6652 IDEC(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 | 905 | 916 | 902 | 916 | 14,600 | 916 |
| 2008-12-29 | 895 | 908 | 895 | 906 | 15,400 | 906 |
| 2008-12-26 | 895 | 907 | 895 | 901 | 11,300 | 901 |
| 2008-12-25 | 892 | 902 | 881 | 902 | 35,300 | 902 |
| 2008-12-24 | 896 | 896 | 877 | 882 | 22,700 | 882 |
| 2008-12-22 | 890 | 915 | 887 | 895 | 26,500 | 895 |
| 2008-12-19 | 895 | 907 | 884 | 890 | 21,900 | 890 |
| 2008-12-18 | 901 | 915 | 901 | 905 | 22,200 | 905 |
| 2008-12-17 | 920 | 920 | 883 | 904 | 41,000 | 904 |
| 2008-12-16 | 912 | 912 | 883 | 891 | 27,200 | 891 |
| 2008-12-15 | 914 | 924 | 908 | 918 | 46,500 | 918 |
| 2008-12-12 | 898 | 910 | 871 | 892 | 62,700 | 892 |
| 2008-12-11 | 899 | 923 | 888 | 923 | 39,600 | 923 |
| 2008-12-10 | 885 | 903 | 879 | 899 | 32,400 | 899 |
| 2008-12-09 | 917 | 923 | 893 | 905 | 17,400 | 905 |
| 2008-12-08 | 903 | 915 | 888 | 908 | 46,000 | 908 |
| 2008-12-05 | 896 | 909 | 889 | 893 | 82,100 | 893 |
| 2008-12-04 | 886 | 888 | 871 | 873 | 39,100 | 873 |
| 2008-12-03 | 872 | 899 | 855 | 890 | 36,400 | 890 |
| 2008-12-02 | 839 | 878 | 836 | 855 | 48,800 | 855 |
| 2008-12-01 | 893 | 893 | 852 | 879 | 44,500 | 879 |
| 2008-11-28 | 887 | 899 | 875 | 893 | 51,100 | 893 |
| 2008-11-27 | 884 | 909 | 878 | 897 | 35,200 | 897 |
| 2008-11-26 | 875 | 884 | 863 | 874 | 21,700 | 874 |
| 2008-11-25 | 910 | 918 | 876 | 886 | 60,900 | 886 |
| 2008-11-21 | 800 | 860 | 790 | 860 | 44,500 | 860 |
| 2008-11-20 | 831 | 845 | 815 | 820 | 29,600 | 820 |
| 2008-11-19 | 867 | 882 | 850 | 860 | 29,500 | 860 |
| 2008-11-18 | 871 | 880 | 858 | 865 | 29,800 | 865 |
| 2008-11-17 | 863 | 895 | 860 | 871 | 31,700 | 871 |
| 2008-11-14 | 911 | 920 | 867 | 873 | 41,400 | 873 |
| 2008-11-13 | 880 | 900 | 869 | 875 | 44,400 | 875 |
| 2008-11-12 | 934 | 945 | 918 | 923 | 41,900 | 923 |
| 2008-11-11 | 997 | 997 | 961 | 974 | 30,300 | 974 |
| 2008-11-10 | 960 | 1,006 | 960 | 1,000 | 51,500 | 1,000 |
| 2008-11-07 | 972 | 996 | 929 | 932 | 43,200 | 932 |
| 2008-11-06 | 992 | 1,016 | 975 | 1,002 | 59,800 | 1,002 |
| 2008-11-05 | 1,000 | 1,018 | 980 | 1,010 | 65,300 | 1,010 |
| 2008-11-04 | 997 | 1,007 | 969 | 991 | 41,700 | 991 |
