6779 日本電波工業(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 | 1,029 | 1,049 | 1,022 | 1,046 | 37,600 | 1,046 |
| 2008-12-29 | 982 | 1,018 | 976 | 1,012 | 48,200 | 1,012 |
| 2008-12-26 | 968 | 980 | 958 | 976 | 42,800 | 976 |
| 2008-12-25 | 987 | 987 | 954 | 958 | 36,100 | 958 |
| 2008-12-24 | 980 | 988 | 947 | 968 | 137,300 | 968 |
| 2008-12-22 | 1,002 | 1,022 | 990 | 1,000 | 50,000 | 1,000 |
| 2008-12-19 | 1,008 | 1,029 | 998 | 1,009 | 107,500 | 1,009 |
| 2008-12-18 | 1,018 | 1,027 | 981 | 998 | 107,300 | 998 |
| 2008-12-17 | 1,045 | 1,045 | 977 | 1,002 | 101,700 | 1,002 |
| 2008-12-16 | 1,015 | 1,026 | 990 | 1,025 | 87,200 | 1,025 |
| 2008-12-15 | 1,028 | 1,040 | 1,001 | 1,025 | 67,000 | 1,025 |
| 2008-12-12 | 1,011 | 1,024 | 960 | 998 | 154,900 | 998 |
| 2008-12-11 | 1,081 | 1,101 | 1,021 | 1,054 | 67,800 | 1,054 |
| 2008-12-10 | 1,050 | 1,116 | 1,034 | 1,101 | 101,000 | 1,101 |
| 2008-12-09 | 1,056 | 1,095 | 1,027 | 1,040 | 86,500 | 1,040 |
| 2008-12-08 | 1,021 | 1,062 | 1,001 | 1,056 | 105,900 | 1,056 |
| 2008-12-05 | 965 | 1,020 | 955 | 991 | 84,000 | 991 |
| 2008-12-04 | 1,017 | 1,049 | 950 | 966 | 152,800 | 966 |
| 2008-12-03 | 1,050 | 1,068 | 1,011 | 1,037 | 51,500 | 1,037 |
| 2008-12-02 | 1,026 | 1,076 | 1,002 | 1,015 | 95,100 | 1,015 |
| 2008-12-01 | 1,110 | 1,131 | 1,080 | 1,098 | 44,000 | 1,098 |
| 2008-11-28 | 1,089 | 1,155 | 1,065 | 1,124 | 79,400 | 1,124 |
| 2008-11-27 | 1,096 | 1,107 | 1,051 | 1,069 | 77,900 | 1,069 |
| 2008-11-26 | 1,093 | 1,120 | 1,047 | 1,099 | 99,300 | 1,099 |
| 2008-11-25 | 1,075 | 1,098 | 969 | 1,098 | 218,800 | 1,098 |
| 2008-11-21 | 940 | 1,010 | 925 | 998 | 215,500 | 998 |
| 2008-11-20 | 1,030 | 1,035 | 931 | 935 | 195,900 | 935 |
| 2008-11-19 | 1,075 | 1,095 | 1,004 | 1,035 | 153,900 | 1,035 |
| 2008-11-18 | 1,119 | 1,133 | 1,034 | 1,073 | 167,700 | 1,073 |
| 2008-11-17 | 1,102 | 1,158 | 1,080 | 1,121 | 87,800 | 1,121 |
| 2008-11-14 | 1,210 | 1,219 | 1,070 | 1,106 | 149,800 | 1,106 |
| 2008-11-13 | 1,110 | 1,170 | 1,090 | 1,130 | 139,900 | 1,130 |
| 2008-11-12 | 1,197 | 1,220 | 1,123 | 1,170 | 189,000 | 1,170 |
| 2008-11-11 | 1,280 | 1,281 | 1,181 | 1,196 | 143,700 | 1,196 |
| 2008-11-10 | 1,321 | 1,323 | 1,210 | 1,303 | 120,300 | 1,303 |
| 2008-11-07 | 1,259 | 1,259 | 1,131 | 1,181 | 190,000 | 1,181 |
| 2008-11-06 | 1,295 | 1,315 | 1,200 | 1,239 | 241,500 | 1,239 |
| 2008-11-05 | 1,348 | 1,452 | 1,271 | 1,375 | 236,400 | 1,375 |
