6718 アイホン(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 | 1,664 | 1,680 | 1,615 | 1,680 | 12,900 | 1,680 |
| 2008-12-29 | 1,631 | 1,666 | 1,595 | 1,665 | 15,300 | 1,665 |
| 2008-12-26 | 1,624 | 1,654 | 1,571 | 1,604 | 9,100 | 1,604 |
| 2008-12-25 | 1,620 | 1,658 | 1,588 | 1,595 | 5,200 | 1,595 |
| 2008-12-24 | 1,657 | 1,657 | 1,610 | 1,620 | 7,100 | 1,620 |
| 2008-12-22 | 1,566 | 1,678 | 1,566 | 1,658 | 21,300 | 1,658 |
| 2008-12-19 | 1,588 | 1,588 | 1,528 | 1,566 | 7,800 | 1,566 |
| 2008-12-18 | 1,615 | 1,625 | 1,595 | 1,618 | 21,000 | 1,618 |
| 2008-12-17 | 1,599 | 1,615 | 1,594 | 1,615 | 21,700 | 1,615 |
| 2008-12-16 | 1,605 | 1,605 | 1,570 | 1,598 | 12,000 | 1,598 |
| 2008-12-15 | 1,594 | 1,634 | 1,594 | 1,605 | 30,600 | 1,605 |
| 2008-12-12 | 1,620 | 1,643 | 1,565 | 1,593 | 25,400 | 1,593 |
| 2008-12-11 | 1,596 | 1,620 | 1,596 | 1,620 | 35,800 | 1,620 |
| 2008-12-10 | 1,590 | 1,600 | 1,568 | 1,596 | 44,400 | 1,596 |
| 2008-12-09 | 1,591 | 1,595 | 1,561 | 1,595 | 17,400 | 1,595 |
| 2008-12-08 | 1,505 | 1,580 | 1,493 | 1,570 | 14,400 | 1,570 |
| 2008-12-05 | 1,483 | 1,535 | 1,483 | 1,505 | 17,100 | 1,505 |
| 2008-12-04 | 1,484 | 1,519 | 1,460 | 1,498 | 27,100 | 1,498 |
| 2008-12-03 | 1,465 | 1,489 | 1,445 | 1,484 | 33,300 | 1,484 |
| 2008-12-02 | 1,497 | 1,498 | 1,440 | 1,463 | 12,400 | 1,463 |
| 2008-12-01 | 1,585 | 1,585 | 1,540 | 1,544 | 15,800 | 1,544 |
| 2008-11-28 | 1,553 | 1,600 | 1,550 | 1,600 | 24,200 | 1,600 |
| 2008-11-27 | 1,540 | 1,585 | 1,540 | 1,560 | 21,200 | 1,560 |
| 2008-11-26 | 1,571 | 1,593 | 1,569 | 1,569 | 21,600 | 1,569 |
| 2008-11-25 | 1,600 | 1,612 | 1,540 | 1,571 | 29,700 | 1,571 |
| 2008-11-21 | 1,545 | 1,573 | 1,485 | 1,564 | 28,200 | 1,564 |
| 2008-11-20 | 1,593 | 1,593 | 1,545 | 1,545 | 19,300 | 1,545 |
| 2008-11-19 | 1,579 | 1,610 | 1,542 | 1,593 | 30,300 | 1,593 |
| 2008-11-18 | 1,575 | 1,590 | 1,542 | 1,571 | 9,500 | 1,571 |
| 2008-11-17 | 1,512 | 1,587 | 1,512 | 1,579 | 15,000 | 1,579 |
| 2008-11-14 | 1,594 | 1,595 | 1,507 | 1,542 | 19,500 | 1,542 |
| 2008-11-13 | 1,535 | 1,562 | 1,535 | 1,540 | 14,700 | 1,540 |
| 2008-11-12 | 1,598 | 1,598 | 1,572 | 1,587 | 12,500 | 1,587 |
| 2008-11-11 | 1,620 | 1,620 | 1,580 | 1,600 | 9,100 | 1,600 |
| 2008-11-10 | 1,600 | 1,628 | 1,568 | 1,609 | 28,600 | 1,609 |
