6370 栗田工業(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 | 2,390 | 2,470 | 2,375 | 2,380 | 611,600 | 2,380 |
| 2008-12-29 | 2,395 | 2,400 | 2,350 | 2,400 | 260,400 | 2,400 |
| 2008-12-26 | 2,400 | 2,405 | 2,340 | 2,385 | 315,000 | 2,385 |
| 2008-12-25 | 2,350 | 2,370 | 2,320 | 2,370 | 555,200 | 2,370 |
| 2008-12-24 | 2,280 | 2,285 | 2,210 | 2,270 | 733,200 | 2,270 |
| 2008-12-22 | 2,215 | 2,310 | 2,200 | 2,280 | 1,012,000 | 2,280 |
| 2008-12-19 | 2,370 | 2,370 | 2,200 | 2,210 | 1,606,500 | 2,210 |
| 2008-12-18 | 2,320 | 2,420 | 2,320 | 2,370 | 1,066,200 | 2,370 |
| 2008-12-17 | 2,510 | 2,510 | 2,320 | 2,390 | 1,334,900 | 2,390 |
| 2008-12-16 | 2,415 | 2,465 | 2,395 | 2,430 | 953,100 | 2,430 |
| 2008-12-15 | 2,540 | 2,570 | 2,520 | 2,535 | 673,200 | 2,535 |
| 2008-12-12 | 2,555 | 2,580 | 2,430 | 2,460 | 1,189,600 | 2,460 |
| 2008-12-11 | 2,360 | 2,645 | 2,350 | 2,635 | 1,365,500 | 2,635 |
| 2008-12-10 | 2,410 | 2,505 | 2,335 | 2,480 | 1,033,400 | 2,480 |
| 2008-12-09 | 2,405 | 2,505 | 2,405 | 2,475 | 1,308,400 | 2,475 |
| 2008-12-08 | 2,245 | 2,425 | 2,230 | 2,395 | 1,198,200 | 2,395 |
| 2008-12-05 | 2,255 | 2,255 | 2,155 | 2,165 | 1,148,300 | 2,165 |
| 2008-12-04 | 2,250 | 2,320 | 2,210 | 2,250 | 2,156,000 | 2,250 |
| 2008-12-03 | 2,075 | 2,110 | 2,055 | 2,105 | 1,021,800 | 2,105 |
| 2008-12-02 | 2,080 | 2,150 | 2,055 | 2,060 | 892,300 | 2,060 |
| 2008-12-01 | 2,275 | 2,285 | 2,180 | 2,195 | 918,400 | 2,195 |
| 2008-11-28 | 2,290 | 2,290 | 2,210 | 2,255 | 901,100 | 2,255 |
| 2008-11-27 | 2,285 | 2,335 | 2,250 | 2,265 | 878,200 | 2,265 |
| 2008-11-26 | 2,185 | 2,280 | 2,145 | 2,245 | 1,555,300 | 2,245 |
| 2008-11-25 | 2,435 | 2,440 | 2,355 | 2,425 | 1,184,200 | 2,425 |
| 2008-11-21 | 2,150 | 2,345 | 2,130 | 2,315 | 1,815,400 | 2,315 |
| 2008-11-20 | 2,200 | 2,275 | 2,115 | 2,200 | 1,478,800 | 2,200 |
| 2008-11-19 | 2,300 | 2,370 | 2,220 | 2,280 | 1,904,200 | 2,280 |
| 2008-11-18 | 2,260 | 2,405 | 2,230 | 2,315 | 1,786,500 | 2,315 |
| 2008-11-17 | 2,315 | 2,330 | 2,225 | 2,290 | 2,045,700 | 2,290 |
| 2008-11-14 | 2,500 | 2,510 | 2,295 | 2,310 | 2,010,200 | 2,310 |
| 2008-11-13 | 2,405 | 2,430 | 2,370 | 2,390 | 1,474,800 | 2,390 |
| 2008-11-12 | 2,530 | 2,615 | 2,510 | 2,530 | 1,357,700 | 2,530 |
| 2008-11-11 | 2,710 | 2,755 | 2,635 | 2,650 | 1,087,800 | 2,650 |