| 2008-11-04 | 1,225 | 1,311 | 1,225 | 1,286 | 97,200 | 1,286 |
| 2008-10-31 | 1,187 | 1,270 | 1,131 | 1,219 | 284,800 | 1,219 |
| 2008-10-30 | 1,111 | 1,190 | 1,070 | 1,167 | 419,700 | 1,167 |
| 2008-10-29 | 1,195 | 1,195 | 1,020 | 1,122 | 249,400 | 1,122 |
| 2008-10-28 | 960 | 1,048 | 911 | 1,048 | 328,200 | 1,048 |
| 2008-10-27 | 1,060 | 1,101 | 950 | 950 | 285,900 | 950 |
| 2008-10-24 | 1,185 | 1,209 | 1,067 | 1,100 | 244,900 | 1,100 |
| 2008-10-23 | 1,200 | 1,261 | 1,090 | 1,177 | 375,200 | 1,177 |
| 2008-10-22 | 1,294 | 1,320 | 1,221 | 1,221 | 151,900 | 1,221 |
| 2008-10-21 | 1,349 | 1,389 | 1,290 | 1,344 | 375,000 | 1,344 |
| 2008-10-20 | 1,325 | 1,369 | 1,211 | 1,275 | 350,200 | 1,275 |
| 2008-10-17 | 1,455 | 1,468 | 1,298 | 1,324 | 238,900 | 1,324 |
| 2008-10-16 | 1,446 | 1,447 | 1,355 | 1,375 | 310,000 | 1,375 |
| 2008-10-15 | 1,616 | 1,713 | 1,549 | 1,625 | 256,200 | 1,625 |
| 2008-10-14 | 1,586 | 1,586 | 1,586 | 1,586 | 24,300 | 1,586 |
| 2008-10-10 | 1,191 | 1,415 | 1,175 | 1,386 | 277,900 | 1,386 |
| 2008-10-09 | 1,250 | 1,395 | 1,236 | 1,351 | 244,600 | 1,351 |
| 2008-10-08 | 1,252 | 1,300 | 1,170 | 1,195 | 307,400 | 1,195 |
| 2008-10-07 | 1,232 | 1,419 | 1,232 | 1,329 | 315,000 | 1,329 |
| 2008-10-06 | 1,600 | 1,605 | 1,401 | 1,428 | 270,600 | 1,428 |
| 2008-10-03 | 1,703 | 1,705 | 1,604 | 1,618 | 151,600 | 1,618 |
| 2008-10-02 | 1,812 | 1,845 | 1,694 | 1,703 | 111,300 | 1,703 |
| 2008-10-01 | 1,874 | 1,890 | 1,794 | 1,811 | 266,600 | 1,811 |
| 2008-09-30 | 1,724 | 1,800 | 1,721 | 1,784 | 144,600 | 1,784 |
| 2008-09-29 | 1,958 | 1,958 | 1,862 | 1,874 | 193,000 | 1,874 |
| 2008-09-26 | 1,890 | 1,932 | 1,850 | 1,898 | 147,800 | 1,898 |
| 2008-09-25 | 1,935 | 1,965 | 1,879 | 1,892 | 141,500 | 1,892 |
| 2008-09-24 | 1,931 | 2,025 | 1,920 | 1,990 | 159,000 | 1,990 |
| 2008-09-22 | 2,085 | 2,120 | 2,020 | 2,040 | 182,600 | 2,040 |
| 2008-09-19 | 1,940 | 2,040 | 1,915 | 2,005 | 313,200 | 2,005 |
| 2008-09-18 | 1,806 | 1,940 | 1,775 | 1,915 | 275,000 | 1,915 |
| 2008-09-17 | 1,796 | 1,837 | 1,765 | 1,836 | 356,600 | 1,836 |
| 2008-09-16 | 1,670 | 1,740 | 1,615 | 1,730 | 523,500 | 1,730 |
| 2008-09-12 | 1,750 | 1,814 | 1,724 | 1,797 | 413,200 | 1,797 |
| 2008-09-11 | 1,780 | 1,831 | 1,728 | 1,750 | 510,800 | 1,750 |
| 2008-09-10 | 1,821 | 1,897 | 1,755 | 1,830 | 463,300 | 1,830 |
| 2008-09-09 | 1,992 | 1,995 | 1,815 | 1,835 | 514,100 | 1,835 |
