6762 TDK(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 | 3,170 | 3,250 | 3,150 | 3,250 | 334,300 | 1,083.33 |
| 2008-12-29 | 3,170 | 3,210 | 3,150 | 3,190 | 577,200 | 1,063.33 |
| 2008-12-26 | 3,110 | 3,190 | 3,080 | 3,170 | 798,700 | 1,056.67 |
| 2008-12-25 | 3,080 | 3,140 | 3,040 | 3,120 | 419,300 | 1,040 |
| 2008-12-24 | 3,060 | 3,100 | 3,020 | 3,070 | 520,600 | 1,023.33 |
| 2008-12-22 | 2,915 | 3,120 | 2,905 | 3,100 | 993,400 | 1,033.33 |
| 2008-12-19 | 3,080 | 3,090 | 2,930 | 2,945 | 1,268,600 | 981.67 |
| 2008-12-18 | 2,940 | 3,100 | 2,925 | 3,050 | 1,142,400 | 1,016.67 |
| 2008-12-17 | 3,090 | 3,140 | 2,975 | 3,030 | 1,128,800 | 1,010 |
| 2008-12-16 | 3,030 | 3,080 | 2,975 | 3,050 | 789,800 | 1,016.67 |
| 2008-12-15 | 2,960 | 3,110 | 2,955 | 3,080 | 1,111,800 | 1,026.67 |
| 2008-12-12 | 3,000 | 3,100 | 2,870 | 2,870 | 4,264,200 | 956.67 |
| 2008-12-11 | 2,955 | 3,010 | 2,925 | 2,995 | 1,431,500 | 998.33 |
| 2008-12-10 | 2,770 | 2,930 | 2,770 | 2,915 | 886,800 | 971.67 |
| 2008-12-09 | 2,735 | 2,875 | 2,730 | 2,790 | 1,332,400 | 930 |
| 2008-12-08 | 2,600 | 2,795 | 2,565 | 2,775 | 1,349,900 | 925 |
| 2008-12-05 | 2,700 | 2,710 | 2,590 | 2,590 | 1,706,300 | 863.33 |
| 2008-12-04 | 2,805 | 2,825 | 2,625 | 2,650 | 1,422,600 | 883.33 |
| 2008-12-03 | 2,855 | 2,880 | 2,760 | 2,805 | 1,075,200 | 935 |
| 2008-12-02 | 2,930 | 2,955 | 2,805 | 2,815 | 1,880,400 | 938.33 |
| 2008-12-01 | 3,130 | 3,180 | 3,080 | 3,170 | 845,500 | 1,056.67 |
| 2008-11-28 | 3,100 | 3,280 | 3,080 | 3,230 | 1,264,200 | 1,076.67 |
| 2008-11-27 | 3,100 | 3,140 | 3,040 | 3,090 | 920,200 | 1,030 |
| 2008-11-26 | 2,900 | 2,995 | 2,875 | 2,975 | 893,100 | 991.67 |
| 2008-11-25 | 2,980 | 3,030 | 2,855 | 2,970 | 1,448,800 | 990 |
| 2008-11-21 | 2,650 | 2,945 | 2,600 | 2,900 | 1,828,700 | 966.67 |
| 2008-11-20 | 2,980 | 3,000 | 2,750 | 2,750 | 2,325,100 | 916.67 |
| 2008-11-19 | 3,120 | 3,190 | 3,050 | 3,130 | 1,430,300 | 1,043.33 |
| 2008-11-18 | 3,280 | 3,290 | 3,160 | 3,220 | 1,032,600 | 1,073.33 |
| 2008-11-17 | 3,160 | 3,420 | 3,080 | 3,310 | 1,397,700 | 1,103.33 |
| 2008-11-14 | 3,230 | 3,330 | 3,210 | 3,250 | 2,277,600 | 1,083.33 |
| 2008-11-13 | 3,050 | 3,120 | 3,000 | 3,030 | 1,562,000 | 1,010 |
| 2008-11-12 | 3,210 | 3,300 | 3,160 | 3,220 | 1,478,400 | 1,073.33 |
| 2008-11-11 | 3,200 | 3,370 | 3,140 | 3,310 | 1,647,700 | 1,103.33 |
| 2008-11-10 | 3,300 | 3,350 | 3,260 | 3,330 | 1,276,100 | 1,110 |