| 2008-11-10 | 2,595 | 2,770 | 2,590 | 2,760 | 1,488,000 | 2,760 |
| 2008-11-07 | 2,500 | 2,570 | 2,430 | 2,480 | 1,524,400 | 2,480 |
| 2008-11-06 | 2,535 | 2,655 | 2,525 | 2,650 | 1,833,300 | 2,650 |
| 2008-11-05 | 2,680 | 2,770 | 2,650 | 2,745 | 1,663,900 | 2,745 |
| 2008-11-04 | 2,520 | 2,580 | 2,405 | 2,570 | 2,401,600 | 2,570 |
| 2008-10-31 | 2,260 | 2,325 | 2,165 | 2,200 | 1,851,200 | 2,200 |
| 2008-10-30 | 2,180 | 2,265 | 2,085 | 2,205 | 2,527,200 | 2,205 |
| 2008-10-29 | 2,245 | 2,245 | 2,010 | 2,160 | 2,103,400 | 2,160 |
| 2008-10-28 | 1,806 | 2,015 | 1,693 | 2,005 | 2,706,300 | 2,005 |
| 2008-10-27 | 1,854 | 2,055 | 1,794 | 1,805 | 1,746,500 | 1,805 |
| 2008-10-24 | 2,070 | 2,090 | 1,904 | 1,914 | 3,853,200 | 1,914 |
| 2008-10-23 | 2,040 | 2,115 | 1,970 | 2,065 | 2,895,800 | 2,065 |
| 2008-10-22 | 2,180 | 2,180 | 2,060 | 2,095 | 1,342,500 | 2,095 |
| 2008-10-21 | 2,265 | 2,280 | 2,165 | 2,230 | 1,295,300 | 2,230 |
| 2008-10-20 | 2,085 | 2,190 | 2,050 | 2,165 | 1,538,200 | 2,165 |
| 2008-10-17 | 2,100 | 2,100 | 1,941 | 2,030 | 1,213,700 | 2,030 |
| 2008-10-16 | 1,965 | 2,080 | 1,930 | 1,956 | 2,335,300 | 1,956 |
| 2008-10-15 | 2,200 | 2,325 | 2,085 | 2,285 | 2,851,600 | 2,285 |
| 2008-10-14 | 2,160 | 2,160 | 2,160 | 2,160 | 372,900 | 2,160 |
| 2008-10-10 | 1,700 | 1,945 | 1,616 | 1,860 | 5,239,700 | 1,860 |
| 2008-10-09 | 1,635 | 1,882 | 1,630 | 1,749 | 3,856,000 | 1,749 |
| 2008-10-08 | 1,727 | 1,739 | 1,577 | 1,582 | 2,886,800 | 1,582 |
| 2008-10-07 | 1,770 | 1,929 | 1,755 | 1,877 | 1,969,500 | 1,877 |
| 2008-10-06 | 2,030 | 2,040 | 1,890 | 1,929 | 4,161,900 | 1,929 |
| 2008-10-03 | 2,200 | 2,205 | 2,020 | 2,130 | 2,281,100 | 2,130 |
| 2008-10-02 | 2,475 | 2,475 | 2,210 | 2,245 | 1,566,500 | 2,245 |
| 2008-10-01 | 2,490 | 2,500 | 2,405 | 2,430 | 1,057,000 | 2,430 |
| 2008-09-30 | 2,325 | 2,445 | 2,305 | 2,405 | 1,763,200 | 2,405 |
| 2008-09-29 | 2,565 | 2,595 | 2,475 | 2,525 | 1,152,700 | 2,525 |
| 2008-09-26 | 2,660 | 2,685 | 2,525 | 2,565 | 1,177,400 | 2,565 |
| 2008-09-25 | 2,670 | 2,745 | 2,615 | 2,650 | 1,253,700 | 2,650 |
| 2008-09-24 | 2,585 | 2,750 | 2,580 | 2,695 | 1,633,700 | 2,695 |
| 2008-09-22 | 2,850 | 2,870 | 2,710 | 2,770 | 1,703,200 | 2,770 |
| 2008-09-19 | 2,525 | 2,780 | 2,515 | 2,780 | 2,830,300 | 2,780 |
| 2008-09-18 | 2,450 | 2,520 | 2,390 | 2,485 | 2,555,100 | 2,485 |
