6758 ソニーグループ(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 | 1,896 | 1,970 | 1,888 | 1,922 | 6,881,800 | 1,922 |
| 2008-12-29 | 1,849 | 1,900 | 1,828 | 1,900 | 3,900,100 | 1,900 |
| 2008-12-26 | 1,828 | 1,848 | 1,821 | 1,848 | 2,172,300 | 1,848 |
| 2008-12-25 | 1,836 | 1,836 | 1,803 | 1,820 | 1,628,100 | 1,820 |
| 2008-12-24 | 1,836 | 1,840 | 1,795 | 1,798 | 3,867,500 | 1,798 |
| 2008-12-22 | 1,811 | 1,852 | 1,803 | 1,850 | 5,129,700 | 1,850 |
| 2008-12-19 | 1,844 | 1,865 | 1,816 | 1,821 | 6,589,000 | 1,821 |
| 2008-12-18 | 1,770 | 1,834 | 1,759 | 1,815 | 7,451,200 | 1,815 |
| 2008-12-17 | 1,855 | 1,867 | 1,770 | 1,825 | 10,370,600 | 1,825 |
| 2008-12-16 | 1,879 | 1,879 | 1,821 | 1,825 | 9,619,000 | 1,825 |
| 2008-12-15 | 1,890 | 1,952 | 1,890 | 1,939 | 9,362,600 | 1,939 |
| 2008-12-12 | 1,915 | 1,937 | 1,840 | 1,860 | 13,685,400 | 1,860 |
| 2008-12-11 | 1,947 | 1,980 | 1,906 | 1,978 | 11,820,900 | 1,978 |
| 2008-12-10 | 1,879 | 1,930 | 1,835 | 1,917 | 12,549,100 | 1,917 |
| 2008-12-09 | 1,858 | 1,917 | 1,856 | 1,896 | 7,607,700 | 1,896 |
| 2008-12-08 | 1,750 | 1,836 | 1,745 | 1,825 | 7,818,600 | 1,825 |
| 2008-12-05 | 1,754 | 1,784 | 1,730 | 1,730 | 9,946,500 | 1,730 |
| 2008-12-04 | 1,766 | 1,780 | 1,717 | 1,724 | 10,103,600 | 1,724 |
| 2008-12-03 | 1,781 | 1,786 | 1,750 | 1,764 | 8,118,700 | 1,764 |
| 2008-12-02 | 1,770 | 1,806 | 1,751 | 1,751 | 11,354,600 | 1,751 |
| 2008-12-01 | 1,860 | 1,860 | 1,813 | 1,836 | 4,870,500 | 1,836 |
| 2008-11-28 | 1,850 | 1,851 | 1,817 | 1,843 | 8,282,100 | 1,843 |
| 2008-11-27 | 1,917 | 1,921 | 1,867 | 1,877 | 5,358,200 | 1,877 |
| 2008-11-26 | 1,880 | 1,911 | 1,854 | 1,857 | 6,837,600 | 1,857 |
| 2008-11-25 | 2,000 | 2,010 | 1,843 | 1,917 | 13,873,800 | 1,917 |
| 2008-11-21 | 1,780 | 1,937 | 1,766 | 1,929 | 10,280,600 | 1,929 |
| 2008-11-20 | 1,900 | 1,900 | 1,822 | 1,826 | 11,763,900 | 1,826 |
| 2008-11-19 | 2,020 | 2,025 | 1,920 | 1,950 | 17,166,100 | 1,950 |
| 2008-11-18 | 2,030 | 2,045 | 2,005 | 2,005 | 11,057,000 | 2,005 |
| 2008-11-17 | 2,035 | 2,160 | 2,000 | 2,090 | 14,094,300 | 2,090 |
| 2008-11-14 | 2,160 | 2,165 | 2,055 | 2,075 | 8,798,000 | 2,075 |
| 2008-11-13 | 2,050 | 2,055 | 2,000 | 2,000 | 13,624,900 | 2,000 |
| 2008-11-12 | 2,190 | 2,210 | 2,175 | 2,190 | 9,236,000 | 2,190 |
| 2008-11-11 | 2,290 | 2,365 | 2,240 | 2,280 | 13,104,500 | 2,280 |