| 2008-11-07 | 2,990 | 3,250 | 2,875 | 3,100 | 2,327,600 | 1,033.33 |
| 2008-11-06 | 3,360 | 3,400 | 3,110 | 3,140 | 2,493,300 | 1,046.67 |
| 2008-11-05 | 3,670 | 3,700 | 3,460 | 3,610 | 1,633,200 | 1,203.33 |
| 2008-11-04 | 3,480 | 3,620 | 3,390 | 3,590 | 1,668,200 | 1,196.67 |
| 2008-10-31 | 3,550 | 3,560 | 3,190 | 3,230 | 2,328,100 | 1,076.67 |
| 2008-10-30 | 3,290 | 3,650 | 3,200 | 3,580 | 1,544,000 | 1,193.33 |
| 2008-10-29 | 3,100 | 3,290 | 2,985 | 3,290 | 2,425,500 | 1,096.67 |
| 2008-10-28 | 2,810 | 2,940 | 2,625 | 2,895 | 2,576,800 | 965 |
| 2008-10-27 | 2,930 | 3,120 | 2,755 | 2,770 | 3,642,600 | 923.33 |
| 2008-10-24 | 3,130 | 3,170 | 2,880 | 2,890 | 2,975,000 | 963.33 |
| 2008-10-23 | 3,210 | 3,450 | 3,010 | 3,380 | 4,224,300 | 1,126.67 |
| 2008-10-22 | 3,470 | 3,520 | 3,400 | 3,410 | 2,762,500 | 1,136.67 |
| 2008-10-21 | 3,400 | 3,570 | 3,400 | 3,520 | 2,984,300 | 1,173.33 |
| 2008-10-20 | 3,170 | 3,390 | 3,050 | 3,320 | 2,386,800 | 1,106.67 |
| 2008-10-17 | 3,450 | 3,500 | 3,120 | 3,120 | 3,928,000 | 1,040 |
| 2008-10-16 | 3,430 | 3,490 | 3,430 | 3,430 | 1,518,400 | 1,143.33 |
| 2008-10-15 | 3,820 | 3,980 | 3,680 | 3,930 | 2,114,700 | 1,310 |
| 2008-10-14 | 3,820 | 3,820 | 3,770 | 3,820 | 796,100 | 1,273.33 |
| 2008-10-10 | 3,320 | 3,490 | 3,320 | 3,320 | 4,544,300 | 1,106.67 |
| 2008-10-09 | 3,730 | 3,900 | 3,560 | 3,820 | 2,871,500 | 1,273.33 |
| 2008-10-08 | 4,050 | 4,140 | 3,750 | 3,780 | 2,304,900 | 1,260 |
| 2008-10-07 | 4,320 | 4,420 | 4,230 | 4,250 | 1,844,300 | 1,416.67 |
| 2008-10-06 | 4,560 | 4,600 | 4,420 | 4,570 | 1,892,800 | 1,523.33 |
| 2008-10-03 | 4,910 | 5,000 | 4,700 | 4,710 | 2,094,700 | 1,570 |
| 2008-10-02 | 5,280 | 5,290 | 5,070 | 5,110 | 1,185,800 | 1,703.33 |
| 2008-10-01 | 5,320 | 5,400 | 5,240 | 5,310 | 1,468,900 | 1,770 |
| 2008-09-30 | 5,010 | 5,280 | 5,010 | 5,140 | 1,116,400 | 1,713.33 |
| 2008-09-29 | 5,290 | 5,490 | 5,290 | 5,310 | 1,046,500 | 1,770 |
| 2008-09-26 | 5,380 | 5,400 | 5,240 | 5,280 | 920,100 | 1,760 |
| 2008-09-25 | 5,110 | 5,340 | 5,100 | 5,300 | 863,000 | 1,766.67 |
| 2008-09-24 | 5,260 | 5,440 | 5,250 | 5,360 | 1,152,000 | 1,786.67 |
| 2008-09-22 | 5,230 | 5,400 | 5,230 | 5,290 | 809,400 | 1,763.33 |
| 2008-09-19 | 5,240 | 5,260 | 5,150 | 5,190 | 997,100 | 1,730 |
| 2008-09-18 | 4,960 | 5,050 | 4,890 | 5,040 | 1,621,900 | 1,680 |
| 2008-09-17 | 5,250 | 5,330 | 5,180 | 5,260 | 1,170,800 | 1,753.33 |
