6753 シャープ(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 | 621 | 638 | 618 | 636 | 4,052,000 | 6,360 |
| 2008-12-29 | 643 | 646 | 628 | 638 | 4,194,000 | 6,380 |
| 2008-12-26 | 627 | 642 | 622 | 640 | 6,757,000 | 6,400 |
| 2008-12-25 | 610 | 617 | 608 | 617 | 2,964,000 | 6,170 |
| 2008-12-24 | 600 | 605 | 595 | 600 | 5,727,000 | 6,000 |
| 2008-12-22 | 586 | 616 | 585 | 616 | 9,781,000 | 6,160 |
| 2008-12-19 | 587 | 598 | 582 | 585 | 8,057,000 | 5,850 |
| 2008-12-18 | 568 | 588 | 563 | 586 | 8,963,000 | 5,860 |
| 2008-12-17 | 582 | 583 | 560 | 573 | 11,014,000 | 5,730 |
| 2008-12-16 | 593 | 593 | 571 | 572 | 15,778,000 | 5,720 |
| 2008-12-15 | 607 | 620 | 596 | 599 | 16,474,000 | 5,990 |
| 2008-12-12 | 635 | 637 | 601 | 602 | 13,970,000 | 6,020 |
| 2008-12-11 | 625 | 649 | 622 | 647 | 8,589,000 | 6,470 |
| 2008-12-10 | 620 | 653 | 620 | 650 | 8,838,000 | 6,500 |
| 2008-12-09 | 624 | 634 | 618 | 625 | 7,701,000 | 6,250 |
| 2008-12-08 | 587 | 625 | 586 | 620 | 7,076,000 | 6,200 |
| 2008-12-05 | 587 | 602 | 581 | 588 | 8,066,000 | 5,880 |
| 2008-12-04 | 613 | 613 | 582 | 587 | 7,161,000 | 5,870 |
| 2008-12-03 | 615 | 621 | 600 | 605 | 9,107,000 | 6,050 |
| 2008-12-02 | 618 | 624 | 600 | 601 | 9,959,000 | 6,010 |
| 2008-12-01 | 642 | 644 | 631 | 643 | 6,131,000 | 6,430 |
| 2008-11-28 | 627 | 652 | 616 | 644 | 12,772,000 | 6,440 |
| 2008-11-27 | 646 | 668 | 636 | 639 | 13,426,000 | 6,390 |
| 2008-11-26 | 610 | 626 | 608 | 616 | 5,912,000 | 6,160 |
| 2008-11-25 | 639 | 643 | 610 | 630 | 11,120,000 | 6,300 |
| 2008-11-21 | 572 | 630 | 554 | 619 | 14,985,000 | 6,190 |
| 2008-11-20 | 630 | 631 | 584 | 592 | 19,391,000 | 5,920 |
| 2008-11-19 | 663 | 669 | 636 | 645 | 8,494,000 | 6,450 |
| 2008-11-18 | 661 | 681 | 658 | 669 | 6,039,000 | 6,690 |
| 2008-11-17 | 660 | 699 | 637 | 679 | 10,755,000 | 6,790 |
| 2008-11-14 | 707 | 707 | 660 | 670 | 11,145,000 | 6,700 |
| 2008-11-13 | 690 | 691 | 665 | 667 | 16,230,000 | 6,670 |
| 2008-11-12 | 704 | 743 | 698 | 728 | 9,221,000 | 7,280 |
| 2008-11-11 | 744 | 745 | 716 | 720 | 7,927,000 | 7,200 |
| 2008-11-10 | 762 | 777 | 756 | 764 | 8,218,000 | 7,640 |
| 2008-11-07 | 686 | 745 | 673 | 712 | 12,554,000 | 7,120 |
| 2008-11-06 | 773 | 773 | 714 | 730 | 17,598,000 | 7,300 |
| 2008-11-05 | 784 | 815 | 765 | 813 | 13,623,000 | 8,130 |
