6586 (株)マキタ 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 | 1,936 | 1,968 | 1,922 | 1,967 | 239,000 | 983.50 |
| 2008-12-29 | 1,930 | 1,960 | 1,879 | 1,944 | 357,200 | 972 |
| 2008-12-26 | 1,878 | 1,940 | 1,876 | 1,939 | 255,800 | 969.50 |
| 2008-12-25 | 1,886 | 1,920 | 1,864 | 1,908 | 218,100 | 954 |
| 2008-12-24 | 1,980 | 1,980 | 1,858 | 1,876 | 516,900 | 938 |
| 2008-12-22 | 1,911 | 2,010 | 1,911 | 1,997 | 629,200 | 998.50 |
| 2008-12-19 | 1,970 | 2,015 | 1,926 | 1,941 | 1,317,800 | 970.50 |
| 2008-12-18 | 1,876 | 1,970 | 1,858 | 1,908 | 819,900 | 954 |
| 2008-12-17 | 1,900 | 1,919 | 1,813 | 1,884 | 891,100 | 942 |
| 2008-12-16 | 1,969 | 1,985 | 1,861 | 1,875 | 1,541,100 | 937.50 |
| 2008-12-15 | 1,970 | 2,045 | 1,970 | 1,999 | 1,014,900 | 999.50 |
| 2008-12-12 | 1,919 | 2,130 | 1,894 | 1,942 | 2,600,500 | 971 |
| 2008-12-11 | 1,887 | 1,890 | 1,801 | 1,889 | 1,003,000 | 944.50 |
| 2008-12-10 | 1,718 | 1,785 | 1,667 | 1,767 | 852,700 | 883.50 |
| 2008-12-09 | 1,698 | 1,798 | 1,671 | 1,717 | 1,117,500 | 858.50 |
| 2008-12-08 | 1,615 | 1,676 | 1,570 | 1,658 | 1,007,100 | 829 |
| 2008-12-05 | 1,638 | 1,658 | 1,590 | 1,592 | 867,000 | 796 |
| 2008-12-04 | 1,700 | 1,723 | 1,610 | 1,623 | 932,000 | 811.50 |
| 2008-12-03 | 1,726 | 1,734 | 1,681 | 1,707 | 1,108,700 | 853.50 |
| 2008-12-02 | 1,730 | 1,758 | 1,696 | 1,696 | 992,100 | 848 |
| 2008-12-01 | 1,880 | 1,889 | 1,812 | 1,819 | 806,500 | 909.50 |
| 2008-11-28 | 1,743 | 1,875 | 1,728 | 1,850 | 1,457,600 | 925 |
| 2008-11-27 | 1,692 | 1,729 | 1,653 | 1,683 | 1,461,200 | 841.50 |
| 2008-11-26 | 1,670 | 1,700 | 1,630 | 1,662 | 1,101,400 | 831 |
| 2008-11-25 | 1,803 | 1,820 | 1,643 | 1,721 | 1,351,500 | 860.50 |
| 2008-11-21 | 1,592 | 1,719 | 1,525 | 1,706 | 1,843,500 | 853 |
| 2008-11-20 | 1,750 | 1,750 | 1,628 | 1,636 | 1,409,500 | 818 |
| 2008-11-19 | 1,895 | 1,905 | 1,803 | 1,819 | 1,348,600 | 909.50 |
| 2008-11-18 | 1,892 | 1,941 | 1,862 | 1,895 | 1,519,800 | 947.50 |
| 2008-11-17 | 1,790 | 1,944 | 1,756 | 1,892 | 1,372,800 | 946 |
| 2008-11-14 | 1,815 | 1,877 | 1,793 | 1,809 | 2,171,000 | 904.50 |
| 2008-11-13 | 1,815 | 1,848 | 1,771 | 1,785 | 1,760,900 | 892.50 |
| 2008-11-12 | 1,906 | 1,948 | 1,830 | 1,902 | 2,080,500 | 951 |
| 2008-11-11 | 2,015 | 2,075 | 1,990 | 2,000 | 1,315,400 | 1,000 |
| 2008-11-10 | 2,110 | 2,160 | 2,070 | 2,095 | 1,293,900 | 1,047.50 |
