6481 THK(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 | 940 | 949 | 925 | 930 | 375,900 | 930 |
| 2008-12-29 | 950 | 955 | 924 | 948 | 299,400 | 948 |
| 2008-12-26 | 915 | 964 | 915 | 953 | 367,000 | 953 |
| 2008-12-25 | 914 | 919 | 901 | 917 | 263,800 | 917 |
| 2008-12-24 | 934 | 940 | 918 | 928 | 860,400 | 928 |
| 2008-12-22 | 928 | 952 | 926 | 933 | 920,300 | 933 |
| 2008-12-19 | 900 | 917 | 890 | 894 | 947,500 | 894 |
| 2008-12-18 | 933 | 937 | 908 | 920 | 705,800 | 920 |
| 2008-12-17 | 946 | 960 | 908 | 932 | 751,800 | 932 |
| 2008-12-16 | 950 | 954 | 902 | 926 | 869,900 | 926 |
| 2008-12-15 | 957 | 990 | 957 | 979 | 1,055,900 | 979 |
| 2008-12-12 | 941 | 945 | 876 | 897 | 1,450,800 | 897 |
| 2008-12-11 | 896 | 943 | 884 | 940 | 782,400 | 940 |
| 2008-12-10 | 873 | 917 | 869 | 906 | 1,058,300 | 906 |
| 2008-12-09 | 866 | 910 | 857 | 865 | 959,800 | 865 |
| 2008-12-08 | 829 | 859 | 815 | 856 | 837,800 | 856 |
| 2008-12-05 | 825 | 854 | 821 | 821 | 1,203,500 | 821 |
| 2008-12-04 | 829 | 847 | 820 | 829 | 1,422,300 | 829 |
| 2008-12-03 | 866 | 891 | 820 | 829 | 1,166,200 | 829 |
| 2008-12-02 | 900 | 903 | 862 | 862 | 1,342,600 | 862 |
| 2008-12-01 | 957 | 975 | 956 | 962 | 959,200 | 962 |
| 2008-11-28 | 928 | 971 | 922 | 956 | 1,080,400 | 956 |
| 2008-11-27 | 906 | 919 | 904 | 918 | 1,633,200 | 918 |
| 2008-11-26 | 906 | 911 | 875 | 876 | 1,847,700 | 876 |
| 2008-11-25 | 1,026 | 1,035 | 916 | 946 | 2,023,900 | 946 |
| 2008-11-21 | 864 | 971 | 853 | 960 | 1,456,700 | 960 |
| 2008-11-20 | 920 | 933 | 880 | 894 | 1,154,800 | 894 |
| 2008-11-19 | 1,030 | 1,035 | 918 | 953 | 2,351,100 | 953 |
| 2008-11-18 | 1,070 | 1,070 | 1,031 | 1,031 | 1,720,400 | 1,031 |
| 2008-11-17 | 1,054 | 1,156 | 1,033 | 1,112 | 1,624,100 | 1,112 |
| 2008-11-14 | 1,135 | 1,208 | 1,125 | 1,134 | 2,444,600 | 1,134 |
| 2008-11-13 | 1,161 | 1,176 | 1,136 | 1,136 | 936,500 | 1,136 |
| 2008-11-12 | 1,349 | 1,387 | 1,292 | 1,336 | 586,200 | 1,336 |
| 2008-11-11 | 1,449 | 1,471 | 1,318 | 1,355 | 1,389,200 | 1,355 |
| 2008-11-10 | 1,450 | 1,462 | 1,402 | 1,436 | 824,700 | 1,436 |
| 2008-11-07 | 1,349 | 1,372 | 1,300 | 1,348 | 1,346,100 | 1,348 |
| 2008-11-06 | 1,435 | 1,455 | 1,388 | 1,421 | 856,400 | 1,421 |
| 2008-11-05 | 1,538 | 1,559 | 1,505 | 1,542 | 1,116,900 | 1,542 |
