6592 マブチモーター(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 | 3,690 | 3,710 | 3,660 | 3,690 | 32,800 | 922.50 |
| 2008-12-29 | 3,640 | 3,700 | 3,620 | 3,690 | 43,700 | 922.50 |
| 2008-12-26 | 3,690 | 3,700 | 3,620 | 3,690 | 36,000 | 922.50 |
| 2008-12-25 | 3,570 | 3,650 | 3,550 | 3,630 | 44,100 | 907.50 |
| 2008-12-24 | 3,640 | 3,660 | 3,540 | 3,580 | 206,700 | 895 |
| 2008-12-22 | 3,620 | 3,720 | 3,620 | 3,700 | 179,000 | 925 |
| 2008-12-19 | 3,800 | 3,830 | 3,680 | 3,720 | 220,700 | 930 |
| 2008-12-18 | 3,860 | 3,890 | 3,760 | 3,810 | 168,700 | 952.50 |
| 2008-12-17 | 4,000 | 4,040 | 3,830 | 3,910 | 154,500 | 977.50 |
| 2008-12-16 | 4,000 | 4,020 | 3,860 | 3,880 | 266,300 | 970 |
| 2008-12-15 | 3,950 | 4,050 | 3,950 | 3,990 | 255,500 | 997.50 |
| 2008-12-12 | 3,960 | 3,960 | 3,820 | 3,850 | 297,200 | 962.50 |
| 2008-12-11 | 4,020 | 4,030 | 3,950 | 3,990 | 143,800 | 997.50 |
| 2008-12-10 | 3,880 | 4,040 | 3,880 | 4,010 | 253,000 | 1,002.50 |
| 2008-12-09 | 3,940 | 3,980 | 3,860 | 3,900 | 269,400 | 975 |
| 2008-12-08 | 3,840 | 3,960 | 3,840 | 3,960 | 142,400 | 990 |
| 2008-12-05 | 3,940 | 3,940 | 3,750 | 3,820 | 244,400 | 955 |
| 2008-12-04 | 4,070 | 4,110 | 3,930 | 3,960 | 202,900 | 990 |
| 2008-12-03 | 4,020 | 4,090 | 4,010 | 4,070 | 261,500 | 1,017.50 |
| 2008-12-02 | 4,000 | 4,000 | 3,880 | 3,970 | 161,100 | 992.50 |
| 2008-12-01 | 4,070 | 4,080 | 3,980 | 4,030 | 148,100 | 1,007.50 |
| 2008-11-28 | 4,080 | 4,090 | 3,980 | 4,090 | 234,500 | 1,022.50 |
| 2008-11-27 | 4,010 | 4,130 | 4,010 | 4,100 | 277,800 | 1,025 |
| 2008-11-26 | 4,000 | 4,010 | 3,950 | 3,990 | 159,400 | 997.50 |
| 2008-11-25 | 4,100 | 4,120 | 3,910 | 3,990 | 360,400 | 997.50 |
| 2008-11-21 | 3,880 | 4,040 | 3,820 | 4,020 | 270,500 | 1,005 |
| 2008-11-20 | 4,010 | 4,010 | 3,880 | 3,910 | 251,200 | 977.50 |
| 2008-11-19 | 4,060 | 4,100 | 4,030 | 4,070 | 237,800 | 1,017.50 |
| 2008-11-18 | 4,050 | 4,120 | 4,030 | 4,040 | 242,100 | 1,010 |
| 2008-11-17 | 4,000 | 4,150 | 3,980 | 4,050 | 270,400 | 1,012.50 |
| 2008-11-14 | 4,080 | 4,140 | 4,000 | 4,030 | 291,500 | 1,007.50 |
| 2008-11-13 | 4,070 | 4,080 | 4,000 | 4,030 | 270,300 | 1,007.50 |
| 2008-11-12 | 4,200 | 4,210 | 4,100 | 4,140 | 261,300 | 1,035 |
| 2008-11-11 | 4,240 | 4,280 | 4,210 | 4,220 | 264,400 | 1,055 |
| 2008-11-10 | 4,190 | 4,330 | 4,160 | 4,250 | 472,500 | 1,062.50 |
