6770 アルプスアルパイン(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 | 427 | 435 | 422 | 435 | 319,900 | 435 |
| 2008-12-29 | 417 | 427 | 414 | 422 | 847,500 | 422 |
| 2008-12-26 | 408 | 414 | 399 | 413 | 577,300 | 413 |
| 2008-12-25 | 400 | 401 | 394 | 401 | 263,300 | 401 |
| 2008-12-24 | 393 | 403 | 392 | 392 | 640,800 | 392 |
| 2008-12-22 | 391 | 403 | 390 | 401 | 924,400 | 401 |
| 2008-12-19 | 406 | 409 | 392 | 396 | 1,304,900 | 396 |
| 2008-12-18 | 394 | 411 | 392 | 406 | 1,017,100 | 406 |
| 2008-12-17 | 416 | 422 | 392 | 404 | 2,177,600 | 404 |
| 2008-12-16 | 418 | 419 | 401 | 411 | 949,500 | 411 |
| 2008-12-15 | 407 | 421 | 401 | 417 | 1,724,200 | 417 |
| 2008-12-12 | 396 | 413 | 381 | 388 | 3,565,900 | 388 |
| 2008-12-11 | 410 | 416 | 403 | 416 | 1,304,200 | 416 |
| 2008-12-10 | 412 | 419 | 398 | 417 | 1,345,800 | 417 |
| 2008-12-09 | 405 | 414 | 394 | 397 | 1,241,800 | 397 |
| 2008-12-08 | 380 | 398 | 369 | 395 | 1,631,400 | 395 |
| 2008-12-05 | 389 | 392 | 380 | 382 | 1,908,300 | 382 |
| 2008-12-04 | 412 | 418 | 393 | 393 | 1,552,500 | 393 |
| 2008-12-03 | 406 | 415 | 393 | 402 | 1,193,900 | 402 |
| 2008-12-02 | 404 | 414 | 393 | 396 | 1,322,400 | 396 |
| 2008-12-01 | 430 | 441 | 428 | 434 | 990,300 | 434 |
| 2008-11-28 | 440 | 443 | 420 | 425 | 1,885,300 | 425 |
| 2008-11-27 | 430 | 445 | 423 | 435 | 1,647,300 | 435 |
| 2008-11-26 | 443 | 460 | 442 | 445 | 1,162,100 | 445 |
| 2008-11-25 | 442 | 456 | 436 | 456 | 1,802,400 | 456 |
| 2008-11-21 | 400 | 437 | 390 | 427 | 1,997,700 | 427 |
| 2008-11-20 | 420 | 428 | 404 | 404 | 1,480,100 | 404 |
| 2008-11-19 | 450 | 460 | 431 | 444 | 1,611,600 | 444 |
| 2008-11-18 | 454 | 460 | 446 | 452 | 1,540,200 | 452 |
| 2008-11-17 | 460 | 478 | 442 | 466 | 2,127,000 | 466 |
| 2008-11-14 | 457 | 472 | 451 | 468 | 3,469,000 | 468 |
| 2008-11-13 | 450 | 461 | 425 | 432 | 2,731,300 | 432 |
| 2008-11-12 | 467 | 487 | 462 | 466 | 2,515,900 | 466 |
| 2008-11-11 | 484 | 495 | 465 | 466 | 2,128,200 | 466 |
| 2008-11-10 | 482 | 491 | 470 | 482 | 3,060,200 | 482 |
| 2008-11-07 | 450 | 494 | 441 | 458 | 4,715,200 | 458 |
| 2008-11-06 | 506 | 517 | 476 | 483 | 4,026,800 | 483 |
| 2008-11-05 | 580 | 586 | 535 | 563 | 2,723,700 | 563 |