| 2008-11-04 | 747 | 749 | 720 | 744 | 11,351,000 | 7,440 |
| 2008-10-31 | 695 | 724 | 682 | 687 | 15,636,000 | 6,870 |
| 2008-10-30 | 686 | 715 | 664 | 712 | 15,929,000 | 7,120 |
| 2008-10-29 | 730 | 743 | 648 | 691 | 17,977,000 | 6,910 |
| 2008-10-28 | 622 | 688 | 593 | 681 | 17,654,000 | 6,810 |
| 2008-10-27 | 641 | 677 | 610 | 614 | 22,927,000 | 6,140 |
| 2008-10-24 | 701 | 702 | 631 | 631 | 15,576,000 | 6,310 |
| 2008-10-23 | 753 | 755 | 719 | 731 | 15,029,000 | 7,310 |
| 2008-10-22 | 827 | 828 | 783 | 783 | 7,378,000 | 7,830 |
| 2008-10-21 | 858 | 860 | 827 | 847 | 8,288,000 | 8,470 |
| 2008-10-20 | 811 | 843 | 797 | 838 | 10,430,000 | 8,380 |
| 2008-10-17 | 820 | 825 | 790 | 801 | 9,084,000 | 8,010 |
| 2008-10-16 | 821 | 826 | 790 | 790 | 9,988,000 | 7,900 |
| 2008-10-15 | 865 | 890 | 835 | 890 | 19,742,000 | 8,900 |
| 2008-10-14 | 864 | 864 | 855 | 864 | 9,671,000 | 8,640 |
| 2008-10-10 | 749 | 800 | 742 | 764 | 12,798,000 | 7,640 |
| 2008-10-09 | 790 | 851 | 790 | 829 | 16,492,000 | 8,290 |
| 2008-10-08 | 870 | 891 | 810 | 810 | 15,566,000 | 8,100 |
| 2008-10-07 | 893 | 940 | 854 | 910 | 21,432,000 | 9,100 |
| 2008-10-06 | 1,036 | 1,038 | 1,000 | 1,003 | 10,257,000 | 10,030 |
| 2008-10-03 | 1,092 | 1,097 | 1,060 | 1,060 | 8,084,000 | 10,600 |
| 2008-10-02 | 1,145 | 1,149 | 1,108 | 1,112 | 6,100,000 | 11,120 |
| 2008-10-01 | 1,165 | 1,166 | 1,144 | 1,155 | 5,097,000 | 11,550 |
| 2008-09-30 | 1,103 | 1,153 | 1,100 | 1,126 | 6,262,000 | 11,260 |
| 2008-09-29 | 1,208 | 1,224 | 1,179 | 1,183 | 3,794,000 | 11,830 |
| 2008-09-26 | 1,226 | 1,230 | 1,188 | 1,202 | 5,268,000 | 12,020 |
| 2008-09-25 | 1,186 | 1,196 | 1,166 | 1,187 | 2,884,000 | 11,870 |
| 2008-09-24 | 1,203 | 1,217 | 1,180 | 1,199 | 6,924,000 | 11,990 |
| 2008-09-22 | 1,207 | 1,235 | 1,194 | 1,223 | 6,825,000 | 12,230 |
| 2008-09-19 | 1,189 | 1,198 | 1,175 | 1,182 | 6,204,000 | 11,820 |
| 2008-09-18 | 1,140 | 1,148 | 1,120 | 1,129 | 6,252,000 | 11,290 |
| 2008-09-17 | 1,199 | 1,200 | 1,174 | 1,180 | 6,416,000 | 11,800 |
| 2008-09-16 | 1,130 | 1,162 | 1,118 | 1,159 | 8,548,000 | 11,590 |
| 2008-09-12 | 1,241 | 1,241 | 1,205 | 1,235 | 9,365,000 | 12,350 |
| 2008-09-11 | 1,258 | 1,259 | 1,218 | 1,221 | 8,211,000 | 12,210 |
| 2008-09-10 | 1,293 | 1,298 | 1,262 | 1,268 | 7,272,000 | 12,680 |
| 2008-09-09 | 1,302 | 1,320 | 1,299 | 1,312 | 5,814,000 | 13,120 |