| 2008-10-31 | 970 | 999 | 927 | 966 | 117,600 | 966 |
| 2008-10-30 | 879 | 970 | 867 | 955 | 116,400 | 955 |
| 2008-10-29 | 880 | 890 | 807 | 871 | 76,600 | 871 |
| 2008-10-28 | 752 | 830 | 752 | 830 | 83,200 | 830 |
| 2008-10-27 | 800 | 812 | 760 | 762 | 104,900 | 762 |
| 2008-10-24 | 925 | 925 | 832 | 833 | 95,800 | 833 |
| 2008-10-23 | 899 | 935 | 889 | 932 | 63,200 | 932 |
| 2008-10-22 | 990 | 990 | 941 | 941 | 35,500 | 941 |
| 2008-10-21 | 991 | 1,000 | 975 | 995 | 42,200 | 995 |
| 2008-10-20 | 944 | 961 | 929 | 961 | 49,000 | 961 |
| 2008-10-17 | 911 | 934 | 903 | 929 | 61,200 | 929 |
| 2008-10-16 | 900 | 910 | 869 | 881 | 77,300 | 881 |
| 2008-10-15 | 920 | 970 | 901 | 969 | 106,000 | 969 |
| 2008-10-14 | 900 | 900 | 887 | 900 | 30,500 | 900 |
| 2008-10-10 | 800 | 813 | 761 | 800 | 91,300 | 800 |
| 2008-10-09 | 798 | 848 | 788 | 826 | 73,700 | 826 |
| 2008-10-08 | 811 | 845 | 795 | 798 | 148,200 | 798 |
| 2008-10-07 | 811 | 855 | 811 | 851 | 129,300 | 851 |
| 2008-10-06 | 962 | 972 | 889 | 901 | 134,300 | 901 |
| 2008-10-03 | 1,003 | 1,020 | 984 | 989 | 70,100 | 989 |
| 2008-10-02 | 1,093 | 1,093 | 1,035 | 1,039 | 42,100 | 1,039 |
| 2008-10-01 | 1,072 | 1,095 | 1,072 | 1,090 | 54,600 | 1,090 |
| 2008-09-30 | 1,050 | 1,088 | 1,039 | 1,080 | 82,900 | 1,080 |
| 2008-09-29 | 1,135 | 1,159 | 1,110 | 1,115 | 65,600 | 1,115 |
| 2008-09-26 | 1,173 | 1,174 | 1,121 | 1,135 | 101,700 | 1,135 |
| 2008-09-25 | 1,190 | 1,190 | 1,165 | 1,182 | 53,500 | 1,182 |
| 2008-09-24 | 1,210 | 1,228 | 1,200 | 1,215 | 90,800 | 1,215 |
| 2008-09-22 | 1,212 | 1,250 | 1,200 | 1,201 | 111,700 | 1,201 |
| 2008-09-19 | 1,200 | 1,215 | 1,187 | 1,200 | 102,000 | 1,200 |
| 2008-09-18 | 1,150 | 1,220 | 1,145 | 1,199 | 106,400 | 1,199 |
| 2008-09-17 | 1,185 | 1,200 | 1,172 | 1,191 | 82,300 | 1,191 |
| 2008-09-16 | 1,140 | 1,170 | 1,140 | 1,165 | 79,800 | 1,165 |
| 2008-09-12 | 1,191 | 1,200 | 1,190 | 1,197 | 50,500 | 1,197 |
| 2008-09-11 | 1,200 | 1,203 | 1,190 | 1,190 | 44,500 | 1,190 |
| 2008-09-10 | 1,197 | 1,212 | 1,195 | 1,208 | 52,000 | 1,208 |
| 2008-09-09 | 1,220 | 1,220 | 1,200 | 1,205 | 59,700 | 1,205 |
| 2008-09-08 | 1,205 | 1,230 | 1,204 | 1,218 | 51,300 | 1,218 |