| 2008-11-10 | 2,380 | 2,400 | 2,315 | 2,345 | 9,270,900 | 2,345 |
| 2008-11-07 | 2,100 | 2,285 | 2,075 | 2,180 | 12,847,600 | 2,180 |
| 2008-11-06 | 2,400 | 2,405 | 2,260 | 2,295 | 12,680,300 | 2,295 |
| 2008-11-05 | 2,480 | 2,580 | 2,460 | 2,580 | 13,503,500 | 2,580 |
| 2008-11-04 | 2,300 | 2,380 | 2,265 | 2,365 | 16,788,400 | 2,365 |
| 2008-10-31 | 2,270 | 2,370 | 2,195 | 2,220 | 17,493,900 | 2,220 |
| 2008-10-30 | 2,035 | 2,300 | 2,025 | 2,270 | 16,583,200 | 2,270 |
| 2008-10-29 | 2,150 | 2,160 | 1,950 | 2,035 | 18,754,700 | 2,035 |
| 2008-10-28 | 1,850 | 2,010 | 1,766 | 1,996 | 19,391,300 | 1,996 |
| 2008-10-27 | 1,960 | 2,080 | 1,821 | 1,821 | 25,070,200 | 1,821 |
| 2008-10-24 | 2,100 | 2,105 | 1,962 | 1,972 | 37,389,300 | 1,972 |
| 2008-10-23 | 2,290 | 2,340 | 2,200 | 2,295 | 17,982,300 | 2,295 |
| 2008-10-22 | 2,550 | 2,560 | 2,450 | 2,450 | 12,566,700 | 2,450 |
| 2008-10-21 | 2,700 | 2,750 | 2,615 | 2,700 | 11,411,800 | 2,700 |
| 2008-10-20 | 2,515 | 2,645 | 2,465 | 2,625 | 13,959,300 | 2,625 |
| 2008-10-17 | 2,480 | 2,515 | 2,365 | 2,440 | 14,735,500 | 2,440 |
| 2008-10-16 | 2,450 | 2,455 | 2,320 | 2,320 | 16,401,500 | 2,320 |
| 2008-10-15 | 2,730 | 2,750 | 2,570 | 2,665 | 16,302,900 | 2,665 |
| 2008-10-14 | 2,785 | 2,785 | 2,755 | 2,785 | 6,842,400 | 2,785 |
| 2008-10-10 | 2,240 | 2,505 | 2,230 | 2,385 | 15,022,400 | 2,385 |
| 2008-10-09 | 2,390 | 2,620 | 2,385 | 2,520 | 18,135,200 | 2,520 |
| 2008-10-08 | 2,650 | 2,670 | 2,385 | 2,385 | 16,562,200 | 2,385 |
| 2008-10-07 | 2,675 | 2,800 | 2,660 | 2,720 | 18,214,700 | 2,720 |
| 2008-10-06 | 2,860 | 2,870 | 2,790 | 2,810 | 15,480,800 | 2,810 |
| 2008-10-03 | 3,000 | 3,050 | 2,955 | 3,010 | 12,460,200 | 3,010 |
| 2008-10-02 | 3,200 | 3,210 | 3,010 | 3,020 | 11,653,200 | 3,020 |
| 2008-10-01 | 3,270 | 3,280 | 3,190 | 3,210 | 9,168,400 | 3,210 |
| 2008-09-30 | 3,150 | 3,240 | 3,120 | 3,170 | 11,567,800 | 3,170 |
| 2008-09-29 | 3,420 | 3,550 | 3,380 | 3,390 | 8,841,600 | 3,390 |
| 2008-09-26 | 3,490 | 3,520 | 3,360 | 3,410 | 9,627,700 | 3,410 |
| 2008-09-25 | 3,400 | 3,450 | 3,330 | 3,390 | 7,265,300 | 3,390 |
| 2008-09-24 | 3,390 | 3,430 | 3,350 | 3,430 | 6,781,400 | 3,430 |
| 2008-09-22 | 3,470 | 3,520 | 3,460 | 3,520 | 8,947,400 | 3,520 |
| 2008-09-19 | 3,400 | 3,410 | 3,340 | 3,370 | 11,317,000 | 3,370 |
| 2008-09-18 | 3,360 | 3,370 | 3,210 | 3,270 | 14,765,600 | 3,270 |