| 2008-09-08 | 1,291 | 1,311 | 1,281 | 1,301 | 8,457,000 | 13,010 |
| 2008-09-05 | 1,249 | 1,299 | 1,240 | 1,290 | 9,410,000 | 12,900 |
| 2008-09-04 | 1,303 | 1,304 | 1,288 | 1,289 | 6,224,000 | 12,890 |
| 2008-09-03 | 1,339 | 1,342 | 1,302 | 1,313 | 8,945,000 | 13,130 |
| 2008-09-02 | 1,359 | 1,380 | 1,335 | 1,348 | 3,845,000 | 13,480 |
| 2008-09-01 | 1,380 | 1,383 | 1,354 | 1,356 | 5,077,000 | 13,560 |
| 2008-08-29 | 1,403 | 1,408 | 1,394 | 1,400 | 5,651,000 | 14,000 |
| 2008-08-28 | 1,400 | 1,401 | 1,365 | 1,377 | 5,982,000 | 13,770 |
| 2008-08-27 | 1,352 | 1,370 | 1,342 | 1,360 | 3,941,000 | 13,600 |
| 2008-08-26 | 1,348 | 1,368 | 1,343 | 1,358 | 3,662,000 | 13,580 |
| 2008-08-25 | 1,379 | 1,386 | 1,369 | 1,377 | 4,488,000 | 13,770 |
| 2008-08-22 | 1,369 | 1,369 | 1,335 | 1,340 | 7,242,000 | 13,400 |
| 2008-08-21 | 1,390 | 1,391 | 1,368 | 1,371 | 5,343,000 | 13,710 |
| 2008-08-20 | 1,395 | 1,396 | 1,371 | 1,384 | 5,707,000 | 13,840 |
| 2008-08-19 | 1,428 | 1,428 | 1,405 | 1,410 | 5,137,000 | 14,100 |
| 2008-08-18 | 1,430 | 1,454 | 1,416 | 1,440 | 4,462,000 | 14,400 |
| 2008-08-15 | 1,418 | 1,438 | 1,416 | 1,435 | 4,091,000 | 14,350 |
| 2008-08-14 | 1,410 | 1,427 | 1,402 | 1,415 | 5,614,000 | 14,150 |
| 2008-08-13 | 1,475 | 1,475 | 1,405 | 1,423 | 8,499,000 | 14,230 |
| 2008-08-12 | 1,490 | 1,507 | 1,480 | 1,487 | 5,283,000 | 14,870 |
| 2008-08-11 | 1,466 | 1,489 | 1,461 | 1,484 | 4,558,000 | 14,840 |
| 2008-08-08 | 1,435 | 1,440 | 1,410 | 1,430 | 4,941,000 | 14,300 |
| 2008-08-07 | 1,478 | 1,478 | 1,434 | 1,451 | 7,048,000 | 14,510 |
| 2008-08-06 | 1,427 | 1,460 | 1,416 | 1,458 | 9,298,000 | 14,580 |
| 2008-08-05 | 1,375 | 1,408 | 1,353 | 1,387 | 8,094,000 | 13,870 |
| 2008-08-04 | 1,439 | 1,441 | 1,395 | 1,403 | 9,662,000 | 14,030 |
| 2008-08-01 | 1,480 | 1,492 | 1,418 | 1,430 | 11,022,000 | 14,300 |
| 2008-07-31 | 1,506 | 1,518 | 1,489 | 1,506 | 6,263,000 | 15,060 |
| 2008-07-30 | 1,514 | 1,514 | 1,490 | 1,497 | 5,437,000 | 14,970 |
| 2008-07-29 | 1,519 | 1,520 | 1,485 | 1,495 | 7,187,000 | 14,950 |
| 2008-07-28 | 1,543 | 1,545 | 1,525 | 1,534 | 3,405,000 | 15,340 |
| 2008-07-25 | 1,552 | 1,552 | 1,520 | 1,523 | 6,319,000 | 15,230 |
| 2008-07-24 | 1,570 | 1,574 | 1,544 | 1,560 | 6,833,000 | 15,600 |
| 2008-07-23 | 1,560 | 1,577 | 1,538 | 1,548 | 8,476,000 | 15,480 |