| 2008-09-05 | 1,211 | 1,213 | 1,191 | 1,208 | 74,800 | 1,208 |
| 2008-09-04 | 1,220 | 1,231 | 1,214 | 1,215 | 62,800 | 1,215 |
| 2008-09-03 | 1,220 | 1,228 | 1,217 | 1,228 | 33,300 | 1,228 |
| 2008-09-02 | 1,225 | 1,229 | 1,210 | 1,214 | 64,100 | 1,214 |
| 2008-09-01 | 1,229 | 1,238 | 1,218 | 1,229 | 49,000 | 1,229 |
| 2008-08-29 | 1,219 | 1,238 | 1,217 | 1,235 | 74,900 | 1,235 |
| 2008-08-28 | 1,224 | 1,225 | 1,206 | 1,213 | 37,800 | 1,213 |
| 2008-08-27 | 1,223 | 1,227 | 1,220 | 1,223 | 15,800 | 1,223 |
| 2008-08-26 | 1,219 | 1,239 | 1,215 | 1,234 | 29,300 | 1,234 |
| 2008-08-25 | 1,249 | 1,249 | 1,225 | 1,228 | 32,800 | 1,228 |
| 2008-08-22 | 1,227 | 1,238 | 1,212 | 1,220 | 30,700 | 1,220 |
| 2008-08-21 | 1,230 | 1,242 | 1,224 | 1,227 | 35,600 | 1,227 |
| 2008-08-20 | 1,224 | 1,237 | 1,223 | 1,229 | 39,700 | 1,229 |
| 2008-08-19 | 1,241 | 1,246 | 1,222 | 1,232 | 34,500 | 1,232 |
| 2008-08-18 | 1,240 | 1,259 | 1,240 | 1,249 | 34,300 | 1,249 |
| 2008-08-15 | 1,240 | 1,255 | 1,234 | 1,248 | 31,300 | 1,248 |
| 2008-08-14 | 1,224 | 1,250 | 1,224 | 1,239 | 34,700 | 1,239 |
| 2008-08-13 | 1,239 | 1,246 | 1,228 | 1,232 | 38,100 | 1,232 |
| 2008-08-12 | 1,250 | 1,262 | 1,244 | 1,252 | 41,100 | 1,252 |
| 2008-08-11 | 1,265 | 1,267 | 1,255 | 1,260 | 27,600 | 1,260 |
| 2008-08-08 | 1,238 | 1,252 | 1,235 | 1,250 | 38,100 | 1,250 |
| 2008-08-07 | 1,274 | 1,274 | 1,243 | 1,251 | 40,000 | 1,251 |
| 2008-08-06 | 1,243 | 1,274 | 1,235 | 1,272 | 50,200 | 1,272 |
| 2008-08-05 | 1,237 | 1,254 | 1,229 | 1,230 | 32,700 | 1,230 |
| 2008-08-04 | 1,233 | 1,242 | 1,232 | 1,232 | 43,900 | 1,232 |
| 2008-08-01 | 1,250 | 1,255 | 1,239 | 1,244 | 70,200 | 1,244 |
| 2008-07-31 | 1,296 | 1,296 | 1,275 | 1,292 | 47,900 | 1,292 |
| 2008-07-30 | 1,268 | 1,290 | 1,268 | 1,279 | 46,900 | 1,279 |
| 2008-07-29 | 1,249 | 1,255 | 1,239 | 1,255 | 24,900 | 1,255 |
| 2008-07-28 | 1,261 | 1,269 | 1,254 | 1,255 | 15,500 | 1,255 |
| 2008-07-25 | 1,297 | 1,297 | 1,263 | 1,269 | 42,800 | 1,269 |
| 2008-07-24 | 1,260 | 1,277 | 1,253 | 1,277 | 38,400 | 1,277 |
| 2008-07-23 | 1,249 | 1,259 | 1,239 | 1,254 | 25,500 | 1,254 |
| 2008-07-22 | 1,238 | 1,248 | 1,227 | 1,247 | 29,700 | 1,247 |
