6448 ブラザー工業(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 | 514 | 534 | 508 | 527 | 4,927,600 | 527 |
| 2008-12-29 | 463 | 515 | 456 | 504 | 10,911,200 | 504 |
| 2008-12-26 | 425 | 481 | 420 | 441 | 12,131,700 | 441 |
| 2008-12-25 | 491 | 495 | 428 | 440 | 10,449,300 | 440 |
| 2008-12-24 | 580 | 592 | 500 | 500 | 4,213,300 | 500 |
| 2008-12-22 | 598 | 605 | 591 | 600 | 1,219,900 | 600 |
| 2008-12-19 | 600 | 605 | 588 | 588 | 1,038,900 | 588 |
| 2008-12-18 | 605 | 610 | 594 | 600 | 1,611,100 | 600 |
| 2008-12-17 | 615 | 620 | 586 | 604 | 2,228,200 | 604 |
| 2008-12-16 | 630 | 631 | 593 | 595 | 2,955,100 | 595 |
| 2008-12-15 | 670 | 677 | 637 | 640 | 2,014,800 | 640 |
| 2008-12-12 | 688 | 706 | 640 | 647 | 2,139,600 | 647 |
| 2008-12-11 | 730 | 737 | 723 | 732 | 1,517,800 | 732 |
| 2008-12-10 | 680 | 747 | 678 | 740 | 1,884,500 | 740 |
| 2008-12-09 | 679 | 693 | 669 | 678 | 1,096,700 | 678 |
| 2008-12-08 | 665 | 677 | 642 | 669 | 1,119,800 | 669 |
| 2008-12-05 | 664 | 666 | 636 | 647 | 1,254,100 | 647 |
| 2008-12-04 | 634 | 645 | 617 | 624 | 1,084,300 | 624 |
| 2008-12-03 | 633 | 648 | 607 | 616 | 1,849,300 | 616 |
| 2008-12-02 | 608 | 645 | 604 | 629 | 1,345,900 | 629 |
| 2008-12-01 | 650 | 650 | 624 | 638 | 570,800 | 638 |
| 2008-11-28 | 643 | 660 | 634 | 648 | 954,100 | 648 |
| 2008-11-27 | 651 | 657 | 626 | 637 | 701,800 | 637 |
| 2008-11-26 | 597 | 617 | 582 | 611 | 880,100 | 611 |
| 2008-11-25 | 681 | 682 | 603 | 632 | 922,100 | 632 |
| 2008-11-21 | 554 | 624 | 542 | 622 | 1,208,600 | 622 |
| 2008-11-20 | 600 | 604 | 571 | 574 | 1,548,400 | 574 |
| 2008-11-19 | 609 | 621 | 600 | 619 | 1,511,100 | 619 |
| 2008-11-18 | 628 | 640 | 609 | 609 | 1,993,200 | 609 |
| 2008-11-17 | 641 | 673 | 617 | 656 | 963,700 | 656 |
| 2008-11-14 | 683 | 694 | 651 | 656 | 696,900 | 656 |
| 2008-11-13 | 650 | 656 | 632 | 643 | 1,252,000 | 643 |
| 2008-11-12 | 700 | 709 | 673 | 680 | 1,437,500 | 680 |
| 2008-11-11 | 736 | 746 | 723 | 724 | 981,700 | 724 |
| 2008-11-10 | 753 | 796 | 753 | 774 | 1,258,100 | 774 |
| 2008-11-07 | 709 | 784 | 703 | 733 | 1,899,400 | 733 |
| 2008-11-06 | 745 | 757 | 718 | 729 | 1,578,200 | 729 |
| 2008-11-05 | 774 | 818 | 750 | 795 | 2,490,900 | 795 |
| 2008-11-04 | 661 | 731 | 661 | 718 | 2,014,600 | 718 |