| 2008-11-07 | 1,574 | 1,631 | 1,558 | 1,574 | 24,500 | 1,574 |
| 2008-11-06 | 1,653 | 1,674 | 1,625 | 1,632 | 34,300 | 1,632 |
| 2008-11-05 | 1,619 | 1,683 | 1,572 | 1,683 | 46,200 | 1,683 |
| 2008-11-04 | 1,499 | 1,581 | 1,471 | 1,566 | 32,500 | 1,566 |
| 2008-10-31 | 1,491 | 1,651 | 1,480 | 1,557 | 91,200 | 1,557 |
| 2008-10-30 | 1,448 | 1,488 | 1,395 | 1,451 | 23,100 | 1,451 |
| 2008-10-29 | 1,445 | 1,445 | 1,380 | 1,428 | 27,800 | 1,428 |
| 2008-10-28 | 1,300 | 1,370 | 1,272 | 1,350 | 37,400 | 1,350 |
| 2008-10-27 | 1,280 | 1,331 | 1,252 | 1,307 | 24,800 | 1,307 |
| 2008-10-24 | 1,387 | 1,387 | 1,302 | 1,310 | 24,500 | 1,310 |
| 2008-10-23 | 1,425 | 1,425 | 1,338 | 1,387 | 32,100 | 1,387 |
| 2008-10-22 | 1,450 | 1,480 | 1,400 | 1,425 | 38,200 | 1,425 |
| 2008-10-21 | 1,469 | 1,505 | 1,436 | 1,461 | 38,200 | 1,461 |
| 2008-10-20 | 1,477 | 1,490 | 1,432 | 1,469 | 58,200 | 1,469 |
| 2008-10-17 | 1,459 | 1,548 | 1,459 | 1,499 | 22,600 | 1,499 |
| 2008-10-16 | 1,506 | 1,551 | 1,448 | 1,449 | 29,100 | 1,449 |
| 2008-10-15 | 1,566 | 1,576 | 1,506 | 1,552 | 19,600 | 1,552 |
| 2008-10-14 | 1,600 | 1,600 | 1,560 | 1,596 | 28,600 | 1,596 |
| 2008-10-10 | 1,519 | 1,519 | 1,414 | 1,430 | 32,900 | 1,430 |
| 2008-10-09 | 1,468 | 1,567 | 1,460 | 1,526 | 88,800 | 1,526 |
| 2008-10-08 | 1,643 | 1,646 | 1,504 | 1,515 | 102,300 | 1,515 |
| 2008-10-07 | 1,674 | 1,700 | 1,667 | 1,677 | 73,000 | 1,677 |
| 2008-10-06 | 1,770 | 1,792 | 1,725 | 1,734 | 47,900 | 1,734 |
| 2008-10-03 | 1,795 | 1,826 | 1,784 | 1,800 | 43,700 | 1,800 |
| 2008-10-02 | 1,839 | 1,839 | 1,815 | 1,826 | 32,200 | 1,826 |
| 2008-10-01 | 1,849 | 1,849 | 1,803 | 1,841 | 26,300 | 1,841 |
| 2008-09-30 | 1,800 | 1,841 | 1,783 | 1,841 | 40,200 | 1,841 |
| 2008-09-29 | 1,839 | 1,854 | 1,815 | 1,827 | 37,500 | 1,827 |
| 2008-09-26 | 1,867 | 1,879 | 1,845 | 1,854 | 42,900 | 1,854 |
| 2008-09-25 | 1,867 | 1,884 | 1,843 | 1,884 | 36,400 | 1,884 |
| 2008-09-24 | 1,820 | 1,870 | 1,820 | 1,870 | 24,400 | 1,870 |
| 2008-09-22 | 1,869 | 1,869 | 1,820 | 1,850 | 32,900 | 1,850 |
| 2008-09-19 | 1,785 | 1,862 | 1,785 | 1,860 | 52,200 | 1,860 |
| 2008-09-18 | 1,760 | 1,830 | 1,718 | 1,815 | 80,900 | 1,815 |
| 2008-09-17 | 1,747 | 1,777 | 1,747 | 1,766 | 16,000 | 1,766 |