| 2008-09-08 | 2,055 | 2,055 | 1,958 | 2,015 | 227,100 | 2,015 |
| 2008-09-05 | 1,900 | 1,998 | 1,871 | 1,930 | 306,800 | 1,930 |
| 2008-09-04 | 2,010 | 2,090 | 1,931 | 2,015 | 239,400 | 2,015 |
| 2008-09-03 | 2,105 | 2,130 | 2,015 | 2,055 | 206,500 | 2,055 |
| 2008-09-02 | 2,160 | 2,215 | 2,015 | 2,115 | 301,000 | 2,115 |
| 2008-09-01 | 2,240 | 2,295 | 2,145 | 2,165 | 188,300 | 2,165 |
| 2008-08-29 | 2,345 | 2,350 | 2,295 | 2,320 | 188,100 | 2,320 |
| 2008-08-28 | 2,320 | 2,320 | 2,170 | 2,185 | 182,000 | 2,185 |
| 2008-08-27 | 2,370 | 2,370 | 2,325 | 2,335 | 151,600 | 2,335 |
| 2008-08-26 | 2,380 | 2,410 | 2,350 | 2,375 | 115,700 | 2,375 |
| 2008-08-25 | 2,450 | 2,450 | 2,345 | 2,360 | 147,600 | 2,360 |
| 2008-08-22 | 2,375 | 2,485 | 2,350 | 2,450 | 298,200 | 2,450 |
| 2008-08-21 | 2,330 | 2,405 | 2,280 | 2,295 | 281,500 | 2,295 |
| 2008-08-20 | 2,250 | 2,580 | 2,250 | 2,490 | 657,600 | 2,490 |
| 2008-08-19 | 2,290 | 2,300 | 2,220 | 2,275 | 185,800 | 2,275 |
| 2008-08-18 | 2,370 | 2,410 | 2,330 | 2,350 | 201,800 | 2,350 |
| 2008-08-15 | 2,410 | 2,460 | 2,375 | 2,450 | 108,500 | 2,450 |
| 2008-08-14 | 2,475 | 2,500 | 2,425 | 2,450 | 167,600 | 2,450 |
| 2008-08-13 | 2,350 | 2,430 | 2,280 | 2,395 | 227,900 | 2,395 |
| 2008-08-12 | 2,500 | 2,500 | 2,340 | 2,350 | 204,200 | 2,350 |
| 2008-08-11 | 2,420 | 2,485 | 2,365 | 2,465 | 298,700 | 2,465 |
| 2008-08-08 | 2,220 | 2,365 | 2,210 | 2,335 | 182,400 | 2,335 |
| 2008-08-07 | 2,365 | 2,385 | 2,270 | 2,295 | 361,800 | 2,295 |
| 2008-08-06 | 2,265 | 2,425 | 2,250 | 2,425 | 730,600 | 2,425 |
| 2008-08-05 | 1,931 | 2,035 | 1,917 | 2,025 | 250,800 | 2,025 |
| 2008-08-04 | 1,937 | 1,972 | 1,911 | 1,930 | 158,800 | 1,930 |
| 2008-08-01 | 1,940 | 1,982 | 1,911 | 1,936 | 212,200 | 1,936 |
| 2008-07-31 | 2,005 | 2,015 | 1,943 | 1,950 | 190,200 | 1,950 |
| 2008-07-30 | 2,010 | 2,035 | 1,954 | 1,996 | 225,600 | 1,996 |
| 2008-07-29 | 2,070 | 2,070 | 2,005 | 2,030 | 104,300 | 2,030 |
| 2008-07-28 | 2,155 | 2,160 | 2,085 | 2,105 | 69,800 | 2,105 |
| 2008-07-25 | 2,100 | 2,165 | 2,075 | 2,100 | 121,500 | 2,100 |
| 2008-07-24 | 2,045 | 2,215 | 2,045 | 2,190 | 190,200 | 2,190 |
| 2008-07-23 | 1,956 | 2,090 | 1,953 | 2,065 | 186,200 | 2,065 |
| 2008-07-22 | 1,927 | 1,955 | 1,873 | 1,938 | 211,200 | 1,938 |
| 2008-07-18 | 1,989 | 1,991 | 1,923 | 1,935 | 115,100 | 1,935 |
| 2008-07-17 | 1,990 | 1,992 | 1,925 | 1,959 | 198,400 | 1,959 |
| 2008-07-16 | 2,000 | 2,010 | 1,910 | 1,946 | 218,500 | 1,946 |
