6454 マックス(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 | 1,037 | 1,075 | 1,032 | 1,070 | 50,000 | 1,070 |
| 2008-12-29 | 992 | 1,041 | 989 | 1,040 | 49,000 | 1,040 |
| 2008-12-26 | 1,000 | 1,000 | 982 | 982 | 7,000 | 982 |
| 2008-12-25 | 979 | 997 | 979 | 995 | 14,000 | 995 |
| 2008-12-24 | 978 | 980 | 975 | 980 | 17,000 | 980 |
| 2008-12-22 | 989 | 998 | 979 | 998 | 34,000 | 998 |
| 2008-12-19 | 970 | 991 | 969 | 979 | 43,000 | 979 |
| 2008-12-18 | 962 | 982 | 962 | 970 | 31,000 | 970 |
| 2008-12-17 | 974 | 975 | 959 | 962 | 20,000 | 962 |
| 2008-12-16 | 971 | 977 | 965 | 973 | 22,000 | 973 |
| 2008-12-15 | 992 | 1,005 | 982 | 995 | 42,000 | 995 |
| 2008-12-12 | 996 | 998 | 961 | 963 | 99,000 | 963 |
| 2008-12-11 | 957 | 1,002 | 957 | 995 | 64,000 | 995 |
| 2008-12-10 | 967 | 984 | 955 | 977 | 49,000 | 977 |
| 2008-12-09 | 999 | 1,001 | 971 | 985 | 51,000 | 985 |
| 2008-12-08 | 983 | 1,010 | 973 | 1,004 | 149,000 | 1,004 |
| 2008-12-05 | 917 | 942 | 907 | 935 | 69,000 | 935 |
| 2008-12-04 | 904 | 929 | 902 | 921 | 81,000 | 921 |
| 2008-12-03 | 928 | 928 | 898 | 914 | 67,000 | 914 |
| 2008-12-02 | 907 | 928 | 906 | 908 | 63,000 | 908 |
| 2008-12-01 | 998 | 1,000 | 946 | 967 | 102,000 | 967 |
| 2008-11-28 | 969 | 990 | 955 | 988 | 117,000 | 988 |
| 2008-11-27 | 929 | 968 | 929 | 959 | 87,000 | 959 |
| 2008-11-26 | 947 | 948 | 925 | 928 | 61,000 | 928 |
| 2008-11-25 | 1,004 | 1,006 | 965 | 975 | 71,000 | 975 |
| 2008-11-21 | 918 | 974 | 911 | 974 | 47,000 | 974 |
| 2008-11-20 | 935 | 938 | 925 | 938 | 43,000 | 938 |
| 2008-11-19 | 931 | 945 | 925 | 945 | 54,000 | 945 |
| 2008-11-18 | 903 | 930 | 903 | 930 | 55,000 | 930 |
| 2008-11-17 | 860 | 923 | 860 | 913 | 34,000 | 913 |
| 2008-11-14 | 924 | 924 | 882 | 887 | 56,000 | 887 |
| 2008-11-13 | 870 | 882 | 869 | 874 | 29,000 | 874 |
| 2008-11-12 | 887 | 916 | 887 | 910 | 53,000 | 910 |
| 2008-11-11 | 933 | 938 | 913 | 917 | 59,000 | 917 |
| 2008-11-10 | 907 | 934 | 901 | 933 | 92,000 | 933 |
| 2008-11-07 | 907 | 907 | 877 | 877 | 117,000 | 877 |
| 2008-11-06 | 981 | 991 | 966 | 977 | 61,000 | 977 |
| 2008-11-05 | 959 | 1,006 | 959 | 1,006 | 109,000 | 1,006 |
| 2008-11-04 | 899 | 917 | 880 | 914 | 60,000 | 914 |
