6363 (株)酉島製作所 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 | 836 | 927 | 836 | 927 | 423,100 | 927 |
| 2008-12-29 | 811 | 830 | 800 | 827 | 158,200 | 827 |
| 2008-12-26 | 785 | 808 | 767 | 800 | 116,800 | 800 |
| 2008-12-25 | 756 | 787 | 739 | 785 | 128,500 | 785 |
| 2008-12-24 | 772 | 775 | 743 | 752 | 130,100 | 752 |
| 2008-12-22 | 752 | 782 | 751 | 771 | 176,800 | 771 |
| 2008-12-19 | 802 | 806 | 780 | 782 | 121,500 | 782 |
| 2008-12-18 | 809 | 818 | 791 | 802 | 115,800 | 802 |
| 2008-12-17 | 817 | 829 | 790 | 817 | 279,400 | 817 |
| 2008-12-16 | 822 | 822 | 794 | 807 | 212,900 | 807 |
| 2008-12-15 | 821 | 841 | 817 | 832 | 304,100 | 832 |
| 2008-12-12 | 820 | 869 | 795 | 806 | 421,300 | 806 |
| 2008-12-11 | 814 | 830 | 794 | 830 | 305,800 | 830 |
| 2008-12-10 | 812 | 832 | 802 | 818 | 271,200 | 818 |
| 2008-12-09 | 850 | 858 | 813 | 832 | 351,900 | 832 |
| 2008-12-08 | 795 | 835 | 723 | 834 | 361,300 | 834 |
| 2008-12-05 | 772 | 800 | 757 | 785 | 282,900 | 785 |
| 2008-12-04 | 837 | 838 | 772 | 780 | 486,000 | 780 |
| 2008-12-03 | 890 | 900 | 812 | 845 | 550,500 | 845 |
| 2008-12-02 | 905 | 908 | 872 | 873 | 418,900 | 873 |
| 2008-12-01 | 1,001 | 1,006 | 955 | 958 | 200,200 | 958 |
| 2008-11-28 | 1,001 | 1,024 | 985 | 1,001 | 257,700 | 1,001 |
| 2008-11-27 | 1,044 | 1,068 | 990 | 1,000 | 225,900 | 1,000 |
| 2008-11-26 | 990 | 1,035 | 985 | 1,030 | 325,700 | 1,030 |
| 2008-11-25 | 1,025 | 1,025 | 984 | 1,011 | 459,500 | 1,011 |
| 2008-11-21 | 870 | 979 | 855 | 968 | 455,700 | 968 |
| 2008-11-20 | 951 | 973 | 902 | 911 | 636,000 | 911 |
| 2008-11-19 | 1,117 | 1,123 | 973 | 980 | 876,600 | 980 |
| 2008-11-18 | 1,111 | 1,144 | 1,082 | 1,124 | 349,400 | 1,124 |
| 2008-11-17 | 1,190 | 1,200 | 1,108 | 1,121 | 586,500 | 1,121 |
| 2008-11-14 | 1,280 | 1,280 | 1,200 | 1,220 | 192,700 | 1,220 |
| 2008-11-13 | 1,220 | 1,260 | 1,175 | 1,201 | 335,000 | 1,201 |
| 2008-11-12 | 1,332 | 1,390 | 1,267 | 1,281 | 280,000 | 1,281 |
| 2008-11-11 | 1,403 | 1,493 | 1,311 | 1,392 | 474,700 | 1,392 |
| 2008-11-10 | 1,258 | 1,407 | 1,256 | 1,407 | 316,300 | 1,407 |
| 2008-11-07 | 1,201 | 1,271 | 1,150 | 1,207 | 417,000 | 1,207 |
| 2008-11-06 | 1,370 | 1,396 | 1,320 | 1,336 | 217,600 | 1,336 |
| 2008-11-05 | 1,480 | 1,485 | 1,441 | 1,479 | 207,400 | 1,479 |