| 2008-09-17 | 3,560 | 3,660 | 3,540 | 3,580 | 7,178,700 | 3,580 |
| 2008-09-16 | 3,520 | 3,560 | 3,480 | 3,530 | 8,614,400 | 3,530 |
| 2008-09-12 | 3,720 | 3,740 | 3,680 | 3,720 | 8,726,600 | 3,720 |
| 2008-09-11 | 3,790 | 3,800 | 3,680 | 3,680 | 6,342,000 | 3,680 |
| 2008-09-10 | 3,830 | 3,860 | 3,810 | 3,820 | 6,291,900 | 3,820 |
| 2008-09-09 | 3,980 | 4,000 | 3,890 | 3,930 | 4,379,700 | 3,930 |
| 2008-09-08 | 3,980 | 4,060 | 3,960 | 4,030 | 5,529,900 | 4,030 |
| 2008-09-05 | 3,940 | 3,940 | 3,850 | 3,880 | 9,310,200 | 3,880 |
| 2008-09-04 | 4,060 | 4,090 | 4,040 | 4,050 | 3,251,100 | 4,050 |
| 2008-09-03 | 4,060 | 4,100 | 4,060 | 4,090 | 4,565,800 | 4,090 |
| 2008-09-02 | 4,140 | 4,170 | 4,050 | 4,070 | 5,345,500 | 4,070 |
| 2008-09-01 | 4,150 | 4,190 | 4,140 | 4,140 | 3,598,700 | 4,140 |
| 2008-08-29 | 4,240 | 4,260 | 4,160 | 4,240 | 5,758,600 | 4,240 |
| 2008-08-28 | 4,170 | 4,200 | 4,110 | 4,150 | 3,965,900 | 4,150 |
| 2008-08-27 | 4,210 | 4,230 | 4,150 | 4,170 | 3,095,900 | 4,170 |
| 2008-08-26 | 4,200 | 4,250 | 4,170 | 4,230 | 4,662,500 | 4,230 |
| 2008-08-25 | 4,210 | 4,300 | 4,200 | 4,300 | 5,425,000 | 4,300 |
| 2008-08-22 | 4,090 | 4,130 | 4,050 | 4,120 | 5,070,700 | 4,120 |
| 2008-08-21 | 4,160 | 4,160 | 4,060 | 4,080 | 5,615,300 | 4,080 |
| 2008-08-20 | 4,160 | 4,180 | 4,120 | 4,130 | 5,438,600 | 4,130 |
| 2008-08-19 | 4,310 | 4,330 | 4,200 | 4,250 | 7,228,800 | 4,250 |
| 2008-08-18 | 4,310 | 4,360 | 4,250 | 4,350 | 7,262,200 | 4,350 |
| 2008-08-15 | 4,190 | 4,260 | 4,180 | 4,240 | 4,453,800 | 4,240 |
| 2008-08-14 | 4,160 | 4,240 | 4,130 | 4,150 | 5,529,600 | 4,150 |
| 2008-08-13 | 4,280 | 4,330 | 4,190 | 4,210 | 4,758,600 | 4,210 |
| 2008-08-12 | 4,420 | 4,430 | 4,330 | 4,340 | 4,199,400 | 4,340 |
| 2008-08-11 | 4,350 | 4,400 | 4,350 | 4,380 | 4,298,300 | 4,380 |
| 2008-08-08 | 4,230 | 4,290 | 4,140 | 4,260 | 5,853,400 | 4,260 |
| 2008-08-07 | 4,300 | 4,300 | 4,200 | 4,240 | 5,575,300 | 4,240 |
| 2008-08-06 | 4,200 | 4,310 | 4,170 | 4,290 | 9,148,700 | 4,290 |
| 2008-08-05 | 4,030 | 4,130 | 4,020 | 4,060 | 5,092,300 | 4,060 |
| 2008-08-04 | 4,070 | 4,090 | 4,000 | 4,000 | 4,512,700 | 4,000 |
| 2008-08-01 | 4,070 | 4,150 | 4,070 | 4,100 | 5,713,800 | 4,100 |
| 2008-07-31 | 4,100 | 4,170 | 4,080 | 4,120 | 8,295,900 | 4,120 |
| 2008-07-30 | 4,120 | 4,120 | 4,050 | 4,090 | 12,813,300 | 4,090 |
| 2008-07-29 | 4,270 | 4,270 | 4,170 | 4,210 | 7,091,700 | 4,210 |