| 2008-07-15 | 2,050 | 2,050 | 1,970 | 1,990 | 178,800 | 1,990 |
| 2008-07-14 | 2,035 | 2,100 | 2,025 | 2,050 | 143,400 | 2,050 |
| 2008-07-11 | 2,080 | 2,100 | 1,995 | 2,005 | 152,100 | 2,005 |
| 2008-07-10 | 1,996 | 2,095 | 1,982 | 2,075 | 157,300 | 2,075 |
| 2008-07-09 | 2,160 | 2,170 | 1,975 | 1,987 | 380,400 | 1,987 |
| 2008-07-08 | 2,300 | 2,305 | 2,050 | 2,085 | 388,400 | 2,085 |
| 2008-07-07 | 2,280 | 2,310 | 2,210 | 2,290 | 178,200 | 2,290 |
| 2008-07-04 | 2,130 | 2,230 | 2,130 | 2,165 | 148,300 | 2,165 |
| 2008-07-03 | 2,135 | 2,170 | 2,045 | 2,125 | 258,100 | 2,125 |
| 2008-07-02 | 2,245 | 2,285 | 2,185 | 2,195 | 180,600 | 2,195 |
| 2008-07-01 | 2,250 | 2,290 | 2,225 | 2,245 | 259,200 | 2,245 |
| 2008-06-30 | 2,365 | 2,390 | 2,240 | 2,245 | 233,000 | 2,245 |
| 2008-06-27 | 2,420 | 2,435 | 2,380 | 2,405 | 112,000 | 2,405 |
| 2008-06-26 | 2,525 | 2,530 | 2,455 | 2,470 | 114,200 | 2,470 |
| 2008-06-25 | 2,530 | 2,535 | 2,475 | 2,515 | 98,100 | 2,515 |
| 2008-06-24 | 2,570 | 2,570 | 2,520 | 2,530 | 66,800 | 2,530 |
| 2008-06-23 | 2,535 | 2,570 | 2,510 | 2,550 | 63,500 | 2,550 |
| 2008-06-20 | 2,600 | 2,610 | 2,530 | 2,575 | 113,900 | 2,575 |
| 2008-06-19 | 2,640 | 2,655 | 2,560 | 2,590 | 180,600 | 2,590 |
| 2008-06-18 | 2,640 | 2,685 | 2,640 | 2,665 | 163,300 | 2,665 |
| 2008-06-17 | 2,700 | 2,705 | 2,640 | 2,645 | 180,100 | 2,645 |
| 2008-06-16 | 2,715 | 2,735 | 2,700 | 2,715 | 131,000 | 2,715 |
| 2008-06-13 | 2,735 | 2,770 | 2,680 | 2,710 | 276,500 | 2,710 |
| 2008-06-12 | 2,810 | 2,815 | 2,715 | 2,725 | 355,900 | 2,725 |
| 2008-06-11 | 2,775 | 2,890 | 2,750 | 2,880 | 279,700 | 2,880 |
| 2008-06-10 | 2,830 | 2,845 | 2,705 | 2,745 | 199,800 | 2,745 |
| 2008-06-09 | 2,750 | 2,820 | 2,745 | 2,795 | 128,100 | 2,795 |
| 2008-06-06 | 3,000 | 3,020 | 2,830 | 2,870 | 392,000 | 2,870 |
| 2008-06-05 | 2,970 | 3,000 | 2,935 | 2,990 | 259,300 | 2,990 |
| 2008-06-04 | 2,900 | 2,930 | 2,845 | 2,905 | 383,300 | 2,905 |
| 2008-06-03 | 2,800 | 2,875 | 2,770 | 2,805 | 184,600 | 2,805 |
| 2008-06-02 | 2,795 | 2,825 | 2,750 | 2,795 | 131,900 | 2,795 |
| 2008-05-30 | 2,775 | 2,790 | 2,725 | 2,780 | 173,900 | 2,780 |
| 2008-05-29 | 2,710 | 2,740 | 2,650 | 2,715 | 212,500 | 2,715 |
| 2008-05-28 | 2,780 | 2,780 | 2,655 | 2,670 | 147,500 | 2,670 |
| 2008-05-27 | 2,775 | 2,780 | 2,725 | 2,755 | 76,100 | 2,755 |
| 2008-05-26 | 2,880 | 2,885 | 2,745 | 2,755 | 205,700 | 2,755 |