| 2008-09-17 | 2,615 | 2,615 | 2,520 | 2,545 | 1,684,900 | 2,545 |
| 2008-09-16 | 2,435 | 2,540 | 2,395 | 2,510 | 1,630,900 | 2,510 |
| 2008-09-12 | 2,595 | 2,675 | 2,530 | 2,660 | 3,377,800 | 2,660 |
| 2008-09-11 | 2,655 | 2,670 | 2,440 | 2,475 | 3,679,200 | 2,475 |
| 2008-09-10 | 2,645 | 2,735 | 2,605 | 2,685 | 3,711,600 | 2,685 |
| 2008-09-09 | 3,050 | 3,060 | 2,870 | 2,885 | 2,102,100 | 2,885 |
| 2008-09-08 | 3,010 | 3,230 | 2,975 | 3,100 | 2,203,300 | 3,100 |
| 2008-09-05 | 3,040 | 3,190 | 3,010 | 3,160 | 1,445,000 | 3,160 |
| 2008-09-04 | 3,330 | 3,330 | 3,070 | 3,200 | 2,109,800 | 3,200 |
| 2008-09-03 | 3,500 | 3,510 | 3,330 | 3,420 | 1,268,800 | 3,420 |
| 2008-09-02 | 3,560 | 3,620 | 3,480 | 3,510 | 470,600 | 3,510 |
| 2008-09-01 | 3,530 | 3,620 | 3,510 | 3,600 | 472,300 | 3,600 |
| 2008-08-29 | 3,600 | 3,600 | 3,530 | 3,580 | 730,600 | 3,580 |
| 2008-08-28 | 3,550 | 3,550 | 3,460 | 3,520 | 460,300 | 3,520 |
| 2008-08-27 | 3,490 | 3,580 | 3,480 | 3,530 | 661,600 | 3,530 |
| 2008-08-26 | 3,450 | 3,490 | 3,400 | 3,480 | 453,700 | 3,480 |
| 2008-08-25 | 3,510 | 3,540 | 3,450 | 3,470 | 465,400 | 3,470 |
| 2008-08-22 | 3,500 | 3,500 | 3,430 | 3,450 | 368,000 | 3,450 |
| 2008-08-21 | 3,480 | 3,530 | 3,460 | 3,500 | 738,700 | 3,500 |
| 2008-08-20 | 3,570 | 3,570 | 3,430 | 3,490 | 1,153,000 | 3,490 |
| 2008-08-19 | 3,590 | 3,620 | 3,540 | 3,580 | 864,400 | 3,580 |
| 2008-08-18 | 3,520 | 3,670 | 3,510 | 3,640 | 1,130,300 | 3,640 |
| 2008-08-15 | 3,540 | 3,540 | 3,420 | 3,480 | 894,800 | 3,480 |
| 2008-08-14 | 3,460 | 3,570 | 3,450 | 3,490 | 748,400 | 3,490 |
| 2008-08-13 | 3,630 | 3,630 | 3,510 | 3,510 | 743,900 | 3,510 |
| 2008-08-12 | 3,680 | 3,690 | 3,630 | 3,650 | 427,000 | 3,650 |
| 2008-08-11 | 3,650 | 3,740 | 3,590 | 3,680 | 803,900 | 3,680 |
| 2008-08-08 | 3,560 | 3,680 | 3,500 | 3,680 | 730,200 | 3,680 |
| 2008-08-07 | 3,680 | 3,700 | 3,590 | 3,610 | 1,019,500 | 3,610 |
| 2008-08-06 | 3,510 | 3,570 | 3,470 | 3,530 | 1,446,800 | 3,530 |
| 2008-08-05 | 3,280 | 3,400 | 3,280 | 3,360 | 1,109,000 | 3,360 |
| 2008-08-04 | 3,310 | 3,350 | 3,260 | 3,260 | 930,800 | 3,260 |
| 2008-08-01 | 3,450 | 3,460 | 3,330 | 3,360 | 1,399,100 | 3,360 |
| 2008-07-31 | 3,650 | 3,650 | 3,400 | 3,450 | 1,982,500 | 3,450 |
| 2008-07-30 | 3,680 | 3,730 | 3,630 | 3,640 | 1,007,900 | 3,640 |