| 2008-07-28 | 4,390 | 4,420 | 4,320 | 4,350 | 3,260,000 | 4,350 |
| 2008-07-25 | 4,480 | 4,490 | 4,330 | 4,360 | 6,423,800 | 4,360 |
| 2008-07-24 | 4,470 | 4,550 | 4,460 | 4,550 | 6,663,000 | 4,550 |
| 2008-07-23 | 4,410 | 4,440 | 4,360 | 4,380 | 6,712,000 | 4,380 |
| 2008-07-22 | 4,310 | 4,380 | 4,220 | 4,380 | 7,894,800 | 4,380 |
| 2008-07-18 | 4,430 | 4,440 | 4,290 | 4,310 | 7,054,100 | 4,310 |
| 2008-07-17 | 4,390 | 4,440 | 4,370 | 4,390 | 5,597,000 | 4,390 |
| 2008-07-16 | 4,240 | 4,320 | 4,230 | 4,290 | 7,625,800 | 4,290 |
| 2008-07-15 | 4,290 | 4,330 | 4,250 | 4,260 | 6,172,300 | 4,260 |
| 2008-07-14 | 4,340 | 4,420 | 4,320 | 4,320 | 4,910,500 | 4,320 |
| 2008-07-11 | 4,410 | 4,450 | 4,320 | 4,350 | 8,257,500 | 4,350 |
| 2008-07-10 | 4,340 | 4,450 | 4,340 | 4,400 | 6,702,100 | 4,400 |
| 2008-07-09 | 4,490 | 4,510 | 4,350 | 4,350 | 9,610,800 | 4,350 |
| 2008-07-08 | 4,570 | 4,570 | 4,420 | 4,420 | 8,484,600 | 4,420 |
| 2008-07-07 | 4,600 | 4,650 | 4,550 | 4,610 | 5,343,300 | 4,610 |
| 2008-07-04 | 4,600 | 4,660 | 4,560 | 4,630 | 6,080,500 | 4,630 |
| 2008-07-03 | 4,510 | 4,630 | 4,490 | 4,600 | 6,699,700 | 4,600 |
| 2008-07-02 | 4,650 | 4,710 | 4,540 | 4,560 | 7,896,800 | 4,560 |
| 2008-07-01 | 4,660 | 4,710 | 4,570 | 4,590 | 9,037,500 | 4,590 |
| 2008-06-30 | 4,780 | 4,780 | 4,620 | 4,640 | 11,712,800 | 4,640 |
| 2008-06-27 | 4,860 | 4,910 | 4,820 | 4,840 | 10,193,100 | 4,840 |
| 2008-06-26 | 4,950 | 5,120 | 4,940 | 5,060 | 8,705,700 | 5,060 |
| 2008-06-25 | 4,980 | 4,980 | 4,860 | 4,920 | 8,484,000 | 4,920 |
| 2008-06-24 | 5,010 | 5,090 | 4,990 | 5,000 | 4,454,400 | 5,000 |
| 2008-06-23 | 4,980 | 5,110 | 4,970 | 5,070 | 6,495,900 | 5,070 |
| 2008-06-20 | 5,210 | 5,230 | 5,100 | 5,100 | 4,765,600 | 5,100 |
| 2008-06-19 | 5,270 | 5,280 | 5,180 | 5,220 | 5,605,100 | 5,220 |
| 2008-06-18 | 5,300 | 5,390 | 5,280 | 5,360 | 5,249,600 | 5,360 |
| 2008-06-17 | 5,410 | 5,420 | 5,330 | 5,350 | 4,296,700 | 5,350 |
| 2008-06-16 | 5,250 | 5,360 | 5,180 | 5,350 | 5,767,700 | 5,350 |
| 2008-06-13 | 5,200 | 5,240 | 5,120 | 5,210 | 10,749,500 | 5,210 |
| 2008-06-12 | 5,120 | 5,150 | 5,090 | 5,130 | 7,955,300 | 5,130 |
| 2008-06-11 | 5,300 | 5,330 | 5,150 | 5,280 | 10,711,000 | 5,280 |
| 2008-06-10 | 5,330 | 5,380 | 5,230 | 5,250 | 5,436,500 | 5,250 |
| 2008-06-09 | 5,300 | 5,320 | 5,270 | 5,280 | 6,315,900 | 5,280 |