| 2008-10-31 | 936 | 936 | 850 | 883 | 186,000 | 883 |
| 2008-10-30 | 860 | 909 | 846 | 908 | 176,000 | 908 |
| 2008-10-29 | 817 | 824 | 782 | 810 | 144,000 | 810 |
| 2008-10-28 | 734 | 749 | 688 | 747 | 147,000 | 747 |
| 2008-10-27 | 814 | 817 | 734 | 734 | 158,000 | 734 |
| 2008-10-24 | 938 | 938 | 830 | 834 | 137,000 | 834 |
| 2008-10-23 | 934 | 934 | 890 | 928 | 110,000 | 928 |
| 2008-10-22 | 1,002 | 1,003 | 934 | 934 | 93,000 | 934 |
| 2008-10-21 | 1,081 | 1,081 | 1,026 | 1,053 | 77,000 | 1,053 |
| 2008-10-20 | 1,078 | 1,078 | 1,014 | 1,041 | 212,000 | 1,041 |
| 2008-10-17 | 1,043 | 1,083 | 1,017 | 1,083 | 127,000 | 1,083 |
| 2008-10-16 | 981 | 1,005 | 968 | 993 | 236,000 | 993 |
| 2008-10-15 | 977 | 1,019 | 952 | 1,019 | 189,000 | 1,019 |
| 2008-10-14 | 930 | 978 | 918 | 947 | 226,000 | 947 |
| 2008-10-10 | 906 | 932 | 881 | 930 | 84,000 | 930 |
| 2008-10-09 | 889 | 936 | 876 | 936 | 111,000 | 936 |
| 2008-10-08 | 858 | 908 | 858 | 889 | 188,000 | 889 |
| 2008-10-07 | 880 | 880 | 811 | 878 | 194,000 | 878 |
| 2008-10-06 | 960 | 961 | 888 | 891 | 135,000 | 891 |
| 2008-10-03 | 972 | 983 | 962 | 963 | 52,000 | 963 |
| 2008-10-02 | 1,060 | 1,061 | 1,000 | 1,002 | 54,000 | 1,002 |
| 2008-10-01 | 1,054 | 1,061 | 1,031 | 1,049 | 29,000 | 1,049 |
| 2008-09-30 | 1,036 | 1,060 | 1,011 | 1,060 | 75,000 | 1,060 |
| 2008-09-29 | 1,023 | 1,063 | 1,023 | 1,046 | 67,000 | 1,046 |
| 2008-09-26 | 1,003 | 1,004 | 974 | 1,003 | 103,000 | 1,003 |
| 2008-09-25 | 1,005 | 1,005 | 973 | 1,002 | 142,000 | 1,002 |
| 2008-09-24 | 1,025 | 1,029 | 1,008 | 1,021 | 133,000 | 1,021 |
| 2008-09-22 | 1,063 | 1,072 | 1,020 | 1,026 | 147,000 | 1,026 |
| 2008-09-19 | 1,040 | 1,068 | 993 | 1,023 | 135,000 | 1,023 |
| 2008-09-18 | 1,003 | 1,048 | 982 | 1,040 | 137,000 | 1,040 |
| 2008-09-17 | 990 | 1,039 | 990 | 1,018 | 89,000 | 1,018 |
| 2008-09-16 | 970 | 976 | 960 | 967 | 56,000 | 967 |
| 2008-09-12 | 1,020 | 1,029 | 1,009 | 1,026 | 64,000 | 1,026 |
| 2008-09-11 | 1,006 | 1,006 | 990 | 997 | 57,000 | 997 |
| 2008-09-10 | 1,014 | 1,022 | 1,007 | 1,007 | 46,000 | 1,007 |
| 2008-09-09 | 1,038 | 1,038 | 1,010 | 1,018 | 54,000 | 1,018 |
| 2008-09-08 | 1,006 | 1,058 | 1,006 | 1,058 | 35,000 | 1,058 |