| 2008-09-16 | 5,110 | 5,280 | 5,100 | 5,150 | 1,298,000 | 1,716.67 |
| 2008-09-12 | 5,480 | 5,480 | 5,310 | 5,400 | 2,818,400 | 1,800 |
| 2008-09-11 | 5,380 | 5,430 | 5,280 | 5,380 | 1,134,100 | 1,793.33 |
| 2008-09-10 | 5,550 | 5,570 | 5,430 | 5,480 | 1,473,400 | 1,826.67 |
| 2008-09-09 | 5,770 | 5,790 | 5,700 | 5,750 | 770,400 | 1,916.67 |
| 2008-09-08 | 5,850 | 5,940 | 5,830 | 5,870 | 816,700 | 1,956.67 |
| 2008-09-05 | 5,620 | 5,750 | 5,610 | 5,750 | 1,009,200 | 1,916.67 |
| 2008-09-04 | 5,990 | 6,030 | 5,840 | 5,890 | 968,800 | 1,963.33 |
| 2008-09-03 | 6,070 | 6,080 | 5,880 | 5,960 | 1,062,300 | 1,986.67 |
| 2008-09-02 | 6,240 | 6,340 | 5,900 | 6,030 | 1,306,400 | 2,010 |
| 2008-09-01 | 6,300 | 6,300 | 6,200 | 6,220 | 793,200 | 2,073.33 |
| 2008-08-29 | 6,420 | 6,430 | 6,340 | 6,400 | 908,700 | 2,133.33 |
| 2008-08-28 | 6,300 | 6,330 | 6,240 | 6,270 | 674,000 | 2,090 |
| 2008-08-27 | 6,190 | 6,250 | 6,160 | 6,200 | 645,300 | 2,066.67 |
| 2008-08-26 | 6,190 | 6,310 | 6,190 | 6,280 | 639,100 | 2,093.33 |
| 2008-08-25 | 6,280 | 6,380 | 6,250 | 6,290 | 807,400 | 2,096.67 |
| 2008-08-22 | 6,330 | 6,350 | 6,160 | 6,210 | 726,600 | 2,070 |
| 2008-08-21 | 6,430 | 6,500 | 6,350 | 6,380 | 652,100 | 2,126.67 |
| 2008-08-20 | 6,370 | 6,580 | 6,360 | 6,500 | 873,200 | 2,166.67 |
| 2008-08-19 | 6,600 | 6,620 | 6,400 | 6,440 | 1,300,600 | 2,146.67 |
| 2008-08-18 | 6,650 | 6,820 | 6,550 | 6,800 | 1,199,000 | 2,266.67 |
| 2008-08-15 | 6,760 | 6,780 | 6,590 | 6,660 | 1,021,600 | 2,220 |
| 2008-08-14 | 6,750 | 6,860 | 6,720 | 6,760 | 720,500 | 2,253.33 |
| 2008-08-13 | 7,000 | 7,000 | 6,810 | 6,850 | 789,700 | 2,283.33 |
| 2008-08-12 | 6,970 | 7,050 | 6,910 | 7,010 | 1,090,000 | 2,336.67 |
| 2008-08-11 | 6,770 | 7,010 | 6,750 | 6,960 | 1,120,000 | 2,320 |
| 2008-08-08 | 6,750 | 6,750 | 6,610 | 6,670 | 1,897,000 | 2,223.33 |
| 2008-08-07 | 6,700 | 6,790 | 6,670 | 6,750 | 1,362,900 | 2,250 |
| 2008-08-06 | 6,500 | 6,670 | 6,440 | 6,600 | 1,328,700 | 2,200 |
| 2008-08-05 | 6,120 | 6,350 | 6,110 | 6,340 | 1,202,500 | 2,113.33 |
| 2008-08-04 | 6,050 | 6,130 | 5,960 | 6,110 | 1,312,900 | 2,036.67 |
| 2008-08-01 | 6,300 | 6,300 | 6,090 | 6,250 | 2,048,600 | 2,083.33 |
| 2008-07-31 | 6,610 | 6,680 | 6,390 | 6,500 | 1,630,500 | 2,166.67 |
| 2008-07-30 | 6,610 | 6,690 | 6,560 | 6,600 | 801,000 | 2,200 |
| 2008-07-29 | 6,540 | 6,610 | 6,520 | 6,610 | 703,100 | 2,203.33 |