| 2008-06-06 | 5,520 | 5,540 | 5,470 | 5,480 | 5,837,800 | 5,480 |
| 2008-06-05 | 5,470 | 5,470 | 5,360 | 5,420 | 7,407,700 | 5,420 |
| 2008-06-04 | 5,460 | 5,510 | 5,450 | 5,510 | 8,991,400 | 5,510 |
| 2008-06-03 | 5,370 | 5,440 | 5,310 | 5,360 | 11,985,600 | 5,360 |
| 2008-06-02 | 5,360 | 5,560 | 5,320 | 5,520 | 13,475,200 | 5,520 |
| 2008-05-30 | 5,200 | 5,320 | 5,190 | 5,280 | 11,470,200 | 5,280 |
| 2008-05-29 | 5,010 | 5,120 | 4,990 | 5,080 | 6,238,700 | 5,080 |
| 2008-05-28 | 5,010 | 5,020 | 4,900 | 4,900 | 6,162,900 | 4,900 |
| 2008-05-27 | 4,960 | 5,010 | 4,920 | 4,970 | 5,028,800 | 4,970 |
| 2008-05-26 | 5,030 | 5,050 | 4,910 | 4,910 | 5,877,700 | 4,910 |
| 2008-05-23 | 5,060 | 5,140 | 5,030 | 5,040 | 5,663,900 | 5,040 |
| 2008-05-22 | 4,920 | 5,050 | 4,910 | 5,030 | 5,962,900 | 5,030 |
| 2008-05-21 | 5,060 | 5,090 | 5,010 | 5,020 | 6,314,500 | 5,020 |
| 2008-05-20 | 5,170 | 5,250 | 5,150 | 5,160 | 4,885,900 | 5,160 |
| 2008-05-19 | 5,190 | 5,240 | 5,150 | 5,180 | 5,716,900 | 5,180 |
| 2008-05-16 | 5,310 | 5,330 | 5,130 | 5,160 | 8,607,800 | 5,160 |
| 2008-05-15 | 5,350 | 5,350 | 5,250 | 5,270 | 22,052,800 | 5,270 |
| 2008-05-14 | 4,770 | 4,850 | 4,730 | 4,850 | 6,768,000 | 4,850 |
| 2008-05-13 | 4,750 | 4,840 | 4,710 | 4,790 | 6,388,600 | 4,790 |
| 2008-05-12 | 4,570 | 4,720 | 4,560 | 4,650 | 5,844,100 | 4,650 |
| 2008-05-09 | 4,800 | 4,800 | 4,610 | 4,620 | 6,156,400 | 4,620 |
| 2008-05-08 | 4,850 | 4,870 | 4,770 | 4,770 | 4,748,800 | 4,770 |
| 2008-05-07 | 5,000 | 5,020 | 4,870 | 4,950 | 7,991,500 | 4,950 |
| 2008-05-02 | 4,920 | 4,960 | 4,910 | 4,920 | 8,129,200 | 4,920 |
| 2008-05-01 | 4,810 | 4,900 | 4,760 | 4,780 | 5,858,200 | 4,780 |
| 2008-04-30 | 4,750 | 4,840 | 4,740 | 4,780 | 5,584,900 | 4,780 |
| 2008-04-28 | 4,820 | 4,910 | 4,750 | 4,850 | 6,616,900 | 4,850 |
| 2008-04-25 | 4,580 | 4,800 | 4,580 | 4,780 | 9,935,300 | 4,780 |
| 2008-04-24 | 4,550 | 4,580 | 4,490 | 4,540 | 4,653,800 | 4,540 |
| 2008-04-23 | 4,450 | 4,560 | 4,420 | 4,500 | 5,691,900 | 4,500 |
| 2008-04-22 | 4,570 | 4,600 | 4,490 | 4,510 | 6,710,500 | 4,510 |
| 2008-04-21 | 4,540 | 4,670 | 4,530 | 4,640 | 10,625,000 | 4,640 |
| 2008-04-18 | 4,330 | 4,390 | 4,280 | 4,390 | 6,410,700 | 4,390 |
| 2008-04-17 | 4,320 | 4,400 | 4,280 | 4,370 | 8,461,600 | 4,370 |
| 2008-04-16 | 4,120 | 4,200 | 4,110 | 4,190 | 6,007,700 | 4,190 |
