,590 | 2,620 | 3,064,800 | 2,620 |
| 2008-04-03 | 2,670 | 2,745 | 2,645 | 2,740 | 2,347,200 | 2,740 |
| 2008-04-02 | 2,545 | 2,665 | 2,545 | 2,650 | 2,678,800 | 2,650 |
| 2008-04-01 | 2,505 | 2,540 | 2,465 | 2,505 | 2,047,900 | 2,505 |
| 2008-03-31 | 2,550 | 2,555 | 2,485 | 2,495 | 1,991,100 | 2,495 |
| 2008-03-28 | 2,580 | 2,625 | 2,545 | 2,595 | 1,911,600 | 2,595 |
| 2008-03-27 | 2,620 | 2,650 | 2,575 | 2,605 | 1,236,500 | 2,605 |
| 2008-03-26 | 2,640 | 2,690 | 2,630 | 2,660 | 1,555,500 | 2,660 |
| 2008-03-25 | 2,660 | 2,675 | 2,625 | 2,655 | 1,105,900 | 2,655 |
| 2008-03-24 | 2,610 | 2,670 | 2,585 | 2,595 | 1,224,900 | 2,595 |
| 2008-03-21 | 2,575 | 2,620 | 2,535 | 2,580 | 1,691,600 | 2,580 |
| 2008-03-19 | 2,515 | 2,575 | 2,485 | 2,540 | 2,696,500 | 2,540 |
| 2008-03-18 | 2,435 | 2,520 | 2,335 | 2,395 | 3,143,900 | 2,395 |
| 2008-03-17 | 2,450 | 2,515 | 2,395 | 2,450 | 2,147,200 | 2,450 |
| 2008-03-14 | 2,580 | 2,620 | 2,500 | 2,530 | 2,588,500 | 2,530 |
| 2008-03-13 | 2,605 | 2,655 | 2,480 | 2,540 | 3,083,200 | 2,540 |
| 2008-03-12 | 2,740 | 2,740 | 2,570 | 2,590 | 2,375,500 | 2,590 |
| 2008-03-11 | 2,300 | 2,565 | 2,295 | 2,540 | 3,585,200 | 2,540 |
| 2008-03-10 | 2,560 | 2,600 | 2,370 | 2,415 | 4,408,500 | 2,415 |
| 2008-03-07 | 2,570 | 2,630 | 2,560 | 2,600 | 2,647,900 | 2,600 |
| 2008-03-06 | 2,640 | 2,720 | 2,635 | 2,675 | 2,591,100 | 2,675 |
| 2008-03-05 | 2,650 | 2,660 | 2,570 | 2,600 | 3,083,900 | 2,600 |
| 2008-03-04 | 2,735 | 2,750 | 2,600 | 2,675 | 3,098,600 | 2,675 |
| 2008-03-03 | 2,715 | 2,730 | 2,675 | 2,690 | 3,327,800 | 2,690 |
| 2008-02-29 | 2,955 | 2,980 | 2,890 | 2,930 | 2,369,200 | 2,930 |
| 2008-02-28 | 2,960 | 3,060 | 2,955 | 3,030 | 1,957,600 | 3,030 |
| 2008-02-27 | 3,170 | 3,190 | 3,050 | 3,070 | 1,784,100 | 3,070 |
| 2008-02-26 | 3,080 | 3,170 | 3,070 | 3,090 | 3,160,400 | 3,090 |
| 2008-02-25 | 2,930 | 3,020 | 2,915 | 3,010 | 2,575,900 | 3,010 |
| 2008-02-22 | 2,855 | 2,950 | 2,855 | 2,910 | 1,753,000 | 2,910 |
| 2008-02-21 | 2,930 | 2,960 | 2,905 | 2,935 | 2,542,100 | 2,935 |
| 2008-02-20 | 2,940 | 2,945 | 2,845 | 2,850 | 2,852,800 | 2,850 |
| 2008-02-19 | 2,890 | 2,960 | 2,865 | 2,900 | 4,219,100 | 2,900 |
| 2008-02-18 | 2,760 | 2,880 | 2,750 | 2,810 | 4,173,700 | 2,810 |
| 2008-02-15 | 2,550 | 2,710 | 2,530 | 2,695 | 3,763,000 | 2,695 |
| 2008-02-14 | 2,525 | 2,605 | 2,490 | 2,590 | 6,262,900 | 2,590 |
| 2008-02-13 | 2,300 | 2,395 | 2,285 | 2,365 | 4,219,100 | 2,365 |
| 2008-02-12 | 2,235 | 2,290 | 2,165 | 2,230 | 3,613,000 | 2,230 |
| 2008-02-08 | 2,380 | 2,385 | 2,235 | 2,250 | 3,461,700 | 2,250 |
| 2008-02-07 | 2,450 | 2,485 | 2,290 | 2,365 | 4,286,400 | 2,365 |
| 2008-02-06 | 2,460 | 2,500 | 2,430 | 2,460 | 4,032,500 | 2,460 |
| 2008-02-05 | 2,580 | 2,640 | 2,555 | 2,620 | 3,136,800 | 2,620 |
| 2008-02-04 | 2,535 | 2,640 | 2,510 | 2,605 | 4,824,800 | 2,605 |
| 2008-02-01 | 2,475 | 2,520 | 2,425 | 2,455 | 2,548,000 | 2,455 |
| 2008-01-31 | 2,460 | 2,475 | 2,370 | 2,465 | 4,705,600 | 2,465 |
| 2008-01-30 | 2,495 | 2,610 | 2,455 | 2,500 | 5,010,500 | 2,500 |
| 2008-01-29 | 2,690 | 2,700 | 2,410 | 2,490 | 10,530,100 | 2,490 |
| 2008-01-28 | 2,790 | 2,805 | 2,590 | 2,610 | 8,216,900 | 2,610 |
| 2008-01-25 | 2,860 | 3,060 | 2,850 | 3,040 | 3,662,700 | 3,040 |
| 2008-01-24 | 2,725 | 2,785 | 2,665 | 2,740 | 3,042,300 | 2,740 |
| 2008-01-23 | 2,550 | 2,625 | 2,505 | 2,565 | 3,472,000 | 2,565 |
| 2008-01-22 | 2,520 | 2,560 | 2,410 | 2,430 | 3,317,900 | 2,430 |
| 2008-01-21 | 2,740 | 2,765 | 2,665 | 2,680 | 1,658,500 | 2,680 |
| 2008-01-18 | 2,610 | 2,805 | 2,610 | 2,790 | 2,963,400 | 2,790 |
| 2008-01-17 | 2,725 | 2,800 | 2,605 | 2,730 | 3,318,700 | 2,730 |
| 2008-01-16 | 2,630 | 2,790 | 2,625 | 2,645 | 3,816,600 | 2,645 |
| 2008-01-15 | 3,010 | 3,040 | 2,895 | 2,910 | 2,770,900 | 2,910 |
| 2008-01-11 | 3,210 | 3,230 | 3,030 | 3,050 | 2,833,300 | 3,050 |
| 2008-01-10 | 3,270 | 3,320 | 3,200 | 3,200 | 2,577,400 | 3,200 |
| 2008-01-09 | 3,070 | 3,240 | 3,050 | 3,230 | 2,463,100 | 3,230 |
| 2008-01-08 | 3,070 | 3,160 | 3,030 | 3,160 | 2,236,700 | 3,160 |
| 2008-01-07 | 3,150 | 3,180 | 3,030 | 3,120 | 1,648,700 | 3,120 |
| 2008-01-04 | 3,250 | 3,260 | 3,130 | 3,200 | 1,277,400 | 3,200 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