| 2008-07-28 | 6,630 | 6,730 | 6,630 | 6,640 | 658,400 | 2,213.33 |
| 2008-07-25 | 6,600 | 6,670 | 6,560 | 6,590 | 867,400 | 2,196.67 |
| 2008-07-24 | 6,620 | 6,710 | 6,570 | 6,700 | 1,124,300 | 2,233.33 |
| 2008-07-23 | 6,560 | 6,630 | 6,540 | 6,620 | 859,200 | 2,206.67 |
| 2008-07-22 | 6,390 | 6,480 | 6,290 | 6,460 | 936,200 | 2,153.33 |
| 2008-07-18 | 6,340 | 6,370 | 6,230 | 6,270 | 724,900 | 2,090 |
| 2008-07-17 | 6,260 | 6,320 | 6,220 | 6,240 | 612,600 | 2,080 |
| 2008-07-16 | 6,140 | 6,260 | 6,120 | 6,160 | 842,800 | 2,053.33 |
| 2008-07-15 | 6,250 | 6,250 | 6,100 | 6,150 | 1,058,000 | 2,050 |
| 2008-07-14 | 6,220 | 6,360 | 6,180 | 6,350 | 1,026,300 | 2,116.67 |
| 2008-07-11 | 6,380 | 6,440 | 6,230 | 6,310 | 1,949,500 | 2,103.33 |
| 2008-07-10 | 6,220 | 6,390 | 6,220 | 6,300 | 768,600 | 2,100 |
| 2008-07-09 | 6,360 | 6,450 | 6,270 | 6,270 | 674,700 | 2,090 |
| 2008-07-08 | 6,330 | 6,360 | 6,220 | 6,260 | 949,000 | 2,086.67 |
| 2008-07-07 | 6,330 | 6,520 | 6,280 | 6,430 | 891,900 | 2,143.33 |
| 2008-07-04 | 6,430 | 6,430 | 6,320 | 6,390 | 1,022,500 | 2,130 |
| 2008-07-03 | 6,340 | 6,530 | 6,330 | 6,470 | 1,066,800 | 2,156.67 |
| 2008-07-02 | 6,420 | 6,520 | 6,390 | 6,440 | 1,222,400 | 2,146.67 |
| 2008-07-01 | 6,490 | 6,560 | 6,430 | 6,520 | 1,194,800 | 2,173.33 |
| 2008-06-30 | 6,530 | 6,530 | 6,330 | 6,360 | 952,500 | 2,120 |
| 2008-06-27 | 6,480 | 6,520 | 6,370 | 6,440 | 1,641,000 | 2,146.67 |
| 2008-06-26 | 6,840 | 6,880 | 6,680 | 6,710 | 917,800 | 2,236.67 |
| 2008-06-25 | 6,870 | 6,870 | 6,730 | 6,760 | 1,531,600 | 2,253.33 |
| 2008-06-24 | 6,960 | 7,070 | 6,940 | 6,970 | 612,700 | 2,323.33 |
| 2008-06-23 | 6,950 | 7,120 | 6,930 | 7,060 | 617,100 | 2,353.33 |
| 2008-06-20 | 7,270 | 7,270 | 7,040 | 7,100 | 819,900 | 2,366.67 |
| 2008-06-19 | 7,170 | 7,230 | 7,120 | 7,170 | 639,900 | 2,390 |
| 2008-06-18 | 7,100 | 7,300 | 7,090 | 7,270 | 624,000 | 2,423.33 |
| 2008-06-17 | 7,240 | 7,250 | 7,160 | 7,200 | 732,700 | 2,400 |
| 2008-06-16 | 7,020 | 7,240 | 6,990 | 7,240 | 1,281,200 | 2,413.33 |
| 2008-06-13 | 6,890 | 6,960 | 6,790 | 6,820 | 5,233,200 | 2,273.33 |
| 2008-06-12 | 6,750 | 6,800 | 6,700 | 6,750 | 1,350,400 | 2,250 |
| 2008-06-11 | 6,890 | 6,990 | 6,830 | 6,980 | 1,002,500 | 2,326.67 |
| 2008-06-10 | 7,050 | 7,050 | 6,770 | 6,790 | 1,003,600 | 2,263.33 |
| 2008-06-09 | 6,930 | 7,010 | 6,920 | 6,950 | 973,400 | 2,316.67 |