| 2008-10-31 | 721 | 724 | 660 | 660 | 2,056,800 | 660 |
| 2008-10-30 | 661 | 728 | 642 | 720 | 1,908,100 | 720 |
| 2008-10-29 | 697 | 697 | 615 | 651 | 1,461,400 | 651 |
| 2008-10-28 | 551 | 620 | 528 | 607 | 2,133,000 | 607 |
| 2008-10-27 | 573 | 610 | 540 | 550 | 1,388,900 | 550 |
| 2008-10-24 | 623 | 641 | 592 | 593 | 1,688,000 | 593 |
| 2008-10-23 | 680 | 693 | 639 | 692 | 1,855,100 | 692 |
| 2008-10-22 | 739 | 751 | 739 | 739 | 984,400 | 739 |
| 2008-10-21 | 850 | 855 | 812 | 839 | 877,200 | 839 |
| 2008-10-20 | 798 | 813 | 775 | 806 | 910,600 | 806 |
| 2008-10-17 | 759 | 791 | 735 | 758 | 1,038,900 | 758 |
| 2008-10-16 | 776 | 780 | 731 | 747 | 958,700 | 747 |
| 2008-10-15 | 879 | 879 | 789 | 825 | 1,453,500 | 825 |
| 2008-10-14 | 878 | 878 | 841 | 878 | 693,200 | 878 |
| 2008-10-10 | 752 | 817 | 742 | 778 | 1,505,600 | 778 |
| 2008-10-09 | 846 | 872 | 809 | 842 | 1,071,800 | 842 |
| 2008-10-08 | 916 | 919 | 846 | 846 | 1,334,200 | 846 |
| 2008-10-07 | 904 | 970 | 877 | 946 | 1,526,200 | 946 |
| 2008-10-06 | 989 | 1,008 | 939 | 963 | 1,088,100 | 963 |
| 2008-10-03 | 1,025 | 1,029 | 978 | 988 | 951,900 | 988 |
| 2008-10-02 | 1,107 | 1,107 | 1,042 | 1,053 | 1,056,200 | 1,053 |
| 2008-10-01 | 1,106 | 1,131 | 1,097 | 1,106 | 848,200 | 1,106 |
| 2008-09-30 | 1,100 | 1,130 | 1,088 | 1,101 | 1,419,900 | 1,101 |
| 2008-09-29 | 1,158 | 1,201 | 1,150 | 1,164 | 578,400 | 1,164 |
| 2008-09-26 | 1,197 | 1,216 | 1,153 | 1,178 | 791,600 | 1,178 |
| 2008-09-25 | 1,190 | 1,208 | 1,155 | 1,191 | 554,500 | 1,191 |
| 2008-09-24 | 1,214 | 1,216 | 1,160 | 1,196 | 806,400 | 1,196 |
| 2008-09-22 | 1,215 | 1,233 | 1,185 | 1,199 | 675,400 | 1,199 |
| 2008-09-19 | 1,154 | 1,206 | 1,121 | 1,205 | 1,780,600 | 1,205 |
| 2008-09-18 | 1,090 | 1,090 | 1,032 | 1,078 | 1,016,700 | 1,078 |
| 2008-09-17 | 1,094 | 1,122 | 1,077 | 1,093 | 1,223,900 | 1,093 |
| 2008-09-16 | 1,108 | 1,118 | 1,073 | 1,093 | 1,108,400 | 1,093 |
| 2008-09-12 | 1,134 | 1,160 | 1,127 | 1,148 | 1,202,900 | 1,148 |
| 2008-09-11 | 1,145 | 1,155 | 1,130 | 1,132 | 893,400 | 1,132 |
| 2008-09-10 | 1,121 | 1,158 | 1,112 | 1,148 | 1,200,000 | 1,148 |
| 2008-09-09 | 1,143 | 1,146 | 1,118 | 1,134 | 799,200 | 1,134 |
| 2008-09-08 | 1,172 | 1,182 | 1,158 | 1,163 | 706,600 | 1,163 |