| 2008-11-04 | 1,415 | 1,485 | 1,360 | 1,400 | 245,100 | 1,400 |
| 2008-10-31 | 1,250 | 1,382 | 1,231 | 1,315 | 521,500 | 1,315 |
| 2008-10-30 | 1,050 | 1,210 | 1,030 | 1,210 | 435,000 | 1,210 |
| 2008-10-29 | 1,090 | 1,098 | 964 | 1,010 | 340,700 | 1,010 |
| 2008-10-28 | 924 | 1,020 | 895 | 1,010 | 397,800 | 1,010 |
| 2008-10-27 | 988 | 1,070 | 923 | 944 | 466,600 | 944 |
| 2008-10-24 | 1,091 | 1,100 | 978 | 988 | 373,000 | 988 |
| 2008-10-23 | 1,156 | 1,165 | 1,100 | 1,151 | 305,900 | 1,151 |
| 2008-10-22 | 1,260 | 1,323 | 1,210 | 1,225 | 327,900 | 1,225 |
| 2008-10-21 | 1,222 | 1,294 | 1,136 | 1,285 | 746,200 | 1,285 |
| 2008-10-20 | 1,340 | 1,359 | 1,200 | 1,202 | 616,800 | 1,202 |
| 2008-10-17 | 1,449 | 1,449 | 1,323 | 1,360 | 453,100 | 1,360 |
| 2008-10-16 | 1,417 | 1,447 | 1,342 | 1,349 | 278,600 | 1,349 |
| 2008-10-15 | 1,420 | 1,541 | 1,391 | 1,540 | 575,800 | 1,540 |
| 2008-10-14 | 1,417 | 1,417 | 1,382 | 1,417 | 262,100 | 1,417 |
| 2008-10-10 | 1,117 | 1,256 | 1,117 | 1,217 | 239,400 | 1,217 |
| 2008-10-09 | 1,249 | 1,380 | 1,231 | 1,297 | 364,700 | 1,297 |
| 2008-10-08 | 1,349 | 1,389 | 1,249 | 1,261 | 283,300 | 1,261 |
| 2008-10-07 | 1,310 | 1,490 | 1,310 | 1,449 | 486,700 | 1,449 |
| 2008-10-06 | 1,640 | 1,646 | 1,437 | 1,444 | 491,000 | 1,444 |
| 2008-10-03 | 1,770 | 1,800 | 1,716 | 1,737 | 294,400 | 1,737 |
| 2008-10-02 | 1,893 | 1,911 | 1,808 | 1,826 | 148,900 | 1,826 |
| 2008-10-01 | 1,969 | 1,969 | 1,905 | 1,923 | 138,800 | 1,923 |
| 2008-09-30 | 1,798 | 1,888 | 1,781 | 1,888 | 252,800 | 1,888 |
| 2008-09-29 | 1,980 | 2,030 | 1,870 | 1,888 | 170,500 | 1,888 |
| 2008-09-26 | 2,070 | 2,090 | 1,950 | 1,989 | 148,400 | 1,989 |
| 2008-09-25 | 2,115 | 2,145 | 2,055 | 2,070 | 144,700 | 2,070 |
| 2008-09-24 | 2,040 | 2,185 | 2,015 | 2,150 | 174,100 | 2,150 |
| 2008-09-22 | 2,100 | 2,115 | 2,010 | 2,045 | 197,800 | 2,045 |
| 2008-09-19 | 2,050 | 2,095 | 1,955 | 2,025 | 494,800 | 2,025 |
| 2008-09-18 | 2,040 | 2,080 | 1,950 | 2,055 | 444,800 | 2,055 |
| 2008-09-17 | 1,990 | 2,065 | 1,966 | 2,055 | 510,700 | 2,055 |
| 2008-09-16 | 1,788 | 1,904 | 1,787 | 1,900 | 416,400 | 1,900 |
| 2008-09-12 | 1,860 | 1,937 | 1,853 | 1,908 | 313,900 | 1,908 |