| 2008-06-06 | 7,370 | 7,370 | 7,200 | 7,220 | 845,600 | 2,406.67 |
| 2008-06-05 | 7,360 | 7,360 | 7,180 | 7,180 | 1,334,500 | 2,393.33 |
| 2008-06-04 | 7,270 | 7,410 | 7,230 | 7,370 | 1,559,500 | 2,456.67 |
| 2008-06-03 | 7,090 | 7,160 | 7,040 | 7,100 | 973,600 | 2,366.67 |
| 2008-06-02 | 7,240 | 7,300 | 7,110 | 7,290 | 816,500 | 2,430 |
| 2008-05-30 | 7,150 | 7,250 | 7,080 | 7,230 | 1,068,800 | 2,410 |
| 2008-05-29 | 6,800 | 7,050 | 6,790 | 7,050 | 1,168,300 | 2,350 |
| 2008-05-28 | 6,920 | 6,960 | 6,670 | 6,680 | 1,084,200 | 2,226.67 |
| 2008-05-27 | 6,790 | 6,850 | 6,740 | 6,820 | 612,800 | 2,273.33 |
| 2008-05-26 | 6,780 | 6,840 | 6,750 | 6,790 | 723,900 | 2,263.33 |
| 2008-05-23 | 6,940 | 7,000 | 6,890 | 6,930 | 622,700 | 2,310 |
| 2008-05-22 | 6,870 | 6,900 | 6,770 | 6,890 | 929,400 | 2,296.67 |
| 2008-05-21 | 6,940 | 6,980 | 6,890 | 6,970 | 744,400 | 2,323.33 |
| 2008-05-20 | 7,090 | 7,170 | 7,030 | 7,040 | 1,001,400 | 2,346.67 |
| 2008-05-19 | 7,210 | 7,250 | 7,090 | 7,200 | 781,500 | 2,400 |
| 2008-05-16 | 7,330 | 7,340 | 7,190 | 7,200 | 758,400 | 2,400 |
| 2008-05-15 | 7,230 | 7,300 | 7,170 | 7,250 | 1,022,400 | 2,416.67 |
| 2008-05-14 | 7,280 | 7,280 | 7,110 | 7,270 | 1,163,900 | 2,423.33 |
| 2008-05-13 | 7,220 | 7,290 | 7,080 | 7,280 | 1,330,400 | 2,426.67 |
| 2008-05-12 | 6,950 | 7,170 | 6,920 | 7,120 | 826,900 | 2,373.33 |
| 2008-05-09 | 7,250 | 7,250 | 6,880 | 6,960 | 1,834,700 | 2,320 |
| 2008-05-08 | 7,090 | 7,300 | 7,060 | 7,260 | 1,467,300 | 2,420 |
| 2008-05-07 | 7,110 | 7,240 | 7,040 | 7,100 | 1,135,000 | 2,366.67 |
| 2008-05-02 | 6,950 | 7,090 | 6,940 | 7,070 | 833,300 | 2,356.67 |
| 2008-05-01 | 7,030 | 7,040 | 6,760 | 6,810 | 1,497,100 | 2,270 |
| 2008-04-30 | 7,110 | 7,150 | 7,020 | 7,120 | 1,568,400 | 2,373.33 |
| 2008-04-28 | 6,840 | 6,910 | 6,720 | 6,850 | 1,265,600 | 2,283.33 |
| 2008-04-25 | 6,950 | 7,000 | 6,850 | 6,910 | 802,300 | 2,303.33 |
| 2008-04-24 | 6,830 | 6,960 | 6,800 | 6,890 | 697,900 | 2,296.67 |
| 2008-04-23 | 6,800 | 6,940 | 6,730 | 6,820 | 710,700 | 2,273.33 |
| 2008-04-22 | 6,870 | 6,890 | 6,790 | 6,850 | 840,700 | 2,283.33 |
| 2008-04-21 | 6,940 | 6,950 | 6,820 | 6,850 | 748,000 | 2,283.33 |
| 2008-04-18 | 6,640 | 6,770 | 6,630 | 6,740 | 611,400 | 2,246.67 |
| 2008-04-17 | 6,610 | 6,740 | 6,590 | 6,740 | 1,031,700 | 2,246.67 |
| 2008-04-16 | 6,490 | 6,600 | 6,410 | 6,460 | 975,200 | 2,153.33 |