| 2008-09-05 | 1,128 | 1,130 | 1,097 | 1,119 | 942,000 | 1,119 |
| 2008-09-04 | 1,148 | 1,161 | 1,131 | 1,145 | 823,600 | 1,145 |
| 2008-09-03 | 1,154 | 1,175 | 1,135 | 1,147 | 651,300 | 1,147 |
| 2008-09-02 | 1,195 | 1,204 | 1,139 | 1,152 | 799,300 | 1,152 |
| 2008-09-01 | 1,189 | 1,199 | 1,164 | 1,175 | 1,119,600 | 1,175 |
| 2008-08-29 | 1,241 | 1,275 | 1,208 | 1,229 | 2,007,300 | 1,229 |
| 2008-08-28 | 1,191 | 1,191 | 1,153 | 1,161 | 783,200 | 1,161 |
| 2008-08-27 | 1,174 | 1,180 | 1,155 | 1,171 | 643,800 | 1,171 |
| 2008-08-26 | 1,150 | 1,178 | 1,125 | 1,174 | 1,301,900 | 1,174 |
| 2008-08-25 | 1,160 | 1,185 | 1,120 | 1,170 | 1,673,500 | 1,170 |
| 2008-08-22 | 1,211 | 1,215 | 1,193 | 1,199 | 698,400 | 1,199 |
| 2008-08-21 | 1,250 | 1,250 | 1,203 | 1,218 | 1,087,400 | 1,218 |
| 2008-08-20 | 1,231 | 1,246 | 1,207 | 1,230 | 988,300 | 1,230 |
| 2008-08-19 | 1,287 | 1,290 | 1,245 | 1,261 | 729,800 | 1,261 |
| 2008-08-18 | 1,284 | 1,312 | 1,265 | 1,286 | 765,000 | 1,286 |
| 2008-08-15 | 1,223 | 1,269 | 1,223 | 1,264 | 703,700 | 1,264 |
| 2008-08-14 | 1,222 | 1,264 | 1,222 | 1,234 | 1,124,900 | 1,234 |
| 2008-08-13 | 1,281 | 1,305 | 1,246 | 1,274 | 1,313,400 | 1,274 |
| 2008-08-12 | 1,316 | 1,320 | 1,275 | 1,280 | 999,900 | 1,280 |
| 2008-08-11 | 1,337 | 1,353 | 1,322 | 1,328 | 955,700 | 1,328 |
| 2008-08-08 | 1,330 | 1,343 | 1,292 | 1,324 | 1,089,300 | 1,324 |
| 2008-08-07 | 1,320 | 1,320 | 1,280 | 1,315 | 1,329,000 | 1,315 |
| 2008-08-06 | 1,255 | 1,334 | 1,250 | 1,324 | 1,607,700 | 1,324 |
| 2008-08-05 | 1,240 | 1,273 | 1,232 | 1,255 | 2,467,800 | 1,255 |
| 2008-08-04 | 1,271 | 1,272 | 1,166 | 1,200 | 3,699,000 | 1,200 |
| 2008-08-01 | 1,348 | 1,375 | 1,277 | 1,291 | 2,180,900 | 1,291 |
| 2008-07-31 | 1,414 | 1,426 | 1,335 | 1,366 | 1,683,400 | 1,366 |
| 2008-07-30 | 1,416 | 1,434 | 1,378 | 1,384 | 1,284,200 | 1,384 |
| 2008-07-29 | 1,401 | 1,401 | 1,332 | 1,396 | 1,493,800 | 1,396 |
| 2008-07-28 | 1,494 | 1,509 | 1,446 | 1,453 | 790,300 | 1,453 |
| 2008-07-25 | 1,517 | 1,521 | 1,461 | 1,474 | 1,025,200 | 1,474 |
| 2008-07-24 | 1,488 | 1,545 | 1,484 | 1,543 | 1,270,500 | 1,543 |
| 2008-07-23 | 1,454 | 1,488 | 1,437 | 1,473 | 1,165,700 | 1,473 |