| 2008-09-11 | 2,065 | 2,065 | 1,818 | 1,840 | 683,200 | 1,840 |
| 2008-09-10 | 2,270 | 2,295 | 2,135 | 2,145 | 287,100 | 2,145 |
| 2008-09-09 | 2,345 | 2,350 | 2,305 | 2,345 | 174,400 | 2,345 |
| 2008-09-08 | 2,360 | 2,380 | 2,305 | 2,375 | 197,400 | 2,375 |
| 2008-09-05 | 2,185 | 2,310 | 2,175 | 2,290 | 220,500 | 2,290 |
| 2008-09-04 | 2,235 | 2,245 | 2,200 | 2,225 | 120,300 | 2,225 |
| 2008-09-03 | 2,185 | 2,230 | 2,165 | 2,210 | 153,300 | 2,210 |
| 2008-09-02 | 2,220 | 2,250 | 2,120 | 2,155 | 129,900 | 2,155 |
| 2008-09-01 | 2,170 | 2,260 | 2,155 | 2,220 | 200,300 | 2,220 |
| 2008-08-29 | 2,160 | 2,225 | 2,145 | 2,195 | 265,500 | 2,195 |
| 2008-08-28 | 2,260 | 2,260 | 2,110 | 2,150 | 355,100 | 2,150 |
| 2008-08-27 | 2,365 | 2,370 | 2,255 | 2,265 | 191,200 | 2,265 |
| 2008-08-26 | 2,355 | 2,380 | 2,330 | 2,360 | 68,800 | 2,360 |
| 2008-08-25 | 2,365 | 2,405 | 2,350 | 2,385 | 114,600 | 2,385 |
| 2008-08-22 | 2,345 | 2,375 | 2,315 | 2,330 | 106,500 | 2,330 |
| 2008-08-21 | 2,360 | 2,395 | 2,340 | 2,350 | 74,900 | 2,350 |
| 2008-08-20 | 2,310 | 2,360 | 2,305 | 2,355 | 94,100 | 2,355 |
| 2008-08-19 | 2,330 | 2,365 | 2,300 | 2,330 | 76,300 | 2,330 |
| 2008-08-18 | 2,290 | 2,385 | 2,275 | 2,345 | 95,700 | 2,345 |
| 2008-08-15 | 2,340 | 2,340 | 2,265 | 2,295 | 107,100 | 2,295 |
| 2008-08-14 | 2,270 | 2,350 | 2,250 | 2,305 | 73,400 | 2,305 |
| 2008-08-13 | 2,315 | 2,330 | 2,290 | 2,310 | 149,100 | 2,310 |
| 2008-08-12 | 2,370 | 2,420 | 2,335 | 2,340 | 94,800 | 2,340 |
| 2008-08-11 | 2,420 | 2,425 | 2,360 | 2,375 | 97,700 | 2,375 |
| 2008-08-08 | 2,295 | 2,420 | 2,255 | 2,400 | 155,900 | 2,400 |
| 2008-08-07 | 2,430 | 2,430 | 2,330 | 2,360 | 121,900 | 2,360 |
| 2008-08-06 | 2,320 | 2,440 | 2,315 | 2,390 | 261,200 | 2,390 |
| 2008-08-05 | 2,225 | 2,290 | 2,200 | 2,260 | 282,100 | 2,260 |
| 2008-08-04 | 2,245 | 2,260 | 2,175 | 2,175 | 156,300 | 2,175 |
| 2008-08-01 | 2,395 | 2,400 | 2,285 | 2,285 | 194,200 | 2,285 |
| 2008-07-31 | 2,475 | 2,505 | 2,415 | 2,435 | 375,200 | 2,435 |
| 2008-07-30 | 2,345 | 2,415 | 2,340 | 2,410 | 288,600 | 2,410 |
| 2008-07-29 | 2,295 | 2,310 | 2,250 | 2,300 | 149,600 | 2,300 |
| 2008-07-28 | 2,350 | 2,350 | 2,305 | 2,340 | 225,700 | 2,340 |
| 2008-07-25 | 2,240 | 2,300 | 2,240 | 2,285 | 198,600 | 2,285 |