| 2008-07-29 | 3,680 | 3,690 | 3,610 | 3,640 | 698,700 | 3,640 |
| 2008-07-28 | 3,780 | 3,790 | 3,710 | 3,730 | 707,200 | 3,730 |
| 2008-07-25 | 3,870 | 3,870 | 3,790 | 3,800 | 443,000 | 3,800 |
| 2008-07-24 | 3,930 | 3,950 | 3,830 | 3,910 | 736,100 | 3,910 |
| 2008-07-23 | 3,850 | 3,930 | 3,830 | 3,860 | 923,900 | 3,860 |
| 2008-07-22 | 3,800 | 3,810 | 3,730 | 3,810 | 470,600 | 3,810 |
| 2008-07-18 | 3,780 | 3,780 | 3,710 | 3,730 | 493,500 | 3,730 |
| 2008-07-17 | 3,700 | 3,760 | 3,690 | 3,740 | 812,400 | 3,740 |
| 2008-07-16 | 3,630 | 3,680 | 3,560 | 3,640 | 1,096,800 | 3,640 |
| 2008-07-15 | 3,560 | 3,570 | 3,510 | 3,530 | 520,100 | 3,530 |
| 2008-07-14 | 3,600 | 3,670 | 3,570 | 3,570 | 588,900 | 3,570 |
| 2008-07-11 | 3,640 | 3,660 | 3,580 | 3,620 | 623,300 | 3,620 |
| 2008-07-10 | 3,540 | 3,620 | 3,540 | 3,590 | 582,800 | 3,590 |
| 2008-07-09 | 3,710 | 3,750 | 3,600 | 3,610 | 799,800 | 3,610 |
| 2008-07-08 | 3,750 | 3,770 | 3,640 | 3,680 | 872,700 | 3,680 |
| 2008-07-07 | 3,790 | 3,820 | 3,750 | 3,800 | 595,900 | 3,800 |
| 2008-07-04 | 3,820 | 3,850 | 3,770 | 3,810 | 611,500 | 3,810 |
| 2008-07-03 | 3,740 | 3,870 | 3,660 | 3,830 | 1,384,900 | 3,830 |
| 2008-07-02 | 3,790 | 3,830 | 3,740 | 3,790 | 1,841,900 | 3,790 |
| 2008-07-01 | 3,940 | 4,000 | 3,870 | 3,890 | 772,800 | 3,890 |
| 2008-06-30 | 4,020 | 4,030 | 3,920 | 3,930 | 1,075,600 | 3,930 |
| 2008-06-27 | 3,950 | 4,070 | 3,920 | 4,060 | 1,276,000 | 4,060 |
| 2008-06-26 | 4,060 | 4,060 | 3,980 | 4,000 | 802,500 | 4,000 |
| 2008-06-25 | 4,070 | 4,090 | 3,960 | 4,070 | 897,800 | 4,070 |
| 2008-06-24 | 4,080 | 4,110 | 4,050 | 4,070 | 536,400 | 4,070 |
| 2008-06-23 | 4,070 | 4,130 | 4,030 | 4,100 | 762,600 | 4,100 |
| 2008-06-20 | 4,290 | 4,320 | 4,150 | 4,160 | 1,065,600 | 4,160 |
| 2008-06-19 | 4,250 | 4,370 | 4,200 | 4,240 | 2,247,500 | 4,240 |
| 2008-06-18 | 4,170 | 4,240 | 4,150 | 4,240 | 610,800 | 4,240 |
| 2008-06-17 | 4,220 | 4,240 | 4,140 | 4,170 | 605,100 | 4,170 |
| 2008-06-16 | 4,220 | 4,240 | 4,160 | 4,210 | 727,100 | 4,210 |
| 2008-06-13 | 4,110 | 4,160 | 4,080 | 4,140 | 892,900 | 4,140 |
| 2008-06-12 | 4,100 | 4,150 | 4,060 | 4,060 | 675,700 | 4,060 |
| 2008-06-11 | 4,170 | 4,230 | 4,060 | 4,200 | 1,436,200 | 4,200 |
| 2008-06-10 | 4,180 | 4,220 | 4,150 | 4,180 | 969,200 | 4,180 |
| 2008-06-09 | 4,070 | 4,190 | 4,060 | 4,120 | 473,900 | 4,120 |