| 2008-07-22 | 1,407 | 1,421 | 1,368 | 1,419 | 608,800 | 1,419 |
| 2008-07-18 | 1,418 | 1,418 | 1,365 | 1,367 | 483,900 | 1,367 |
| 2008-07-17 | 1,394 | 1,407 | 1,378 | 1,398 | 708,500 | 1,398 |
| 2008-07-16 | 1,359 | 1,379 | 1,353 | 1,368 | 1,313,200 | 1,368 |
| 2008-07-15 | 1,395 | 1,402 | 1,333 | 1,345 | 2,236,800 | 1,345 |
| 2008-07-14 | 1,434 | 1,469 | 1,421 | 1,435 | 825,300 | 1,435 |
| 2008-07-11 | 1,391 | 1,449 | 1,384 | 1,434 | 2,154,700 | 1,434 |
| 2008-07-10 | 1,399 | 1,415 | 1,357 | 1,371 | 2,019,600 | 1,371 |
| 2008-07-09 | 1,431 | 1,461 | 1,393 | 1,398 | 1,186,000 | 1,398 |
| 2008-07-08 | 1,448 | 1,448 | 1,400 | 1,411 | 719,700 | 1,411 |
| 2008-07-07 | 1,458 | 1,458 | 1,423 | 1,447 | 528,300 | 1,447 |
| 2008-07-04 | 1,432 | 1,443 | 1,418 | 1,433 | 584,800 | 1,433 |
| 2008-07-03 | 1,420 | 1,442 | 1,406 | 1,432 | 848,200 | 1,432 |
| 2008-07-02 | 1,430 | 1,435 | 1,404 | 1,412 | 1,158,100 | 1,412 |
| 2008-07-01 | 1,459 | 1,489 | 1,415 | 1,421 | 1,009,700 | 1,421 |
| 2008-06-30 | 1,493 | 1,513 | 1,451 | 1,459 | 1,120,000 | 1,459 |
| 2008-06-27 | 1,393 | 1,473 | 1,390 | 1,453 | 1,022,900 | 1,453 |
| 2008-06-26 | 1,455 | 1,486 | 1,447 | 1,453 | 491,700 | 1,453 |
| 2008-06-25 | 1,467 | 1,468 | 1,426 | 1,435 | 1,149,600 | 1,435 |
| 2008-06-24 | 1,445 | 1,484 | 1,425 | 1,471 | 925,500 | 1,471 |
| 2008-06-23 | 1,450 | 1,474 | 1,410 | 1,468 | 1,128,500 | 1,468 |
| 2008-06-20 | 1,490 | 1,502 | 1,465 | 1,480 | 657,300 | 1,480 |
| 2008-06-19 | 1,530 | 1,535 | 1,480 | 1,490 | 1,099,600 | 1,490 |
| 2008-06-18 | 1,555 | 1,555 | 1,514 | 1,535 | 1,402,900 | 1,535 |
| 2008-06-17 | 1,578 | 1,578 | 1,553 | 1,554 | 715,100 | 1,554 |
| 2008-06-16 | 1,586 | 1,594 | 1,547 | 1,577 | 788,300 | 1,577 |
| 2008-06-13 | 1,517 | 1,563 | 1,507 | 1,546 | 915,300 | 1,546 |
| 2008-06-12 | 1,567 | 1,567 | 1,506 | 1,519 | 1,202,100 | 1,519 |
| 2008-06-11 | 1,570 | 1,577 | 1,556 | 1,566 | 1,028,700 | 1,566 |
| 2008-06-10 | 1,559 | 1,584 | 1,552 | 1,555 | 1,167,800 | 1,555 |
| 2008-06-09 | 1,562 | 1,580 | 1,550 | 1,558 | 871,800 | 1,558 |
| 2008-06-06 | 1,641 | 1,657 | 1,618 | 1,619 | 1,241,000 | 1,619 |
| 2008-06-05 | 1,587 | 1,614 | 1,551 | 1,611 | 1,341,900 | 1,611 |
| 2008-06-04 | 1,518 | 1,584 | 1,518 | 1,584 | 1,375,200 | 1,584 |