| 2008-05-23 | 2,890 | 2,915 | 2,840 | 2,850 | 242,200 | 2,850 |
| 2008-05-22 | 2,780 | 2,870 | 2,710 | 2,865 | 221,900 | 2,865 |
| 2008-05-21 | 2,800 | 2,815 | 2,715 | 2,805 | 306,400 | 2,805 |
| 2008-05-20 | 2,815 | 2,835 | 2,770 | 2,820 | 182,800 | 2,820 |
| 2008-05-19 | 2,880 | 2,895 | 2,770 | 2,790 | 218,000 | 2,790 |
| 2008-05-16 | 2,820 | 2,890 | 2,760 | 2,850 | 583,400 | 2,850 |
| 2008-05-15 | 2,620 | 2,755 | 2,620 | 2,740 | 540,800 | 2,740 |
| 2008-05-14 | 2,615 | 2,620 | 2,575 | 2,615 | 348,000 | 2,615 |
| 2008-05-13 | 2,625 | 2,635 | 2,545 | 2,610 | 399,600 | 2,610 |
| 2008-05-12 | 2,625 | 2,640 | 2,510 | 2,620 | 782,800 | 2,620 |
| 2008-05-09 | 2,620 | 2,710 | 2,620 | 2,660 | 1,154,600 | 2,660 |
| 2008-05-08 | 3,270 | 3,270 | 3,020 | 3,120 | 545,400 | 3,120 |
| 2008-05-07 | 3,360 | 3,370 | 3,250 | 3,290 | 242,200 | 3,290 |
| 2008-05-02 | 3,120 | 3,160 | 3,070 | 3,160 | 303,300 | 3,160 |
| 2008-05-01 | 3,110 | 3,110 | 3,020 | 3,020 | 213,800 | 3,020 |
| 2008-04-30 | 3,070 | 3,120 | 2,995 | 3,060 | 237,000 | 3,060 |
| 2008-04-28 | 3,020 | 3,080 | 3,000 | 3,050 | 257,300 | 3,050 |
| 2008-04-25 | 2,945 | 2,980 | 2,905 | 2,975 | 266,700 | 2,975 |
| 2008-04-24 | 2,880 | 2,950 | 2,830 | 2,890 | 418,000 | 2,890 |
| 2008-04-23 | 2,750 | 2,870 | 2,735 | 2,840 | 283,200 | 2,840 |
| 2008-04-22 | 2,675 | 2,790 | 2,650 | 2,780 | 344,500 | 2,780 |
| 2008-04-21 | 2,660 | 2,700 | 2,650 | 2,675 | 217,700 | 2,675 |
| 2008-04-18 | 2,580 | 2,585 | 2,490 | 2,580 | 161,700 | 2,580 |
| 2008-04-17 | 2,650 | 2,650 | 2,535 | 2,545 | 301,500 | 2,545 |
| 2008-04-16 | 2,500 | 2,570 | 2,495 | 2,570 | 120,800 | 2,570 |
| 2008-04-15 | 2,490 | 2,495 | 2,430 | 2,460 | 161,500 | 2,460 |
| 2008-04-14 | 2,420 | 2,475 | 2,420 | 2,450 | 230,600 | 2,450 |
| 2008-04-11 | 2,505 | 2,555 | 2,475 | 2,540 | 343,500 | 2,540 |
| 2008-04-10 | 2,595 | 2,610 | 2,515 | 2,535 | 207,400 | 2,535 |
| 2008-04-09 | 2,695 | 2,710 | 2,615 | 2,620 | 162,500 | 2,620 |
| 2008-04-08 | 2,750 | 2,770 | 2,680 | 2,705 | 151,000 | 2,705 |
| 2008-04-07 | 2,680 | 2,750 | 2,645 | 2,745 | 374,900 | 2,745 |
| 2008-04-04 | 2,890 | 2,890 | 2,680 | 2,705 | 380,700 | 2,705 |
| 2008-04-03 | 2,785 | 2,850 | 2,765 | 2,850 | 186,900 | 2,850 |
| 2008-04-02 | 2,810 | 2,815 | 2,730 | 2,745 | 222,500 | 2,745 |
| 2008-04-01 | 2,805 | 2,805 | 2,700 | 2,725 | 183,500 | 2,725 |
| 2008-03-31 | 2,850 | 2,870 | 2,745 | 2,765 | 135,300 | 2,765 |