| 2008-07-22 | 1,522 | 1,580 | 1,513 | 1,577 | 9,091,000 | 15,770 |
| 2008-07-18 | 1,530 | 1,536 | 1,495 | 1,499 | 7,225,000 | 14,990 |
| 2008-07-17 | 1,535 | 1,542 | 1,513 | 1,519 | 6,972,000 | 15,190 |
| 2008-07-16 | 1,520 | 1,537 | 1,497 | 1,505 | 11,589,000 | 15,050 |
| 2008-07-15 | 1,599 | 1,599 | 1,554 | 1,557 | 8,654,000 | 15,570 |
| 2008-07-14 | 1,615 | 1,645 | 1,611 | 1,611 | 4,483,000 | 16,110 |
| 2008-07-11 | 1,631 | 1,641 | 1,610 | 1,621 | 7,549,000 | 16,210 |
| 2008-07-10 | 1,619 | 1,629 | 1,606 | 1,614 | 10,294,000 | 16,140 |
| 2008-07-09 | 1,690 | 1,696 | 1,636 | 1,649 | 14,909,000 | 16,490 |
| 2008-07-08 | 1,730 | 1,730 | 1,683 | 1,683 | 10,801,000 | 16,830 |
| 2008-07-07 | 1,737 | 1,772 | 1,731 | 1,760 | 6,381,000 | 17,600 |
| 2008-07-04 | 1,712 | 1,727 | 1,711 | 1,725 | 4,842,000 | 17,250 |
| 2008-07-03 | 1,690 | 1,717 | 1,673 | 1,712 | 6,828,000 | 17,120 |
| 2008-07-02 | 1,723 | 1,729 | 1,687 | 1,694 | 6,471,000 | 16,940 |
| 2008-07-01 | 1,718 | 1,737 | 1,717 | 1,718 | 4,274,000 | 17,180 |
| 2008-06-30 | 1,732 | 1,746 | 1,722 | 1,729 | 5,856,000 | 17,290 |
| 2008-06-27 | 1,736 | 1,747 | 1,717 | 1,731 | 6,726,000 | 17,310 |
| 2008-06-26 | 1,798 | 1,804 | 1,773 | 1,781 | 5,494,000 | 17,810 |
| 2008-06-25 | 1,780 | 1,800 | 1,770 | 1,793 | 11,405,000 | 17,930 |
| 2008-06-24 | 1,743 | 1,780 | 1,733 | 1,780 | 9,715,000 | 17,800 |
| 2008-06-23 | 1,706 | 1,751 | 1,688 | 1,730 | 8,340,000 | 17,300 |
| 2008-06-20 | 1,740 | 1,741 | 1,713 | 1,717 | 6,037,000 | 17,170 |
| 2008-06-19 | 1,740 | 1,743 | 1,714 | 1,728 | 4,932,000 | 17,280 |
| 2008-06-18 | 1,747 | 1,755 | 1,735 | 1,752 | 5,254,000 | 17,520 |
| 2008-06-17 | 1,739 | 1,742 | 1,715 | 1,730 | 3,987,000 | 17,300 |
| 2008-06-16 | 1,726 | 1,744 | 1,712 | 1,738 | 4,516,000 | 17,380 |
| 2008-06-13 | 1,685 | 1,715 | 1,680 | 1,712 | 11,211,000 | 17,120 |
| 2008-06-12 | 1,700 | 1,700 | 1,681 | 1,684 | 6,826,000 | 16,840 |
| 2008-06-11 | 1,735 | 1,738 | 1,712 | 1,718 | 6,694,000 | 17,180 |
| 2008-06-10 | 1,745 | 1,767 | 1,725 | 1,727 | 6,050,000 | 17,270 |
| 2008-06-09 | 1,750 | 1,750 | 1,733 | 1,742 | 5,933,000 | 17,420 |
| 2008-06-06 | 1,820 | 1,826 | 1,778 | 1,778 | 7,763,000 | 17,780 |
| 2008-06-05 | 1,797 | 1,812 | 1,777 | 1,812 | 6,228,000 | 18,120 |
| 2008-06-04 | 1,810 | 1,813 | 1,790 | 1,801 | 6,864,000 | 18,010 |
