6752 パナソニック ホールディングス(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 | 1,112 | 1,118 | 1,098 | 1,113 | 3,263,000 | 1,113 |
| 2008-12-29 | 1,118 | 1,118 | 1,092 | 1,114 | 6,658,000 | 1,114 |
| 2008-12-26 | 1,080 | 1,094 | 1,069 | 1,094 | 4,426,000 | 1,094 |
| 2008-12-25 | 1,045 | 1,076 | 1,036 | 1,076 | 6,426,000 | 1,076 |
| 2008-12-24 | 1,040 | 1,048 | 1,030 | 1,032 | 8,199,000 | 1,032 |
| 2008-12-22 | 1,054 | 1,067 | 1,039 | 1,065 | 8,966,000 | 1,065 |
| 2008-12-19 | 1,035 | 1,068 | 1,025 | 1,051 | 11,079,000 | 1,051 |
| 2008-12-18 | 1,022 | 1,045 | 1,014 | 1,021 | 10,858,000 | 1,021 |
| 2008-12-17 | 1,034 | 1,037 | 1,000 | 1,026 | 10,890,000 | 1,026 |
| 2008-12-16 | 1,036 | 1,040 | 1,011 | 1,027 | 7,210,000 | 1,027 |
| 2008-12-15 | 1,036 | 1,054 | 1,028 | 1,044 | 10,595,000 | 1,044 |
| 2008-12-12 | 1,030 | 1,051 | 1,003 | 1,016 | 20,880,000 | 1,016 |
| 2008-12-11 | 1,066 | 1,078 | 1,046 | 1,077 | 12,386,000 | 1,077 |
| 2008-12-10 | 1,089 | 1,089 | 1,039 | 1,066 | 14,463,000 | 1,066 |
| 2008-12-09 | 1,092 | 1,111 | 1,060 | 1,070 | 10,830,000 | 1,070 |
| 2008-12-08 | 1,064 | 1,093 | 1,037 | 1,083 | 13,662,000 | 1,083 |
| 2008-12-05 | 1,050 | 1,064 | 1,036 | 1,049 | 12,819,000 | 1,049 |
| 2008-12-04 | 1,085 | 1,088 | 1,032 | 1,034 | 15,482,000 | 1,034 |
| 2008-12-03 | 1,131 | 1,132 | 1,073 | 1,091 | 15,418,000 | 1,091 |
| 2008-12-02 | 1,083 | 1,132 | 1,065 | 1,111 | 16,259,000 | 1,111 |
| 2008-12-01 | 1,134 | 1,177 | 1,132 | 1,149 | 18,259,000 | 1,149 |
| 2008-11-28 | 1,144 | 1,164 | 1,131 | 1,144 | 43,702,000 | 1,144 |
| 2008-11-27 | 1,287 | 1,317 | 1,273 | 1,284 | 16,866,000 | 1,284 |
| 2008-11-26 | 1,356 | 1,379 | 1,327 | 1,347 | 6,731,000 | 1,347 |
| 2008-11-25 | 1,450 | 1,469 | 1,357 | 1,397 | 10,231,000 | 1,397 |
| 2008-11-21 | 1,305 | 1,398 | 1,281 | 1,397 | 10,621,000 | 1,397 |
| 2008-11-20 | 1,390 | 1,397 | 1,350 | 1,350 | 10,083,000 | 1,350 |
| 2008-11-19 | 1,458 | 1,472 | 1,430 | 1,462 | 7,273,000 | 1,462 |
| 2008-11-18 | 1,469 | 1,483 | 1,438 | 1,438 | 9,508,000 | 1,438 |
| 2008-11-17 | 1,414 | 1,521 | 1,401 | 1,489 | 9,556,000 | 1,489 |
| 2008-11-14 | 1,462 | 1,470 | 1,417 | 1,434 | 9,538,000 | 1,434 |
| 2008-11-13 | 1,406 | 1,416 | 1,380 | 1,382 | 14,141,000 | 1,382 |
| 2008-11-12 | 1,450 | 1,507 | 1,446 | 1,493 | 11,046,000 | 1,493 |
| 2008-11-11 | 1,547 | 1,552 | 1,479 | 1,487 | 13,602,000 | 1,487 |