| 2008-06-03 | 1,514 | 1,538 | 1,511 | 1,517 | 1,104,400 | 1,517 |
| 2008-06-02 | 1,518 | 1,525 | 1,494 | 1,524 | 1,407,700 | 1,524 |
| 2008-05-30 | 1,452 | 1,533 | 1,450 | 1,521 | 4,522,200 | 1,521 |
| 2008-05-29 | 1,394 | 1,432 | 1,383 | 1,432 | 1,065,300 | 1,432 |
| 2008-05-28 | 1,392 | 1,405 | 1,369 | 1,383 | 1,103,800 | 1,383 |
| 2008-05-27 | 1,357 | 1,394 | 1,357 | 1,392 | 1,170,000 | 1,392 |
| 2008-05-26 | 1,362 | 1,362 | 1,337 | 1,356 | 1,909,600 | 1,356 |
| 2008-05-23 | 1,415 | 1,456 | 1,409 | 1,433 | 1,057,300 | 1,433 |
| 2008-05-22 | 1,380 | 1,417 | 1,369 | 1,414 | 796,200 | 1,414 |
| 2008-05-21 | 1,422 | 1,424 | 1,369 | 1,391 | 1,452,100 | 1,391 |
| 2008-05-20 | 1,438 | 1,470 | 1,438 | 1,444 | 1,110,600 | 1,444 |
| 2008-05-19 | 1,440 | 1,444 | 1,428 | 1,438 | 816,000 | 1,438 |
| 2008-05-16 | 1,469 | 1,478 | 1,418 | 1,436 | 830,400 | 1,436 |
| 2008-05-15 | 1,448 | 1,471 | 1,440 | 1,454 | 947,700 | 1,454 |
| 2008-05-14 | 1,391 | 1,446 | 1,391 | 1,438 | 1,786,800 | 1,438 |
| 2008-05-13 | 1,386 | 1,388 | 1,375 | 1,386 | 891,600 | 1,386 |
| 2008-05-12 | 1,350 | 1,379 | 1,350 | 1,360 | 1,378,800 | 1,360 |
| 2008-05-09 | 1,386 | 1,394 | 1,349 | 1,349 | 1,781,300 | 1,349 |
| 2008-05-08 | 1,375 | 1,383 | 1,362 | 1,370 | 1,352,300 | 1,370 |
| 2008-05-07 | 1,355 | 1,380 | 1,349 | 1,375 | 1,963,600 | 1,375 |
| 2008-05-02 | 1,339 | 1,366 | 1,322 | 1,355 | 1,872,800 | 1,355 |
| 2008-05-01 | 1,334 | 1,368 | 1,328 | 1,339 | 1,752,600 | 1,339 |
| 2008-04-30 | 1,300 | 1,387 | 1,300 | 1,344 | 2,771,900 | 1,344 |
| 2008-04-28 | 1,239 | 1,339 | 1,237 | 1,339 | 4,572,300 | 1,339 |
| 2008-04-25 | 1,119 | 1,140 | 1,112 | 1,139 | 1,062,700 | 1,139 |
| 2008-04-24 | 1,075 | 1,119 | 1,075 | 1,101 | 847,600 | 1,101 |
| 2008-04-23 | 1,095 | 1,108 | 1,081 | 1,090 | 802,000 | 1,090 |
| 2008-04-22 | 1,113 | 1,123 | 1,103 | 1,104 | 437,200 | 1,104 |
| 2008-04-21 | 1,120 | 1,129 | 1,110 | 1,122 | 517,100 | 1,122 |
| 2008-04-18 | 1,105 | 1,108 | 1,067 | 1,092 | 1,255,600 | 1,092 |
| 2008-04-17 | 1,089 | 1,105 | 1,075 | 1,104 | 1,434,600 | 1,104 |
| 2008-04-16 | 1,042 | 1,070 | 1,037 | 1,063 | 978,500 | 1,063 |
| 2008-04-15 | 1,025 | 1,045 | 1,017 | 1,026 | 695,000 | 1,026 |
| 2008-04-14 | 1,018 | 1,020 | 999 | 1,016 | 1,214,900 | 1,016 |