| 2008-07-24 | 2,245 | 2,285 | 2,240 | 2,270 | 113,700 | 2,270 |
| 2008-07-23 | 2,225 | 2,260 | 2,200 | 2,245 | 177,800 | 2,245 |
| 2008-07-22 | 2,170 | 2,225 | 2,165 | 2,225 | 109,400 | 2,225 |
| 2008-07-18 | 2,180 | 2,200 | 2,145 | 2,160 | 96,600 | 2,160 |
| 2008-07-17 | 2,180 | 2,200 | 2,155 | 2,165 | 119,800 | 2,165 |
| 2008-07-16 | 2,130 | 2,185 | 2,125 | 2,150 | 100,900 | 2,150 |
| 2008-07-15 | 2,120 | 2,160 | 2,110 | 2,155 | 188,000 | 2,155 |
| 2008-07-14 | 2,055 | 2,150 | 2,055 | 2,115 | 101,400 | 2,115 |
| 2008-07-11 | 2,090 | 2,120 | 2,060 | 2,070 | 188,100 | 2,070 |
| 2008-07-10 | 2,015 | 2,080 | 2,010 | 2,060 | 121,400 | 2,060 |
| 2008-07-09 | 2,150 | 2,160 | 2,055 | 2,055 | 73,400 | 2,055 |
| 2008-07-08 | 2,170 | 2,170 | 2,100 | 2,120 | 156,500 | 2,120 |
| 2008-07-07 | 2,045 | 2,155 | 2,015 | 2,140 | 156,600 | 2,140 |
| 2008-07-04 | 2,085 | 2,120 | 2,045 | 2,075 | 138,200 | 2,075 |
| 2008-07-03 | 2,050 | 2,125 | 2,030 | 2,100 | 173,200 | 2,100 |
| 2008-07-02 | 2,160 | 2,170 | 2,100 | 2,120 | 140,600 | 2,120 |
| 2008-07-01 | 2,195 | 2,245 | 2,170 | 2,185 | 194,400 | 2,185 |
| 2008-06-30 | 2,245 | 2,255 | 2,185 | 2,190 | 146,700 | 2,190 |
| 2008-06-27 | 2,145 | 2,225 | 2,130 | 2,195 | 258,600 | 2,195 |
| 2008-06-26 | 2,190 | 2,265 | 2,150 | 2,230 | 267,000 | 2,230 |
| 2008-06-25 | 2,150 | 2,170 | 2,105 | 2,150 | 210,400 | 2,150 |
| 2008-06-24 | 2,195 | 2,195 | 2,140 | 2,170 | 172,300 | 2,170 |
| 2008-06-23 | 2,140 | 2,195 | 2,095 | 2,180 | 965,300 | 2,180 |
| 2008-06-20 | 2,290 | 2,295 | 2,190 | 2,215 | 499,900 | 2,215 |
| 2008-06-19 | 2,240 | 2,360 | 2,230 | 2,300 | 760,600 | 2,300 |
| 2008-06-18 | 2,090 | 2,240 | 2,085 | 2,220 | 602,300 | 2,220 |
| 2008-06-17 | 2,080 | 2,080 | 2,040 | 2,080 | 146,400 | 2,080 |
| 2008-06-16 | 2,040 | 2,085 | 2,040 | 2,050 | 198,200 | 2,050 |
| 2008-06-13 | 1,990 | 2,020 | 1,976 | 2,015 | 179,100 | 2,015 |
| 2008-06-12 | 1,985 | 2,010 | 1,976 | 1,983 | 138,300 | 1,983 |
| 2008-06-11 | 2,010 | 2,030 | 1,974 | 2,005 | 336,100 | 2,005 |
| 2008-06-10 | 2,050 | 2,060 | 1,994 | 2,005 | 415,900 | 2,005 |
| 2008-06-09 | 1,930 | 2,030 | 1,918 | 1,997 | 256,500 | 1,997 |
| 2008-06-06 | 2,070 | 2,090 | 1,970 | 1,988 | 421,500 | 1,988 |
| 2008-06-05 | 2,025 | 2,050 | 1,997 | 2,050 | 223,800 | 2,050 |