| 2008-11-04 | 547 | 569 | 540 | 560 | 2,043,400 | 560 |
| 2008-10-31 | 570 | 574 | 527 | 527 | 2,376,700 | 527 |
| 2008-10-30 | 520 | 580 | 518 | 573 | 2,112,600 | 573 |
| 2008-10-29 | 492 | 527 | 474 | 518 | 3,170,100 | 518 |
| 2008-10-28 | 482 | 503 | 429 | 502 | 5,721,300 | 502 |
| 2008-10-27 | 511 | 557 | 491 | 497 | 6,567,500 | 497 |
| 2008-10-24 | 549 | 551 | 486 | 487 | 3,440,100 | 487 |
| 2008-10-23 | 550 | 552 | 511 | 539 | 4,596,000 | 539 |
| 2008-10-22 | 570 | 570 | 545 | 547 | 3,517,000 | 547 |
| 2008-10-21 | 564 | 571 | 555 | 568 | 2,618,700 | 568 |
| 2008-10-20 | 525 | 542 | 514 | 538 | 2,840,600 | 538 |
| 2008-10-17 | 520 | 538 | 500 | 515 | 2,493,100 | 515 |
| 2008-10-16 | 517 | 537 | 507 | 507 | 3,967,800 | 507 |
| 2008-10-15 | 598 | 619 | 585 | 607 | 3,025,700 | 607 |
| 2008-10-14 | 563 | 578 | 552 | 578 | 1,191,900 | 578 |
| 2008-10-10 | 493 | 527 | 493 | 498 | 4,607,700 | 498 |
| 2008-10-09 | 582 | 618 | 581 | 593 | 2,470,400 | 593 |
| 2008-10-08 | 627 | 649 | 589 | 592 | 2,195,800 | 592 |
| 2008-10-07 | 643 | 668 | 633 | 647 | 1,889,600 | 647 |
| 2008-10-06 | 695 | 708 | 665 | 683 | 1,620,500 | 683 |
| 2008-10-03 | 778 | 782 | 725 | 731 | 2,006,200 | 731 |
| 2008-10-02 | 801 | 812 | 785 | 798 | 1,231,200 | 798 |
| 2008-10-01 | 817 | 824 | 795 | 801 | 1,491,600 | 801 |
| 2008-09-30 | 808 | 833 | 797 | 813 | 1,551,700 | 813 |
| 2008-09-29 | 839 | 867 | 837 | 848 | 1,649,600 | 848 |
| 2008-09-26 | 841 | 846 | 818 | 829 | 1,021,600 | 829 |
| 2008-09-25 | 840 | 853 | 814 | 842 | 1,277,100 | 842 |
| 2008-09-24 | 850 | 856 | 823 | 842 | 2,571,000 | 842 |
| 2008-09-22 | 875 | 912 | 860 | 889 | 2,176,700 | 889 |
| 2008-09-19 | 898 | 907 | 873 | 885 | 1,760,700 | 885 |
| 2008-09-18 | 863 | 881 | 853 | 878 | 1,301,600 | 878 |
| 2008-09-17 | 910 | 914 | 888 | 893 | 1,326,100 | 893 |
| 2008-09-16 | 904 | 916 | 900 | 911 | 1,386,600 | 911 |
| 2008-09-12 | 923 | 932 | 909 | 924 | 2,850,500 | 924 |
| 2008-09-11 | 916 | 928 | 909 | 913 | 1,129,300 | 913 |
| 2008-09-10 | 935 | 937 | 915 | 926 | 1,480,600 | 926 |
| 2008-09-09 | 967 | 974 | 947 | 955 | 769,300 | 955 |
| 2008-09-08 | 969 | 989 | 962 | 977 | 959,400 | 977 |