| 2008-11-04 | 1,435 | 1,467 | 1,408 | 1,448 | 852,000 | 1,448 |
| 2008-10-31 | 1,303 | 1,419 | 1,283 | 1,325 | 1,216,500 | 1,325 |
| 2008-10-30 | 1,285 | 1,483 | 1,251 | 1,483 | 1,080,200 | 1,483 |
| 2008-10-29 | 1,307 | 1,307 | 1,210 | 1,283 | 554,500 | 1,283 |
| 2008-10-28 | 1,091 | 1,230 | 1,029 | 1,207 | 2,566,200 | 1,207 |
| 2008-10-27 | 1,185 | 1,230 | 1,117 | 1,137 | 1,971,300 | 1,137 |
| 2008-10-24 | 1,280 | 1,280 | 1,191 | 1,196 | 2,018,800 | 1,196 |
| 2008-10-23 | 1,260 | 1,284 | 1,160 | 1,284 | 1,055,400 | 1,284 |
| 2008-10-22 | 1,437 | 1,437 | 1,294 | 1,316 | 1,249,300 | 1,316 |
| 2008-10-21 | 1,460 | 1,468 | 1,385 | 1,436 | 972,500 | 1,436 |
| 2008-10-20 | 1,424 | 1,447 | 1,374 | 1,435 | 980,200 | 1,435 |
| 2008-10-17 | 1,460 | 1,461 | 1,327 | 1,384 | 1,299,100 | 1,384 |
| 2008-10-16 | 1,400 | 1,431 | 1,351 | 1,360 | 1,009,300 | 1,360 |
| 2008-10-15 | 1,439 | 1,517 | 1,422 | 1,495 | 1,540,900 | 1,495 |
| 2008-10-14 | 1,453 | 1,453 | 1,437 | 1,453 | 913,900 | 1,453 |
| 2008-10-10 | 1,250 | 1,304 | 1,135 | 1,253 | 2,359,900 | 1,253 |
| 2008-10-09 | 1,258 | 1,315 | 1,235 | 1,275 | 1,553,100 | 1,275 |
| 2008-10-08 | 1,325 | 1,340 | 1,233 | 1,257 | 1,218,000 | 1,257 |
| 2008-10-07 | 1,340 | 1,427 | 1,300 | 1,404 | 1,612,800 | 1,404 |
| 2008-10-06 | 1,427 | 1,443 | 1,361 | 1,385 | 712,100 | 1,385 |
| 2008-10-03 | 1,514 | 1,539 | 1,486 | 1,491 | 1,512,000 | 1,491 |
| 2008-10-02 | 1,589 | 1,598 | 1,530 | 1,544 | 723,600 | 1,544 |
| 2008-10-01 | 1,622 | 1,630 | 1,562 | 1,589 | 1,147,400 | 1,589 |
| 2008-09-30 | 1,564 | 1,624 | 1,553 | 1,613 | 1,354,700 | 1,613 |
| 2008-09-29 | 1,715 | 1,718 | 1,608 | 1,612 | 1,359,900 | 1,612 |
| 2008-09-26 | 1,797 | 1,797 | 1,691 | 1,724 | 1,085,200 | 1,724 |
| 2008-09-25 | 1,787 | 1,835 | 1,766 | 1,797 | 1,242,900 | 1,797 |
| 2008-09-24 | 1,799 | 1,806 | 1,764 | 1,806 | 1,320,300 | 1,806 |
| 2008-09-22 | 1,830 | 1,877 | 1,825 | 1,855 | 1,824,100 | 1,855 |
| 2008-09-19 | 1,620 | 1,788 | 1,595 | 1,770 | 1,855,300 | 1,770 |
| 2008-09-18 | 1,614 | 1,614 | 1,542 | 1,587 | 1,245,000 | 1,587 |
| 2008-09-17 | 1,613 | 1,684 | 1,602 | 1,614 | 1,430,600 | 1,614 |
| 2008-09-16 | 1,550 | 1,616 | 1,533 | 1,613 | 1,135,200 | 1,613 |
| 2008-09-12 | 1,636 | 1,639 | 1,587 | 1,626 | 1,455,100 | 1,626 |
| 2008-09-11 | 1,560 | 1,587 | 1,560 | 1,576 | 916,400 | 1,576 |