| 2008-11-07 | 1,820 | 2,080 | 1,792 | 2,035 | 2,416,000 | 1,017.50 |
| 2008-11-06 | 2,100 | 2,100 | 1,960 | 2,030 | 2,586,400 | 1,015 |
| 2008-11-05 | 2,125 | 2,215 | 2,095 | 2,215 | 1,470,100 | 1,107.50 |
| 2008-11-04 | 1,955 | 1,958 | 1,880 | 1,913 | 1,773,600 | 956.50 |
| 2008-10-31 | 1,620 | 1,880 | 1,530 | 1,745 | 1,727,100 | 872.50 |
| 2008-10-30 | 1,550 | 1,685 | 1,483 | 1,680 | 1,785,600 | 840 |
| 2008-10-29 | 1,586 | 1,586 | 1,447 | 1,550 | 2,451,000 | 775 |
| 2008-10-28 | 1,220 | 1,400 | 1,160 | 1,386 | 2,624,700 | 693 |
| 2008-10-27 | 1,337 | 1,444 | 1,200 | 1,200 | 2,103,800 | 600 |
| 2008-10-24 | 1,496 | 1,499 | 1,350 | 1,357 | 2,224,200 | 678.50 |
| 2008-10-23 | 1,635 | 1,648 | 1,495 | 1,586 | 2,292,900 | 793 |
| 2008-10-22 | 1,865 | 1,884 | 1,721 | 1,726 | 1,021,300 | 863 |
| 2008-10-21 | 1,990 | 2,025 | 1,869 | 1,925 | 1,390,200 | 962.50 |
| 2008-10-20 | 1,799 | 1,897 | 1,753 | 1,870 | 1,544,300 | 935 |
| 2008-10-17 | 1,954 | 1,990 | 1,696 | 1,715 | 1,396,300 | 857.50 |
| 2008-10-16 | 1,825 | 1,942 | 1,823 | 1,844 | 1,726,500 | 922 |
| 2008-10-15 | 2,035 | 2,055 | 1,932 | 2,055 | 2,741,500 | 1,027.50 |
| 2008-10-14 | 2,180 | 2,180 | 2,050 | 2,120 | 1,239,600 | 1,060 |
| 2008-10-10 | 1,725 | 1,929 | 1,720 | 1,882 | 1,839,900 | 941 |
| 2008-10-09 | 1,790 | 1,959 | 1,790 | 1,929 | 2,811,500 | 964.50 |
| 2008-10-08 | 1,770 | 1,787 | 1,655 | 1,673 | 2,313,500 | 836.50 |
| 2008-10-07 | 1,707 | 1,923 | 1,681 | 1,860 | 1,929,500 | 930 |
| 2008-10-06 | 1,900 | 1,920 | 1,791 | 1,816 | 1,828,900 | 908 |
| 2008-10-03 | 1,973 | 2,040 | 1,933 | 1,949 | 2,016,900 | 974.50 |
| 2008-10-02 | 2,180 | 2,190 | 1,996 | 1,998 | 2,496,100 | 999 |
| 2008-10-01 | 2,140 | 2,185 | 2,105 | 2,145 | 2,009,100 | 1,072.50 |
| 2008-09-30 | 2,030 | 2,165 | 1,965 | 2,100 | 1,741,400 | 1,050 |
| 2008-09-29 | 2,230 | 2,240 | 2,130 | 2,140 | 1,017,500 | 1,070 |
| 2008-09-26 | 2,330 | 2,375 | 2,185 | 2,220 | 1,672,100 | 1,110 |
| 2008-09-25 | 2,350 | 2,415 | 2,310 | 2,390 | 821,500 | 1,195 |
| 2008-09-24 | 2,390 | 2,420 | 2,350 | 2,395 | 1,298,500 | 1,197.50 |
| 2008-09-22 | 2,515 | 2,525 | 2,450 | 2,510 | 1,278,200 | 1,255 |
| 2008-09-19 | 2,200 | 2,365 | 2,185 | 2,355 | 1,522,400 | 1,177.50 |
| 2008-09-18 | 2,190 | 2,190 | 2,105 | 2,160 | 1,375,100 | 1,080 |
| 2008-09-17 | 2,400 | 2,400 | 2,245 | 2,270 | 1,123,100 | 1,135 |