| 2008-09-05 | 1,000 | 1,029 | 1,000 | 1,020 | 75,000 | 1,020 |
| 2008-09-04 | 1,024 | 1,027 | 1,007 | 1,021 | 74,000 | 1,021 |
| 2008-09-03 | 1,027 | 1,038 | 1,020 | 1,028 | 35,000 | 1,028 |
| 2008-09-02 | 1,038 | 1,042 | 1,010 | 1,011 | 72,000 | 1,011 |
| 2008-09-01 | 1,043 | 1,045 | 1,036 | 1,037 | 57,000 | 1,037 |
| 2008-08-29 | 1,038 | 1,054 | 1,038 | 1,049 | 119,000 | 1,049 |
| 2008-08-28 | 1,040 | 1,054 | 1,030 | 1,049 | 67,000 | 1,049 |
| 2008-08-27 | 1,057 | 1,057 | 1,039 | 1,040 | 40,000 | 1,040 |
| 2008-08-26 | 1,078 | 1,078 | 1,027 | 1,038 | 111,000 | 1,038 |
| 2008-08-25 | 1,077 | 1,082 | 1,045 | 1,058 | 117,000 | 1,058 |
| 2008-08-22 | 1,092 | 1,093 | 1,070 | 1,076 | 78,000 | 1,076 |
| 2008-08-21 | 1,101 | 1,112 | 1,086 | 1,092 | 52,000 | 1,092 |
| 2008-08-20 | 1,129 | 1,129 | 1,107 | 1,112 | 41,000 | 1,112 |
| 2008-08-19 | 1,122 | 1,128 | 1,115 | 1,123 | 49,000 | 1,123 |
| 2008-08-18 | 1,151 | 1,179 | 1,151 | 1,157 | 72,000 | 1,157 |
| 2008-08-15 | 1,119 | 1,136 | 1,118 | 1,131 | 59,000 | 1,131 |
| 2008-08-14 | 1,131 | 1,134 | 1,115 | 1,116 | 61,000 | 1,116 |
| 2008-08-13 | 1,159 | 1,170 | 1,111 | 1,126 | 81,000 | 1,126 |
| 2008-08-12 | 1,200 | 1,215 | 1,177 | 1,178 | 64,000 | 1,178 |
| 2008-08-11 | 1,181 | 1,220 | 1,181 | 1,206 | 42,000 | 1,206 |
| 2008-08-08 | 1,175 | 1,181 | 1,158 | 1,178 | 57,000 | 1,178 |
| 2008-08-07 | 1,166 | 1,181 | 1,164 | 1,176 | 59,000 | 1,176 |
| 2008-08-06 | 1,148 | 1,186 | 1,148 | 1,186 | 81,000 | 1,186 |
| 2008-08-05 | 1,161 | 1,161 | 1,117 | 1,128 | 169,000 | 1,128 |
| 2008-08-04 | 1,147 | 1,147 | 1,111 | 1,111 | 74,000 | 1,111 |
| 2008-08-01 | 1,169 | 1,169 | 1,120 | 1,128 | 55,000 | 1,128 |
| 2008-07-31 | 1,161 | 1,162 | 1,140 | 1,152 | 97,000 | 1,152 |
| 2008-07-30 | 1,182 | 1,191 | 1,143 | 1,145 | 308,000 | 1,145 |
| 2008-07-29 | 1,095 | 1,109 | 1,086 | 1,105 | 63,000 | 1,105 |
| 2008-07-28 | 1,118 | 1,150 | 1,110 | 1,111 | 50,000 | 1,111 |
| 2008-07-25 | 1,152 | 1,158 | 1,131 | 1,133 | 77,000 | 1,133 |
| 2008-07-24 | 1,168 | 1,176 | 1,153 | 1,172 | 69,000 | 1,172 |
| 2008-07-23 | 1,161 | 1,162 | 1,140 | 1,148 | 86,000 | 1,148 |
| 2008-07-22 | 1,156 | 1,156 | 1,115 | 1,144 | 140,000 | 1,144 |