| 2008-04-15 | 6,300 | 6,430 | 6,260 | 6,390 | 1,077,300 | 2,130 |
| 2008-04-14 | 6,190 | 6,300 | 6,190 | 6,240 | 850,900 | 2,080 |
| 2008-04-11 | 6,410 | 6,460 | 6,310 | 6,450 | 2,105,200 | 2,150 |
| 2008-04-10 | 6,240 | 6,340 | 6,210 | 6,310 | 1,614,400 | 2,103.33 |
| 2008-04-09 | 6,180 | 6,370 | 6,140 | 6,260 | 1,430,300 | 2,086.67 |
| 2008-04-08 | 6,350 | 6,380 | 6,270 | 6,270 | 671,800 | 2,090 |
| 2008-04-07 | 6,380 | 6,430 | 6,230 | 6,380 | 961,500 | 2,126.67 |
| 2008-04-04 | 6,330 | 6,440 | 6,240 | 6,370 | 1,042,700 | 2,123.33 |
| 2008-04-03 | 6,200 | 6,370 | 6,110 | 6,370 | 1,178,200 | 2,123.33 |
| 2008-04-02 | 6,120 | 6,220 | 6,060 | 6,160 | 1,942,500 | 2,053.33 |
| 2008-04-01 | 5,790 | 6,070 | 5,670 | 5,910 | 2,123,600 | 1,970 |
| 2008-03-31 | 6,080 | 6,120 | 5,870 | 5,890 | 1,668,400 | 1,963.33 |
| 2008-03-28 | 5,870 | 6,190 | 5,870 | 6,060 | 1,803,600 | 2,020 |
| 2008-03-27 | 6,000 | 6,070 | 5,790 | 5,910 | 2,887,600 | 1,970 |
| 2008-03-26 | 6,340 | 6,410 | 6,260 | 6,390 | 1,049,400 | 2,130 |
| 2008-03-25 | 6,310 | 6,490 | 6,260 | 6,470 | 1,383,000 | 2,156.67 |
| 2008-03-24 | 6,130 | 6,190 | 6,040 | 6,160 | 835,900 | 2,053.33 |
| 2008-03-21 | 6,100 | 6,140 | 6,010 | 6,100 | 1,046,700 | 2,033.33 |
| 2008-03-19 | 6,190 | 6,190 | 5,960 | 6,030 | 1,176,600 | 2,010 |
| 2008-03-18 | 6,040 | 6,040 | 5,830 | 5,910 | 1,392,800 | 1,970 |
| 2008-03-17 | 6,050 | 6,120 | 5,800 | 5,840 | 1,890,000 | 1,946.67 |
| 2008-03-14 | 6,410 | 6,420 | 6,120 | 6,120 | 5,576,200 | 2,040 |
| 2008-03-13 | 6,630 | 6,690 | 6,340 | 6,390 | 1,483,600 | 2,130 |
| 2008-03-12 | 6,850 | 6,850 | 6,620 | 6,710 | 1,489,400 | 2,236.67 |
| 2008-03-11 | 6,460 | 6,560 | 6,420 | 6,550 | 1,267,900 | 2,183.33 |
| 2008-03-10 | 6,570 | 6,670 | 6,500 | 6,520 | 1,348,600 | 2,173.33 |
| 2008-03-07 | 6,850 | 6,850 | 6,510 | 6,560 | 2,413,800 | 2,186.67 |
| 2008-03-06 | 7,150 | 7,190 | 7,040 | 7,090 | 1,244,100 | 2,363.33 |
| 2008-03-05 | 7,070 | 7,190 | 7,020 | 7,050 | 1,264,100 | 2,350 |
| 2008-03-04 | 7,100 | 7,210 | 7,010 | 7,170 | 1,159,600 | 2,390 |
| 2008-03-03 | 7,350 | 7,350 | 7,070 | 7,070 | 1,938,500 | 2,356.67 |
| 2008-02-29 | 7,640 | 7,690 | 7,560 | 7,560 | 1,574,600 | 2,520 |
| 2008-02-28 | 8,000 | 8,000 | 7,810 | 7,920 | 1,059,200 | 2,640 |
| 2008-02-27 | 8,100 | 8,130 | 7,980 | 8,020 | 790,400 | 2,673.33 |
| 2008-02-26 | 8,200 | 8,210 | 7,860 | 7,900 | 1,394,600 | 2,633.33 |
| 2008-02-25 | 7,840 | 8,050 | 7,800 | 8,010 | 1,516,700 | 2,670 |