| 2008-09-10 | 1,611 | 1,619 | 1,555 | 1,588 | 1,080,100 | 1,588 |
| 2008-09-09 | 1,665 | 1,673 | 1,630 | 1,641 | 987,200 | 1,641 |
| 2008-09-08 | 1,726 | 1,726 | 1,636 | 1,644 | 1,061,700 | 1,644 |
| 2008-09-05 | 1,501 | 1,652 | 1,500 | 1,636 | 2,794,500 | 1,636 |
| 2008-09-04 | 1,566 | 1,566 | 1,490 | 1,516 | 1,656,700 | 1,516 |
| 2008-09-03 | 1,630 | 1,649 | 1,608 | 1,620 | 1,344,400 | 1,620 |
| 2008-09-02 | 1,703 | 1,721 | 1,598 | 1,610 | 2,877,600 | 1,610 |
| 2008-09-01 | 1,749 | 1,759 | 1,707 | 1,712 | 1,317,300 | 1,712 |
| 2008-08-29 | 1,780 | 1,789 | 1,762 | 1,789 | 835,900 | 1,789 |
| 2008-08-28 | 1,801 | 1,802 | 1,749 | 1,756 | 695,000 | 1,756 |
| 2008-08-27 | 1,770 | 1,776 | 1,751 | 1,759 | 504,000 | 1,759 |
| 2008-08-26 | 1,776 | 1,776 | 1,744 | 1,769 | 1,099,800 | 1,769 |
| 2008-08-25 | 1,808 | 1,819 | 1,791 | 1,795 | 378,000 | 1,795 |
| 2008-08-22 | 1,791 | 1,800 | 1,751 | 1,758 | 711,600 | 1,758 |
| 2008-08-21 | 1,780 | 1,857 | 1,770 | 1,821 | 1,160,700 | 1,821 |
| 2008-08-20 | 1,750 | 1,772 | 1,750 | 1,771 | 678,300 | 1,771 |
| 2008-08-19 | 1,787 | 1,790 | 1,751 | 1,770 | 867,700 | 1,770 |
| 2008-08-18 | 1,782 | 1,867 | 1,772 | 1,842 | 1,184,800 | 1,842 |
| 2008-08-15 | 1,785 | 1,807 | 1,757 | 1,781 | 945,600 | 1,781 |
| 2008-08-14 | 1,779 | 1,804 | 1,763 | 1,785 | 705,300 | 1,785 |
| 2008-08-13 | 1,806 | 1,809 | 1,762 | 1,787 | 1,161,400 | 1,787 |
| 2008-08-12 | 1,873 | 1,883 | 1,802 | 1,805 | 1,823,500 | 1,805 |
| 2008-08-11 | 1,881 | 1,937 | 1,880 | 1,929 | 743,300 | 1,929 |
| 2008-08-08 | 1,827 | 1,901 | 1,799 | 1,878 | 786,400 | 1,878 |
| 2008-08-07 | 1,866 | 1,870 | 1,814 | 1,838 | 661,400 | 1,838 |
| 2008-08-06 | 1,800 | 1,891 | 1,796 | 1,870 | 1,378,400 | 1,870 |
| 2008-08-05 | 1,770 | 1,770 | 1,725 | 1,725 | 1,067,700 | 1,725 |
| 2008-08-04 | 1,803 | 1,828 | 1,771 | 1,778 | 1,219,900 | 1,778 |
| 2008-08-01 | 1,909 | 1,910 | 1,777 | 1,787 | 1,701,700 | 1,787 |
| 2008-07-31 | 1,938 | 1,949 | 1,884 | 1,934 | 882,100 | 1,934 |
| 2008-07-30 | 1,943 | 1,956 | 1,915 | 1,926 | 714,800 | 1,926 |
| 2008-07-29 | 1,950 | 1,956 | 1,890 | 1,915 | 1,599,100 | 1,915 |
| 2008-07-28 | 2,030 | 2,045 | 1,961 | 1,976 | 1,180,400 | 1,976 |
| 2008-07-25 | 2,030 | 2,035 | 2,005 | 2,015 | 907,600 | 2,015 |