| 2008-07-18 | 1,126 | 1,130 | 1,090 | 1,096 | 105,000 | 1,096 |
| 2008-07-17 | 1,145 | 1,149 | 1,121 | 1,125 | 99,000 | 1,125 |
| 2008-07-16 | 1,131 | 1,146 | 1,127 | 1,134 | 59,000 | 1,134 |
| 2008-07-15 | 1,130 | 1,151 | 1,120 | 1,142 | 90,000 | 1,142 |
| 2008-07-14 | 1,164 | 1,175 | 1,154 | 1,160 | 45,000 | 1,160 |
| 2008-07-11 | 1,130 | 1,161 | 1,130 | 1,149 | 63,000 | 1,149 |
| 2008-07-10 | 1,130 | 1,150 | 1,120 | 1,130 | 59,000 | 1,130 |
| 2008-07-09 | 1,144 | 1,162 | 1,120 | 1,130 | 97,000 | 1,130 |
| 2008-07-08 | 1,167 | 1,167 | 1,118 | 1,126 | 117,000 | 1,126 |
| 2008-07-07 | 1,198 | 1,198 | 1,159 | 1,171 | 81,000 | 1,171 |
| 2008-07-04 | 1,182 | 1,182 | 1,169 | 1,179 | 63,000 | 1,179 |
| 2008-07-03 | 1,189 | 1,190 | 1,158 | 1,182 | 101,000 | 1,182 |
| 2008-07-02 | 1,224 | 1,224 | 1,182 | 1,190 | 130,000 | 1,190 |
| 2008-07-01 | 1,234 | 1,234 | 1,221 | 1,223 | 87,000 | 1,223 |
| 2008-06-30 | 1,225 | 1,236 | 1,194 | 1,199 | 80,000 | 1,199 |
| 2008-06-27 | 1,200 | 1,205 | 1,191 | 1,205 | 110,000 | 1,205 |
| 2008-06-26 | 1,260 | 1,260 | 1,229 | 1,233 | 145,000 | 1,233 |
| 2008-06-25 | 1,239 | 1,267 | 1,222 | 1,260 | 103,000 | 1,260 |
| 2008-06-24 | 1,251 | 1,252 | 1,219 | 1,219 | 62,000 | 1,219 |
| 2008-06-23 | 1,237 | 1,248 | 1,207 | 1,248 | 88,000 | 1,248 |
| 2008-06-20 | 1,302 | 1,302 | 1,265 | 1,277 | 43,000 | 1,277 |
| 2008-06-19 | 1,309 | 1,309 | 1,269 | 1,282 | 69,000 | 1,282 |
| 2008-06-18 | 1,318 | 1,318 | 1,291 | 1,309 | 119,000 | 1,309 |
| 2008-06-17 | 1,311 | 1,335 | 1,298 | 1,318 | 88,000 | 1,318 |
| 2008-06-16 | 1,315 | 1,318 | 1,282 | 1,291 | 170,000 | 1,291 |
| 2008-06-13 | 1,253 | 1,254 | 1,215 | 1,235 | 183,000 | 1,235 |
| 2008-06-12 | 1,289 | 1,289 | 1,248 | 1,252 | 100,000 | 1,252 |
| 2008-06-11 | 1,268 | 1,281 | 1,257 | 1,277 | 60,000 | 1,277 |
| 2008-06-10 | 1,321 | 1,327 | 1,275 | 1,286 | 108,000 | 1,286 |
| 2008-06-09 | 1,313 | 1,327 | 1,289 | 1,320 | 119,000 | 1,320 |
| 2008-06-06 | 1,360 | 1,373 | 1,348 | 1,348 | 63,000 | 1,348 |
| 2008-06-05 | 1,351 | 1,359 | 1,335 | 1,359 | 89,000 | 1,359 |
| 2008-06-04 | 1,309 | 1,351 | 1,309 | 1,350 | 78,000 | 1,350 |
| 2008-06-03 | 1,310 | 1,331 | 1,306 | 1,328 | 59,000 | 1,328 |