| 2008-04-15 | 4,090 | 4,090 | 4,030 | 4,050 | 4,590,700 | 4,050 |
| 2008-04-14 | 4,090 | 4,100 | 4,010 | 4,050 | 5,858,700 | 4,050 |
| 2008-04-11 | 4,190 | 4,240 | 4,170 | 4,240 | 6,972,700 | 4,240 |
| 2008-04-10 | 4,100 | 4,190 | 4,070 | 4,140 | 6,707,900 | 4,140 |
| 2008-04-09 | 4,240 | 4,270 | 4,110 | 4,150 | 7,337,500 | 4,150 |
| 2008-04-08 | 4,310 | 4,320 | 4,190 | 4,210 | 5,483,000 | 4,210 |
| 2008-04-07 | 4,280 | 4,400 | 4,260 | 4,370 | 7,064,100 | 4,370 |
| 2008-04-04 | 4,260 | 4,350 | 4,240 | 4,260 | 6,479,000 | 4,260 |
| 2008-04-03 | 4,340 | 4,360 | 4,240 | 4,350 | 4,791,900 | 4,350 |
| 2008-04-02 | 4,260 | 4,310 | 4,210 | 4,300 | 9,320,400 | 4,300 |
| 2008-04-01 | 4,010 | 4,120 | 4,000 | 4,060 | 7,257,900 | 4,060 |
| 2008-03-31 | 4,040 | 4,070 | 3,950 | 3,970 | 6,168,400 | 3,970 |
| 2008-03-28 | 4,070 | 4,150 | 4,000 | 4,090 | 9,730,200 | 4,090 |
| 2008-03-27 | 4,130 | 4,150 | 4,050 | 4,070 | 5,482,200 | 4,070 |
| 2008-03-26 | 4,210 | 4,230 | 4,130 | 4,230 | 5,544,000 | 4,230 |
| 2008-03-25 | 4,210 | 4,310 | 4,200 | 4,260 | 6,981,200 | 4,260 |
| 2008-03-24 | 4,140 | 4,180 | 4,100 | 4,140 | 4,997,100 | 4,140 |
| 2008-03-21 | 4,190 | 4,230 | 4,100 | 4,170 | 5,981,200 | 4,170 |
| 2008-03-19 | 4,150 | 4,250 | 4,130 | 4,240 | 10,458,800 | 4,240 |
| 2008-03-18 | 3,920 | 4,020 | 3,910 | 3,970 | 7,293,700 | 3,970 |
| 2008-03-17 | 4,130 | 4,130 | 3,920 | 3,960 | 12,286,700 | 3,960 |
| 2008-03-14 | 4,340 | 4,480 | 4,170 | 4,200 | 15,649,400 | 4,200 |
| 2008-03-13 | 4,440 | 4,450 | 4,280 | 4,300 | 7,143,000 | 4,300 |
| 2008-03-12 | 4,690 | 4,710 | 4,450 | 4,480 | 12,001,600 | 4,480 |
| 2008-03-11 | 4,330 | 4,500 | 4,300 | 4,490 | 10,345,200 | 4,490 |
| 2008-03-10 | 4,510 | 4,510 | 4,380 | 4,380 | 10,705,000 | 4,380 |
| 2008-03-07 | 4,690 | 4,690 | 4,600 | 4,610 | 7,385,300 | 4,610 |
| 2008-03-06 | 4,890 | 4,980 | 4,840 | 4,860 | 7,618,700 | 4,860 |
| 2008-03-05 | 4,810 | 4,900 | 4,800 | 4,840 | 5,866,600 | 4,840 |
| 2008-03-04 | 4,810 | 4,850 | 4,760 | 4,800 | 7,006,800 | 4,800 |
| 2008-03-03 | 4,830 | 4,840 | 4,760 | 4,770 | 8,025,200 | 4,770 |
| 2008-02-29 | 5,110 | 5,120 | 4,990 | 4,990 | 6,821,000 | 4,990 |
| 2008-02-28 | 5,270 | 5,270 | 5,180 | 5,220 | 4,015,100 | 5,220 |
| 2008-02-27 | 5,300 | 5,370 | 5,280 | 5,320 | 8,382,600 | 5,320 |
| 2008-02-26 | 5,240 | 5,280 | 5,180 | 5,200 | 7,085,500 | 5,200 |
| 2008-02-25 | 5,040 | 5,160 | 5,030 | 5,140 | 8,807,400 | 5,140 |