| 2008-07-18 | 1,233 | 1,235 | 1,222 | 1,225 | 21,100 | 1,225 |
| 2008-07-17 | 1,229 | 1,248 | 1,224 | 1,231 | 39,700 | 1,231 |
| 2008-07-16 | 1,226 | 1,243 | 1,223 | 1,227 | 27,100 | 1,227 |
| 2008-07-15 | 1,250 | 1,250 | 1,224 | 1,232 | 36,700 | 1,232 |
| 2008-07-14 | 1,249 | 1,256 | 1,237 | 1,237 | 28,900 | 1,237 |
| 2008-07-11 | 1,245 | 1,257 | 1,235 | 1,244 | 31,700 | 1,244 |
| 2008-07-10 | 1,252 | 1,252 | 1,243 | 1,244 | 21,600 | 1,244 |
| 2008-07-09 | 1,255 | 1,259 | 1,240 | 1,240 | 38,400 | 1,240 |
| 2008-07-08 | 1,256 | 1,260 | 1,237 | 1,239 | 39,300 | 1,239 |
| 2008-07-07 | 1,260 | 1,263 | 1,251 | 1,260 | 21,500 | 1,260 |
| 2008-07-04 | 1,255 | 1,264 | 1,247 | 1,262 | 29,000 | 1,262 |
| 2008-07-03 | 1,251 | 1,260 | 1,241 | 1,255 | 49,200 | 1,255 |
| 2008-07-02 | 1,274 | 1,277 | 1,255 | 1,261 | 56,700 | 1,261 |
| 2008-07-01 | 1,265 | 1,290 | 1,265 | 1,287 | 29,700 | 1,287 |
| 2008-06-30 | 1,279 | 1,298 | 1,269 | 1,274 | 35,700 | 1,274 |
| 2008-06-27 | 1,261 | 1,284 | 1,254 | 1,281 | 35,700 | 1,281 |
| 2008-06-26 | 1,311 | 1,314 | 1,282 | 1,288 | 70,100 | 1,288 |
| 2008-06-25 | 1,296 | 1,312 | 1,270 | 1,311 | 86,200 | 1,311 |
| 2008-06-24 | 1,264 | 1,283 | 1,263 | 1,271 | 27,800 | 1,271 |
| 2008-06-23 | 1,255 | 1,277 | 1,246 | 1,267 | 33,700 | 1,267 |
| 2008-06-20 | 1,271 | 1,278 | 1,264 | 1,268 | 49,900 | 1,268 |
| 2008-06-19 | 1,271 | 1,274 | 1,255 | 1,258 | 51,100 | 1,258 |
| 2008-06-18 | 1,271 | 1,280 | 1,265 | 1,278 | 36,300 | 1,278 |
| 2008-06-17 | 1,276 | 1,282 | 1,262 | 1,271 | 51,600 | 1,271 |
| 2008-06-16 | 1,283 | 1,283 | 1,270 | 1,276 | 39,200 | 1,276 |
| 2008-06-13 | 1,254 | 1,278 | 1,254 | 1,270 | 61,600 | 1,270 |
| 2008-06-12 | 1,276 | 1,277 | 1,251 | 1,264 | 83,900 | 1,264 |
| 2008-06-11 | 1,274 | 1,279 | 1,270 | 1,277 | 31,500 | 1,277 |
| 2008-06-10 | 1,294 | 1,294 | 1,272 | 1,277 | 53,500 | 1,277 |
| 2008-06-09 | 1,281 | 1,281 | 1,261 | 1,271 | 60,600 | 1,271 |
| 2008-06-06 | 1,332 | 1,334 | 1,293 | 1,293 | 71,000 | 1,293 |
| 2008-06-05 | 1,285 | 1,314 | 1,281 | 1,314 | 69,700 | 1,314 |
| 2008-06-04 | 1,271 | 1,295 | 1,271 | 1,293 | 72,400 | 1,293 |
| 2008-06-03 | 1,260 | 1,275 | 1,258 | 1,263 | 63,400 | 1,263 |