| 2008-06-02 | 1,339 | 1,350 | 1,323 | 1,344 | 84,000 | 1,344 |
| 2008-05-30 | 1,329 | 1,346 | 1,320 | 1,345 | 156,000 | 1,345 |
| 2008-05-29 | 1,278 | 1,312 | 1,275 | 1,309 | 139,000 | 1,309 |
| 2008-05-28 | 1,256 | 1,278 | 1,248 | 1,248 | 87,000 | 1,248 |
| 2008-05-27 | 1,235 | 1,275 | 1,235 | 1,275 | 121,000 | 1,275 |
| 2008-05-26 | 1,226 | 1,226 | 1,199 | 1,222 | 81,000 | 1,222 |
| 2008-05-23 | 1,224 | 1,241 | 1,223 | 1,229 | 52,000 | 1,229 |
| 2008-05-22 | 1,231 | 1,250 | 1,205 | 1,241 | 81,000 | 1,241 |
| 2008-05-21 | 1,265 | 1,269 | 1,222 | 1,230 | 118,000 | 1,230 |
| 2008-05-20 | 1,293 | 1,293 | 1,272 | 1,277 | 67,000 | 1,277 |
| 2008-05-19 | 1,280 | 1,283 | 1,269 | 1,279 | 48,000 | 1,279 |
| 2008-05-16 | 1,293 | 1,293 | 1,275 | 1,278 | 87,000 | 1,278 |
| 2008-05-15 | 1,290 | 1,308 | 1,274 | 1,292 | 72,000 | 1,292 |
| 2008-05-14 | 1,252 | 1,293 | 1,245 | 1,289 | 158,000 | 1,289 |
| 2008-05-13 | 1,242 | 1,257 | 1,224 | 1,252 | 193,000 | 1,252 |
| 2008-05-12 | 1,252 | 1,273 | 1,247 | 1,273 | 91,000 | 1,273 |
| 2008-05-09 | 1,305 | 1,305 | 1,240 | 1,249 | 227,000 | 1,249 |
| 2008-05-08 | 1,330 | 1,337 | 1,294 | 1,307 | 200,000 | 1,307 |
| 2008-05-07 | 1,333 | 1,333 | 1,314 | 1,325 | 130,000 | 1,325 |
| 2008-05-02 | 1,295 | 1,315 | 1,291 | 1,313 | 76,000 | 1,313 |
| 2008-05-01 | 1,283 | 1,306 | 1,279 | 1,294 | 123,000 | 1,294 |
| 2008-04-30 | 1,283 | 1,312 | 1,265 | 1,303 | 306,000 | 1,303 |
| 2008-04-28 | 1,257 | 1,265 | 1,215 | 1,263 | 199,000 | 1,263 |
| 2008-04-25 | 1,272 | 1,300 | 1,252 | 1,277 | 145,000 | 1,277 |
| 2008-04-24 | 1,279 | 1,297 | 1,270 | 1,272 | 87,000 | 1,272 |
| 2008-04-23 | 1,260 | 1,284 | 1,253 | 1,266 | 68,000 | 1,266 |
| 2008-04-22 | 1,297 | 1,300 | 1,275 | 1,280 | 83,000 | 1,280 |
| 2008-04-21 | 1,323 | 1,334 | 1,302 | 1,317 | 106,000 | 1,317 |
| 2008-04-18 | 1,260 | 1,288 | 1,260 | 1,283 | 84,000 | 1,283 |
| 2008-04-17 | 1,240 | 1,278 | 1,240 | 1,267 | 96,000 | 1,267 |
| 2008-04-16 | 1,237 | 1,249 | 1,217 | 1,249 | 144,000 | 1,249 |
| 2008-04-15 | 1,229 | 1,237 | 1,210 | 1,237 | 78,000 | 1,237 |
| 2008-04-14 | 1,188 | 1,226 | 1,154 | 1,225 | 179,000 | 1,225 |
| 2008-04-11 | 1,156 | 1,199 | 1,110 | 1,194 | 122,000 | 1,194 |