| 2008-09-16 | 1,706 | 1,747 | 1,701 | 1,741 | 33,700 | 1,741 |
| 2008-09-12 | 1,753 | 1,780 | 1,750 | 1,773 | 28,300 | 1,773 |
| 2008-09-11 | 1,767 | 1,777 | 1,748 | 1,748 | 20,900 | 1,748 |
| 2008-09-10 | 1,756 | 1,785 | 1,726 | 1,767 | 28,400 | 1,767 |
| 2008-09-09 | 1,750 | 1,766 | 1,720 | 1,760 | 37,200 | 1,760 |
| 2008-09-08 | 1,660 | 1,754 | 1,660 | 1,745 | 61,400 | 1,745 |
| 2008-09-05 | 1,650 | 1,692 | 1,650 | 1,677 | 45,100 | 1,677 |
| 2008-09-04 | 1,678 | 1,693 | 1,650 | 1,664 | 29,300 | 1,664 |
| 2008-09-03 | 1,660 | 1,704 | 1,659 | 1,677 | 24,200 | 1,677 |
| 2008-09-02 | 1,680 | 1,709 | 1,661 | 1,661 | 21,300 | 1,661 |
| 2008-09-01 | 1,709 | 1,709 | 1,677 | 1,680 | 13,700 | 1,680 |
| 2008-08-29 | 1,705 | 1,735 | 1,705 | 1,735 | 34,100 | 1,735 |
| 2008-08-28 | 1,688 | 1,707 | 1,660 | 1,704 | 19,000 | 1,704 |
| 2008-08-27 | 1,713 | 1,715 | 1,658 | 1,701 | 15,200 | 1,701 |
| 2008-08-26 | 1,678 | 1,716 | 1,676 | 1,712 | 32,700 | 1,712 |
| 2008-08-25 | 1,650 | 1,689 | 1,650 | 1,676 | 31,900 | 1,676 |
| 2008-08-22 | 1,662 | 1,689 | 1,635 | 1,664 | 12,100 | 1,664 |
| 2008-08-21 | 1,657 | 1,674 | 1,636 | 1,648 | 16,800 | 1,648 |
| 2008-08-20 | 1,636 | 1,637 | 1,620 | 1,628 | 6,400 | 1,628 |
| 2008-08-19 | 1,659 | 1,670 | 1,628 | 1,649 | 16,800 | 1,649 |
| 2008-08-18 | 1,714 | 1,757 | 1,681 | 1,694 | 42,800 | 1,694 |
| 2008-08-15 | 1,635 | 1,729 | 1,635 | 1,720 | 19,700 | 1,720 |
| 2008-08-14 | 1,635 | 1,675 | 1,635 | 1,645 | 9,800 | 1,645 |
| 2008-08-13 | 1,693 | 1,693 | 1,637 | 1,665 | 20,100 | 1,665 |
| 2008-08-12 | 1,690 | 1,707 | 1,685 | 1,690 | 26,600 | 1,690 |
| 2008-08-11 | 1,719 | 1,719 | 1,669 | 1,692 | 37,200 | 1,692 |
| 2008-08-08 | 1,697 | 1,707 | 1,674 | 1,697 | 39,800 | 1,697 |
| 2008-08-07 | 1,691 | 1,719 | 1,678 | 1,698 | 27,400 | 1,698 |
| 2008-08-06 | 1,700 | 1,724 | 1,652 | 1,719 | 49,200 | 1,719 |
| 2008-08-05 | 1,595 | 1,680 | 1,595 | 1,670 | 43,400 | 1,670 |
| 2008-08-04 | 1,621 | 1,636 | 1,561 | 1,599 | 59,400 | 1,599 |
| 2008-08-01 | 1,667 | 1,718 | 1,505 | 1,591 | 115,600 | 1,591 |
| 2008-07-31 | 1,749 | 1,760 | 1,720 | 1,755 | 28,400 | 1,755 |
| 2008-07-30 | 1,722 | 1,780 | 1,692 | 1,748 | 64,700 | 1,748 |
| 2008-07-29 | 1,720 | 1,734 | 1,704 | 1,722 | 45,300 | 1,722 |