| 2008-07-24 | 2,000 | 2,090 | 1,999 | 2,070 | 1,131,700 | 2,070 |
| 2008-07-23 | 1,960 | 1,990 | 1,944 | 1,982 | 1,079,700 | 1,982 |
| 2008-07-22 | 1,884 | 1,960 | 1,871 | 1,952 | 3,375,300 | 1,952 |
| 2008-07-18 | 1,880 | 1,897 | 1,805 | 1,826 | 3,155,000 | 1,826 |
| 2008-07-17 | 1,919 | 1,956 | 1,902 | 1,910 | 1,857,700 | 1,910 |
| 2008-07-16 | 1,836 | 1,914 | 1,836 | 1,889 | 2,498,800 | 1,889 |
| 2008-07-15 | 1,841 | 1,847 | 1,790 | 1,799 | 1,463,500 | 1,799 |
| 2008-07-14 | 1,797 | 1,874 | 1,797 | 1,840 | 1,549,000 | 1,840 |
| 2008-07-11 | 1,826 | 1,828 | 1,769 | 1,779 | 829,900 | 1,779 |
| 2008-07-10 | 1,801 | 1,834 | 1,785 | 1,801 | 1,054,900 | 1,801 |
| 2008-07-09 | 1,805 | 1,850 | 1,795 | 1,803 | 1,501,400 | 1,803 |
| 2008-07-08 | 1,819 | 1,824 | 1,735 | 1,758 | 2,399,800 | 1,758 |
| 2008-07-07 | 1,867 | 1,867 | 1,792 | 1,818 | 2,363,200 | 1,818 |
| 2008-07-04 | 1,895 | 1,895 | 1,841 | 1,868 | 1,198,200 | 1,868 |
| 2008-07-03 | 1,928 | 1,928 | 1,846 | 1,902 | 2,274,700 | 1,902 |
| 2008-07-02 | 2,080 | 2,080 | 1,912 | 1,927 | 2,764,300 | 1,927 |
| 2008-07-01 | 2,090 | 2,095 | 2,060 | 2,075 | 1,146,300 | 2,075 |
| 2008-06-30 | 2,025 | 2,085 | 2,025 | 2,060 | 892,200 | 2,060 |
| 2008-06-27 | 2,030 | 2,035 | 2,005 | 2,020 | 1,120,300 | 2,020 |
| 2008-06-26 | 2,155 | 2,155 | 2,075 | 2,090 | 873,000 | 2,090 |
| 2008-06-25 | 2,100 | 2,150 | 2,045 | 2,150 | 1,252,500 | 2,150 |
| 2008-06-24 | 2,100 | 2,150 | 2,100 | 2,120 | 395,500 | 2,120 |
| 2008-06-23 | 2,110 | 2,170 | 2,070 | 2,140 | 927,500 | 2,140 |
| 2008-06-20 | 2,170 | 2,175 | 2,070 | 2,090 | 1,629,500 | 2,090 |
| 2008-06-19 | 2,245 | 2,245 | 2,135 | 2,205 | 1,559,600 | 2,205 |
| 2008-06-18 | 2,285 | 2,290 | 2,220 | 2,265 | 807,200 | 2,265 |
| 2008-06-17 | 2,330 | 2,350 | 2,295 | 2,310 | 530,700 | 2,310 |
| 2008-06-16 | 2,300 | 2,330 | 2,275 | 2,320 | 719,400 | 2,320 |
| 2008-06-13 | 2,265 | 2,320 | 2,255 | 2,280 | 1,555,200 | 2,280 |
| 2008-06-12 | 2,180 | 2,195 | 2,140 | 2,180 | 705,900 | 2,180 |
| 2008-06-11 | 2,235 | 2,245 | 2,150 | 2,240 | 1,411,700 | 2,240 |
| 2008-06-10 | 2,360 | 2,365 | 2,230 | 2,230 | 759,500 | 2,230 |
| 2008-06-09 | 2,300 | 2,325 | 2,270 | 2,305 | 635,900 | 2,305 |
| 2008-06-06 | 2,450 | 2,480 | 2,370 | 2,385 | 1,236,900 | 2,385 |
| 2008-06-05 | 2,370 | 2,415 | 2,345 | 2,415 | 1,408,200 | 2,415 |