| 2008-04-10 | 1,113 | 1,164 | 1,106 | 1,155 | 213,000 | 1,155 |
| 2008-04-09 | 1,104 | 1,122 | 1,104 | 1,113 | 103,000 | 1,113 |
| 2008-04-08 | 1,128 | 1,133 | 1,116 | 1,124 | 67,000 | 1,124 |
| 2008-04-07 | 1,123 | 1,129 | 1,111 | 1,127 | 70,000 | 1,127 |
| 2008-04-04 | 1,119 | 1,119 | 1,100 | 1,110 | 65,000 | 1,110 |
| 2008-04-03 | 1,100 | 1,127 | 1,100 | 1,120 | 84,000 | 1,120 |
| 2008-04-02 | 1,072 | 1,122 | 1,072 | 1,119 | 204,000 | 1,119 |
| 2008-04-01 | 1,059 | 1,070 | 1,044 | 1,052 | 124,000 | 1,052 |
| 2008-03-31 | 1,117 | 1,117 | 1,054 | 1,072 | 144,000 | 1,072 |
| 2008-03-28 | 1,114 | 1,128 | 1,083 | 1,122 | 123,000 | 1,122 |
| 2008-03-27 | 1,137 | 1,137 | 1,098 | 1,115 | 73,000 | 1,115 |
| 2008-03-26 | 1,108 | 1,142 | 1,100 | 1,120 | 112,000 | 1,120 |
| 2008-03-25 | 1,176 | 1,176 | 1,148 | 1,164 | 139,000 | 1,164 |
| 2008-03-24 | 1,127 | 1,151 | 1,120 | 1,130 | 70,000 | 1,130 |
| 2008-03-21 | 1,154 | 1,164 | 1,099 | 1,128 | 204,000 | 1,128 |
| 2008-03-19 | 1,089 | 1,153 | 1,089 | 1,143 | 228,000 | 1,143 |
| 2008-03-18 | 1,055 | 1,059 | 1,029 | 1,049 | 110,000 | 1,049 |
| 2008-03-17 | 1,041 | 1,064 | 1,036 | 1,053 | 72,000 | 1,053 |
| 2008-03-14 | 1,076 | 1,082 | 1,050 | 1,074 | 223,000 | 1,074 |
| 2008-03-13 | 1,115 | 1,115 | 1,071 | 1,076 | 126,000 | 1,076 |
| 2008-03-12 | 1,137 | 1,137 | 1,109 | 1,115 | 178,000 | 1,115 |
| 2008-03-11 | 1,091 | 1,103 | 1,072 | 1,097 | 256,000 | 1,097 |
| 2008-03-10 | 1,158 | 1,160 | 1,094 | 1,102 | 203,000 | 1,102 |
| 2008-03-07 | 1,160 | 1,160 | 1,131 | 1,138 | 188,000 | 1,138 |
| 2008-03-06 | 1,163 | 1,183 | 1,142 | 1,177 | 189,000 | 1,177 |
| 2008-03-05 | 1,188 | 1,193 | 1,142 | 1,163 | 318,000 | 1,163 |
| 2008-03-04 | 1,188 | 1,196 | 1,143 | 1,168 | 276,000 | 1,168 |
| 2008-03-03 | 1,208 | 1,228 | 1,200 | 1,200 | 217,000 | 1,200 |
| 2008-02-29 | 1,269 | 1,272 | 1,216 | 1,248 | 179,000 | 1,248 |
| 2008-02-28 | 1,281 | 1,289 | 1,259 | 1,276 | 192,000 | 1,276 |
| 2008-02-27 | 1,319 | 1,337 | 1,294 | 1,297 | 251,000 | 1,297 |
| 2008-02-26 | 1,339 | 1,341 | 1,318 | 1,319 | 94,000 | 1,319 |
| 2008-02-25 | 1,312 | 1,344 | 1,312 | 1,339 | 97,000 | 1,339 |
| 2008-02-22 | 1,339 | 1,339 | 1,301 | 1,312 | 109,000 | 1,312 |