| 2008-09-05 | 940 | 946 | 930 | 932 | 1,690,200 | 932 |
| 2008-09-04 | 962 | 962 | 933 | 947 | 1,281,300 | 947 |
| 2008-09-03 | 957 | 968 | 947 | 952 | 798,100 | 952 |
| 2008-09-02 | 964 | 977 | 936 | 947 | 980,700 | 947 |
| 2008-09-01 | 980 | 984 | 962 | 964 | 696,800 | 964 |
| 2008-08-29 | 985 | 997 | 980 | 995 | 1,452,800 | 995 |
| 2008-08-28 | 984 | 994 | 967 | 975 | 1,001,200 | 975 |
| 2008-08-27 | 959 | 982 | 957 | 974 | 686,800 | 974 |
| 2008-08-26 | 944 | 967 | 942 | 960 | 1,087,500 | 960 |
| 2008-08-25 | 964 | 977 | 961 | 967 | 1,179,700 | 967 |
| 2008-08-22 | 960 | 975 | 949 | 964 | 1,260,700 | 964 |
| 2008-08-21 | 981 | 984 | 945 | 957 | 2,419,800 | 957 |
| 2008-08-20 | 1,003 | 1,013 | 985 | 994 | 1,677,700 | 994 |
| 2008-08-19 | 1,022 | 1,024 | 1,003 | 1,020 | 1,360,500 | 1,020 |
| 2008-08-18 | 1,027 | 1,049 | 1,027 | 1,036 | 1,195,300 | 1,036 |
| 2008-08-15 | 1,032 | 1,046 | 1,020 | 1,032 | 1,177,000 | 1,032 |
| 2008-08-14 | 1,034 | 1,057 | 1,025 | 1,028 | 1,171,000 | 1,028 |
| 2008-08-13 | 1,035 | 1,045 | 1,026 | 1,033 | 1,374,100 | 1,033 |
| 2008-08-12 | 1,040 | 1,049 | 1,024 | 1,034 | 1,305,900 | 1,034 |
| 2008-08-11 | 1,030 | 1,060 | 1,025 | 1,050 | 2,440,600 | 1,050 |
| 2008-08-08 | 1,029 | 1,078 | 1,022 | 1,034 | 4,428,700 | 1,034 |
| 2008-08-07 | 1,138 | 1,175 | 1,133 | 1,149 | 1,825,000 | 1,149 |
| 2008-08-06 | 1,116 | 1,140 | 1,106 | 1,139 | 1,849,300 | 1,139 |
| 2008-08-05 | 1,083 | 1,107 | 1,072 | 1,076 | 1,146,000 | 1,076 |
| 2008-08-04 | 1,077 | 1,090 | 1,061 | 1,063 | 1,163,500 | 1,063 |
| 2008-08-01 | 1,091 | 1,107 | 1,076 | 1,082 | 960,700 | 1,082 |
| 2008-07-31 | 1,133 | 1,135 | 1,111 | 1,114 | 1,397,200 | 1,114 |
| 2008-07-30 | 1,105 | 1,127 | 1,105 | 1,121 | 762,300 | 1,121 |
| 2008-07-29 | 1,096 | 1,104 | 1,086 | 1,095 | 832,200 | 1,095 |
| 2008-07-28 | 1,116 | 1,130 | 1,108 | 1,109 | 886,400 | 1,109 |
| 2008-07-25 | 1,116 | 1,133 | 1,098 | 1,105 | 1,307,600 | 1,105 |
| 2008-07-24 | 1,075 | 1,117 | 1,066 | 1,117 | 1,442,900 | 1,117 |
| 2008-07-23 | 1,064 | 1,070 | 1,051 | 1,063 | 771,300 | 1,063 |
| 2008-07-22 | 1,034 | 1,059 | 1,017 | 1,057 | 985,900 | 1,057 |
| 2008-07-18 | 1,037 | 1,050 | 1,021 | 1,030 | 926,100 | 1,030 |