| 2008-11-10 | 1,618 | 1,638 | 1,555 | 1,577 | 8,990,000 | 1,577 |
| 2008-11-07 | 1,470 | 1,573 | 1,450 | 1,528 | 14,134,000 | 1,528 |
| 2008-11-06 | 1,616 | 1,619 | 1,552 | 1,589 | 11,982,000 | 1,589 |
| 2008-11-05 | 1,670 | 1,740 | 1,647 | 1,736 | 13,672,000 | 1,736 |
| 2008-11-04 | 1,650 | 1,652 | 1,568 | 1,614 | 13,860,000 | 1,614 |
| 2008-10-31 | 1,569 | 1,585 | 1,503 | 1,512 | 11,729,000 | 1,512 |
| 2008-10-30 | 1,510 | 1,605 | 1,503 | 1,589 | 13,618,000 | 1,589 |
| 2008-10-29 | 1,605 | 1,605 | 1,388 | 1,471 | 17,474,000 | 1,471 |
| 2008-10-28 | 1,262 | 1,418 | 1,248 | 1,406 | 10,213,000 | 1,406 |
| 2008-10-27 | 1,326 | 1,394 | 1,250 | 1,254 | 13,019,000 | 1,254 |
| 2008-10-24 | 1,450 | 1,451 | 1,321 | 1,346 | 13,677,000 | 1,346 |
| 2008-10-23 | 1,477 | 1,537 | 1,412 | 1,530 | 11,114,000 | 1,530 |
| 2008-10-22 | 1,604 | 1,637 | 1,545 | 1,551 | 11,029,000 | 1,551 |
| 2008-10-21 | 1,723 | 1,729 | 1,661 | 1,694 | 9,072,000 | 1,694 |
| 2008-10-20 | 1,600 | 1,644 | 1,574 | 1,633 | 12,457,000 | 1,633 |
| 2008-10-17 | 1,506 | 1,518 | 1,466 | 1,500 | 12,036,000 | 1,500 |
| 2008-10-16 | 1,514 | 1,517 | 1,424 | 1,433 | 12,098,000 | 1,433 |
| 2008-10-15 | 1,596 | 1,611 | 1,537 | 1,574 | 10,768,000 | 1,574 |
| 2008-10-14 | 1,625 | 1,625 | 1,552 | 1,610 | 12,910,000 | 1,610 |
| 2008-10-10 | 1,343 | 1,479 | 1,341 | 1,425 | 14,448,000 | 1,425 |
| 2008-10-09 | 1,524 | 1,550 | 1,475 | 1,513 | 12,141,000 | 1,513 |
| 2008-10-08 | 1,589 | 1,598 | 1,480 | 1,484 | 11,639,000 | 1,484 |
| 2008-10-07 | 1,521 | 1,678 | 1,516 | 1,650 | 12,011,000 | 1,650 |
| 2008-10-06 | 1,750 | 1,750 | 1,671 | 1,671 | 7,830,000 | 1,671 |
| 2008-10-03 | 1,767 | 1,796 | 1,753 | 1,783 | 9,154,000 | 1,783 |
| 2008-10-02 | 1,871 | 1,882 | 1,781 | 1,793 | 7,969,000 | 1,793 |
| 2008-10-01 | 1,831 | 1,856 | 1,806 | 1,841 | 7,988,000 | 1,841 |
| 2008-09-30 | 1,790 | 1,830 | 1,774 | 1,795 | 12,125,000 | 1,795 |
| 2008-09-29 | 1,918 | 1,946 | 1,892 | 1,900 | 6,007,000 | 1,900 |
| 2008-09-26 | 1,928 | 1,934 | 1,897 | 1,922 | 7,333,000 | 1,922 |
| 2008-09-25 | 1,920 | 1,931 | 1,894 | 1,905 | 8,641,000 | 1,905 |
| 2008-09-24 | 1,970 | 1,975 | 1,934 | 1,959 | 9,527,000 | 1,959 |
| 2008-09-22 | 2,005 | 2,030 | 1,989 | 1,998 | 8,337,000 | 1,998 |
| 2008-09-19 | 1,980 | 2,000 | 1,960 | 1,993 | 13,546,000 | 1,993 |
| 2008-09-18 | 1,950 | 1,950 | 1,904 | 1,912 | 8,086,000 | 1,912 |