| 2008-06-04 | 1,983 | 2,050 | 1,941 | 2,050 | 712,400 | 2,050 |
| 2008-06-03 | 1,900 | 1,993 | 1,891 | 1,983 | 885,600 | 1,983 |
| 2008-06-02 | 1,850 | 1,892 | 1,850 | 1,880 | 378,700 | 1,880 |
| 2008-05-30 | 1,800 | 1,848 | 1,787 | 1,848 | 382,100 | 1,848 |
| 2008-05-29 | 1,712 | 1,790 | 1,710 | 1,784 | 291,900 | 1,784 |
| 2008-05-28 | 1,765 | 1,777 | 1,714 | 1,722 | 210,600 | 1,722 |
| 2008-05-27 | 1,749 | 1,778 | 1,734 | 1,762 | 215,200 | 1,762 |
| 2008-05-26 | 1,750 | 1,790 | 1,731 | 1,738 | 203,100 | 1,738 |
| 2008-05-23 | 1,783 | 1,798 | 1,762 | 1,790 | 355,700 | 1,790 |
| 2008-05-22 | 1,744 | 1,759 | 1,715 | 1,757 | 127,200 | 1,757 |
| 2008-05-21 | 1,730 | 1,764 | 1,725 | 1,743 | 235,800 | 1,743 |
| 2008-05-20 | 1,733 | 1,743 | 1,708 | 1,739 | 188,200 | 1,739 |
| 2008-05-19 | 1,701 | 1,724 | 1,680 | 1,703 | 317,800 | 1,703 |
| 2008-05-16 | 1,750 | 1,781 | 1,695 | 1,710 | 365,900 | 1,710 |
| 2008-05-15 | 1,820 | 1,825 | 1,750 | 1,758 | 687,000 | 1,758 |
| 2008-05-14 | 1,700 | 1,801 | 1,681 | 1,789 | 419,700 | 1,789 |
| 2008-05-13 | 1,712 | 1,719 | 1,669 | 1,676 | 294,700 | 1,676 |
| 2008-05-12 | 1,719 | 1,725 | 1,693 | 1,702 | 161,500 | 1,702 |
| 2008-05-09 | 1,740 | 1,754 | 1,721 | 1,723 | 168,600 | 1,723 |
| 2008-05-08 | 1,752 | 1,765 | 1,741 | 1,741 | 203,300 | 1,741 |
| 2008-05-07 | 1,780 | 1,796 | 1,751 | 1,771 | 429,700 | 1,771 |
| 2008-05-02 | 1,820 | 1,828 | 1,741 | 1,771 | 311,400 | 1,771 |
| 2008-05-01 | 1,802 | 1,834 | 1,786 | 1,797 | 385,200 | 1,797 |
| 2008-04-30 | 1,748 | 1,819 | 1,739 | 1,803 | 656,900 | 1,803 |
| 2008-04-28 | 1,702 | 1,723 | 1,662 | 1,688 | 220,400 | 1,688 |
| 2008-04-25 | 1,712 | 1,728 | 1,691 | 1,701 | 229,400 | 1,701 |
| 2008-04-24 | 1,739 | 1,739 | 1,691 | 1,705 | 255,000 | 1,705 |
| 2008-04-23 | 1,744 | 1,748 | 1,705 | 1,717 | 313,700 | 1,717 |
| 2008-04-22 | 1,771 | 1,783 | 1,746 | 1,755 | 388,400 | 1,755 |
| 2008-04-21 | 1,862 | 1,862 | 1,723 | 1,741 | 586,100 | 1,741 |
| 2008-04-18 | 1,850 | 1,880 | 1,831 | 1,857 | 269,800 | 1,857 |
| 2008-04-17 | 1,974 | 1,977 | 1,906 | 1,908 | 207,300 | 1,908 |
| 2008-04-16 | 1,975 | 1,980 | 1,937 | 1,952 | 262,500 | 1,952 |
| 2008-04-15 | 1,886 | 1,930 | 1,886 | 1,925 | 287,000 | 1,925 |