| 2008-06-06 | 4,250 | 4,250 | 4,130 | 4,160 | 850,700 | 4,160 |
| 2008-06-05 | 4,250 | 4,280 | 4,170 | 4,220 | 1,072,100 | 4,220 |
| 2008-06-04 | 4,100 | 4,250 | 4,090 | 4,240 | 2,239,100 | 4,240 |
| 2008-06-03 | 4,020 | 4,130 | 4,010 | 4,080 | 1,555,400 | 4,080 |
| 2008-06-02 | 3,900 | 4,070 | 3,900 | 4,070 | 2,111,100 | 4,070 |
| 2008-05-30 | 3,850 | 3,900 | 3,820 | 3,890 | 816,600 | 3,890 |
| 2008-05-29 | 3,770 | 3,820 | 3,750 | 3,810 | 541,700 | 3,810 |
| 2008-05-28 | 3,760 | 3,800 | 3,700 | 3,720 | 858,900 | 3,720 |
| 2008-05-27 | 3,690 | 3,740 | 3,680 | 3,740 | 457,800 | 3,740 |
| 2008-05-26 | 3,730 | 3,750 | 3,670 | 3,680 | 668,100 | 3,680 |
| 2008-05-23 | 3,770 | 3,830 | 3,740 | 3,770 | 818,800 | 3,770 |
| 2008-05-22 | 3,660 | 3,750 | 3,630 | 3,750 | 692,000 | 3,750 |
| 2008-05-21 | 3,750 | 3,750 | 3,680 | 3,690 | 955,100 | 3,690 |
| 2008-05-20 | 3,770 | 3,790 | 3,670 | 3,760 | 788,000 | 3,760 |
| 2008-05-19 | 3,770 | 3,800 | 3,700 | 3,750 | 807,400 | 3,750 |
| 2008-05-16 | 3,850 | 3,850 | 3,760 | 3,780 | 616,800 | 3,780 |
| 2008-05-15 | 3,880 | 3,880 | 3,760 | 3,830 | 959,400 | 3,830 |
| 2008-05-14 | 3,840 | 3,850 | 3,730 | 3,780 | 885,600 | 3,780 |
| 2008-05-13 | 3,710 | 3,770 | 3,670 | 3,740 | 564,900 | 3,740 |
| 2008-05-12 | 3,700 | 3,720 | 3,630 | 3,690 | 563,200 | 3,690 |
| 2008-05-09 | 3,860 | 3,870 | 3,740 | 3,740 | 368,700 | 3,740 |
| 2008-05-08 | 3,880 | 3,890 | 3,820 | 3,820 | 935,700 | 3,820 |
| 2008-05-07 | 3,780 | 3,900 | 3,780 | 3,830 | 1,362,600 | 3,830 |
| 2008-05-02 | 3,680 | 3,800 | 3,650 | 3,750 | 1,130,700 | 3,750 |
| 2008-05-01 | 3,710 | 3,760 | 3,610 | 3,620 | 1,271,200 | 3,620 |
| 2008-04-30 | 3,770 | 3,800 | 3,690 | 3,700 | 1,254,000 | 3,700 |
| 2008-04-28 | 3,800 | 3,830 | 3,710 | 3,800 | 771,300 | 3,800 |
| 2008-04-25 | 3,770 | 3,810 | 3,720 | 3,790 | 824,800 | 3,790 |
| 2008-04-24 | 3,770 | 3,830 | 3,760 | 3,790 | 675,700 | 3,790 |
| 2008-04-23 | 3,680 | 3,770 | 3,670 | 3,760 | 575,300 | 3,760 |
| 2008-04-22 | 3,670 | 3,710 | 3,650 | 3,710 | 668,300 | 3,710 |
| 2008-04-21 | 3,730 | 3,750 | 3,630 | 3,660 | 1,112,800 | 3,660 |
| 2008-04-18 | 3,730 | 3,760 | 3,630 | 3,720 | 496,100 | 3,720 |
| 2008-04-17 | 3,720 | 3,760 | 3,660 | 3,710 | 874,000 | 3,710 |
| 2008-04-16 | 3,680 | 3,680 | 3,600 | 3,620 | 471,200 | 3,620 |