| 2008-02-22 | 7,840 | 7,840 | 7,650 | 7,760 | 1,311,900 | 2,586.67 |
| 2008-02-21 | 7,820 | 8,050 | 7,810 | 7,940 | 1,515,000 | 2,646.67 |
| 2008-02-20 | 7,920 | 7,950 | 7,600 | 7,600 | 1,657,500 | 2,533.33 |
| 2008-02-19 | 7,930 | 8,150 | 7,870 | 8,050 | 1,191,700 | 2,683.33 |
| 2008-02-18 | 7,780 | 8,040 | 7,780 | 7,830 | 1,096,300 | 2,610 |
| 2008-02-15 | 7,790 | 8,060 | 7,650 | 7,980 | 1,290,100 | 2,660 |
| 2008-02-14 | 7,890 | 7,920 | 7,690 | 7,810 | 1,596,500 | 2,603.33 |
| 2008-02-13 | 7,530 | 7,580 | 7,370 | 7,390 | 1,668,200 | 2,463.33 |
| 2008-02-12 | 7,070 | 7,330 | 7,070 | 7,230 | 1,395,800 | 2,410 |
| 2008-02-08 | 6,930 | 7,020 | 6,820 | 6,850 | 1,917,300 | 2,283.33 |
| 2008-02-07 | 7,060 | 7,210 | 6,960 | 7,030 | 1,294,100 | 2,343.33 |
| 2008-02-06 | 7,490 | 7,520 | 7,110 | 7,110 | 1,749,300 | 2,370 |
| 2008-02-05 | 7,640 | 7,790 | 7,590 | 7,730 | 930,200 | 2,576.67 |
| 2008-02-04 | 7,730 | 7,860 | 7,640 | 7,840 | 1,580,800 | 2,613.33 |
| 2008-02-01 | 7,480 | 7,670 | 7,300 | 7,430 | 2,580,100 | 2,476.67 |
| 2008-01-31 | 6,700 | 6,920 | 6,660 | 6,780 | 1,035,700 | 2,260 |
| 2008-01-30 | 6,650 | 6,700 | 6,560 | 6,610 | 805,600 | 2,203.33 |
| 2008-01-29 | 6,530 | 6,740 | 6,520 | 6,700 | 895,900 | 2,233.33 |
| 2008-01-28 | 6,790 | 6,830 | 6,480 | 6,480 | 1,574,800 | 2,160 |
| 2008-01-25 | 6,580 | 6,840 | 6,520 | 6,790 | 1,293,500 | 2,263.33 |
| 2008-01-24 | 6,500 | 6,530 | 6,270 | 6,400 | 1,791,000 | 2,133.33 |
| 2008-01-23 | 6,430 | 6,450 | 6,160 | 6,270 | 1,347,000 | 2,090 |
| 2008-01-22 | 6,390 | 6,390 | 6,130 | 6,130 | 1,613,400 | 2,043.33 |
| 2008-01-21 | 6,680 | 6,750 | 6,580 | 6,590 | 974,600 | 2,196.67 |
| 2008-01-18 | 6,600 | 6,940 | 6,550 | 6,880 | 1,140,800 | 2,293.33 |
| 2008-01-17 | 6,690 | 6,860 | 6,600 | 6,800 | 1,433,700 | 2,266.67 |
| 2008-01-16 | 7,010 | 7,040 | 6,650 | 6,660 | 2,032,500 | 2,220 |
| 2008-01-15 | 7,440 | 7,460 | 7,180 | 7,210 | 1,030,400 | 2,403.33 |
| 2008-01-11 | 7,380 | 7,480 | 7,240 | 7,280 | 2,176,600 | 2,426.67 |
| 2008-01-10 | 7,570 | 7,650 | 7,450 | 7,470 | 1,086,800 | 2,490 |
| 2008-01-09 | 7,530 | 7,830 | 7,530 | 7,770 | 978,400 | 2,590 |
| 2008-01-08 | 7,830 | 7,890 | 7,780 | 7,830 | 862,100 | 2,610 |
| 2008-01-07 | 7,900 | 7,970 | 7,790 | 7,920 | 999,800 | 2,640 |
| 2008-01-04 | 7,990 | 8,100 | 7,910 | 8,100 | 1,015,300 | 2,700 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