| 2008-04-14 | 1,824 | 1,879 | 1,801 | 1,872 | 201,500 | 1,872 |
| 2008-04-11 | 1,791 | 1,834 | 1,774 | 1,834 | 126,600 | 1,834 |
| 2008-04-10 | 1,792 | 1,810 | 1,753 | 1,795 | 145,800 | 1,795 |
| 2008-04-09 | 1,835 | 1,845 | 1,790 | 1,819 | 273,200 | 1,819 |
| 2008-04-08 | 1,781 | 1,845 | 1,776 | 1,840 | 272,100 | 1,840 |
| 2008-04-07 | 1,760 | 1,785 | 1,740 | 1,780 | 52,500 | 1,780 |
| 2008-04-04 | 1,790 | 1,790 | 1,756 | 1,762 | 74,800 | 1,762 |
| 2008-04-03 | 1,745 | 1,790 | 1,735 | 1,789 | 199,100 | 1,789 |
| 2008-04-02 | 1,749 | 1,749 | 1,726 | 1,742 | 119,100 | 1,742 |
| 2008-04-01 | 1,683 | 1,717 | 1,675 | 1,699 | 86,800 | 1,699 |
| 2008-03-31 | 1,689 | 1,707 | 1,630 | 1,669 | 134,300 | 1,669 |
| 2008-03-28 | 1,674 | 1,735 | 1,650 | 1,719 | 108,200 | 1,719 |
| 2008-03-27 | 1,716 | 1,720 | 1,650 | 1,671 | 120,500 | 1,671 |
| 2008-03-26 | 1,692 | 1,717 | 1,692 | 1,715 | 65,700 | 1,715 |
| 2008-03-25 | 1,702 | 1,718 | 1,678 | 1,700 | 115,400 | 1,700 |
| 2008-03-24 | 1,692 | 1,726 | 1,681 | 1,693 | 67,700 | 1,693 |
| 2008-03-21 | 1,720 | 1,720 | 1,679 | 1,712 | 95,200 | 1,712 |
| 2008-03-19 | 1,680 | 1,715 | 1,673 | 1,713 | 166,100 | 1,713 |
| 2008-03-18 | 1,625 | 1,645 | 1,601 | 1,621 | 96,000 | 1,621 |
| 2008-03-17 | 1,620 | 1,646 | 1,583 | 1,618 | 105,900 | 1,618 |
| 2008-03-14 | 1,699 | 1,710 | 1,662 | 1,678 | 160,300 | 1,678 |
| 2008-03-13 | 1,701 | 1,734 | 1,687 | 1,703 | 112,300 | 1,703 |
| 2008-03-12 | 1,735 | 1,757 | 1,697 | 1,709 | 139,500 | 1,709 |
| 2008-03-11 | 1,680 | 1,729 | 1,669 | 1,696 | 133,100 | 1,696 |
| 2008-03-10 | 1,719 | 1,740 | 1,705 | 1,733 | 179,700 | 1,733 |
| 2008-03-07 | 1,700 | 1,749 | 1,681 | 1,749 | 115,600 | 1,749 |
| 2008-03-06 | 1,719 | 1,752 | 1,711 | 1,741 | 153,400 | 1,741 |
| 2008-03-05 | 1,722 | 1,730 | 1,680 | 1,702 | 111,200 | 1,702 |
| 2008-03-04 | 1,683 | 1,729 | 1,683 | 1,702 | 129,700 | 1,702 |
| 2008-03-03 | 1,701 | 1,711 | 1,660 | 1,673 | 207,400 | 1,673 |
| 2008-02-29 | 1,780 | 1,783 | 1,752 | 1,775 | 161,300 | 1,775 |
| 2008-02-28 | 1,758 | 1,795 | 1,756 | 1,787 | 127,900 | 1,787 |
| 2008-02-27 | 1,773 | 1,783 | 1,742 | 1,774 | 169,100 | 1,774 |
| 2008-02-26 | 1,790 | 1,795 | 1,735 | 1,743 | 275,200 | 1,743 |
| 2008-02-25 | 1,779 | 1,806 | 1,750 | 1,764 | 327,200 | 1,764 |