| 2008-04-11 | 1,034 | 1,054 | 1,014 | 1,047 | 1,342,900 | 1,047 |
| 2008-04-10 | 1,055 | 1,055 | 1,028 | 1,033 | 921,400 | 1,033 |
| 2008-04-09 | 1,074 | 1,082 | 1,054 | 1,055 | 1,391,000 | 1,055 |
| 2008-04-08 | 1,091 | 1,091 | 1,068 | 1,069 | 1,212,800 | 1,069 |
| 2008-04-07 | 1,094 | 1,102 | 1,082 | 1,097 | 1,499,600 | 1,097 |
| 2008-04-04 | 1,101 | 1,107 | 1,089 | 1,091 | 1,425,100 | 1,091 |
| 2008-04-03 | 1,099 | 1,127 | 1,087 | 1,127 | 1,154,100 | 1,127 |
| 2008-04-02 | 1,080 | 1,090 | 1,072 | 1,082 | 1,585,500 | 1,082 |
| 2008-04-01 | 1,026 | 1,066 | 1,015 | 1,060 | 1,266,000 | 1,060 |
| 2008-03-31 | 1,040 | 1,040 | 1,005 | 1,025 | 1,551,600 | 1,025 |
| 2008-03-28 | 1,050 | 1,065 | 1,034 | 1,047 | 1,269,800 | 1,047 |
| 2008-03-27 | 997 | 1,008 | 977 | 992 | 1,247,100 | 992 |
| 2008-03-26 | 1,048 | 1,052 | 1,022 | 1,037 | 524,800 | 1,037 |
| 2008-03-25 | 1,045 | 1,057 | 1,027 | 1,047 | 1,032,800 | 1,047 |
| 2008-03-24 | 1,025 | 1,040 | 1,020 | 1,025 | 662,900 | 1,025 |
| 2008-03-21 | 1,048 | 1,048 | 1,010 | 1,027 | 567,800 | 1,027 |
| 2008-03-19 | 986 | 1,003 | 981 | 998 | 888,400 | 998 |
| 2008-03-18 | 950 | 961 | 938 | 959 | 1,209,500 | 959 |
| 2008-03-17 | 967 | 967 | 931 | 940 | 987,800 | 940 |
| 2008-03-14 | 994 | 1,004 | 965 | 975 | 1,225,700 | 975 |
| 2008-03-13 | 1,029 | 1,041 | 983 | 995 | 1,418,900 | 995 |
| 2008-03-12 | 1,059 | 1,067 | 1,024 | 1,029 | 2,206,900 | 1,029 |
| 2008-03-11 | 1,010 | 1,012 | 970 | 1,008 | 2,712,700 | 1,008 |
| 2008-03-10 | 1,024 | 1,051 | 1,019 | 1,026 | 2,936,600 | 1,026 |
| 2008-03-07 | 984 | 1,004 | 972 | 994 | 1,211,200 | 994 |
| 2008-03-06 | 1,013 | 1,039 | 1,011 | 1,026 | 1,009,500 | 1,026 |
| 2008-03-05 | 1,037 | 1,044 | 990 | 1,014 | 1,320,000 | 1,014 |
| 2008-03-04 | 1,036 | 1,037 | 1,008 | 1,024 | 2,184,200 | 1,024 |
| 2008-03-03 | 1,063 | 1,063 | 1,040 | 1,047 | 1,568,700 | 1,047 |
| 2008-02-29 | 1,115 | 1,132 | 1,095 | 1,118 | 917,600 | 1,118 |
| 2008-02-28 | 1,136 | 1,156 | 1,127 | 1,148 | 962,700 | 1,148 |
| 2008-02-27 | 1,170 | 1,174 | 1,142 | 1,156 | 1,337,900 | 1,156 |
| 2008-02-26 | 1,184 | 1,184 | 1,162 | 1,169 | 1,858,000 | 1,169 |
| 2008-02-25 | 1,122 | 1,149 | 1,110 | 1,144 | 1,594,400 | 1,144 |
| 2008-02-22 | 1,094 | 1,102 | 1,063 | 1,102 | 1,848,500 | 1,102 |