| 2008-07-28 | 1,734 | 1,750 | 1,720 | 1,740 | 23,000 | 1,740 |
| 2008-07-25 | 1,770 | 1,770 | 1,725 | 1,733 | 42,100 | 1,733 |
| 2008-07-24 | 1,764 | 1,777 | 1,749 | 1,774 | 36,200 | 1,774 |
| 2008-07-23 | 1,760 | 1,768 | 1,737 | 1,749 | 32,600 | 1,749 |
| 2008-07-22 | 1,750 | 1,759 | 1,725 | 1,758 | 61,300 | 1,758 |
| 2008-07-18 | 1,750 | 1,753 | 1,717 | 1,721 | 23,300 | 1,721 |
| 2008-07-17 | 1,723 | 1,763 | 1,723 | 1,746 | 41,900 | 1,746 |
| 2008-07-16 | 1,718 | 1,748 | 1,712 | 1,726 | 44,400 | 1,726 |
| 2008-07-15 | 1,747 | 1,747 | 1,704 | 1,718 | 81,800 | 1,718 |
| 2008-07-14 | 1,720 | 1,757 | 1,711 | 1,748 | 34,900 | 1,748 |
| 2008-07-11 | 1,703 | 1,745 | 1,695 | 1,719 | 33,800 | 1,719 |
| 2008-07-10 | 1,701 | 1,714 | 1,695 | 1,702 | 36,900 | 1,702 |
| 2008-07-09 | 1,698 | 1,724 | 1,697 | 1,698 | 19,200 | 1,698 |
| 2008-07-08 | 1,727 | 1,727 | 1,695 | 1,698 | 19,800 | 1,698 |
| 2008-07-07 | 1,702 | 1,727 | 1,702 | 1,717 | 28,700 | 1,717 |
| 2008-07-04 | 1,691 | 1,713 | 1,690 | 1,702 | 61,800 | 1,702 |
| 2008-07-03 | 1,718 | 1,718 | 1,691 | 1,701 | 55,800 | 1,701 |
| 2008-07-02 | 1,722 | 1,730 | 1,704 | 1,716 | 40,800 | 1,716 |
| 2008-07-01 | 1,702 | 1,730 | 1,700 | 1,704 | 50,800 | 1,704 |
| 2008-06-30 | 1,665 | 1,700 | 1,657 | 1,694 | 72,600 | 1,694 |
| 2008-06-27 | 1,630 | 1,647 | 1,629 | 1,635 | 15,400 | 1,635 |
| 2008-06-26 | 1,630 | 1,647 | 1,629 | 1,642 | 12,300 | 1,642 |
| 2008-06-25 | 1,634 | 1,641 | 1,621 | 1,630 | 33,900 | 1,630 |
| 2008-06-24 | 1,629 | 1,643 | 1,629 | 1,634 | 11,600 | 1,634 |
| 2008-06-23 | 1,599 | 1,636 | 1,597 | 1,629 | 26,600 | 1,629 |
| 2008-06-20 | 1,629 | 1,640 | 1,626 | 1,629 | 40,900 | 1,629 |
| 2008-06-19 | 1,629 | 1,633 | 1,590 | 1,629 | 47,900 | 1,629 |
| 2008-06-18 | 1,630 | 1,644 | 1,618 | 1,629 | 29,400 | 1,629 |
| 2008-06-17 | 1,615 | 1,640 | 1,615 | 1,629 | 31,100 | 1,629 |
| 2008-06-16 | 1,610 | 1,628 | 1,610 | 1,615 | 31,400 | 1,615 |
| 2008-06-13 | 1,614 | 1,644 | 1,592 | 1,610 | 97,900 | 1,610 |
| 2008-06-12 | 1,613 | 1,645 | 1,585 | 1,644 | 51,100 | 1,644 |
| 2008-06-11 | 1,607 | 1,626 | 1,598 | 1,603 | 38,500 | 1,603 |
| 2008-06-10 | 1,627 | 1,635 | 1,606 | 1,606 | 15,400 | 1,606 |
| 2008-06-09 | 1,537 | 1,614 | 1,520 | 1,597 | 43,400 | 1,597 |