| 2008-06-02 | 1,251 | 1,270 | 1,243 | 1,267 | 40,200 | 1,267 |
| 2008-05-30 | 1,235 | 1,255 | 1,235 | 1,249 | 81,900 | 1,249 |
| 2008-05-29 | 1,189 | 1,217 | 1,189 | 1,217 | 50,600 | 1,217 |
| 2008-05-28 | 1,201 | 1,214 | 1,185 | 1,186 | 64,200 | 1,186 |
| 2008-05-27 | 1,206 | 1,212 | 1,196 | 1,205 | 77,200 | 1,205 |
| 2008-05-26 | 1,235 | 1,238 | 1,206 | 1,207 | 81,700 | 1,207 |
| 2008-05-23 | 1,250 | 1,250 | 1,222 | 1,231 | 58,200 | 1,231 |
| 2008-05-22 | 1,211 | 1,235 | 1,205 | 1,230 | 49,200 | 1,230 |
| 2008-05-21 | 1,259 | 1,260 | 1,224 | 1,231 | 65,000 | 1,231 |
| 2008-05-20 | 1,271 | 1,282 | 1,252 | 1,258 | 41,600 | 1,258 |
| 2008-05-19 | 1,289 | 1,300 | 1,263 | 1,271 | 33,500 | 1,271 |
| 2008-05-16 | 1,302 | 1,306 | 1,268 | 1,281 | 55,900 | 1,281 |
| 2008-05-15 | 1,290 | 1,309 | 1,290 | 1,299 | 93,300 | 1,299 |
| 2008-05-14 | 1,236 | 1,285 | 1,236 | 1,276 | 104,300 | 1,276 |
| 2008-05-13 | 1,244 | 1,262 | 1,232 | 1,244 | 91,100 | 1,244 |
| 2008-05-12 | 1,202 | 1,259 | 1,197 | 1,242 | 100,900 | 1,242 |
| 2008-05-09 | 1,234 | 1,235 | 1,203 | 1,205 | 46,400 | 1,205 |
| 2008-05-08 | 1,230 | 1,248 | 1,230 | 1,243 | 38,400 | 1,243 |
| 2008-05-07 | 1,216 | 1,239 | 1,216 | 1,235 | 57,200 | 1,235 |
| 2008-05-02 | 1,210 | 1,218 | 1,204 | 1,216 | 44,000 | 1,216 |
| 2008-05-01 | 1,185 | 1,200 | 1,183 | 1,190 | 35,200 | 1,190 |
| 2008-04-30 | 1,167 | 1,194 | 1,166 | 1,182 | 37,600 | 1,182 |
| 2008-04-28 | 1,187 | 1,203 | 1,178 | 1,187 | 59,900 | 1,187 |
| 2008-04-25 | 1,218 | 1,218 | 1,185 | 1,194 | 44,800 | 1,194 |
| 2008-04-24 | 1,173 | 1,182 | 1,172 | 1,178 | 30,500 | 1,178 |
| 2008-04-23 | 1,178 | 1,230 | 1,171 | 1,183 | 48,100 | 1,183 |
| 2008-04-22 | 1,199 | 1,203 | 1,180 | 1,190 | 59,800 | 1,190 |
| 2008-04-21 | 1,225 | 1,229 | 1,202 | 1,203 | 52,600 | 1,203 |
| 2008-04-18 | 1,207 | 1,208 | 1,187 | 1,205 | 68,800 | 1,205 |
| 2008-04-17 | 1,202 | 1,213 | 1,193 | 1,208 | 71,100 | 1,208 |
| 2008-04-16 | 1,181 | 1,192 | 1,177 | 1,189 | 41,600 | 1,189 |
| 2008-04-15 | 1,150 | 1,180 | 1,150 | 1,176 | 52,500 | 1,176 |
| 2008-04-14 | 1,151 | 1,172 | 1,150 | 1,167 | 58,300 | 1,167 |
| 2008-04-11 | 1,162 | 1,197 | 1,156 | 1,188 | 54,700 | 1,188 |