| 2008-06-03 | 1,808 | 1,821 | 1,800 | 1,807 | 6,988,000 | 18,070 |
| 2008-06-02 | 1,828 | 1,852 | 1,808 | 1,841 | 7,548,000 | 18,410 |
| 2008-05-30 | 1,810 | 1,853 | 1,808 | 1,840 | 6,082,000 | 18,400 |
| 2008-05-29 | 1,788 | 1,813 | 1,787 | 1,807 | 5,653,000 | 18,070 |
| 2008-05-28 | 1,817 | 1,823 | 1,772 | 1,785 | 4,414,000 | 17,850 |
| 2008-05-27 | 1,792 | 1,816 | 1,788 | 1,803 | 2,881,000 | 18,030 |
| 2008-05-26 | 1,811 | 1,822 | 1,784 | 1,792 | 5,550,000 | 17,920 |
| 2008-05-23 | 1,811 | 1,883 | 1,811 | 1,848 | 8,063,000 | 18,480 |
| 2008-05-22 | 1,791 | 1,834 | 1,778 | 1,827 | 5,154,000 | 18,270 |
| 2008-05-21 | 1,870 | 1,880 | 1,833 | 1,839 | 6,531,000 | 18,390 |
| 2008-05-20 | 1,863 | 1,910 | 1,859 | 1,904 | 9,700,000 | 19,040 |
| 2008-05-19 | 1,820 | 1,864 | 1,819 | 1,847 | 7,867,000 | 18,470 |
| 2008-05-16 | 1,819 | 1,823 | 1,792 | 1,808 | 3,866,000 | 18,080 |
| 2008-05-15 | 1,805 | 1,826 | 1,800 | 1,808 | 7,876,000 | 18,080 |
| 2008-05-14 | 1,776 | 1,787 | 1,751 | 1,768 | 6,707,000 | 17,680 |
| 2008-05-13 | 1,738 | 1,800 | 1,738 | 1,786 | 5,723,000 | 17,860 |
| 2008-05-12 | 1,721 | 1,768 | 1,721 | 1,758 | 5,472,000 | 17,580 |
| 2008-05-09 | 1,764 | 1,765 | 1,723 | 1,725 | 5,399,000 | 17,250 |
| 2008-05-08 | 1,763 | 1,792 | 1,760 | 1,763 | 3,750,000 | 17,630 |
| 2008-05-07 | 1,820 | 1,820 | 1,771 | 1,787 | 5,587,000 | 17,870 |
| 2008-05-02 | 1,759 | 1,784 | 1,755 | 1,779 | 5,295,000 | 17,790 |
| 2008-05-01 | 1,748 | 1,761 | 1,722 | 1,732 | 5,252,000 | 17,320 |
| 2008-04-30 | 1,727 | 1,757 | 1,717 | 1,747 | 6,487,000 | 17,470 |
| 2008-04-28 | 1,775 | 1,782 | 1,736 | 1,767 | 7,045,000 | 17,670 |
| 2008-04-25 | 1,814 | 1,823 | 1,786 | 1,797 | 6,039,000 | 17,970 |
| 2008-04-24 | 1,795 | 1,810 | 1,771 | 1,778 | 3,467,000 | 17,780 |
| 2008-04-23 | 1,760 | 1,798 | 1,748 | 1,768 | 3,576,000 | 17,680 |
| 2008-04-22 | 1,812 | 1,822 | 1,762 | 1,771 | 5,687,000 | 17,710 |
| 2008-04-21 | 1,800 | 1,844 | 1,800 | 1,842 | 5,453,000 | 18,420 |
| 2008-04-18 | 1,765 | 1,784 | 1,749 | 1,779 | 2,639,000 | 17,790 |
| 2008-04-17 | 1,788 | 1,788 | 1,752 | 1,767 | 3,696,000 | 17,670 |
| 2008-04-16 | 1,740 | 1,758 | 1,731 | 1,738 | 3,683,000 | 17,380 |
| 2008-04-15 | 1,710 | 1,735 | 1,699 | 1,717 | 4,217,000 | 17,170 |
| 2008-04-14 | 1,720 | 1,736 | 1,705 | 1,727 | 5,514,000 | 17,270 |