| 2008-07-17 | 1,040 | 1,050 | 1,029 | 1,046 | 918,700 | 1,046 |
| 2008-07-16 | 1,029 | 1,037 | 1,011 | 1,029 | 1,541,000 | 1,029 |
| 2008-07-15 | 1,058 | 1,058 | 1,019 | 1,029 | 1,547,500 | 1,029 |
| 2008-07-14 | 1,062 | 1,079 | 1,051 | 1,061 | 1,196,700 | 1,061 |
| 2008-07-11 | 1,076 | 1,091 | 1,041 | 1,075 | 2,455,200 | 1,075 |
| 2008-07-10 | 1,057 | 1,076 | 1,054 | 1,063 | 901,400 | 1,063 |
| 2008-07-09 | 1,111 | 1,120 | 1,079 | 1,084 | 1,601,600 | 1,084 |
| 2008-07-08 | 1,102 | 1,112 | 1,066 | 1,073 | 2,145,900 | 1,073 |
| 2008-07-07 | 1,104 | 1,122 | 1,080 | 1,114 | 1,299,700 | 1,114 |
| 2008-07-04 | 1,122 | 1,126 | 1,104 | 1,119 | 1,079,800 | 1,119 |
| 2008-07-03 | 1,110 | 1,142 | 1,103 | 1,123 | 2,163,200 | 1,123 |
| 2008-07-02 | 1,127 | 1,140 | 1,112 | 1,116 | 1,941,900 | 1,116 |
| 2008-07-01 | 1,102 | 1,118 | 1,094 | 1,107 | 1,356,600 | 1,107 |
| 2008-06-30 | 1,120 | 1,124 | 1,095 | 1,097 | 1,320,700 | 1,097 |
| 2008-06-27 | 1,092 | 1,124 | 1,088 | 1,119 | 2,788,700 | 1,119 |
| 2008-06-26 | 1,079 | 1,110 | 1,068 | 1,093 | 1,488,400 | 1,093 |
| 2008-06-25 | 1,104 | 1,104 | 1,061 | 1,082 | 1,641,700 | 1,082 |
| 2008-06-24 | 1,045 | 1,086 | 1,040 | 1,084 | 1,368,500 | 1,084 |
| 2008-06-23 | 1,032 | 1,051 | 1,021 | 1,044 | 745,000 | 1,044 |
| 2008-06-20 | 1,076 | 1,076 | 1,046 | 1,052 | 1,288,000 | 1,052 |
| 2008-06-19 | 1,075 | 1,083 | 1,065 | 1,075 | 697,800 | 1,075 |
| 2008-06-18 | 1,095 | 1,109 | 1,089 | 1,095 | 941,200 | 1,095 |
| 2008-06-17 | 1,105 | 1,113 | 1,091 | 1,094 | 991,000 | 1,094 |
| 2008-06-16 | 1,079 | 1,092 | 1,063 | 1,085 | 1,300,800 | 1,085 |
| 2008-06-13 | 1,086 | 1,088 | 1,053 | 1,071 | 6,067,000 | 1,071 |
| 2008-06-12 | 1,083 | 1,096 | 1,075 | 1,082 | 1,561,400 | 1,082 |
| 2008-06-11 | 1,099 | 1,110 | 1,082 | 1,107 | 1,665,900 | 1,107 |
| 2008-06-10 | 1,117 | 1,120 | 1,086 | 1,092 | 1,617,000 | 1,092 |
| 2008-06-09 | 1,102 | 1,127 | 1,092 | 1,112 | 1,070,000 | 1,112 |
| 2008-06-06 | 1,159 | 1,159 | 1,139 | 1,142 | 976,600 | 1,142 |
| 2008-06-05 | 1,148 | 1,148 | 1,113 | 1,125 | 1,347,500 | 1,125 |
| 2008-06-04 | 1,136 | 1,156 | 1,134 | 1,140 | 1,455,100 | 1,140 |
| 2008-06-03 | 1,127 | 1,151 | 1,125 | 1,135 | 1,498,700 | 1,135 |