| 2008-04-15 | 3,650 | 3,660 | 3,600 | 3,640 | 609,900 | 3,640 |
| 2008-04-14 | 3,660 | 3,700 | 3,620 | 3,640 | 510,200 | 3,640 |
| 2008-04-11 | 3,680 | 3,760 | 3,680 | 3,750 | 641,300 | 3,750 |
| 2008-04-10 | 3,610 | 3,690 | 3,590 | 3,620 | 450,100 | 3,620 |
| 2008-04-09 | 3,770 | 3,770 | 3,630 | 3,680 | 755,900 | 3,680 |
| 2008-04-08 | 3,700 | 3,780 | 3,680 | 3,720 | 588,900 | 3,720 |
| 2008-04-07 | 3,700 | 3,780 | 3,700 | 3,750 | 701,200 | 3,750 |
| 2008-04-04 | 3,800 | 3,810 | 3,730 | 3,790 | 621,100 | 3,790 |
| 2008-04-03 | 3,790 | 3,840 | 3,760 | 3,830 | 939,400 | 3,830 |
| 2008-04-02 | 3,800 | 3,820 | 3,740 | 3,780 | 680,300 | 3,780 |
| 2008-04-01 | 3,690 | 3,730 | 3,620 | 3,660 | 695,300 | 3,660 |
| 2008-03-31 | 3,680 | 3,710 | 3,590 | 3,670 | 875,500 | 3,670 |
| 2008-03-28 | 3,590 | 3,770 | 3,550 | 3,720 | 1,791,100 | 3,720 |
| 2008-03-27 | 3,520 | 3,640 | 3,430 | 3,620 | 2,518,200 | 3,620 |
| 2008-03-26 | 3,690 | 3,780 | 3,610 | 3,650 | 1,582,900 | 3,650 |
| 2008-03-25 | 3,830 | 3,850 | 3,720 | 3,760 | 1,296,300 | 3,760 |
| 2008-03-24 | 3,750 | 3,870 | 3,740 | 3,790 | 1,177,400 | 3,790 |
| 2008-03-21 | 3,660 | 3,740 | 3,660 | 3,700 | 1,152,700 | 3,700 |
| 2008-03-19 | 3,660 | 3,690 | 3,610 | 3,660 | 1,255,300 | 3,660 |
| 2008-03-18 | 3,640 | 3,690 | 3,560 | 3,610 | 1,504,200 | 3,610 |
| 2008-03-17 | 3,520 | 3,690 | 3,490 | 3,650 | 1,811,300 | 3,650 |
| 2008-03-14 | 3,610 | 3,650 | 3,500 | 3,540 | 1,279,200 | 3,540 |
| 2008-03-13 | 3,490 | 3,580 | 3,480 | 3,560 | 1,215,300 | 3,560 |
| 2008-03-12 | 3,540 | 3,600 | 3,500 | 3,540 | 1,217,800 | 3,540 |
| 2008-03-11 | 3,290 | 3,470 | 3,290 | 3,440 | 891,700 | 3,440 |
| 2008-03-10 | 3,420 | 3,520 | 3,360 | 3,370 | 1,037,200 | 3,370 |
| 2008-03-07 | 3,400 | 3,490 | 3,300 | 3,470 | 1,387,200 | 3,470 |
| 2008-03-06 | 3,340 | 3,460 | 3,330 | 3,410 | 1,012,700 | 3,410 |
| 2008-03-05 | 3,230 | 3,340 | 3,230 | 3,290 | 995,300 | 3,290 |
| 2008-03-04 | 3,270 | 3,270 | 3,140 | 3,220 | 947,300 | 3,220 |
| 2008-03-03 | 3,300 | 3,300 | 3,220 | 3,230 | 689,100 | 3,230 |
| 2008-02-29 | 3,410 | 3,440 | 3,360 | 3,370 | 618,100 | 3,370 |
| 2008-02-28 | 3,400 | 3,460 | 3,370 | 3,450 | 377,700 | 3,450 |
| 2008-02-27 | 3,470 | 3,520 | 3,400 | 3,420 | 788,800 | 3,420 |
| 2008-02-26 | 3,440 | 3,460 | 3,410 | 3,420 | 685,600 | 3,420 |
| 2008-02-25 | 3,360 | 3,430 | 3,330 | 3,390 | 534,000 | 3,390 |