| 2008-11-07 | 3,960 | 4,160 | 3,850 | 4,110 | 715,000 | 1,027.50 |
| 2008-11-06 | 3,900 | 4,170 | 3,740 | 4,030 | 344,700 | 1,007.50 |
| 2008-11-05 | 3,940 | 4,060 | 3,890 | 4,000 | 171,600 | 1,000 |
| 2008-11-04 | 4,000 | 4,060 | 3,800 | 3,850 | 128,300 | 962.50 |
| 2008-10-31 | 3,600 | 4,100 | 3,530 | 3,820 | 400,700 | 955 |
| 2008-10-30 | 3,300 | 3,630 | 3,260 | 3,620 | 186,500 | 905 |
| 2008-10-29 | 3,230 | 3,410 | 3,200 | 3,340 | 148,400 | 835 |
| 2008-10-28 | 2,920 | 3,180 | 2,845 | 3,150 | 265,300 | 787.50 |
| 2008-10-27 | 3,100 | 3,190 | 2,960 | 2,990 | 328,200 | 747.50 |
| 2008-10-24 | 3,430 | 3,430 | 3,190 | 3,230 | 330,600 | 807.50 |
| 2008-10-23 | 3,320 | 3,460 | 3,200 | 3,400 | 225,400 | 850 |
| 2008-10-22 | 3,510 | 3,610 | 3,400 | 3,440 | 247,500 | 860 |
| 2008-10-21 | 3,620 | 3,640 | 3,470 | 3,610 | 273,100 | 902.50 |
| 2008-10-20 | 3,400 | 3,480 | 3,290 | 3,370 | 395,600 | 842.50 |
| 2008-10-17 | 3,410 | 3,480 | 3,260 | 3,330 | 215,400 | 832.50 |
| 2008-10-16 | 3,290 | 3,470 | 3,260 | 3,280 | 280,100 | 820 |
| 2008-10-15 | 3,740 | 3,760 | 3,580 | 3,640 | 278,700 | 910 |
| 2008-10-14 | 3,970 | 3,970 | 3,800 | 3,850 | 279,300 | 962.50 |
| 2008-10-10 | 3,180 | 3,530 | 3,180 | 3,470 | 358,900 | 867.50 |
| 2008-10-09 | 3,680 | 3,730 | 3,590 | 3,630 | 466,300 | 907.50 |
| 2008-10-08 | 3,960 | 4,210 | 3,810 | 3,850 | 308,600 | 962.50 |
| 2008-10-07 | 3,970 | 4,140 | 3,930 | 4,080 | 188,400 | 1,020 |
| 2008-10-06 | 4,120 | 4,230 | 4,020 | 4,110 | 204,700 | 1,027.50 |
| 2008-10-03 | 4,480 | 4,520 | 4,360 | 4,370 | 160,400 | 1,092.50 |
| 2008-10-02 | 4,860 | 4,890 | 4,600 | 4,610 | 209,600 | 1,152.50 |
| 2008-10-01 | 4,860 | 4,960 | 4,760 | 4,830 | 212,400 | 1,207.50 |
| 2008-09-30 | 4,800 | 4,880 | 4,740 | 4,760 | 207,400 | 1,190 |
| 2008-09-29 | 5,050 | 5,070 | 4,850 | 4,900 | 174,600 | 1,225 |
| 2008-09-26 | 5,110 | 5,120 | 4,910 | 5,030 | 153,000 | 1,257.50 |
| 2008-09-25 | 5,080 | 5,140 | 5,020 | 5,120 | 157,200 | 1,280 |
| 2008-09-24 | 5,000 | 5,140 | 4,980 | 5,110 | 161,700 | 1,277.50 |
| 2008-09-22 | 5,160 | 5,200 | 5,050 | 5,100 | 224,200 | 1,275 |
| 2008-09-19 | 5,200 | 5,290 | 5,070 | 5,110 | 337,900 | 1,277.50 |
| 2008-09-18 | 4,910 | 5,140 | 4,870 | 5,120 | 288,900 | 1,280 |
| 2008-09-17 | 4,960 | 5,060 | 4,810 | 5,010 | 447,100 | 1,252.50 |