| 2008-09-16 | 2,330 | 2,380 | 2,330 | 2,355 | 1,301,400 | 1,177.50 |
| 2008-09-12 | 2,425 | 2,480 | 2,380 | 2,450 | 1,808,400 | 1,225 |
| 2008-09-11 | 2,365 | 2,420 | 2,320 | 2,345 | 1,600,700 | 1,172.50 |
| 2008-09-10 | 2,345 | 2,450 | 2,320 | 2,405 | 2,302,900 | 1,202.50 |
| 2008-09-09 | 2,570 | 2,580 | 2,390 | 2,435 | 2,985,100 | 1,217.50 |
| 2008-09-08 | 2,520 | 2,670 | 2,505 | 2,650 | 2,088,900 | 1,325 |
| 2008-09-05 | 2,370 | 2,465 | 2,365 | 2,400 | 2,450,300 | 1,200 |
| 2008-09-04 | 2,590 | 2,590 | 2,480 | 2,490 | 1,950,800 | 1,245 |
| 2008-09-03 | 2,745 | 2,745 | 2,625 | 2,655 | 1,362,700 | 1,327.50 |
| 2008-09-02 | 2,800 | 2,830 | 2,655 | 2,705 | 1,395,100 | 1,352.50 |
| 2008-09-01 | 2,815 | 2,885 | 2,770 | 2,825 | 1,043,800 | 1,412.50 |
| 2008-08-29 | 2,845 | 2,860 | 2,790 | 2,850 | 2,616,900 | 1,425 |
| 2008-08-28 | 2,985 | 2,990 | 2,775 | 2,840 | 2,724,400 | 1,420 |
| 2008-08-27 | 3,120 | 3,130 | 2,965 | 2,980 | 1,506,300 | 1,490 |
| 2008-08-26 | 3,190 | 3,210 | 3,120 | 3,150 | 760,500 | 1,575 |
| 2008-08-25 | 3,250 | 3,260 | 3,160 | 3,170 | 489,100 | 1,585 |
| 2008-08-22 | 3,200 | 3,240 | 3,120 | 3,170 | 977,000 | 1,585 |
| 2008-08-21 | 3,270 | 3,320 | 3,140 | 3,170 | 1,161,900 | 1,585 |
| 2008-08-20 | 3,080 | 3,190 | 3,070 | 3,180 | 973,200 | 1,590 |
| 2008-08-19 | 3,160 | 3,160 | 3,060 | 3,060 | 768,900 | 1,530 |
| 2008-08-18 | 3,050 | 3,280 | 3,050 | 3,170 | 1,139,500 | 1,585 |
| 2008-08-15 | 3,020 | 3,100 | 3,020 | 3,090 | 893,300 | 1,545 |
| 2008-08-14 | 3,020 | 3,090 | 2,960 | 2,980 | 1,546,700 | 1,490 |
| 2008-08-13 | 3,190 | 3,200 | 2,985 | 3,030 | 1,763,600 | 1,515 |
| 2008-08-12 | 3,310 | 3,330 | 3,190 | 3,210 | 1,018,000 | 1,605 |
| 2008-08-11 | 3,330 | 3,350 | 3,260 | 3,280 | 1,249,300 | 1,640 |
| 2008-08-08 | 3,290 | 3,430 | 3,230 | 3,380 | 1,477,800 | 1,690 |
| 2008-08-07 | 3,520 | 3,630 | 3,470 | 3,540 | 986,700 | 1,770 |
| 2008-08-06 | 3,540 | 3,580 | 3,460 | 3,570 | 1,263,300 | 1,785 |
| 2008-08-05 | 3,310 | 3,330 | 3,220 | 3,300 | 1,419,900 | 1,650 |
| 2008-08-04 | 3,370 | 3,430 | 3,200 | 3,210 | 1,525,300 | 1,605 |
| 2008-08-01 | 3,800 | 3,830 | 3,310 | 3,380 | 2,606,200 | 1,690 |
| 2008-07-31 | 3,830 | 3,830 | 3,570 | 3,720 | 1,522,900 | 1,860 |
| 2008-07-30 | 3,880 | 3,930 | 3,840 | 3,860 | 315,500 | 1,930 |