| 2008-02-21 | 1,098 | 1,140 | 1,096 | 1,115 | 2,715,000 | 1,115 |
| 2008-02-20 | 1,100 | 1,100 | 1,054 | 1,058 | 1,818,800 | 1,058 |
| 2008-02-19 | 1,124 | 1,124 | 1,098 | 1,110 | 2,137,600 | 1,110 |
| 2008-02-18 | 1,091 | 1,121 | 1,082 | 1,085 | 2,177,000 | 1,085 |
| 2008-02-15 | 1,050 | 1,086 | 1,033 | 1,079 | 2,097,700 | 1,079 |
| 2008-02-14 | 1,029 | 1,068 | 1,009 | 1,067 | 3,319,000 | 1,067 |
| 2008-02-13 | 1,021 | 1,048 | 1,020 | 1,034 | 2,351,600 | 1,034 |
| 2008-02-12 | 1,040 | 1,041 | 992 | 1,001 | 2,946,700 | 1,001 |
| 2008-02-08 | 1,050 | 1,079 | 1,038 | 1,043 | 1,799,400 | 1,043 |
| 2008-02-07 | 1,085 | 1,092 | 1,056 | 1,070 | 2,577,600 | 1,070 |
| 2008-02-06 | 1,083 | 1,084 | 1,053 | 1,065 | 2,238,800 | 1,065 |
| 2008-02-05 | 1,115 | 1,120 | 1,057 | 1,103 | 5,079,600 | 1,103 |
| 2008-02-04 | 1,250 | 1,251 | 1,101 | 1,115 | 5,835,300 | 1,115 |
| 2008-02-01 | 1,297 | 1,318 | 1,290 | 1,301 | 1,098,000 | 1,301 |
| 2008-01-31 | 1,276 | 1,333 | 1,276 | 1,320 | 1,445,500 | 1,320 |
| 2008-01-30 | 1,314 | 1,318 | 1,258 | 1,273 | 1,080,900 | 1,273 |
| 2008-01-29 | 1,306 | 1,316 | 1,276 | 1,316 | 926,200 | 1,316 |
| 2008-01-28 | 1,314 | 1,332 | 1,263 | 1,264 | 1,081,800 | 1,264 |
| 2008-01-25 | 1,250 | 1,319 | 1,250 | 1,313 | 1,572,300 | 1,313 |
| 2008-01-24 | 1,295 | 1,310 | 1,252 | 1,285 | 1,312,500 | 1,285 |
| 2008-01-23 | 1,260 | 1,286 | 1,242 | 1,249 | 2,045,400 | 1,249 |
| 2008-01-22 | 1,259 | 1,285 | 1,221 | 1,222 | 1,786,400 | 1,222 |
| 2008-01-21 | 1,318 | 1,325 | 1,289 | 1,299 | 1,303,800 | 1,299 |
| 2008-01-18 | 1,319 | 1,363 | 1,281 | 1,358 | 1,662,800 | 1,358 |
| 2008-01-17 | 1,309 | 1,345 | 1,294 | 1,337 | 1,846,700 | 1,337 |
| 2008-01-16 | 1,289 | 1,300 | 1,252 | 1,256 | 1,440,200 | 1,256 |
| 2008-01-15 | 1,342 | 1,360 | 1,300 | 1,309 | 1,268,800 | 1,309 |
| 2008-01-11 | 1,365 | 1,386 | 1,356 | 1,360 | 1,022,900 | 1,360 |
| 2008-01-10 | 1,396 | 1,397 | 1,364 | 1,364 | 1,062,700 | 1,364 |
| 2008-01-09 | 1,380 | 1,414 | 1,353 | 1,409 | 997,500 | 1,409 |
| 2008-01-08 | 1,391 | 1,417 | 1,385 | 1,396 | 1,708,300 | 1,396 |
| 2008-01-07 | 1,423 | 1,425 | 1,380 | 1,399 | 1,428,100 | 1,399 |
| 2008-01-04 | 1,463 | 1,475 | 1,407 | 1,422 | 1,192,600 | 1,422 |
分割・併合履歴 ： [1983-11-16]1株→1.05株