| 2008-06-04 | 2,260 | 2,375 | 2,250 | 2,365 | 1,789,000 | 2,365 |
| 2008-06-03 | 2,210 | 2,260 | 2,190 | 2,250 | 1,421,500 | 2,250 |
| 2008-06-02 | 2,230 | 2,250 | 2,175 | 2,250 | 1,352,500 | 2,250 |
| 2008-05-30 | 2,190 | 2,200 | 2,170 | 2,175 | 896,800 | 2,175 |
| 2008-05-29 | 2,075 | 2,175 | 2,070 | 2,135 | 1,205,900 | 2,135 |
| 2008-05-28 | 2,050 | 2,100 | 2,020 | 2,020 | 1,301,700 | 2,020 |
| 2008-05-27 | 2,065 | 2,080 | 2,010 | 2,045 | 734,700 | 2,045 |
| 2008-05-26 | 2,025 | 2,025 | 1,983 | 2,025 | 780,500 | 2,025 |
| 2008-05-23 | 2,095 | 2,095 | 2,045 | 2,045 | 809,800 | 2,045 |
| 2008-05-22 | 2,025 | 2,120 | 2,020 | 2,115 | 845,200 | 2,115 |
| 2008-05-21 | 2,085 | 2,090 | 2,005 | 2,025 | 1,007,800 | 2,025 |
| 2008-05-20 | 2,125 | 2,165 | 2,100 | 2,135 | 792,700 | 2,135 |
| 2008-05-19 | 2,070 | 2,140 | 2,035 | 2,125 | 2,149,100 | 2,125 |
| 2008-05-16 | 2,260 | 2,325 | 2,125 | 2,215 | 2,068,100 | 2,215 |
| 2008-05-15 | 2,290 | 2,375 | 2,235 | 2,375 | 1,631,900 | 2,375 |
| 2008-05-14 | 2,305 | 2,320 | 2,245 | 2,265 | 1,241,100 | 2,265 |
| 2008-05-13 | 2,325 | 2,350 | 2,260 | 2,275 | 903,800 | 2,275 |
| 2008-05-12 | 2,320 | 2,325 | 2,280 | 2,320 | 467,800 | 2,320 |
| 2008-05-09 | 2,440 | 2,440 | 2,310 | 2,325 | 1,395,100 | 2,325 |
| 2008-05-08 | 2,405 | 2,470 | 2,395 | 2,440 | 1,363,400 | 2,440 |
| 2008-05-07 | 2,385 | 2,450 | 2,385 | 2,435 | 1,685,500 | 2,435 |
| 2008-05-02 | 2,320 | 2,335 | 2,275 | 2,305 | 1,821,000 | 2,305 |
| 2008-05-01 | 2,280 | 2,335 | 2,275 | 2,300 | 1,116,800 | 2,300 |
| 2008-04-30 | 2,225 | 2,345 | 2,225 | 2,305 | 1,302,800 | 2,305 |
| 2008-04-28 | 2,250 | 2,295 | 2,240 | 2,280 | 539,400 | 2,280 |
| 2008-04-25 | 2,230 | 2,295 | 2,225 | 2,245 | 2,133,900 | 2,245 |
| 2008-04-24 | 2,145 | 2,315 | 2,140 | 2,220 | 3,056,400 | 2,220 |
| 2008-04-23 | 2,115 | 2,195 | 2,095 | 2,150 | 1,723,600 | 2,150 |
| 2008-04-22 | 2,090 | 2,095 | 2,030 | 2,045 | 458,200 | 2,045 |
| 2008-04-21 | 2,060 | 2,140 | 2,055 | 2,110 | 853,600 | 2,110 |
| 2008-04-18 | 2,045 | 2,100 | 2,045 | 2,090 | 996,300 | 2,090 |
| 2008-04-17 | 2,065 | 2,105 | 2,030 | 2,085 | 1,987,300 | 2,085 |
| 2008-04-16 | 1,900 | 1,945 | 1,876 | 1,934 | 881,600 | 1,934 |
| 2008-04-15 | 1,838 | 1,875 | 1,792 | 1,866 | 758,400 | 1,866 |
| 2008-04-14 | 1,809 | 1,824 | 1,789 | 1,813 | 421,900 | 1,813 |