| 2008-07-29 | 3,810 | 3,860 | 3,750 | 3,840 | 641,700 | 1,920 |
| 2008-07-28 | 4,000 | 4,030 | 3,820 | 3,860 | 778,700 | 1,930 |
| 2008-07-25 | 4,050 | 4,080 | 4,010 | 4,020 | 911,100 | 2,010 |
| 2008-07-24 | 3,980 | 4,100 | 3,970 | 4,100 | 650,100 | 2,050 |
| 2008-07-23 | 3,930 | 4,040 | 3,920 | 3,970 | 861,000 | 1,985 |
| 2008-07-22 | 3,840 | 3,890 | 3,710 | 3,880 | 589,300 | 1,940 |
| 2008-07-18 | 3,840 | 3,850 | 3,720 | 3,740 | 730,200 | 1,870 |
| 2008-07-17 | 3,750 | 3,850 | 3,750 | 3,790 | 603,200 | 1,895 |
| 2008-07-16 | 3,730 | 3,820 | 3,660 | 3,710 | 729,200 | 1,855 |
| 2008-07-15 | 3,820 | 3,850 | 3,730 | 3,780 | 1,400,000 | 1,890 |
| 2008-07-14 | 3,690 | 3,900 | 3,690 | 3,770 | 1,403,400 | 1,885 |
| 2008-07-11 | 3,620 | 3,720 | 3,540 | 3,680 | 1,208,700 | 1,840 |
| 2008-07-10 | 3,520 | 3,650 | 3,470 | 3,590 | 1,139,300 | 1,795 |
| 2008-07-09 | 3,700 | 3,750 | 3,560 | 3,570 | 1,082,400 | 1,785 |
| 2008-07-08 | 3,770 | 3,770 | 3,600 | 3,620 | 1,484,400 | 1,810 |
| 2008-07-07 | 3,830 | 3,850 | 3,680 | 3,820 | 1,236,900 | 1,910 |
| 2008-07-04 | 3,900 | 3,910 | 3,770 | 3,840 | 1,232,600 | 1,920 |
| 2008-07-03 | 3,900 | 3,950 | 3,820 | 3,910 | 1,365,800 | 1,955 |
| 2008-07-02 | 4,230 | 4,230 | 3,960 | 3,990 | 1,173,700 | 1,995 |
| 2008-07-01 | 4,300 | 4,380 | 4,150 | 4,180 | 1,122,600 | 2,090 |
| 2008-06-30 | 4,280 | 4,390 | 4,240 | 4,340 | 1,352,600 | 2,170 |
| 2008-06-27 | 4,150 | 4,320 | 4,120 | 4,230 | 1,489,200 | 2,115 |
| 2008-06-26 | 4,130 | 4,270 | 4,090 | 4,200 | 955,900 | 2,100 |
| 2008-06-25 | 4,100 | 4,110 | 3,990 | 4,090 | 668,300 | 2,045 |
| 2008-06-24 | 4,010 | 4,130 | 3,960 | 4,090 | 644,300 | 2,045 |
| 2008-06-23 | 3,930 | 4,040 | 3,860 | 4,030 | 570,400 | 2,015 |
| 2008-06-20 | 4,070 | 4,090 | 3,920 | 3,980 | 821,800 | 1,990 |
| 2008-06-19 | 4,160 | 4,190 | 4,040 | 4,060 | 657,800 | 2,030 |
| 2008-06-18 | 4,180 | 4,240 | 4,140 | 4,220 | 495,500 | 2,110 |
| 2008-06-17 | 4,200 | 4,320 | 4,120 | 4,180 | 834,900 | 2,090 |
| 2008-06-16 | 4,090 | 4,260 | 4,040 | 4,250 | 917,500 | 2,125 |
| 2008-06-13 | 4,020 | 4,080 | 3,960 | 4,020 | 916,800 | 2,010 |
| 2008-06-12 | 4,000 | 4,020 | 3,940 | 4,000 | 803,500 | 2,000 |
| 2008-06-11 | 4,250 | 4,250 | 4,010 | 4,120 | 1,379,200 | 2,060 |
| 2008-06-10 | 4,300 | 4,310 | 4,160 | 4,210 | 741,300 | 2,105 |
| 2008-06-09 | 4,320 | 4,390 | 4,300 | 4,310 | 655,000 | 2,155 |