| 2008-09-17 | 2,005 | 2,015 | 1,974 | 1,975 | 10,736,000 | 1,975 |
| 2008-09-16 | 2,005 | 2,005 | 1,955 | 1,975 | 11,223,000 | 1,975 |
| 2008-09-12 | 2,125 | 2,135 | 2,075 | 2,105 | 9,745,000 | 2,105 |
| 2008-09-11 | 2,095 | 2,100 | 2,065 | 2,075 | 5,505,000 | 2,075 |
| 2008-09-10 | 2,065 | 2,125 | 2,065 | 2,110 | 6,537,000 | 2,110 |
| 2008-09-09 | 2,180 | 2,180 | 2,125 | 2,140 | 6,631,000 | 2,140 |
| 2008-09-08 | 2,230 | 2,230 | 2,185 | 2,195 | 5,609,000 | 2,195 |
| 2008-09-05 | 2,180 | 2,185 | 2,155 | 2,165 | 6,595,000 | 2,165 |
| 2008-09-04 | 2,210 | 2,245 | 2,210 | 2,235 | 4,210,000 | 2,235 |
| 2008-09-03 | 2,245 | 2,265 | 2,235 | 2,240 | 4,960,000 | 2,240 |
| 2008-09-02 | 2,235 | 2,260 | 2,210 | 2,230 | 5,918,000 | 2,230 |
| 2008-09-01 | 2,240 | 2,250 | 2,215 | 2,225 | 3,926,000 | 2,225 |
| 2008-08-29 | 2,245 | 2,275 | 2,240 | 2,275 | 7,878,000 | 2,275 |
| 2008-08-28 | 2,230 | 2,230 | 2,200 | 2,215 | 3,175,000 | 2,215 |
| 2008-08-27 | 2,225 | 2,230 | 2,200 | 2,205 | 3,380,000 | 2,205 |
| 2008-08-26 | 2,200 | 2,250 | 2,195 | 2,245 | 4,025,000 | 2,245 |
| 2008-08-25 | 2,245 | 2,275 | 2,240 | 2,255 | 4,561,000 | 2,255 |
| 2008-08-22 | 2,220 | 2,225 | 2,200 | 2,210 | 3,343,000 | 2,210 |
| 2008-08-21 | 2,260 | 2,265 | 2,220 | 2,235 | 3,491,000 | 2,235 |
| 2008-08-20 | 2,275 | 2,290 | 2,245 | 2,255 | 6,152,000 | 2,255 |
| 2008-08-19 | 2,315 | 2,315 | 2,285 | 2,310 | 5,068,000 | 2,310 |
| 2008-08-18 | 2,340 | 2,365 | 2,335 | 2,335 | 6,916,000 | 2,335 |
| 2008-08-15 | 2,310 | 2,350 | 2,305 | 2,330 | 5,405,000 | 2,330 |
| 2008-08-14 | 2,290 | 2,320 | 2,285 | 2,295 | 3,771,000 | 2,295 |
| 2008-08-13 | 2,315 | 2,330 | 2,290 | 2,315 | 5,836,000 | 2,315 |
| 2008-08-12 | 2,345 | 2,355 | 2,325 | 2,325 | 5,918,000 | 2,325 |
| 2008-08-11 | 2,330 | 2,360 | 2,325 | 2,360 | 6,753,000 | 2,360 |
| 2008-08-08 | 2,280 | 2,320 | 2,275 | 2,290 | 4,965,000 | 2,290 |
| 2008-08-07 | 2,355 | 2,355 | 2,290 | 2,300 | 6,203,000 | 2,300 |
| 2008-08-06 | 2,360 | 2,380 | 2,340 | 2,355 | 8,307,000 | 2,355 |
| 2008-08-05 | 2,315 | 2,345 | 2,305 | 2,315 | 6,627,000 | 2,315 |
| 2008-08-04 | 2,310 | 2,320 | 2,280 | 2,290 | 6,460,000 | 2,290 |
| 2008-08-01 | 2,300 | 2,325 | 2,280 | 2,300 | 6,338,000 | 2,300 |
| 2008-07-31 | 2,325 | 2,325 | 2,300 | 2,310 | 9,877,000 | 2,310 |
| 2008-07-30 | 2,340 | 2,365 | 2,300 | 2,300 | 16,845,000 | 2,300 |
| 2008-07-29 | 2,175 | 2,190 | 2,135 | 2,180 | 5,687,000 | 2,180 |