| 2008-09-16 | 4,890 | 4,970 | 4,780 | 4,950 | 264,800 | 1,237.50 |
| 2008-09-12 | 5,040 | 5,100 | 4,940 | 4,990 | 296,100 | 1,247.50 |
| 2008-09-11 | 5,020 | 5,050 | 4,990 | 5,030 | 303,600 | 1,257.50 |
| 2008-09-10 | 4,960 | 5,070 | 4,900 | 5,020 | 397,600 | 1,255 |
| 2008-09-09 | 4,950 | 4,980 | 4,890 | 4,950 | 323,400 | 1,237.50 |
| 2008-09-08 | 5,140 | 5,210 | 5,110 | 5,150 | 171,500 | 1,287.50 |
| 2008-09-05 | 4,990 | 5,050 | 4,940 | 4,990 | 288,200 | 1,247.50 |
| 2008-09-04 | 5,090 | 5,140 | 5,060 | 5,070 | 153,900 | 1,267.50 |
| 2008-09-03 | 5,050 | 5,130 | 5,050 | 5,090 | 128,000 | 1,272.50 |
| 2008-09-02 | 5,180 | 5,260 | 4,990 | 5,020 | 247,800 | 1,255 |
| 2008-09-01 | 5,120 | 5,220 | 5,070 | 5,080 | 271,700 | 1,270 |
| 2008-08-29 | 5,030 | 5,170 | 5,010 | 5,110 | 389,600 | 1,277.50 |
| 2008-08-28 | 4,860 | 4,910 | 4,830 | 4,910 | 184,700 | 1,227.50 |
| 2008-08-27 | 4,850 | 4,900 | 4,780 | 4,890 | 158,600 | 1,222.50 |
| 2008-08-26 | 4,750 | 4,860 | 4,700 | 4,850 | 213,600 | 1,212.50 |
| 2008-08-25 | 4,830 | 4,840 | 4,750 | 4,800 | 180,200 | 1,200 |
| 2008-08-22 | 4,920 | 4,920 | 4,760 | 4,780 | 200,800 | 1,195 |
| 2008-08-21 | 4,950 | 4,970 | 4,850 | 4,930 | 181,800 | 1,232.50 |
| 2008-08-20 | 5,000 | 5,010 | 4,880 | 4,900 | 266,000 | 1,225 |
| 2008-08-19 | 5,120 | 5,120 | 4,990 | 5,030 | 269,700 | 1,257.50 |
| 2008-08-18 | 5,400 | 5,400 | 5,060 | 5,120 | 412,600 | 1,280 |
| 2008-08-15 | 5,210 | 5,350 | 5,130 | 5,200 | 678,400 | 1,300 |
| 2008-08-14 | 5,460 | 5,610 | 5,000 | 5,150 | 712,500 | 1,287.50 |
| 2008-08-13 | 5,600 | 5,640 | 5,540 | 5,590 | 142,600 | 1,397.50 |
| 2008-08-12 | 5,670 | 5,720 | 5,600 | 5,630 | 132,900 | 1,407.50 |
| 2008-08-11 | 5,550 | 5,680 | 5,520 | 5,660 | 172,200 | 1,415 |
| 2008-08-08 | 5,470 | 5,510 | 5,330 | 5,490 | 231,100 | 1,372.50 |
| 2008-08-07 | 5,720 | 5,740 | 5,580 | 5,640 | 211,200 | 1,410 |
| 2008-08-06 | 5,440 | 5,640 | 5,440 | 5,620 | 202,900 | 1,405 |
| 2008-08-05 | 5,300 | 5,410 | 5,230 | 5,380 | 394,900 | 1,345 |
| 2008-08-04 | 5,570 | 5,630 | 5,390 | 5,400 | 234,500 | 1,350 |
| 2008-08-01 | 5,700 | 5,750 | 5,530 | 5,600 | 197,500 | 1,400 |
| 2008-07-31 | 5,670 | 5,680 | 5,590 | 5,630 | 216,600 | 1,407.50 |
| 2008-07-30 | 5,620 | 5,680 | 5,470 | 5,610 | 381,700 | 1,402.50 |
| 2008-07-29 | 5,610 | 5,680 | 5,580 | 5,670 | 156,400 | 1,417.50 |