| 2008-06-06 | 4,660 | 4,690 | 4,470 | 4,470 | 806,700 | 2,235 |
| 2008-06-05 | 4,700 | 4,780 | 4,530 | 4,580 | 1,196,800 | 2,290 |
| 2008-06-04 | 4,380 | 4,570 | 4,370 | 4,570 | 773,400 | 2,285 |
| 2008-06-03 | 4,380 | 4,410 | 4,310 | 4,390 | 594,800 | 2,195 |
| 2008-06-02 | 4,430 | 4,440 | 4,320 | 4,420 | 803,700 | 2,210 |
| 2008-05-30 | 4,220 | 4,440 | 4,220 | 4,440 | 1,252,800 | 2,220 |
| 2008-05-29 | 4,120 | 4,230 | 4,110 | 4,210 | 694,800 | 2,105 |
| 2008-05-28 | 4,150 | 4,190 | 4,020 | 4,040 | 1,076,700 | 2,020 |
| 2008-05-27 | 4,010 | 4,160 | 3,970 | 4,160 | 1,577,100 | 2,080 |
| 2008-05-26 | 3,980 | 4,010 | 3,860 | 3,860 | 676,500 | 1,930 |
| 2008-05-23 | 4,050 | 4,120 | 4,010 | 4,020 | 939,800 | 2,010 |
| 2008-05-22 | 3,890 | 4,110 | 3,820 | 4,050 | 1,068,900 | 2,025 |
| 2008-05-21 | 3,960 | 3,980 | 3,880 | 3,900 | 1,072,500 | 1,950 |
| 2008-05-20 | 3,990 | 4,080 | 3,980 | 4,050 | 1,149,000 | 2,025 |
| 2008-05-19 | 3,980 | 4,060 | 3,940 | 4,000 | 833,900 | 2,000 |
| 2008-05-16 | 3,890 | 4,020 | 3,880 | 3,980 | 976,900 | 1,990 |
| 2008-05-15 | 3,860 | 3,950 | 3,850 | 3,880 | 1,156,800 | 1,940 |
| 2008-05-14 | 3,900 | 3,910 | 3,810 | 3,850 | 1,470,000 | 1,925 |
| 2008-05-13 | 3,910 | 3,960 | 3,880 | 3,900 | 1,093,900 | 1,950 |
| 2008-05-12 | 3,770 | 3,890 | 3,740 | 3,860 | 876,500 | 1,930 |
| 2008-05-09 | 3,900 | 3,930 | 3,760 | 3,790 | 1,502,100 | 1,895 |
| 2008-05-08 | 4,000 | 4,090 | 3,940 | 3,940 | 1,139,500 | 1,970 |
| 2008-05-07 | 4,040 | 4,090 | 4,000 | 4,050 | 1,174,400 | 2,025 |
| 2008-05-02 | 3,880 | 4,050 | 3,850 | 4,030 | 1,828,700 | 2,015 |
| 2008-05-01 | 3,600 | 3,920 | 3,600 | 3,870 | 3,277,000 | 1,935 |
| 2008-04-30 | 3,590 | 3,810 | 3,450 | 3,580 | 2,340,000 | 1,790 |
| 2008-04-28 | 3,660 | 3,800 | 3,620 | 3,740 | 1,197,100 | 1,870 |
| 2008-04-25 | 3,640 | 3,660 | 3,450 | 3,580 | 2,065,400 | 1,790 |
| 2008-04-24 | 3,310 | 3,370 | 3,270 | 3,340 | 842,200 | 1,670 |
| 2008-04-23 | 3,280 | 3,390 | 3,240 | 3,270 | 1,601,400 | 1,635 |
| 2008-04-22 | 3,490 | 3,500 | 3,410 | 3,450 | 650,100 | 1,725 |
| 2008-04-21 | 3,560 | 3,570 | 3,430 | 3,540 | 1,572,900 | 1,770 |
| 2008-04-18 | 3,380 | 3,380 | 3,270 | 3,370 | 804,300 | 1,685 |
| 2008-04-17 | 3,310 | 3,400 | 3,300 | 3,340 | 826,900 | 1,670 |
| 2008-04-16 | 3,180 | 3,240 | 3,170 | 3,210 | 632,300 | 1,605 |