| 2008-02-21 | 1,298 | 1,347 | 1,295 | 1,339 | 216,000 | 1,339 |
| 2008-02-20 | 1,349 | 1,356 | 1,291 | 1,297 | 127,000 | 1,297 |
| 2008-02-19 | 1,343 | 1,346 | 1,312 | 1,338 | 110,000 | 1,338 |
| 2008-02-18 | 1,336 | 1,354 | 1,335 | 1,338 | 149,000 | 1,338 |
| 2008-02-15 | 1,288 | 1,345 | 1,265 | 1,336 | 193,000 | 1,336 |
| 2008-02-14 | 1,249 | 1,296 | 1,249 | 1,291 | 118,000 | 1,291 |
| 2008-02-13 | 1,227 | 1,250 | 1,227 | 1,235 | 143,000 | 1,235 |
| 2008-02-12 | 1,243 | 1,243 | 1,221 | 1,224 | 179,000 | 1,224 |
| 2008-02-08 | 1,241 | 1,253 | 1,235 | 1,241 | 136,000 | 1,241 |
| 2008-02-07 | 1,252 | 1,253 | 1,211 | 1,241 | 124,000 | 1,241 |
| 2008-02-06 | 1,284 | 1,285 | 1,251 | 1,252 | 139,000 | 1,252 |
| 2008-02-05 | 1,316 | 1,316 | 1,286 | 1,312 | 97,000 | 1,312 |
| 2008-02-04 | 1,286 | 1,317 | 1,286 | 1,316 | 109,000 | 1,316 |
| 2008-02-01 | 1,270 | 1,292 | 1,268 | 1,283 | 108,000 | 1,283 |
| 2008-01-31 | 1,212 | 1,270 | 1,210 | 1,270 | 180,000 | 1,270 |
| 2008-01-30 | 1,266 | 1,269 | 1,206 | 1,212 | 197,000 | 1,212 |
| 2008-01-29 | 1,238 | 1,253 | 1,221 | 1,246 | 226,000 | 1,246 |
| 2008-01-28 | 1,242 | 1,274 | 1,237 | 1,237 | 144,000 | 1,237 |
| 2008-01-25 | 1,190 | 1,243 | 1,190 | 1,241 | 133,000 | 1,241 |
| 2008-01-24 | 1,124 | 1,174 | 1,123 | 1,174 | 131,000 | 1,174 |
| 2008-01-23 | 1,109 | 1,138 | 1,088 | 1,110 | 242,000 | 1,110 |
| 2008-01-22 | 1,150 | 1,150 | 1,105 | 1,109 | 125,000 | 1,109 |
| 2008-01-21 | 1,223 | 1,228 | 1,142 | 1,159 | 204,000 | 1,159 |
| 2008-01-18 | 1,173 | 1,211 | 1,133 | 1,203 | 162,000 | 1,203 |
| 2008-01-17 | 1,095 | 1,175 | 1,094 | 1,175 | 183,000 | 1,175 |
| 2008-01-16 | 1,077 | 1,133 | 1,064 | 1,094 | 140,000 | 1,094 |
| 2008-01-15 | 1,163 | 1,185 | 1,111 | 1,117 | 35,000 | 1,117 |
| 2008-01-11 | 1,202 | 1,209 | 1,174 | 1,174 | 158,000 | 1,174 |
| 2008-01-10 | 1,213 | 1,226 | 1,208 | 1,208 | 57,000 | 1,208 |
| 2008-01-09 | 1,216 | 1,216 | 1,195 | 1,213 | 165,000 | 1,213 |
| 2008-01-08 | 1,220 | 1,235 | 1,195 | 1,196 | 110,000 | 1,196 |
| 2008-01-07 | 1,237 | 1,237 | 1,210 | 1,220 | 122,000 | 1,220 |
| 2008-01-04 | 1,301 | 1,301 | 1,213 | 1,236 | 115,000 | 1,236 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株