| 2008-06-06 | 1,650 | 1,657 | 1,627 | 1,627 | 19,800 | 1,627 |
| 2008-06-05 | 1,633 | 1,661 | 1,625 | 1,650 | 30,500 | 1,650 |
| 2008-06-04 | 1,605 | 1,635 | 1,605 | 1,633 | 29,600 | 1,633 |
| 2008-06-03 | 1,640 | 1,646 | 1,597 | 1,603 | 46,100 | 1,603 |
| 2008-06-02 | 1,647 | 1,648 | 1,611 | 1,642 | 37,100 | 1,642 |
| 2008-05-30 | 1,590 | 1,647 | 1,585 | 1,647 | 40,100 | 1,647 |
| 2008-05-29 | 1,526 | 1,592 | 1,526 | 1,583 | 49,000 | 1,583 |
| 2008-05-28 | 1,519 | 1,550 | 1,519 | 1,525 | 54,900 | 1,525 |
| 2008-05-27 | 1,475 | 1,508 | 1,459 | 1,504 | 58,800 | 1,504 |
| 2008-05-26 | 1,484 | 1,484 | 1,466 | 1,475 | 45,200 | 1,475 |
| 2008-05-23 | 1,493 | 1,500 | 1,483 | 1,484 | 39,800 | 1,484 |
| 2008-05-22 | 1,441 | 1,489 | 1,440 | 1,473 | 45,400 | 1,473 |
| 2008-05-21 | 1,453 | 1,475 | 1,449 | 1,461 | 50,200 | 1,461 |
| 2008-05-20 | 1,496 | 1,496 | 1,480 | 1,486 | 42,400 | 1,486 |
| 2008-05-19 | 1,491 | 1,492 | 1,473 | 1,485 | 57,500 | 1,485 |
| 2008-05-16 | 1,430 | 1,468 | 1,430 | 1,459 | 59,300 | 1,459 |
| 2008-05-15 | 1,382 | 1,430 | 1,372 | 1,429 | 83,200 | 1,429 |
| 2008-05-14 | 1,336 | 1,359 | 1,330 | 1,359 | 124,500 | 1,359 |
| 2008-05-13 | 1,400 | 1,400 | 1,312 | 1,336 | 156,500 | 1,336 |
| 2008-05-12 | 1,450 | 1,470 | 1,380 | 1,420 | 48,800 | 1,420 |
| 2008-05-09 | 1,477 | 1,478 | 1,421 | 1,430 | 45,700 | 1,430 |
| 2008-05-08 | 1,470 | 1,490 | 1,468 | 1,485 | 54,200 | 1,485 |
| 2008-05-07 | 1,483 | 1,493 | 1,461 | 1,470 | 45,700 | 1,470 |
| 2008-05-02 | 1,448 | 1,471 | 1,448 | 1,464 | 38,000 | 1,464 |
| 2008-05-01 | 1,478 | 1,478 | 1,445 | 1,461 | 31,900 | 1,461 |
| 2008-04-30 | 1,501 | 1,509 | 1,476 | 1,498 | 35,800 | 1,498 |
| 2008-04-28 | 1,520 | 1,528 | 1,506 | 1,518 | 23,200 | 1,518 |
| 2008-04-25 | 1,515 | 1,525 | 1,515 | 1,520 | 31,600 | 1,520 |
| 2008-04-24 | 1,504 | 1,510 | 1,502 | 1,502 | 29,200 | 1,502 |
| 2008-04-23 | 1,495 | 1,511 | 1,495 | 1,504 | 22,700 | 1,504 |
| 2008-04-22 | 1,510 | 1,512 | 1,493 | 1,495 | 18,500 | 1,495 |
| 2008-04-21 | 1,495 | 1,515 | 1,495 | 1,509 | 31,700 | 1,509 |
| 2008-04-18 | 1,502 | 1,505 | 1,474 | 1,495 | 32,300 | 1,495 |
| 2008-04-17 | 1,479 | 1,502 | 1,479 | 1,494 | 24,300 | 1,494 |
| 2008-04-16 | 1,480 | 1,490 | 1,475 | 1,479 | 30,200 | 1,479 |