| 2008-07-28 | 2,220 | 2,240 | 2,180 | 2,185 | 3,863,000 | 2,185 |
| 2008-07-25 | 2,235 | 2,255 | 2,205 | 2,215 | 4,186,000 | 2,215 |
| 2008-07-24 | 2,275 | 2,290 | 2,240 | 2,275 | 5,618,000 | 2,275 |
| 2008-07-23 | 2,180 | 2,250 | 2,175 | 2,235 | 7,736,000 | 2,235 |
| 2008-07-22 | 2,125 | 2,175 | 2,115 | 2,175 | 8,117,000 | 2,175 |
| 2008-07-18 | 2,205 | 2,205 | 2,130 | 2,130 | 7,360,000 | 2,130 |
| 2008-07-17 | 2,220 | 2,240 | 2,175 | 2,175 | 5,845,000 | 2,175 |
| 2008-07-16 | 2,210 | 2,225 | 2,180 | 2,205 | 4,627,000 | 2,205 |
| 2008-07-15 | 2,255 | 2,255 | 2,215 | 2,225 | 5,719,000 | 2,225 |
| 2008-07-14 | 2,280 | 2,310 | 2,275 | 2,275 | 6,668,000 | 2,275 |
| 2008-07-11 | 2,250 | 2,285 | 2,225 | 2,260 | 7,877,000 | 2,260 |
| 2008-07-10 | 2,255 | 2,265 | 2,225 | 2,250 | 6,667,000 | 2,250 |
| 2008-07-09 | 2,340 | 2,350 | 2,270 | 2,285 | 9,465,000 | 2,285 |
| 2008-07-08 | 2,315 | 2,330 | 2,300 | 2,330 | 9,927,000 | 2,330 |
| 2008-07-07 | 2,340 | 2,345 | 2,305 | 2,335 | 4,914,000 | 2,335 |
| 2008-07-04 | 2,315 | 2,345 | 2,310 | 2,340 | 6,581,000 | 2,340 |
| 2008-07-03 | 2,280 | 2,310 | 2,270 | 2,305 | 8,002,000 | 2,305 |
| 2008-07-02 | 2,355 | 2,355 | 2,275 | 2,290 | 7,422,000 | 2,290 |
| 2008-07-01 | 2,300 | 2,350 | 2,300 | 2,315 | 8,565,000 | 2,315 |
| 2008-06-30 | 2,355 | 2,355 | 2,280 | 2,290 | 6,348,000 | 2,290 |
| 2008-06-27 | 2,300 | 2,305 | 2,270 | 2,295 | 8,158,000 | 2,295 |
| 2008-06-26 | 2,360 | 2,370 | 2,335 | 2,350 | 5,547,000 | 2,350 |
| 2008-06-25 | 2,385 | 2,390 | 2,345 | 2,360 | 6,709,000 | 2,360 |
| 2008-06-24 | 2,365 | 2,415 | 2,365 | 2,405 | 3,930,000 | 2,405 |
| 2008-06-23 | 2,355 | 2,405 | 2,350 | 2,390 | 4,936,000 | 2,390 |
| 2008-06-20 | 2,445 | 2,450 | 2,405 | 2,405 | 7,177,000 | 2,405 |
| 2008-06-19 | 2,435 | 2,440 | 2,390 | 2,405 | 7,664,000 | 2,405 |
| 2008-06-18 | 2,445 | 2,475 | 2,420 | 2,475 | 5,419,000 | 2,475 |
| 2008-06-17 | 2,460 | 2,485 | 2,455 | 2,470 | 6,061,000 | 2,470 |
| 2008-06-16 | 2,400 | 2,445 | 2,395 | 2,435 | 4,668,000 | 2,435 |
| 2008-06-13 | 2,360 | 2,385 | 2,340 | 2,370 | 11,665,000 | 2,370 |
| 2008-06-12 | 2,395 | 2,395 | 2,360 | 2,360 | 7,213,000 | 2,360 |
| 2008-06-11 | 2,445 | 2,455 | 2,420 | 2,440 | 5,624,000 | 2,440 |
| 2008-06-10 | 2,435 | 2,460 | 2,420 | 2,420 | 7,105,000 | 2,420 |
| 2008-06-09 | 2,405 | 2,440 | 2,400 | 2,425 | 6,188,000 | 2,425 |