| 2008-07-28 | 5,720 | 5,770 | 5,630 | 5,670 | 148,500 | 1,417.50 |
| 2008-07-25 | 5,790 | 5,800 | 5,680 | 5,710 | 117,800 | 1,427.50 |
| 2008-07-24 | 5,740 | 5,810 | 5,690 | 5,760 | 244,100 | 1,440 |
| 2008-07-23 | 5,690 | 5,700 | 5,600 | 5,650 | 191,700 | 1,412.50 |
| 2008-07-22 | 5,610 | 5,680 | 5,520 | 5,680 | 236,600 | 1,420 |
| 2008-07-18 | 5,700 | 5,710 | 5,560 | 5,600 | 138,600 | 1,400 |
| 2008-07-17 | 5,690 | 5,730 | 5,640 | 5,680 | 157,800 | 1,420 |
| 2008-07-16 | 5,630 | 5,690 | 5,590 | 5,670 | 233,800 | 1,417.50 |
| 2008-07-15 | 5,550 | 5,660 | 5,480 | 5,650 | 265,200 | 1,412.50 |
| 2008-07-14 | 5,620 | 5,810 | 5,620 | 5,730 | 183,400 | 1,432.50 |
| 2008-07-11 | 5,760 | 5,780 | 5,620 | 5,670 | 331,500 | 1,417.50 |
| 2008-07-10 | 5,630 | 5,810 | 5,570 | 5,700 | 285,500 | 1,425 |
| 2008-07-09 | 5,830 | 5,880 | 5,720 | 5,830 | 223,200 | 1,457.50 |
| 2008-07-08 | 5,810 | 5,880 | 5,640 | 5,730 | 231,300 | 1,432.50 |
| 2008-07-07 | 5,750 | 5,800 | 5,640 | 5,770 | 149,100 | 1,442.50 |
| 2008-07-04 | 5,770 | 5,780 | 5,670 | 5,760 | 203,500 | 1,440 |
| 2008-07-03 | 5,880 | 5,890 | 5,770 | 5,830 | 195,700 | 1,457.50 |
| 2008-07-02 | 5,950 | 5,950 | 5,770 | 5,880 | 295,100 | 1,470 |
| 2008-07-01 | 5,810 | 5,970 | 5,790 | 5,870 | 256,300 | 1,467.50 |
| 2008-06-30 | 5,780 | 5,880 | 5,720 | 5,760 | 451,700 | 1,440 |
| 2008-06-27 | 5,660 | 5,730 | 5,570 | 5,680 | 267,500 | 1,420 |
| 2008-06-26 | 5,690 | 5,760 | 5,620 | 5,650 | 126,400 | 1,412.50 |
| 2008-06-25 | 5,570 | 5,670 | 5,530 | 5,610 | 181,200 | 1,402.50 |
| 2008-06-24 | 5,560 | 5,610 | 5,520 | 5,550 | 109,400 | 1,387.50 |
| 2008-06-23 | 5,450 | 5,570 | 5,410 | 5,500 | 182,600 | 1,375 |
| 2008-06-20 | 5,560 | 5,560 | 5,450 | 5,470 | 136,000 | 1,367.50 |
| 2008-06-19 | 5,500 | 5,510 | 5,420 | 5,450 | 95,000 | 1,362.50 |
| 2008-06-18 | 5,450 | 5,610 | 5,410 | 5,530 | 174,400 | 1,382.50 |
| 2008-06-17 | 5,340 | 5,370 | 5,310 | 5,350 | 45,100 | 1,337.50 |
| 2008-06-16 | 5,360 | 5,370 | 5,300 | 5,350 | 53,500 | 1,337.50 |
| 2008-06-13 | 5,130 | 5,330 | 5,120 | 5,320 | 225,200 | 1,330 |
| 2008-06-12 | 5,210 | 5,210 | 5,130 | 5,170 | 205,900 | 1,292.50 |
| 2008-06-11 | 5,360 | 5,400 | 5,280 | 5,310 | 187,300 | 1,327.50 |
| 2008-06-10 | 5,470 | 5,520 | 5,440 | 5,450 | 73,100 | 1,362.50 |
| 2008-06-09 | 5,440 | 5,500 | 5,430 | 5,450 | 88,800 | 1,362.50 |