| 2008-02-22 | 5,030 | 5,050 | 4,980 | 5,020 | 7,708,600 | 5,020 |
| 2008-02-21 | 4,960 | 5,170 | 4,960 | 5,090 | 11,442,400 | 5,090 |
| 2008-02-20 | 5,030 | 5,180 | 5,020 | 5,060 | 16,205,200 | 5,060 |
| 2008-02-19 | 5,000 | 5,070 | 4,940 | 5,010 | 11,073,700 | 5,010 |
| 2008-02-18 | 4,930 | 4,980 | 4,880 | 4,900 | 7,820,600 | 4,900 |
| 2008-02-15 | 4,830 | 4,900 | 4,810 | 4,850 | 6,310,400 | 4,850 |
| 2008-02-14 | 4,880 | 4,920 | 4,830 | 4,920 | 7,683,800 | 4,920 |
| 2008-02-13 | 4,770 | 4,820 | 4,710 | 4,730 | 9,601,400 | 4,730 |
| 2008-02-12 | 4,630 | 4,730 | 4,590 | 4,630 | 7,389,200 | 4,630 |
| 2008-02-08 | 4,690 | 4,840 | 4,620 | 4,620 | 12,423,900 | 4,620 |
| 2008-02-07 | 4,610 | 4,730 | 4,600 | 4,690 | 10,867,700 | 4,690 |
| 2008-02-06 | 4,560 | 4,660 | 4,540 | 4,570 | 15,155,200 | 4,570 |
| 2008-02-05 | 4,800 | 4,810 | 4,680 | 4,710 | 11,419,800 | 4,710 |
| 2008-02-04 | 4,860 | 4,870 | 4,680 | 4,820 | 17,686,000 | 4,820 |
| 2008-02-01 | 5,020 | 5,050 | 4,770 | 4,790 | 25,341,100 | 4,790 |
| 2008-01-31 | 4,950 | 5,220 | 4,950 | 5,220 | 13,037,600 | 5,220 |
| 2008-01-30 | 5,150 | 5,190 | 4,950 | 5,040 | 10,908,500 | 5,040 |
| 2008-01-29 | 5,050 | 5,100 | 4,970 | 5,100 | 9,427,800 | 5,100 |
| 2008-01-28 | 5,030 | 5,070 | 4,870 | 4,880 | 11,647,700 | 4,880 |
| 2008-01-25 | 5,050 | 5,120 | 4,980 | 5,110 | 19,090,000 | 5,110 |
| 2008-01-24 | 5,050 | 5,090 | 4,910 | 4,990 | 12,042,900 | 4,990 |
| 2008-01-23 | 5,270 | 5,290 | 4,910 | 4,970 | 19,733,900 | 4,970 |
| 2008-01-22 | 5,290 | 5,330 | 5,100 | 5,110 | 17,567,300 | 5,110 |
| 2008-01-21 | 5,560 | 5,590 | 5,440 | 5,490 | 11,425,300 | 5,490 |
| 2008-01-18 | 5,470 | 5,650 | 5,470 | 5,610 | 12,103,200 | 5,610 |
| 2008-01-17 | 5,610 | 5,680 | 5,490 | 5,660 | 10,983,500 | 5,660 |
| 2008-01-16 | 5,730 | 5,770 | 5,500 | 5,510 | 15,760,400 | 5,510 |
| 2008-01-15 | 6,050 | 6,080 | 5,830 | 5,910 | 13,027,600 | 5,910 |
| 2008-01-11 | 6,160 | 6,260 | 6,040 | 6,040 | 10,319,000 | 6,040 |
| 2008-01-10 | 6,200 | 6,300 | 6,120 | 6,130 | 8,259,400 | 6,130 |
| 2008-01-09 | 5,900 | 6,220 | 5,880 | 6,190 | 12,721,800 | 6,190 |
| 2008-01-08 | 5,860 | 6,040 | 5,840 | 6,030 | 12,250,600 | 6,030 |
| 2008-01-07 | 5,760 | 5,900 | 5,680 | 5,830 | 13,492,200 | 5,830 |
| 2008-01-04 | 5,930 | 5,950 | 5,790 | 5,790 | 8,514,000 | 5,790 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