| 2008-06-06 | 2,510 | 2,515 | 2,465 | 2,470 | 7,751,000 | 2,470 |
| 2008-06-05 | 2,485 | 2,500 | 2,435 | 2,500 | 8,457,000 | 2,500 |
| 2008-06-04 | 2,450 | 2,485 | 2,425 | 2,475 | 10,669,000 | 2,475 |
| 2008-06-03 | 2,385 | 2,450 | 2,380 | 2,440 | 7,712,000 | 2,440 |
| 2008-06-02 | 2,385 | 2,435 | 2,375 | 2,410 | 7,682,000 | 2,410 |
| 2008-05-30 | 2,440 | 2,455 | 2,400 | 2,400 | 13,222,000 | 2,400 |
| 2008-05-29 | 2,350 | 2,430 | 2,345 | 2,420 | 10,740,000 | 2,420 |
| 2008-05-28 | 2,375 | 2,380 | 2,330 | 2,330 | 6,755,000 | 2,330 |
| 2008-05-27 | 2,335 | 2,395 | 2,335 | 2,375 | 5,978,000 | 2,375 |
| 2008-05-26 | 2,340 | 2,360 | 2,310 | 2,330 | 6,767,000 | 2,330 |
| 2008-05-23 | 2,330 | 2,400 | 2,325 | 2,360 | 7,336,000 | 2,360 |
| 2008-05-22 | 2,295 | 2,360 | 2,260 | 2,340 | 7,958,000 | 2,340 |
| 2008-05-21 | 2,370 | 2,370 | 2,310 | 2,320 | 9,339,000 | 2,320 |
| 2008-05-20 | 2,395 | 2,425 | 2,360 | 2,395 | 6,034,000 | 2,395 |
| 2008-05-19 | 2,375 | 2,415 | 2,350 | 2,390 | 6,587,000 | 2,390 |
| 2008-05-16 | 2,355 | 2,405 | 2,340 | 2,375 | 6,224,000 | 2,375 |
| 2008-05-15 | 2,395 | 2,400 | 2,320 | 2,340 | 12,221,000 | 2,340 |
| 2008-05-14 | 2,365 | 2,380 | 2,310 | 2,325 | 7,332,000 | 2,325 |
| 2008-05-13 | 2,355 | 2,410 | 2,350 | 2,385 | 6,909,000 | 2,385 |
| 2008-05-12 | 2,305 | 2,360 | 2,305 | 2,340 | 7,647,000 | 2,340 |
| 2008-05-09 | 2,415 | 2,415 | 2,310 | 2,310 | 10,841,000 | 2,310 |
| 2008-05-08 | 2,445 | 2,455 | 2,400 | 2,400 | 8,161,000 | 2,400 |
| 2008-05-07 | 2,500 | 2,510 | 2,435 | 2,465 | 8,033,000 | 2,465 |
| 2008-05-02 | 2,495 | 2,495 | 2,455 | 2,490 | 9,192,000 | 2,490 |
| 2008-05-01 | 2,420 | 2,500 | 2,415 | 2,500 | 22,259,000 | 2,500 |
| 2008-04-30 | 2,340 | 2,445 | 2,310 | 2,445 | 28,417,000 | 2,445 |
| 2008-04-28 | 2,135 | 2,145 | 2,100 | 2,135 | 5,482,000 | 2,135 |
| 2008-04-25 | 2,060 | 2,120 | 2,060 | 2,120 | 4,959,000 | 2,120 |
| 2008-04-24 | 2,055 | 2,075 | 2,040 | 2,050 | 5,595,000 | 2,050 |
| 2008-04-23 | 2,040 | 2,090 | 2,040 | 2,050 | 5,890,000 | 2,050 |
| 2008-04-22 | 2,120 | 2,130 | 2,070 | 2,075 | 5,969,000 | 2,075 |
| 2008-04-21 | 2,130 | 2,160 | 2,110 | 2,160 | 6,950,000 | 2,160 |
| 2008-04-18 | 2,045 | 2,070 | 2,035 | 2,070 | 4,049,000 | 2,070 |
| 2008-04-17 | 2,060 | 2,060 | 2,025 | 2,050 | 6,985,000 | 2,050 |
| 2008-04-16 | 2,055 | 2,060 | 2,005 | 2,005 | 7,414,000 | 2,005 |