| 2008-04-10 | 1,170 | 1,180 | 1,155 | 1,162 | 53,100 | 1,162 |
| 2008-04-09 | 1,206 | 1,210 | 1,174 | 1,182 | 73,200 | 1,182 |
| 2008-04-08 | 1,197 | 1,206 | 1,194 | 1,194 | 52,500 | 1,194 |
| 2008-04-07 | 1,200 | 1,208 | 1,197 | 1,206 | 31,400 | 1,206 |
| 2008-04-04 | 1,201 | 1,212 | 1,195 | 1,202 | 52,800 | 1,202 |
| 2008-04-03 | 1,206 | 1,221 | 1,201 | 1,219 | 69,400 | 1,219 |
| 2008-04-02 | 1,210 | 1,218 | 1,197 | 1,208 | 48,700 | 1,208 |
| 2008-04-01 | 1,180 | 1,198 | 1,175 | 1,187 | 52,500 | 1,187 |
| 2008-03-31 | 1,209 | 1,212 | 1,165 | 1,180 | 94,300 | 1,180 |
| 2008-03-28 | 1,227 | 1,232 | 1,212 | 1,229 | 85,800 | 1,229 |
| 2008-03-27 | 1,224 | 1,240 | 1,218 | 1,230 | 65,000 | 1,230 |
| 2008-03-26 | 1,241 | 1,262 | 1,233 | 1,244 | 84,900 | 1,244 |
| 2008-03-25 | 1,294 | 1,295 | 1,285 | 1,293 | 120,000 | 1,293 |
| 2008-03-24 | 1,293 | 1,293 | 1,283 | 1,283 | 104,400 | 1,283 |
| 2008-03-21 | 1,248 | 1,279 | 1,245 | 1,279 | 78,400 | 1,279 |
| 2008-03-19 | 1,233 | 1,265 | 1,233 | 1,258 | 98,600 | 1,258 |
| 2008-03-18 | 1,203 | 1,220 | 1,200 | 1,219 | 106,900 | 1,219 |
| 2008-03-17 | 1,201 | 1,232 | 1,193 | 1,209 | 135,000 | 1,209 |
| 2008-03-14 | 1,265 | 1,266 | 1,240 | 1,246 | 133,700 | 1,246 |
| 2008-03-13 | 1,255 | 1,274 | 1,248 | 1,256 | 88,400 | 1,256 |
| 2008-03-12 | 1,250 | 1,277 | 1,248 | 1,266 | 103,400 | 1,266 |
| 2008-03-11 | 1,215 | 1,230 | 1,200 | 1,228 | 78,600 | 1,228 |
| 2008-03-10 | 1,222 | 1,234 | 1,204 | 1,214 | 68,400 | 1,214 |
| 2008-03-07 | 1,240 | 1,245 | 1,221 | 1,234 | 80,800 | 1,234 |
| 2008-03-06 | 1,230 | 1,248 | 1,220 | 1,247 | 66,700 | 1,247 |
| 2008-03-05 | 1,222 | 1,236 | 1,214 | 1,221 | 51,300 | 1,221 |
| 2008-03-04 | 1,230 | 1,239 | 1,221 | 1,227 | 89,800 | 1,227 |
| 2008-03-03 | 1,231 | 1,244 | 1,223 | 1,225 | 135,300 | 1,225 |
| 2008-02-29 | 1,253 | 1,263 | 1,227 | 1,249 | 103,200 | 1,249 |
| 2008-02-28 | 1,244 | 1,267 | 1,238 | 1,259 | 107,400 | 1,259 |
| 2008-02-27 | 1,246 | 1,246 | 1,225 | 1,241 | 82,100 | 1,241 |
| 2008-02-26 | 1,231 | 1,242 | 1,212 | 1,212 | 101,700 | 1,212 |
| 2008-02-25 | 1,217 | 1,234 | 1,215 | 1,227 | 94,700 | 1,227 |
| 2008-02-22 | 1,222 | 1,222 | 1,201 | 1,213 | 80,000 | 1,213 |