| 2008-06-06 | 5,650 | 5,650 | 5,540 | 5,540 | 53,300 | 1,385 |
| 2008-06-05 | 5,570 | 5,590 | 5,500 | 5,580 | 106,400 | 1,395 |
| 2008-06-04 | 5,650 | 5,680 | 5,600 | 5,610 | 120,800 | 1,402.50 |
| 2008-06-03 | 5,590 | 5,590 | 5,510 | 5,570 | 85,000 | 1,392.50 |
| 2008-06-02 | 5,600 | 5,640 | 5,470 | 5,590 | 148,900 | 1,397.50 |
| 2008-05-30 | 5,490 | 5,660 | 5,490 | 5,660 | 161,800 | 1,415 |
| 2008-05-29 | 5,270 | 5,460 | 5,260 | 5,420 | 113,700 | 1,355 |
| 2008-05-28 | 5,390 | 5,410 | 5,180 | 5,240 | 173,300 | 1,310 |
| 2008-05-27 | 5,340 | 5,410 | 5,310 | 5,400 | 67,000 | 1,350 |
| 2008-05-26 | 5,450 | 5,460 | 5,310 | 5,320 | 102,800 | 1,330 |
| 2008-05-23 | 5,510 | 5,530 | 5,440 | 5,500 | 150,900 | 1,375 |
| 2008-05-22 | 5,500 | 5,590 | 5,460 | 5,570 | 64,200 | 1,392.50 |
| 2008-05-21 | 5,600 | 5,630 | 5,550 | 5,570 | 79,700 | 1,392.50 |
| 2008-05-20 | 5,660 | 5,750 | 5,660 | 5,700 | 139,200 | 1,425 |
| 2008-05-19 | 5,570 | 5,650 | 5,560 | 5,630 | 161,200 | 1,407.50 |
| 2008-05-16 | 5,640 | 5,650 | 5,530 | 5,560 | 98,300 | 1,390 |
| 2008-05-15 | 5,550 | 5,650 | 5,530 | 5,620 | 177,500 | 1,405 |
| 2008-05-14 | 5,500 | 5,540 | 5,410 | 5,510 | 181,100 | 1,377.50 |
| 2008-05-13 | 5,320 | 5,450 | 5,260 | 5,400 | 204,000 | 1,350 |
| 2008-05-12 | 5,240 | 5,330 | 5,160 | 5,290 | 247,200 | 1,322.50 |
| 2008-05-09 | 5,380 | 5,390 | 5,120 | 5,190 | 218,800 | 1,297.50 |
| 2008-05-08 | 5,360 | 5,410 | 5,300 | 5,400 | 143,500 | 1,350 |
| 2008-05-07 | 5,260 | 5,380 | 5,240 | 5,360 | 156,700 | 1,340 |
| 2008-05-02 | 5,200 | 5,310 | 5,170 | 5,240 | 212,700 | 1,310 |
| 2008-05-01 | 5,070 | 5,180 | 5,040 | 5,160 | 191,300 | 1,290 |
| 2008-04-30 | 5,100 | 5,190 | 5,090 | 5,150 | 208,100 | 1,287.50 |
| 2008-04-28 | 5,160 | 5,180 | 5,040 | 5,100 | 117,300 | 1,275 |
| 2008-04-25 | 5,090 | 5,150 | 5,080 | 5,110 | 98,200 | 1,277.50 |
| 2008-04-24 | 5,040 | 5,110 | 4,970 | 5,040 | 95,000 | 1,260 |
| 2008-04-23 | 4,980 | 5,070 | 4,980 | 5,040 | 87,700 | 1,260 |
| 2008-04-22 | 5,080 | 5,090 | 5,020 | 5,030 | 41,700 | 1,257.50 |
| 2008-04-21 | 5,180 | 5,220 | 5,060 | 5,090 | 151,300 | 1,272.50 |
| 2008-04-18 | 5,120 | 5,240 | 5,050 | 5,110 | 132,800 | 1,277.50 |
| 2008-04-17 | 4,960 | 5,060 | 4,940 | 5,060 | 129,300 | 1,265 |
| 2008-04-16 | 4,980 | 4,980 | 4,900 | 4,920 | 80,900 | 1,230 |