| 2008-04-15 | 3,150 | 3,160 | 3,100 | 3,140 | 555,200 | 1,570 |
| 2008-04-14 | 3,070 | 3,180 | 3,060 | 3,140 | 640,000 | 1,570 |
| 2008-04-11 | 3,170 | 3,210 | 3,150 | 3,200 | 897,500 | 1,600 |
| 2008-04-10 | 3,090 | 3,230 | 3,000 | 3,130 | 1,709,500 | 1,565 |
| 2008-04-09 | 3,370 | 3,370 | 3,010 | 3,080 | 3,132,400 | 1,540 |
| 2008-04-08 | 3,390 | 3,430 | 3,360 | 3,420 | 1,001,400 | 1,710 |
| 2008-04-07 | 3,370 | 3,480 | 3,320 | 3,460 | 1,155,500 | 1,730 |
| 2008-04-04 | 3,490 | 3,490 | 3,370 | 3,400 | 1,023,000 | 1,700 |
| 2008-04-03 | 3,470 | 3,520 | 3,380 | 3,480 | 1,310,600 | 1,740 |
| 2008-04-02 | 3,290 | 3,380 | 3,260 | 3,370 | 1,413,100 | 1,685 |
| 2008-04-01 | 3,100 | 3,160 | 3,040 | 3,120 | 1,017,900 | 1,560 |
| 2008-03-31 | 3,120 | 3,170 | 3,050 | 3,130 | 1,345,600 | 1,565 |
| 2008-03-28 | 3,080 | 3,110 | 3,030 | 3,090 | 1,012,100 | 1,545 |
| 2008-03-27 | 3,110 | 3,160 | 3,040 | 3,070 | 1,062,000 | 1,535 |
| 2008-03-26 | 3,190 | 3,230 | 3,110 | 3,180 | 747,600 | 1,590 |
| 2008-03-25 | 3,220 | 3,280 | 3,180 | 3,240 | 1,228,200 | 1,620 |
| 2008-03-24 | 3,060 | 3,180 | 3,040 | 3,120 | 744,700 | 1,560 |
| 2008-03-21 | 3,080 | 3,110 | 3,010 | 3,060 | 982,300 | 1,530 |
| 2008-03-19 | 3,120 | 3,160 | 3,040 | 3,090 | 1,313,600 | 1,545 |
| 2008-03-18 | 3,050 | 3,060 | 2,885 | 2,990 | 2,481,600 | 1,495 |
| 2008-03-17 | 3,060 | 3,080 | 2,980 | 3,040 | 1,865,700 | 1,520 |
| 2008-03-14 | 3,330 | 3,340 | 3,190 | 3,230 | 1,531,000 | 1,615 |
| 2008-03-13 | 3,510 | 3,510 | 3,270 | 3,370 | 2,068,200 | 1,685 |
| 2008-03-12 | 3,750 | 3,760 | 3,600 | 3,630 | 1,025,300 | 1,815 |
| 2008-03-11 | 3,510 | 3,580 | 3,460 | 3,570 | 1,192,300 | 1,785 |
| 2008-03-10 | 3,600 | 3,680 | 3,540 | 3,550 | 1,107,900 | 1,775 |
| 2008-03-07 | 3,620 | 3,670 | 3,580 | 3,600 | 1,008,500 | 1,800 |
| 2008-03-06 | 3,660 | 3,870 | 3,620 | 3,760 | 1,429,300 | 1,880 |
| 2008-03-05 | 3,600 | 3,650 | 3,550 | 3,610 | 802,700 | 1,805 |
| 2008-03-04 | 3,640 | 3,660 | 3,520 | 3,580 | 670,700 | 1,790 |
| 2008-03-03 | 3,630 | 3,680 | 3,540 | 3,600 | 1,181,700 | 1,800 |
| 2008-02-29 | 3,850 | 3,850 | 3,720 | 3,780 | 1,027,600 | 1,890 |
| 2008-02-28 | 3,970 | 3,990 | 3,890 | 3,930 | 987,300 | 1,965 |
| 2008-02-27 | 4,050 | 4,090 | 4,010 | 4,030 | 765,800 | 2,015 |
| 2008-02-26 | 4,110 | 4,140 | 3,980 | 4,000 | 1,096,600 | 2,000 |
| 2008-02-25 | 3,950 | 4,060 | 3,950 | 4,040 | 881,400 | 2,020 |