| 2008-02-21 | 1,216 | 1,238 | 1,215 | 1,222 | 144,200 | 1,222 |
| 2008-02-20 | 1,239 | 1,247 | 1,203 | 1,205 | 124,600 | 1,205 |
| 2008-02-19 | 1,245 | 1,253 | 1,240 | 1,246 | 61,700 | 1,246 |
| 2008-02-18 | 1,253 | 1,268 | 1,244 | 1,248 | 77,100 | 1,248 |
| 2008-02-15 | 1,247 | 1,259 | 1,231 | 1,252 | 70,200 | 1,252 |
| 2008-02-14 | 1,223 | 1,260 | 1,223 | 1,257 | 97,700 | 1,257 |
| 2008-02-13 | 1,234 | 1,244 | 1,220 | 1,221 | 66,500 | 1,221 |
| 2008-02-12 | 1,225 | 1,239 | 1,222 | 1,225 | 63,800 | 1,225 |
| 2008-02-08 | 1,240 | 1,265 | 1,221 | 1,223 | 68,200 | 1,223 |
| 2008-02-07 | 1,229 | 1,242 | 1,209 | 1,231 | 76,400 | 1,231 |
| 2008-02-06 | 1,244 | 1,255 | 1,227 | 1,228 | 89,200 | 1,228 |
| 2008-02-05 | 1,298 | 1,298 | 1,266 | 1,283 | 57,600 | 1,283 |
| 2008-02-04 | 1,271 | 1,297 | 1,271 | 1,280 | 61,800 | 1,280 |
| 2008-02-01 | 1,253 | 1,258 | 1,239 | 1,251 | 54,200 | 1,251 |
| 2008-01-31 | 1,215 | 1,258 | 1,206 | 1,253 | 146,000 | 1,253 |
| 2008-01-30 | 1,223 | 1,223 | 1,202 | 1,205 | 84,700 | 1,205 |
| 2008-01-29 | 1,209 | 1,226 | 1,202 | 1,223 | 55,100 | 1,223 |
| 2008-01-28 | 1,229 | 1,230 | 1,190 | 1,190 | 67,300 | 1,190 |
| 2008-01-25 | 1,210 | 1,229 | 1,198 | 1,228 | 93,200 | 1,228 |
| 2008-01-24 | 1,127 | 1,179 | 1,127 | 1,178 | 126,000 | 1,178 |
| 2008-01-23 | 1,111 | 1,160 | 1,111 | 1,133 | 84,400 | 1,133 |
| 2008-01-22 | 1,126 | 1,146 | 1,101 | 1,102 | 113,900 | 1,102 |
| 2008-01-21 | 1,191 | 1,193 | 1,161 | 1,163 | 63,800 | 1,163 |
| 2008-01-18 | 1,129 | 1,224 | 1,117 | 1,211 | 138,100 | 1,211 |
| 2008-01-17 | 1,102 | 1,154 | 1,102 | 1,149 | 129,200 | 1,149 |
| 2008-01-16 | 1,120 | 1,160 | 1,120 | 1,125 | 99,600 | 1,125 |
| 2008-01-15 | 1,200 | 1,215 | 1,178 | 1,185 | 115,000 | 1,185 |
| 2008-01-11 | 1,247 | 1,256 | 1,215 | 1,217 | 97,600 | 1,217 |
| 2008-01-10 | 1,261 | 1,267 | 1,248 | 1,248 | 66,500 | 1,248 |
| 2008-01-09 | 1,221 | 1,259 | 1,218 | 1,258 | 64,300 | 1,258 |
| 2008-01-08 | 1,220 | 1,257 | 1,217 | 1,251 | 135,900 | 1,251 |
| 2008-01-07 | 1,240 | 1,266 | 1,221 | 1,235 | 105,900 | 1,235 |
| 2008-01-04 | 1,300 | 1,300 | 1,233 | 1,246 | 76,800 | 1,246 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