| 2008-04-15 | 4,910 | 4,960 | 4,850 | 4,960 | 155,800 | 1,240 |
| 2008-04-14 | 4,880 | 4,900 | 4,830 | 4,900 | 180,000 | 1,225 |
| 2008-04-11 | 4,870 | 4,970 | 4,800 | 4,960 | 156,200 | 1,240 |
| 2008-04-10 | 4,850 | 4,880 | 4,760 | 4,850 | 277,300 | 1,212.50 |
| 2008-04-09 | 4,950 | 4,960 | 4,890 | 4,920 | 121,400 | 1,230 |
| 2008-04-08 | 4,950 | 4,960 | 4,880 | 4,910 | 150,100 | 1,227.50 |
| 2008-04-07 | 4,930 | 5,020 | 4,880 | 4,960 | 195,900 | 1,240 |
| 2008-04-04 | 4,980 | 4,980 | 4,880 | 4,920 | 101,400 | 1,230 |
| 2008-04-03 | 4,890 | 4,990 | 4,880 | 4,960 | 221,400 | 1,240 |
| 2008-04-02 | 4,890 | 4,950 | 4,870 | 4,930 | 157,600 | 1,232.50 |
| 2008-04-01 | 4,810 | 4,870 | 4,790 | 4,820 | 273,600 | 1,205 |
| 2008-03-31 | 4,950 | 4,960 | 4,800 | 4,810 | 256,700 | 1,202.50 |
| 2008-03-28 | 4,850 | 5,020 | 4,850 | 4,980 | 270,000 | 1,245 |
| 2008-03-27 | 4,840 | 4,870 | 4,790 | 4,820 | 212,200 | 1,205 |
| 2008-03-26 | 4,960 | 5,020 | 4,880 | 4,900 | 220,600 | 1,225 |
| 2008-03-25 | 4,850 | 4,930 | 4,830 | 4,910 | 229,700 | 1,227.50 |
| 2008-03-24 | 4,770 | 4,840 | 4,740 | 4,760 | 194,700 | 1,190 |
| 2008-03-21 | 4,720 | 4,800 | 4,720 | 4,770 | 188,500 | 1,192.50 |
| 2008-03-19 | 4,740 | 4,780 | 4,650 | 4,700 | 458,100 | 1,175 |
| 2008-03-18 | 4,590 | 4,710 | 4,520 | 4,700 | 370,700 | 1,175 |
| 2008-03-17 | 4,690 | 4,740 | 4,600 | 4,600 | 292,400 | 1,150 |
| 2008-03-14 | 4,870 | 4,900 | 4,650 | 4,730 | 504,000 | 1,182.50 |
| 2008-03-13 | 4,900 | 4,900 | 4,790 | 4,820 | 404,100 | 1,205 |
| 2008-03-12 | 4,930 | 4,970 | 4,860 | 4,900 | 286,200 | 1,225 |
| 2008-03-11 | 4,770 | 4,870 | 4,720 | 4,860 | 498,200 | 1,215 |
| 2008-03-10 | 4,820 | 4,920 | 4,770 | 4,890 | 474,000 | 1,222.50 |
| 2008-03-07 | 4,950 | 4,980 | 4,840 | 4,870 | 380,400 | 1,217.50 |
| 2008-03-06 | 5,050 | 5,120 | 4,980 | 5,040 | 272,600 | 1,260 |
| 2008-03-05 | 5,000 | 5,100 | 4,990 | 5,060 | 225,800 | 1,265 |
| 2008-03-04 | 5,050 | 5,050 | 4,950 | 5,000 | 245,700 | 1,250 |
| 2008-03-03 | 5,120 | 5,130 | 5,020 | 5,050 | 247,400 | 1,262.50 |
| 2008-02-29 | 5,300 | 5,310 | 5,220 | 5,280 | 221,000 | 1,320 |
| 2008-02-28 | 5,360 | 5,370 | 5,260 | 5,340 | 206,700 | 1,335 |
| 2008-02-27 | 5,440 | 5,530 | 5,320 | 5,480 | 334,200 | 1,370 |
| 2008-02-26 | 5,350 | 5,520 | 5,340 | 5,430 | 327,600 | 1,357.50 |
| 2008-02-25 | 5,220 | 5,370 | 5,220 | 5,330 | 570,200 | 1,332.50 |