| 2008-04-15 | 2,025 | 2,045 | 2,005 | 2,030 | 5,136,000 | 2,030 |
| 2008-04-14 | 2,020 | 2,030 | 2,000 | 2,020 | 6,163,000 | 2,020 |
| 2008-04-11 | 2,045 | 2,110 | 2,040 | 2,105 | 6,624,000 | 2,105 |
| 2008-04-10 | 2,055 | 2,055 | 2,020 | 2,020 | 5,843,000 | 2,020 |
| 2008-04-09 | 2,115 | 2,120 | 2,065 | 2,075 | 4,392,000 | 2,075 |
| 2008-04-08 | 2,165 | 2,175 | 2,090 | 2,095 | 6,254,000 | 2,095 |
| 2008-04-07 | 2,140 | 2,210 | 2,125 | 2,200 | 7,097,000 | 2,200 |
| 2008-04-04 | 2,195 | 2,200 | 2,145 | 2,145 | 6,678,000 | 2,145 |
| 2008-04-03 | 2,220 | 2,235 | 2,200 | 2,225 | 6,649,000 | 2,225 |
| 2008-04-02 | 2,230 | 2,230 | 2,195 | 2,215 | 7,327,000 | 2,215 |
| 2008-04-01 | 2,130 | 2,205 | 2,125 | 2,150 | 10,019,000 | 2,150 |
| 2008-03-31 | 2,225 | 2,230 | 2,145 | 2,160 | 11,104,000 | 2,160 |
| 2008-03-28 | 2,160 | 2,235 | 2,150 | 2,215 | 9,646,000 | 2,215 |
| 2008-03-27 | 2,120 | 2,125 | 2,085 | 2,120 | 3,821,000 | 2,120 |
| 2008-03-26 | 2,150 | 2,150 | 2,095 | 2,125 | 4,284,000 | 2,125 |
| 2008-03-25 | 2,125 | 2,155 | 2,110 | 2,140 | 6,670,000 | 2,140 |
| 2008-03-24 | 2,065 | 2,100 | 2,040 | 2,075 | 3,559,000 | 2,075 |
| 2008-03-21 | 2,050 | 2,065 | 2,020 | 2,045 | 4,962,000 | 2,045 |
| 2008-03-19 | 2,095 | 2,100 | 2,025 | 2,050 | 8,806,000 | 2,050 |
| 2008-03-18 | 1,976 | 2,040 | 1,964 | 2,020 | 9,406,000 | 2,020 |
| 2008-03-17 | 2,055 | 2,070 | 1,976 | 1,976 | 17,013,000 | 1,976 |
| 2008-03-14 | 2,095 | 2,120 | 2,060 | 2,060 | 12,763,000 | 2,060 |
| 2008-03-13 | 2,160 | 2,160 | 2,090 | 2,090 | 6,577,000 | 2,090 |
| 2008-03-12 | 2,230 | 2,240 | 2,155 | 2,160 | 8,999,000 | 2,160 |
| 2008-03-11 | 2,150 | 2,155 | 2,080 | 2,130 | 10,476,000 | 2,130 |
| 2008-03-10 | 2,195 | 2,200 | 2,165 | 2,190 | 10,200,000 | 2,190 |
| 2008-03-07 | 2,100 | 2,170 | 2,095 | 2,145 | 7,110,000 | 2,145 |
| 2008-03-06 | 2,195 | 2,205 | 2,175 | 2,180 | 6,483,000 | 2,180 |
| 2008-03-05 | 2,170 | 2,190 | 2,160 | 2,185 | 6,948,000 | 2,185 |
| 2008-03-04 | 2,130 | 2,165 | 2,100 | 2,150 | 6,985,000 | 2,150 |
| 2008-03-03 | 2,155 | 2,160 | 2,115 | 2,115 | 7,658,000 | 2,115 |
| 2008-02-29 | 2,245 | 2,245 | 2,190 | 2,235 | 7,510,000 | 2,235 |
| 2008-02-28 | 2,290 | 2,320 | 2,270 | 2,275 | 7,330,000 | 2,275 |
| 2008-02-27 | 2,340 | 2,350 | 2,310 | 2,310 | 6,931,000 | 2,310 |
| 2008-02-26 | 2,345 | 2,345 | 2,285 | 2,290 | 7,455,000 | 2,290 |
| 2008-02-25 | 2,250 | 2,310 | 2,235 | 2,275 | 9,068,000 | 2,275 |