| 2008-02-22 | 1,741 | 1,780 | 1,740 | 1,770 | 103,200 | 1,770 |
| 2008-02-21 | 1,751 | 1,788 | 1,740 | 1,771 | 232,400 | 1,771 |
| 2008-02-20 | 1,729 | 1,751 | 1,700 | 1,700 | 173,000 | 1,700 |
| 2008-02-19 | 1,751 | 1,761 | 1,720 | 1,755 | 135,600 | 1,755 |
| 2008-02-18 | 1,761 | 1,789 | 1,740 | 1,747 | 214,900 | 1,747 |
| 2008-02-15 | 1,699 | 1,777 | 1,693 | 1,766 | 269,500 | 1,766 |
| 2008-02-14 | 1,756 | 1,789 | 1,680 | 1,734 | 445,000 | 1,734 |
| 2008-02-13 | 1,671 | 1,747 | 1,662 | 1,740 | 646,400 | 1,740 |
| 2008-02-12 | 1,635 | 1,646 | 1,551 | 1,594 | 260,300 | 1,594 |
| 2008-02-08 | 1,609 | 1,668 | 1,609 | 1,636 | 281,400 | 1,636 |
| 2008-02-07 | 1,640 | 1,665 | 1,601 | 1,608 | 238,300 | 1,608 |
| 2008-02-06 | 1,603 | 1,670 | 1,595 | 1,640 | 243,500 | 1,640 |
| 2008-02-05 | 1,650 | 1,680 | 1,620 | 1,657 | 240,400 | 1,657 |
| 2008-02-04 | 1,600 | 1,689 | 1,585 | 1,670 | 415,900 | 1,670 |
| 2008-02-01 | 1,600 | 1,619 | 1,553 | 1,570 | 226,300 | 1,570 |
| 2008-01-31 | 1,472 | 1,599 | 1,471 | 1,599 | 401,800 | 1,599 |
| 2008-01-30 | 1,511 | 1,578 | 1,480 | 1,499 | 306,600 | 1,499 |
| 2008-01-29 | 1,631 | 1,645 | 1,522 | 1,546 | 629,200 | 1,546 |
| 2008-01-28 | 1,610 | 1,630 | 1,565 | 1,601 | 422,900 | 1,601 |
| 2008-01-25 | 1,558 | 1,650 | 1,550 | 1,640 | 456,100 | 1,640 |
| 2008-01-24 | 1,484 | 1,528 | 1,464 | 1,508 | 473,800 | 1,508 |
| 2008-01-23 | 1,420 | 1,431 | 1,341 | 1,364 | 231,700 | 1,364 |
| 2008-01-22 | 1,370 | 1,420 | 1,340 | 1,340 | 318,100 | 1,340 |
| 2008-01-21 | 1,480 | 1,497 | 1,437 | 1,440 | 329,200 | 1,440 |
| 2008-01-18 | 1,484 | 1,560 | 1,465 | 1,536 | 432,800 | 1,536 |
| 2008-01-17 | 1,526 | 1,568 | 1,430 | 1,546 | 450,000 | 1,546 |
| 2008-01-16 | 1,441 | 1,548 | 1,351 | 1,460 | 513,300 | 1,460 |
| 2008-01-15 | 1,713 | 1,720 | 1,518 | 1,541 | 591,200 | 1,541 |
| 2008-01-11 | 1,740 | 1,750 | 1,686 | 1,731 | 1,068,000 | 1,731 |
| 2008-01-10 | 1,623 | 1,720 | 1,551 | 1,682 | 625,500 | 1,682 |
| 2008-01-09 | 1,550 | 1,603 | 1,541 | 1,591 | 244,600 | 1,591 |
| 2008-01-08 | 1,653 | 1,677 | 1,611 | 1,628 | 373,400 | 1,628 |
| 2008-01-07 | 1,650 | 1,746 | 1,647 | 1,671 | 373,700 | 1,671 |
| 2008-01-04 | 1,672 | 1,689 | 1,652 | 1,688 | 214,300 | 1,688 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