| 2008-04-11 | 1,800 | 1,893 | 1,789 | 1,869 | 951,400 | 1,869 |
| 2008-04-10 | 1,805 | 1,810 | 1,755 | 1,799 | 1,308,200 | 1,799 |
| 2008-04-09 | 1,900 | 1,947 | 1,791 | 1,830 | 1,334,900 | 1,830 |
| 2008-04-08 | 1,839 | 1,862 | 1,836 | 1,847 | 924,000 | 1,847 |
| 2008-04-07 | 1,835 | 1,845 | 1,808 | 1,823 | 599,500 | 1,823 |
| 2008-04-04 | 1,839 | 1,846 | 1,805 | 1,815 | 479,900 | 1,815 |
| 2008-04-03 | 1,821 | 1,860 | 1,782 | 1,856 | 849,200 | 1,856 |
| 2008-04-02 | 1,797 | 1,809 | 1,782 | 1,798 | 790,600 | 1,798 |
| 2008-04-01 | 1,720 | 1,753 | 1,703 | 1,732 | 1,369,800 | 1,732 |
| 2008-03-31 | 1,772 | 1,779 | 1,684 | 1,717 | 1,257,900 | 1,717 |
| 2008-03-28 | 1,784 | 1,806 | 1,753 | 1,801 | 933,200 | 1,801 |
| 2008-03-27 | 1,804 | 1,849 | 1,765 | 1,805 | 1,083,700 | 1,805 |
| 2008-03-26 | 1,799 | 1,841 | 1,781 | 1,803 | 527,900 | 1,803 |
| 2008-03-25 | 1,800 | 1,837 | 1,791 | 1,819 | 461,500 | 1,819 |
| 2008-03-24 | 1,750 | 1,799 | 1,740 | 1,761 | 664,700 | 1,761 |
| 2008-03-21 | 1,733 | 1,786 | 1,733 | 1,780 | 455,400 | 1,780 |
| 2008-03-19 | 1,750 | 1,751 | 1,705 | 1,733 | 843,500 | 1,733 |
| 2008-03-18 | 1,652 | 1,702 | 1,652 | 1,690 | 1,611,600 | 1,690 |
| 2008-03-17 | 1,646 | 1,656 | 1,551 | 1,636 | 1,481,800 | 1,636 |
| 2008-03-14 | 1,761 | 1,762 | 1,686 | 1,703 | 1,019,700 | 1,703 |
| 2008-03-13 | 1,777 | 1,824 | 1,721 | 1,756 | 1,168,500 | 1,756 |
| 2008-03-12 | 1,910 | 1,925 | 1,791 | 1,805 | 1,249,600 | 1,805 |
| 2008-03-11 | 1,732 | 1,794 | 1,710 | 1,790 | 1,590,500 | 1,790 |
| 2008-03-10 | 1,766 | 1,790 | 1,710 | 1,740 | 1,949,000 | 1,740 |
| 2008-03-07 | 1,850 | 1,876 | 1,826 | 1,844 | 763,300 | 1,844 |
| 2008-03-06 | 1,877 | 1,946 | 1,877 | 1,910 | 763,800 | 1,910 |
| 2008-03-05 | 1,890 | 1,917 | 1,871 | 1,889 | 973,600 | 1,889 |
| 2008-03-04 | 1,910 | 1,916 | 1,855 | 1,888 | 1,207,000 | 1,888 |
| 2008-03-03 | 1,958 | 1,958 | 1,917 | 1,930 | 1,568,400 | 1,930 |
| 2008-02-29 | 1,995 | 2,025 | 1,956 | 2,005 | 1,286,700 | 2,005 |
| 2008-02-28 | 2,030 | 2,085 | 2,020 | 2,080 | 596,400 | 2,080 |
| 2008-02-27 | 2,110 | 2,150 | 2,100 | 2,110 | 779,700 | 2,110 |
| 2008-02-26 | 2,160 | 2,190 | 2,085 | 2,090 | 1,220,700 | 2,090 |
| 2008-02-25 | 2,095 | 2,160 | 2,095 | 2,140 | 768,200 | 2,140 |
| 2008-02-22 | 2,090 | 2,110 | 2,045 | 2,095 | 722,300 | 2,095 |