| 2008-04-15 | 1,476 | 1,480 | 1,465 | 1,480 | 24,100 | 1,480 |
| 2008-04-14 | 1,515 | 1,515 | 1,468 | 1,475 | 35,600 | 1,475 |
| 2008-04-11 | 1,500 | 1,530 | 1,500 | 1,524 | 26,100 | 1,524 |
| 2008-04-10 | 1,531 | 1,531 | 1,476 | 1,500 | 34,300 | 1,500 |
| 2008-04-09 | 1,541 | 1,543 | 1,525 | 1,530 | 18,400 | 1,530 |
| 2008-04-08 | 1,563 | 1,571 | 1,536 | 1,541 | 42,200 | 1,541 |
| 2008-04-07 | 1,586 | 1,593 | 1,509 | 1,563 | 43,600 | 1,563 |
| 2008-04-04 | 1,600 | 1,608 | 1,562 | 1,586 | 27,000 | 1,586 |
| 2008-04-03 | 1,590 | 1,609 | 1,580 | 1,599 | 55,900 | 1,599 |
| 2008-04-02 | 1,583 | 1,590 | 1,575 | 1,587 | 53,100 | 1,587 |
| 2008-04-01 | 1,499 | 1,529 | 1,491 | 1,523 | 9,900 | 1,523 |
| 2008-03-31 | 1,497 | 1,507 | 1,480 | 1,499 | 16,800 | 1,499 |
| 2008-03-28 | 1,500 | 1,541 | 1,497 | 1,527 | 14,800 | 1,527 |
| 2008-03-27 | 1,484 | 1,500 | 1,477 | 1,494 | 15,800 | 1,494 |
| 2008-03-26 | 1,486 | 1,502 | 1,460 | 1,483 | 16,900 | 1,483 |
| 2008-03-25 | 1,454 | 1,486 | 1,454 | 1,486 | 50,300 | 1,486 |
| 2008-03-24 | 1,530 | 1,539 | 1,444 | 1,453 | 31,200 | 1,453 |
| 2008-03-21 | 1,479 | 1,518 | 1,450 | 1,517 | 20,400 | 1,517 |
| 2008-03-19 | 1,431 | 1,479 | 1,418 | 1,479 | 22,900 | 1,479 |
| 2008-03-18 | 1,399 | 1,419 | 1,376 | 1,405 | 17,600 | 1,405 |
| 2008-03-17 | 1,407 | 1,434 | 1,375 | 1,419 | 17,500 | 1,419 |
| 2008-03-14 | 1,477 | 1,510 | 1,460 | 1,467 | 68,400 | 1,467 |
| 2008-03-13 | 1,515 | 1,540 | 1,510 | 1,533 | 27,800 | 1,533 |
| 2008-03-12 | 1,509 | 1,540 | 1,509 | 1,540 | 33,800 | 1,540 |
| 2008-03-11 | 1,492 | 1,499 | 1,451 | 1,487 | 47,900 | 1,487 |
| 2008-03-10 | 1,526 | 1,536 | 1,513 | 1,522 | 17,800 | 1,522 |
| 2008-03-07 | 1,559 | 1,563 | 1,541 | 1,541 | 27,100 | 1,541 |
| 2008-03-06 | 1,561 | 1,595 | 1,561 | 1,589 | 30,900 | 1,589 |
| 2008-03-05 | 1,586 | 1,591 | 1,560 | 1,560 | 39,800 | 1,560 |
| 2008-03-04 | 1,577 | 1,601 | 1,568 | 1,573 | 44,700 | 1,573 |
| 2008-03-03 | 1,590 | 1,603 | 1,577 | 1,578 | 43,200 | 1,578 |
| 2008-02-29 | 1,598 | 1,621 | 1,596 | 1,620 | 42,900 | 1,620 |
| 2008-02-28 | 1,650 | 1,650 | 1,601 | 1,628 | 62,300 | 1,628 |
| 2008-02-27 | 1,683 | 1,684 | 1,660 | 1,668 | 65,200 | 1,668 |
| 2008-02-26 | 1,709 | 1,709 | 1,670 | 1,670 | 35,900 | 1,670 |
| 2008-02-25 | 1,686 | 1,716 | 1,686 | 1,707 | 54,900 | 1,707 |