| 2008-02-22 | 2,235 | 2,240 | 2,185 | 2,210 | 9,116,000 | 2,210 |
| 2008-02-21 | 2,185 | 2,295 | 2,180 | 2,275 | 15,442,000 | 2,275 |
| 2008-02-20 | 2,200 | 2,210 | 2,075 | 2,105 | 13,182,000 | 2,105 |
| 2008-02-19 | 2,240 | 2,270 | 2,225 | 2,225 | 10,101,000 | 2,225 |
| 2008-02-18 | 2,295 | 2,300 | 2,245 | 2,245 | 8,448,000 | 2,245 |
| 2008-02-15 | 2,300 | 2,315 | 2,275 | 2,295 | 7,131,000 | 2,295 |
| 2008-02-14 | 2,330 | 2,340 | 2,300 | 2,325 | 8,067,000 | 2,325 |
| 2008-02-13 | 2,270 | 2,280 | 2,240 | 2,250 | 6,497,000 | 2,250 |
| 2008-02-12 | 2,275 | 2,290 | 2,230 | 2,255 | 7,334,000 | 2,255 |
| 2008-02-08 | 2,230 | 2,270 | 2,225 | 2,235 | 8,992,000 | 2,235 |
| 2008-02-07 | 2,235 | 2,270 | 2,215 | 2,255 | 7,780,000 | 2,255 |
| 2008-02-06 | 2,310 | 2,315 | 2,245 | 2,275 | 11,109,000 | 2,275 |
| 2008-02-05 | 2,345 | 2,370 | 2,325 | 2,370 | 7,519,000 | 2,370 |
| 2008-02-04 | 2,360 | 2,380 | 2,325 | 2,340 | 9,882,000 | 2,340 |
| 2008-02-01 | 2,320 | 2,380 | 2,290 | 2,360 | 19,592,000 | 2,360 |
| 2008-01-31 | 2,070 | 2,250 | 2,060 | 2,250 | 14,145,000 | 2,250 |
| 2008-01-30 | 2,180 | 2,180 | 2,040 | 2,070 | 10,013,000 | 2,070 |
| 2008-01-29 | 2,085 | 2,140 | 2,060 | 2,140 | 8,690,000 | 2,140 |
| 2008-01-28 | 2,040 | 2,055 | 2,000 | 2,000 | 6,895,000 | 2,000 |
| 2008-01-25 | 2,000 | 2,060 | 1,996 | 2,055 | 8,472,000 | 2,055 |
| 2008-01-24 | 2,010 | 2,025 | 1,960 | 1,998 | 10,832,000 | 1,998 |
| 2008-01-23 | 2,020 | 2,030 | 1,960 | 2,000 | 10,215,000 | 2,000 |
| 2008-01-22 | 1,999 | 2,040 | 1,968 | 1,972 | 12,004,000 | 1,972 |
| 2008-01-21 | 2,095 | 2,110 | 2,050 | 2,050 | 7,577,000 | 2,050 |
| 2008-01-18 | 2,100 | 2,150 | 2,060 | 2,135 | 11,528,000 | 2,135 |
| 2008-01-17 | 2,190 | 2,205 | 2,115 | 2,190 | 9,775,000 | 2,190 |
| 2008-01-16 | 2,155 | 2,225 | 2,150 | 2,185 | 10,049,000 | 2,185 |
| 2008-01-15 | 2,220 | 2,265 | 2,195 | 2,225 | 12,313,000 | 2,225 |
| 2008-01-11 | 2,190 | 2,235 | 2,170 | 2,180 | 15,821,000 | 2,180 |
| 2008-01-10 | 2,155 | 2,180 | 2,135 | 2,160 | 7,910,000 | 2,160 |
| 2008-01-09 | 2,125 | 2,170 | 2,120 | 2,170 | 8,253,000 | 2,170 |
| 2008-01-08 | 2,195 | 2,215 | 2,145 | 2,165 | 9,829,000 | 2,165 |
| 2008-01-07 | 2,180 | 2,220 | 2,175 | 2,190 | 8,379,000 | 2,190 |
| 2008-01-04 | 2,280 | 2,290 | 2,175 | 2,175 | 6,154,000 | 2,175 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