| 2008-04-11 | 1,761 | 1,795 | 1,742 | 1,795 | 6,289,000 | 17,950 |
| 2008-04-10 | 1,749 | 1,749 | 1,721 | 1,731 | 6,829,000 | 17,310 |
| 2008-04-09 | 1,805 | 1,810 | 1,760 | 1,779 | 5,903,000 | 17,790 |
| 2008-04-08 | 1,867 | 1,867 | 1,800 | 1,812 | 6,240,000 | 18,120 |
| 2008-04-07 | 1,841 | 1,878 | 1,822 | 1,866 | 5,086,000 | 18,660 |
| 2008-04-04 | 1,818 | 1,859 | 1,815 | 1,840 | 5,707,000 | 18,400 |
| 2008-04-03 | 1,793 | 1,848 | 1,770 | 1,845 | 9,075,000 | 18,450 |
| 2008-04-02 | 1,759 | 1,769 | 1,728 | 1,767 | 6,565,000 | 17,670 |
| 2008-04-01 | 1,664 | 1,726 | 1,660 | 1,692 | 6,743,000 | 16,920 |
| 2008-03-31 | 1,749 | 1,749 | 1,680 | 1,694 | 7,689,000 | 16,940 |
| 2008-03-28 | 1,731 | 1,785 | 1,722 | 1,757 | 3,512,000 | 17,570 |
| 2008-03-27 | 1,768 | 1,775 | 1,726 | 1,741 | 4,314,000 | 17,410 |
| 2008-03-26 | 1,786 | 1,788 | 1,744 | 1,772 | 3,712,000 | 17,720 |
| 2008-03-25 | 1,756 | 1,802 | 1,748 | 1,792 | 6,295,000 | 17,920 |
| 2008-03-24 | 1,739 | 1,743 | 1,705 | 1,726 | 4,928,000 | 17,260 |
| 2008-03-21 | 1,714 | 1,747 | 1,708 | 1,743 | 5,481,000 | 17,430 |
| 2008-03-19 | 1,730 | 1,731 | 1,694 | 1,711 | 7,833,000 | 17,110 |
| 2008-03-18 | 1,650 | 1,678 | 1,641 | 1,654 | 7,318,000 | 16,540 |
| 2008-03-17 | 1,705 | 1,735 | 1,655 | 1,666 | 8,323,000 | 16,660 |
| 2008-03-14 | 1,746 | 1,790 | 1,723 | 1,734 | 10,655,000 | 17,340 |
| 2008-03-13 | 1,790 | 1,794 | 1,721 | 1,737 | 5,918,000 | 17,370 |
| 2008-03-12 | 1,827 | 1,835 | 1,788 | 1,799 | 8,257,000 | 17,990 |
| 2008-03-11 | 1,745 | 1,789 | 1,720 | 1,785 | 10,177,000 | 17,850 |
| 2008-03-10 | 1,799 | 1,809 | 1,775 | 1,779 | 7,128,000 | 17,790 |
| 2008-03-07 | 1,810 | 1,825 | 1,799 | 1,799 | 8,251,000 | 17,990 |
| 2008-03-06 | 1,837 | 1,887 | 1,828 | 1,860 | 6,228,000 | 18,600 |
| 2008-03-05 | 1,830 | 1,837 | 1,808 | 1,826 | 9,369,000 | 18,260 |
| 2008-03-04 | 1,860 | 1,870 | 1,837 | 1,848 | 6,323,000 | 18,480 |
| 2008-03-03 | 1,885 | 1,893 | 1,851 | 1,851 | 9,807,000 | 18,510 |
| 2008-02-29 | 1,948 | 1,948 | 1,912 | 1,928 | 8,499,000 | 19,280 |
| 2008-02-28 | 1,985 | 1,996 | 1,958 | 1,976 | 13,606,000 | 19,760 |
| 2008-02-27 | 2,140 | 2,145 | 2,030 | 2,040 | 12,036,000 | 20,400 |
| 2008-02-26 | 2,140 | 2,150 | 2,090 | 2,100 | 6,107,000 | 21,000 |
| 2008-02-25 | 2,070 | 2,115 | 2,050 | 2,100 | 8,740,000 | 21,000 |
| 2008-02-22 | 1,995 | 2,015 | 1,976 | 1,997 | 8,535,000 | 19,970 |