| 2008-02-22 | 3,880 | 4,010 | 3,870 | 3,970 | 1,008,300 | 1,985 |
| 2008-02-21 | 3,900 | 4,050 | 3,890 | 4,010 | 1,149,300 | 2,005 |
| 2008-02-20 | 4,010 | 4,020 | 3,790 | 3,790 | 1,378,400 | 1,895 |
| 2008-02-19 | 4,000 | 4,100 | 3,950 | 4,070 | 927,500 | 2,035 |
| 2008-02-18 | 3,940 | 4,050 | 3,900 | 3,930 | 1,434,100 | 1,965 |
| 2008-02-15 | 3,890 | 4,050 | 3,830 | 4,020 | 1,127,800 | 2,010 |
| 2008-02-14 | 3,850 | 3,950 | 3,810 | 3,940 | 974,500 | 1,970 |
| 2008-02-13 | 3,830 | 3,860 | 3,780 | 3,780 | 803,700 | 1,890 |
| 2008-02-12 | 3,670 | 3,750 | 3,640 | 3,680 | 1,111,800 | 1,840 |
| 2008-02-08 | 3,840 | 3,950 | 3,650 | 3,670 | 1,182,700 | 1,835 |
| 2008-02-07 | 3,840 | 3,890 | 3,710 | 3,850 | 1,036,700 | 1,925 |
| 2008-02-06 | 3,960 | 3,970 | 3,810 | 3,830 | 976,700 | 1,915 |
| 2008-02-05 | 4,220 | 4,230 | 4,080 | 4,160 | 1,051,400 | 2,080 |
| 2008-02-04 | 4,070 | 4,190 | 4,060 | 4,170 | 1,337,700 | 2,085 |
| 2008-02-01 | 4,090 | 4,220 | 3,850 | 3,870 | 2,897,000 | 1,935 |
| 2008-01-31 | 3,740 | 4,000 | 3,710 | 3,940 | 774,700 | 1,970 |
| 2008-01-30 | 3,900 | 3,930 | 3,720 | 3,810 | 750,000 | 1,905 |
| 2008-01-29 | 3,860 | 3,920 | 3,760 | 3,850 | 1,073,500 | 1,925 |
| 2008-01-28 | 3,950 | 4,030 | 3,650 | 3,720 | 1,089,700 | 1,860 |
| 2008-01-25 | 3,910 | 4,110 | 3,900 | 4,100 | 1,360,100 | 2,050 |
| 2008-01-24 | 3,680 | 3,940 | 3,670 | 3,810 | 1,957,000 | 1,905 |
| 2008-01-23 | 3,800 | 3,830 | 3,590 | 3,630 | 1,122,900 | 1,815 |
| 2008-01-22 | 3,500 | 3,630 | 3,470 | 3,500 | 1,021,300 | 1,750 |
| 2008-01-21 | 3,960 | 3,980 | 3,650 | 3,650 | 1,487,400 | 1,825 |
| 2008-01-18 | 3,710 | 3,990 | 3,540 | 3,960 | 2,564,000 | 1,980 |
| 2008-01-17 | 3,470 | 3,750 | 3,470 | 3,730 | 2,436,400 | 1,865 |
| 2008-01-16 | 3,360 | 3,510 | 3,340 | 3,370 | 2,536,800 | 1,685 |
| 2008-01-15 | 4,030 | 4,030 | 3,630 | 3,650 | 2,283,800 | 1,825 |
| 2008-01-11 | 4,040 | 4,130 | 3,970 | 4,030 | 1,525,400 | 2,015 |
| 2008-01-10 | 4,100 | 4,120 | 3,970 | 3,970 | 2,091,300 | 1,985 |
| 2008-01-09 | 4,080 | 4,190 | 3,980 | 4,140 | 2,239,600 | 2,070 |
| 2008-01-08 | 4,350 | 4,350 | 4,140 | 4,180 | 1,364,100 | 2,090 |
| 2008-01-07 | 4,390 | 4,440 | 4,300 | 4,350 | 848,400 | 2,175 |
| 2008-01-04 | 4,440 | 4,510 | 4,360 | 4,410 | 712,100 | 2,205 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