| 2008-02-22 | 1,680 | 1,711 | 1,668 | 1,685 | 54,100 | 1,685 |
| 2008-02-21 | 1,698 | 1,719 | 1,693 | 1,702 | 70,200 | 1,702 |
| 2008-02-20 | 1,711 | 1,713 | 1,682 | 1,682 | 49,500 | 1,682 |
| 2008-02-19 | 1,701 | 1,725 | 1,699 | 1,711 | 59,500 | 1,711 |
| 2008-02-18 | 1,647 | 1,747 | 1,642 | 1,701 | 95,100 | 1,701 |
| 2008-02-15 | 1,770 | 1,770 | 1,693 | 1,767 | 61,600 | 1,767 |
| 2008-02-14 | 1,753 | 1,779 | 1,739 | 1,765 | 77,800 | 1,765 |
| 2008-02-13 | 1,742 | 1,758 | 1,674 | 1,729 | 129,100 | 1,729 |
| 2008-02-12 | 1,741 | 1,758 | 1,704 | 1,726 | 103,600 | 1,726 |
| 2008-02-08 | 1,715 | 1,750 | 1,698 | 1,719 | 68,600 | 1,719 |
| 2008-02-07 | 1,734 | 1,766 | 1,676 | 1,723 | 107,100 | 1,723 |
| 2008-02-06 | 1,780 | 1,780 | 1,708 | 1,711 | 59,000 | 1,711 |
| 2008-02-05 | 1,788 | 1,800 | 1,767 | 1,782 | 34,200 | 1,782 |
| 2008-02-04 | 1,771 | 1,800 | 1,767 | 1,800 | 44,000 | 1,800 |
| 2008-02-01 | 1,741 | 1,795 | 1,720 | 1,753 | 56,700 | 1,753 |
| 2008-01-31 | 1,699 | 1,796 | 1,680 | 1,796 | 56,600 | 1,796 |
| 2008-01-30 | 1,720 | 1,753 | 1,669 | 1,699 | 75,200 | 1,699 |
| 2008-01-29 | 1,680 | 1,720 | 1,668 | 1,720 | 40,800 | 1,720 |
| 2008-01-28 | 1,692 | 1,740 | 1,657 | 1,657 | 61,600 | 1,657 |
| 2008-01-25 | 1,614 | 1,667 | 1,600 | 1,667 | 60,600 | 1,667 |
| 2008-01-24 | 1,603 | 1,630 | 1,600 | 1,614 | 51,100 | 1,614 |
| 2008-01-23 | 1,600 | 1,648 | 1,590 | 1,609 | 66,500 | 1,609 |
| 2008-01-22 | 1,603 | 1,619 | 1,537 | 1,537 | 47,600 | 1,537 |
| 2008-01-21 | 1,615 | 1,638 | 1,615 | 1,622 | 47,800 | 1,622 |
| 2008-01-18 | 1,605 | 1,649 | 1,605 | 1,645 | 80,100 | 1,645 |
| 2008-01-17 | 1,616 | 1,663 | 1,616 | 1,660 | 37,200 | 1,660 |
| 2008-01-16 | 1,599 | 1,629 | 1,584 | 1,616 | 37,700 | 1,616 |
| 2008-01-15 | 1,650 | 1,673 | 1,625 | 1,632 | 56,400 | 1,632 |
| 2008-01-11 | 1,674 | 1,691 | 1,673 | 1,678 | 36,200 | 1,678 |
| 2008-01-10 | 1,751 | 1,751 | 1,682 | 1,689 | 22,300 | 1,689 |
| 2008-01-09 | 1,698 | 1,726 | 1,673 | 1,726 | 38,600 | 1,726 |
| 2008-01-08 | 1,677 | 1,707 | 1,677 | 1,701 | 42,800 | 1,701 |
| 2008-01-07 | 1,667 | 1,710 | 1,667 | 1,707 | 101,000 | 1,707 |
| 2008-01-04 | 1,693 | 1,700 | 1,634 | 1,641 | 37,600 | 1,641 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