| 2008-06-02 | 1,154 | 1,168 | 1,134 | 1,159 | 1,365,400 | 1,159 |
| 2008-05-30 | 1,154 | 1,162 | 1,141 | 1,153 | 1,454,300 | 1,153 |
| 2008-05-29 | 1,118 | 1,155 | 1,113 | 1,134 | 1,904,100 | 1,134 |
| 2008-05-28 | 1,103 | 1,120 | 1,085 | 1,089 | 1,645,000 | 1,089 |
| 2008-05-27 | 1,070 | 1,095 | 1,058 | 1,078 | 2,832,600 | 1,078 |
| 2008-05-26 | 1,136 | 1,136 | 1,109 | 1,110 | 1,476,500 | 1,110 |
| 2008-05-23 | 1,144 | 1,159 | 1,135 | 1,135 | 1,399,600 | 1,135 |
| 2008-05-22 | 1,104 | 1,132 | 1,096 | 1,129 | 1,756,800 | 1,129 |
| 2008-05-21 | 1,129 | 1,144 | 1,116 | 1,136 | 1,409,100 | 1,136 |
| 2008-05-20 | 1,142 | 1,154 | 1,131 | 1,135 | 1,227,100 | 1,135 |
| 2008-05-19 | 1,143 | 1,148 | 1,123 | 1,138 | 1,189,700 | 1,138 |
| 2008-05-16 | 1,107 | 1,148 | 1,106 | 1,135 | 1,675,200 | 1,135 |
| 2008-05-15 | 1,107 | 1,143 | 1,107 | 1,127 | 1,755,700 | 1,127 |
| 2008-05-14 | 1,107 | 1,135 | 1,099 | 1,127 | 2,585,200 | 1,127 |
| 2008-05-13 | 1,094 | 1,106 | 1,075 | 1,100 | 2,771,800 | 1,100 |
| 2008-05-12 | 1,048 | 1,095 | 1,048 | 1,093 | 2,954,800 | 1,093 |
| 2008-05-09 | 1,087 | 1,087 | 1,045 | 1,045 | 4,633,900 | 1,045 |
| 2008-05-08 | 981 | 996 | 980 | 987 | 1,514,200 | 987 |
| 2008-05-07 | 980 | 1,006 | 980 | 1,001 | 2,574,900 | 1,001 |
| 2008-05-02 | 972 | 980 | 960 | 976 | 1,033,800 | 976 |
| 2008-05-01 | 962 | 969 | 943 | 954 | 1,355,100 | 954 |
| 2008-04-30 | 965 | 981 | 965 | 967 | 1,175,400 | 967 |
| 2008-04-28 | 995 | 998 | 968 | 982 | 1,159,400 | 982 |
| 2008-04-25 | 974 | 999 | 967 | 994 | 1,204,300 | 994 |
| 2008-04-24 | 970 | 980 | 960 | 964 | 1,461,300 | 964 |
| 2008-04-23 | 980 | 991 | 975 | 983 | 1,024,600 | 983 |
| 2008-04-22 | 1,028 | 1,028 | 996 | 1,000 | 1,796,400 | 1,000 |
| 2008-04-21 | 1,000 | 1,011 | 989 | 998 | 1,105,200 | 998 |
| 2008-04-18 | 970 | 985 | 958 | 981 | 1,223,200 | 981 |
| 2008-04-17 | 955 | 964 | 954 | 961 | 1,220,800 | 961 |
| 2008-04-16 | 923 | 941 | 923 | 937 | 948,400 | 937 |
| 2008-04-15 | 930 | 933 | 921 | 923 | 2,183,200 | 923 |
| 2008-04-14 | 932 | 941 | 925 | 932 | 1,506,000 | 932 |
| 2008-04-11 | 941 | 968 | 939 | 961 | 3,295,100 | 961 |
| 2008-04-10 | 950 | 950 | 913 | 918 | 2,085,400 | 918 |