| 2008-02-22 | 3,330 | 3,360 | 3,280 | 3,310 | 545,200 | 3,310 |
| 2008-02-21 | 3,320 | 3,370 | 3,300 | 3,330 | 441,100 | 3,330 |
| 2008-02-20 | 3,380 | 3,390 | 3,250 | 3,270 | 627,000 | 3,270 |
| 2008-02-19 | 3,370 | 3,380 | 3,320 | 3,370 | 529,400 | 3,370 |
| 2008-02-18 | 3,350 | 3,440 | 3,280 | 3,330 | 905,100 | 3,330 |
| 2008-02-15 | 3,320 | 3,400 | 3,290 | 3,390 | 759,000 | 3,390 |
| 2008-02-14 | 3,340 | 3,340 | 3,270 | 3,340 | 703,400 | 3,340 |
| 2008-02-13 | 3,290 | 3,290 | 3,190 | 3,200 | 679,600 | 3,200 |
| 2008-02-12 | 3,180 | 3,200 | 3,120 | 3,170 | 715,800 | 3,170 |
| 2008-02-08 | 3,250 | 3,280 | 3,150 | 3,180 | 644,000 | 3,180 |
| 2008-02-07 | 3,260 | 3,310 | 3,150 | 3,250 | 849,800 | 3,250 |
| 2008-02-06 | 3,320 | 3,390 | 3,230 | 3,250 | 1,064,200 | 3,250 |
| 2008-02-05 | 3,450 | 3,490 | 3,410 | 3,450 | 854,000 | 3,450 |
| 2008-02-04 | 3,540 | 3,540 | 3,440 | 3,470 | 744,500 | 3,470 |
| 2008-02-01 | 3,430 | 3,480 | 3,390 | 3,460 | 899,200 | 3,460 |
| 2008-01-31 | 3,190 | 3,470 | 3,180 | 3,430 | 1,315,300 | 3,430 |
| 2008-01-30 | 3,310 | 3,420 | 3,220 | 3,290 | 1,716,300 | 3,290 |
| 2008-01-29 | 3,300 | 3,320 | 3,170 | 3,210 | 737,800 | 3,210 |
| 2008-01-28 | 3,310 | 3,360 | 3,160 | 3,200 | 1,080,800 | 3,200 |
| 2008-01-25 | 3,250 | 3,370 | 3,200 | 3,370 | 1,630,700 | 3,370 |
| 2008-01-24 | 2,990 | 3,140 | 2,990 | 3,100 | 1,754,000 | 3,100 |
| 2008-01-23 | 2,975 | 2,990 | 2,875 | 2,895 | 1,678,000 | 2,895 |
| 2008-01-22 | 2,950 | 2,950 | 2,810 | 2,835 | 2,603,500 | 2,835 |
| 2008-01-21 | 3,080 | 3,140 | 3,040 | 3,040 | 1,731,800 | 3,040 |
| 2008-01-18 | 2,955 | 3,240 | 2,950 | 3,230 | 1,722,900 | 3,230 |
| 2008-01-17 | 3,030 | 3,080 | 2,930 | 3,050 | 1,298,000 | 3,050 |
| 2008-01-16 | 2,910 | 3,070 | 2,870 | 2,945 | 2,044,700 | 2,945 |
| 2008-01-15 | 3,160 | 3,170 | 3,010 | 3,050 | 1,048,300 | 3,050 |
| 2008-01-11 | 3,260 | 3,280 | 3,130 | 3,150 | 1,198,600 | 3,150 |
| 2008-01-10 | 3,310 | 3,370 | 3,270 | 3,280 | 829,000 | 3,280 |
| 2008-01-09 | 3,220 | 3,350 | 3,210 | 3,330 | 1,661,200 | 3,330 |
| 2008-01-08 | 3,290 | 3,370 | 3,260 | 3,340 | 2,119,400 | 3,340 |
| 2008-01-07 | 3,250 | 3,320 | 3,180 | 3,230 | 1,612,800 | 3,230 |
| 2008-01-04 | 3,400 | 3,430 | 3,290 | 3,370 | 853,600 | 3,370 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