| 2008-02-21 | 1,988 | 2,035 | 1,979 | 2,015 | 5,767,000 | 20,150 |
| 2008-02-20 | 2,015 | 2,015 | 1,934 | 1,955 | 17,680,000 | 19,550 |
| 2008-02-19 | 2,090 | 2,095 | 2,040 | 2,070 | 5,728,000 | 20,700 |
| 2008-02-18 | 2,110 | 2,120 | 2,080 | 2,090 | 4,231,000 | 20,900 |
| 2008-02-15 | 2,110 | 2,135 | 2,085 | 2,120 | 5,438,000 | 21,200 |
| 2008-02-14 | 2,065 | 2,120 | 2,055 | 2,115 | 9,781,000 | 21,150 |
| 2008-02-13 | 1,986 | 2,025 | 1,980 | 2,005 | 7,666,000 | 20,050 |
| 2008-02-12 | 1,943 | 1,984 | 1,924 | 1,965 | 5,966,000 | 19,650 |
| 2008-02-08 | 1,932 | 1,945 | 1,915 | 1,941 | 8,096,000 | 19,410 |
| 2008-02-07 | 1,955 | 1,969 | 1,947 | 1,956 | 12,936,000 | 19,560 |
| 2008-02-06 | 1,985 | 2,025 | 1,965 | 1,985 | 15,506,000 | 19,850 |
| 2008-02-05 | 1,997 | 2,045 | 1,987 | 2,025 | 9,708,000 | 20,250 |
| 2008-02-04 | 1,929 | 1,996 | 1,911 | 1,967 | 13,809,000 | 19,670 |
| 2008-02-01 | 1,845 | 1,853 | 1,803 | 1,826 | 4,382,000 | 18,260 |
| 2008-01-31 | 1,760 | 1,844 | 1,760 | 1,839 | 5,804,000 | 18,390 |
| 2008-01-30 | 1,801 | 1,811 | 1,761 | 1,775 | 4,252,000 | 17,750 |
| 2008-01-29 | 1,796 | 1,831 | 1,791 | 1,813 | 4,931,000 | 18,130 |
| 2008-01-28 | 1,825 | 1,829 | 1,789 | 1,790 | 5,409,000 | 17,900 |
| 2008-01-25 | 1,802 | 1,847 | 1,792 | 1,846 | 7,464,000 | 18,460 |
| 2008-01-24 | 1,780 | 1,816 | 1,780 | 1,799 | 8,279,000 | 17,990 |
| 2008-01-23 | 1,810 | 1,822 | 1,750 | 1,780 | 9,398,000 | 17,800 |
| 2008-01-22 | 1,810 | 1,826 | 1,763 | 1,763 | 13,709,000 | 17,630 |
| 2008-01-21 | 1,937 | 1,947 | 1,881 | 1,885 | 6,270,000 | 18,850 |
| 2008-01-18 | 1,904 | 1,986 | 1,892 | 1,967 | 9,096,000 | 19,670 |
| 2008-01-17 | 1,910 | 1,964 | 1,908 | 1,964 | 11,341,000 | 19,640 |
| 2008-01-16 | 1,920 | 1,921 | 1,870 | 1,880 | 9,391,000 | 18,800 |
| 2008-01-15 | 1,941 | 2,000 | 1,938 | 1,964 | 10,104,000 | 19,640 |
| 2008-01-11 | 1,920 | 1,958 | 1,915 | 1,940 | 10,031,000 | 19,400 |
| 2008-01-10 | 1,936 | 1,960 | 1,899 | 1,899 | 6,187,000 | 18,990 |
| 2008-01-09 | 1,879 | 1,941 | 1,858 | 1,941 | 7,300,000 | 19,410 |
| 2008-01-08 | 1,868 | 1,882 | 1,858 | 1,878 | 5,758,000 | 18,780 |
| 2008-01-07 | 1,888 | 1,923 | 1,855 | 1,868 | 9,422,000 | 18,680 |
| 2008-01-04 | 2,000 | 2,000 | 1,921 | 1,926 | 6,928,000 | 19,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