| 2008-02-22 | 5,380 | 5,390 | 5,210 | 5,290 | 405,500 | 1,322.50 |
| 2008-02-21 | 5,360 | 5,530 | 5,300 | 5,480 | 420,000 | 1,370 |
| 2008-02-20 | 5,470 | 5,470 | 5,320 | 5,410 | 535,000 | 1,352.50 |
| 2008-02-19 | 5,320 | 5,600 | 5,300 | 5,570 | 506,700 | 1,392.50 |
| 2008-02-18 | 5,400 | 5,400 | 5,170 | 5,250 | 563,600 | 1,312.50 |
| 2008-02-15 | 5,870 | 5,870 | 5,250 | 5,430 | 494,900 | 1,357.50 |
| 2008-02-14 | 5,830 | 5,900 | 5,790 | 5,870 | 104,600 | 1,467.50 |
| 2008-02-13 | 5,680 | 5,740 | 5,670 | 5,680 | 79,300 | 1,420 |
| 2008-02-12 | 5,650 | 5,700 | 5,610 | 5,650 | 121,100 | 1,412.50 |
| 2008-02-08 | 5,760 | 5,880 | 5,650 | 5,700 | 148,700 | 1,425 |
| 2008-02-07 | 5,710 | 5,780 | 5,640 | 5,760 | 101,000 | 1,440 |
| 2008-02-06 | 5,910 | 5,970 | 5,780 | 5,780 | 87,600 | 1,445 |
| 2008-02-05 | 6,100 | 6,100 | 6,010 | 6,080 | 61,800 | 1,520 |
| 2008-02-04 | 6,030 | 6,130 | 6,030 | 6,090 | 78,000 | 1,522.50 |
| 2008-02-01 | 5,920 | 6,020 | 5,900 | 6,010 | 92,700 | 1,502.50 |
| 2008-01-31 | 5,820 | 5,930 | 5,810 | 5,910 | 145,000 | 1,477.50 |
| 2008-01-30 | 5,920 | 5,920 | 5,770 | 5,810 | 90,900 | 1,452.50 |
| 2008-01-29 | 5,910 | 5,970 | 5,840 | 5,890 | 123,200 | 1,472.50 |
| 2008-01-28 | 5,990 | 6,070 | 5,800 | 5,800 | 108,100 | 1,450 |
| 2008-01-25 | 5,880 | 6,100 | 5,750 | 6,090 | 204,400 | 1,522.50 |
| 2008-01-24 | 5,690 | 5,800 | 5,670 | 5,780 | 168,500 | 1,445 |
| 2008-01-23 | 5,700 | 5,800 | 5,660 | 5,700 | 144,800 | 1,425 |
| 2008-01-22 | 5,910 | 5,910 | 5,650 | 5,670 | 157,300 | 1,417.50 |
| 2008-01-21 | 6,050 | 6,050 | 5,900 | 5,900 | 108,000 | 1,475 |
| 2008-01-18 | 5,860 | 6,130 | 5,830 | 6,120 | 149,700 | 1,530 |
| 2008-01-17 | 5,980 | 6,080 | 5,910 | 6,040 | 219,000 | 1,510 |
| 2008-01-16 | 6,080 | 6,120 | 5,970 | 5,970 | 158,800 | 1,492.50 |
| 2008-01-15 | 6,210 | 6,320 | 6,170 | 6,170 | 162,500 | 1,542.50 |
| 2008-01-11 | 6,400 | 6,450 | 6,300 | 6,310 | 135,700 | 1,577.50 |
| 2008-01-10 | 6,460 | 6,470 | 6,360 | 6,410 | 160,200 | 1,602.50 |
| 2008-01-09 | 6,300 | 6,430 | 6,220 | 6,420 | 241,600 | 1,605 |
| 2008-01-08 | 6,370 | 6,420 | 6,310 | 6,400 | 157,300 | 1,600 |
| 2008-01-07 | 6,480 | 6,490 | 6,400 | 6,470 | 116,700 | 1,617.50 |
| 2008-01-04 | 6,740 | 6,740 | 6,460 | 6,490 | 84,700 | 1,622.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