| 2008-04-09 | 973 | 977 | 942 | 953 | 1,551,200 | 953 |
| 2008-04-08 | 983 | 989 | 959 | 963 | 2,055,600 | 963 |
| 2008-04-07 | 947 | 977 | 918 | 974 | 2,584,000 | 974 |
| 2008-04-04 | 950 | 967 | 931 | 946 | 2,051,600 | 946 |
| 2008-04-03 | 980 | 996 | 965 | 985 | 1,780,600 | 985 |
| 2008-04-02 | 960 | 981 | 952 | 981 | 2,175,800 | 981 |
| 2008-04-01 | 961 | 961 | 939 | 946 | 3,497,900 | 946 |
| 2008-03-31 | 988 | 1,002 | 975 | 981 | 2,226,800 | 981 |
| 2008-03-28 | 1,016 | 1,046 | 1,005 | 1,028 | 1,569,700 | 1,028 |
| 2008-03-27 | 1,028 | 1,028 | 1,003 | 1,015 | 1,383,800 | 1,015 |
| 2008-03-26 | 1,037 | 1,054 | 1,032 | 1,049 | 892,300 | 1,049 |
| 2008-03-25 | 1,052 | 1,057 | 1,025 | 1,049 | 1,425,900 | 1,049 |
| 2008-03-24 | 1,045 | 1,053 | 1,031 | 1,032 | 1,069,400 | 1,032 |
| 2008-03-21 | 1,029 | 1,034 | 1,014 | 1,033 | 1,257,600 | 1,033 |
| 2008-03-19 | 1,055 | 1,055 | 1,007 | 1,019 | 1,702,800 | 1,019 |
| 2008-03-18 | 986 | 1,018 | 985 | 1,015 | 2,336,300 | 1,015 |
| 2008-03-17 | 1,020 | 1,022 | 966 | 985 | 2,435,500 | 985 |
| 2008-03-14 | 1,034 | 1,071 | 1,019 | 1,029 | 5,921,600 | 1,029 |
| 2008-03-13 | 1,080 | 1,080 | 1,011 | 1,025 | 2,269,600 | 1,025 |
| 2008-03-12 | 1,102 | 1,108 | 1,073 | 1,081 | 2,255,700 | 1,081 |
| 2008-03-11 | 1,053 | 1,073 | 1,033 | 1,065 | 3,034,700 | 1,065 |
| 2008-03-10 | 1,076 | 1,078 | 1,059 | 1,069 | 1,265,600 | 1,069 |
| 2008-03-07 | 1,111 | 1,119 | 1,086 | 1,099 | 4,441,200 | 1,099 |
| 2008-03-06 | 1,178 | 1,222 | 1,169 | 1,201 | 1,475,600 | 1,201 |
| 2008-03-05 | 1,174 | 1,176 | 1,157 | 1,164 | 1,762,300 | 1,164 |
| 2008-03-04 | 1,177 | 1,189 | 1,158 | 1,174 | 2,204,200 | 1,174 |
| 2008-03-03 | 1,177 | 1,202 | 1,174 | 1,179 | 1,559,600 | 1,179 |
| 2008-02-29 | 1,244 | 1,251 | 1,227 | 1,236 | 2,195,800 | 1,236 |
| 2008-02-28 | 1,277 | 1,293 | 1,275 | 1,284 | 1,269,600 | 1,284 |
| 2008-02-27 | 1,315 | 1,317 | 1,296 | 1,310 | 1,404,000 | 1,310 |
| 2008-02-26 | 1,300 | 1,314 | 1,276 | 1,278 | 1,613,800 | 1,278 |
| 2008-02-25 | 1,276 | 1,297 | 1,257 | 1,291 | 2,246,100 | 1,291 |
| 2008-02-22 | 1,220 | 1,264 | 1,219 | 1,236 | 2,141,500 | 1,236 |
| 2008-02-21 | 1,224 | 1,279 | 1,223 | 1,255 | 2,390,100 | 1,255 |