| 2008-02-21 | 2,050 | 2,125 | 2,050 | 2,095 | 1,058,300 | 2,095 |
| 2008-02-20 | 2,065 | 2,080 | 2,005 | 2,015 | 937,700 | 2,015 |
| 2008-02-19 | 2,050 | 2,075 | 2,005 | 2,055 | 941,100 | 2,055 |
| 2008-02-18 | 1,984 | 2,075 | 1,984 | 2,045 | 1,383,200 | 2,045 |
| 2008-02-15 | 1,904 | 1,995 | 1,903 | 1,982 | 1,479,300 | 1,982 |
| 2008-02-14 | 1,900 | 1,914 | 1,881 | 1,903 | 1,871,100 | 1,903 |
| 2008-02-13 | 1,900 | 1,900 | 1,804 | 1,810 | 2,406,100 | 1,810 |
| 2008-02-12 | 1,899 | 1,935 | 1,870 | 1,886 | 1,115,700 | 1,886 |
| 2008-02-08 | 1,907 | 1,939 | 1,861 | 1,898 | 2,004,900 | 1,898 |
| 2008-02-07 | 1,959 | 2,015 | 1,917 | 1,967 | 1,296,000 | 1,967 |
| 2008-02-06 | 2,060 | 2,065 | 1,950 | 1,959 | 2,559,700 | 1,959 |
| 2008-02-05 | 2,110 | 2,180 | 2,050 | 2,100 | 1,684,500 | 2,100 |
| 2008-02-04 | 2,160 | 2,175 | 2,090 | 2,110 | 986,400 | 2,110 |
| 2008-02-01 | 2,160 | 2,185 | 2,100 | 2,120 | 1,246,100 | 2,120 |
| 2008-01-31 | 1,995 | 2,120 | 1,963 | 2,110 | 1,244,000 | 2,110 |
| 2008-01-30 | 2,085 | 2,140 | 2,045 | 2,075 | 910,900 | 2,075 |
| 2008-01-29 | 2,040 | 2,090 | 2,000 | 2,060 | 851,400 | 2,060 |
| 2008-01-28 | 2,040 | 2,075 | 1,993 | 2,000 | 940,300 | 2,000 |
| 2008-01-25 | 2,010 | 2,090 | 2,010 | 2,085 | 1,295,900 | 2,085 |
| 2008-01-24 | 1,891 | 2,015 | 1,891 | 1,991 | 1,949,000 | 1,991 |
| 2008-01-23 | 1,910 | 1,955 | 1,887 | 1,890 | 1,866,100 | 1,890 |
| 2008-01-22 | 1,910 | 1,938 | 1,843 | 1,859 | 1,475,300 | 1,859 |
| 2008-01-21 | 1,980 | 2,000 | 1,891 | 1,939 | 2,925,500 | 1,939 |
| 2008-01-18 | 1,880 | 2,105 | 1,869 | 2,080 | 1,565,600 | 2,080 |
| 2008-01-17 | 1,885 | 1,954 | 1,863 | 1,924 | 1,549,000 | 1,924 |
| 2008-01-16 | 1,836 | 1,878 | 1,781 | 1,795 | 1,413,200 | 1,795 |
| 2008-01-15 | 1,927 | 1,977 | 1,915 | 1,933 | 1,644,400 | 1,933 |
| 2008-01-11 | 2,100 | 2,125 | 1,948 | 1,956 | 3,012,100 | 1,956 |
| 2008-01-10 | 2,105 | 2,180 | 2,080 | 2,080 | 1,338,300 | 2,080 |
| 2008-01-09 | 2,070 | 2,120 | 2,050 | 2,100 | 2,004,200 | 2,100 |
| 2008-01-08 | 2,100 | 2,135 | 2,045 | 2,110 | 1,595,400 | 2,110 |
| 2008-01-07 | 2,060 | 2,110 | 2,030 | 2,105 | 1,190,100 | 2,105 |
| 2008-01-04 | 2,105 | 2,120 | 2,055 | 2,120 | 1,231,200 | 2,120 |
分割・併合履歴 ： [1992-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→2株