| 2008-02-20 | 1,244 | 1,244 | 1,200 | 1,202 | 1,548,900 | 1,202 |
| 2008-02-19 | 1,222 | 1,260 | 1,220 | 1,252 | 1,580,500 | 1,252 |
| 2008-02-18 | 1,248 | 1,253 | 1,216 | 1,219 | 1,817,600 | 1,219 |
| 2008-02-15 | 1,246 | 1,254 | 1,205 | 1,247 | 1,714,300 | 1,247 |
| 2008-02-14 | 1,231 | 1,245 | 1,212 | 1,245 | 2,499,000 | 1,245 |
| 2008-02-13 | 1,147 | 1,197 | 1,143 | 1,184 | 3,276,100 | 1,184 |
| 2008-02-12 | 1,108 | 1,118 | 1,092 | 1,106 | 1,639,200 | 1,106 |
| 2008-02-08 | 1,113 | 1,132 | 1,085 | 1,107 | 4,404,000 | 1,107 |
| 2008-02-07 | 1,130 | 1,150 | 1,110 | 1,124 | 1,653,900 | 1,124 |
| 2008-02-06 | 1,186 | 1,187 | 1,139 | 1,150 | 2,884,600 | 1,150 |
| 2008-02-05 | 1,266 | 1,267 | 1,204 | 1,242 | 1,766,700 | 1,242 |
| 2008-02-04 | 1,260 | 1,274 | 1,242 | 1,271 | 1,283,300 | 1,271 |
| 2008-02-01 | 1,227 | 1,244 | 1,196 | 1,215 | 1,363,800 | 1,215 |
| 2008-01-31 | 1,161 | 1,249 | 1,155 | 1,225 | 3,649,600 | 1,225 |
| 2008-01-30 | 1,130 | 1,155 | 1,115 | 1,132 | 1,993,500 | 1,132 |
| 2008-01-29 | 1,144 | 1,174 | 1,142 | 1,169 | 2,264,800 | 1,169 |
| 2008-01-28 | 1,160 | 1,169 | 1,131 | 1,131 | 2,155,400 | 1,131 |
| 2008-01-25 | 1,155 | 1,188 | 1,145 | 1,181 | 1,735,400 | 1,181 |
| 2008-01-24 | 1,148 | 1,157 | 1,123 | 1,135 | 2,695,400 | 1,135 |
| 2008-01-23 | 1,142 | 1,167 | 1,102 | 1,128 | 2,864,700 | 1,128 |
| 2008-01-22 | 1,162 | 1,164 | 1,111 | 1,122 | 3,191,200 | 1,122 |
| 2008-01-21 | 1,215 | 1,229 | 1,180 | 1,182 | 1,771,500 | 1,182 |
| 2008-01-18 | 1,209 | 1,241 | 1,190 | 1,231 | 1,629,900 | 1,231 |
| 2008-01-17 | 1,184 | 1,232 | 1,184 | 1,229 | 2,071,400 | 1,229 |
| 2008-01-16 | 1,203 | 1,229 | 1,183 | 1,184 | 2,196,200 | 1,184 |
| 2008-01-15 | 1,258 | 1,274 | 1,225 | 1,237 | 2,161,100 | 1,237 |
| 2008-01-11 | 1,270 | 1,320 | 1,253 | 1,255 | 3,071,900 | 1,255 |
| 2008-01-10 | 1,272 | 1,294 | 1,267 | 1,270 | 1,399,300 | 1,270 |
| 2008-01-09 | 1,272 | 1,319 | 1,259 | 1,312 | 3,598,000 | 1,312 |
| 2008-01-08 | 1,270 | 1,281 | 1,257 | 1,273 | 4,043,400 | 1,273 |
| 2008-01-07 | 1,341 | 1,343 | 1,313 | 1,318 | 2,802,300 | 1,318 |
| 2008-01-04 | 1,450 | 1,450 | 1,380 | 1,401 | 1,112,000 | 1,401 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