| 2008-03-28 | 2,835 | 2,910 | 2,785 | 2,870 | 68,300 | 2,870 |
| 2008-03-27 | 2,900 | 2,915 | 2,820 | 2,850 | 76,400 | 2,850 |
| 2008-03-26 | 2,880 | 2,970 | 2,880 | 2,930 | 83,700 | 2,930 |
| 2008-03-25 | 2,860 | 2,930 | 2,830 | 2,890 | 262,400 | 2,890 |
| 2008-03-24 | 2,800 | 2,830 | 2,765 | 2,780 | 155,500 | 2,780 |
| 2008-03-21 | 2,810 | 2,845 | 2,740 | 2,825 | 166,900 | 2,825 |
| 2008-03-19 | 2,800 | 2,825 | 2,755 | 2,810 | 160,800 | 2,810 |
| 2008-03-18 | 2,650 | 2,680 | 2,585 | 2,640 | 152,200 | 2,640 |
| 2008-03-17 | 2,650 | 2,695 | 2,565 | 2,685 | 330,500 | 2,685 |
| 2008-03-14 | 3,000 | 3,040 | 2,730 | 2,775 | 521,200 | 2,775 |
| 2008-03-13 | 3,200 | 3,230 | 3,070 | 3,090 | 159,400 | 3,090 |
| 2008-03-12 | 3,380 | 3,480 | 3,200 | 3,240 | 223,400 | 3,240 |
| 2008-03-11 | 3,070 | 3,280 | 3,060 | 3,280 | 153,200 | 3,280 |
| 2008-03-10 | 3,250 | 3,260 | 3,090 | 3,120 | 217,300 | 3,120 |
| 2008-03-07 | 3,390 | 3,400 | 3,280 | 3,300 | 167,100 | 3,300 |
| 2008-03-06 | 3,520 | 3,580 | 3,470 | 3,530 | 202,900 | 3,530 |
| 2008-03-05 | 3,340 | 3,500 | 3,330 | 3,440 | 264,700 | 3,440 |
| 2008-03-04 | 3,300 | 3,310 | 3,190 | 3,290 | 118,100 | 3,290 |
| 2008-03-03 | 3,340 | 3,390 | 3,270 | 3,270 | 237,700 | 3,270 |
| 2008-02-29 | 3,590 | 3,590 | 3,510 | 3,540 | 194,100 | 3,540 |
| 2008-02-28 | 3,660 | 3,660 | 3,560 | 3,600 | 262,800 | 3,600 |
| 2008-02-27 | 3,450 | 3,680 | 3,430 | 3,660 | 442,100 | 3,660 |
| 2008-02-26 | 3,400 | 3,400 | 3,330 | 3,340 | 193,000 | 3,340 |
| 2008-02-25 | 3,250 | 3,310 | 3,230 | 3,250 | 245,100 | 3,250 |
| 2008-02-22 | 3,220 | 3,280 | 3,170 | 3,200 | 197,200 | 3,200 |
| 2008-02-21 | 3,360 | 3,380 | 3,280 | 3,300 | 289,400 | 3,300 |
| 2008-02-20 | 3,500 | 3,510 | 3,260 | 3,260 | 371,400 | 3,260 |
| 2008-02-19 | 3,460 | 3,560 | 3,380 | 3,550 | 179,800 | 3,550 |
| 2008-02-18 | 3,420 | 3,500 | 3,360 | 3,360 | 174,700 | 3,360 |
| 2008-02-15 | 3,350 | 3,400 | 3,270 | 3,390 | 307,500 | 3,390 |
| 2008-02-14 | 3,330 | 3,480 | 3,310 | 3,470 | 258,600 | 3,470 |
| 2008-02-13 | 3,180 | 3,260 | 3,120 | 3,170 | 223,700 | 3,170 |
| 2008-02-12 | 3,140 | 3,200 | 3,070 | 3,120 | 264,500 | 3,120 |
| 2008-02-08 | 3,300 | 3,390 | 3,110 | 3,130 | 333,500 | 3,130 |
| 2008-02-07 | 3,510 | 3,560 | 3,330 | 3,350 | 268,000 | 3,350 |
| 2008-02-06 | 3,500 | 3,580 | 3,490 | 3,500 | 138,000 | 3,500 |
| 2008-02-05 | 3,760 | 3,800 | 3,580 | 3,620 | 234,000 | 3,620 |
| 2008-02-04 | 3,720 | 3,800 | 3,660 | 3,750 | 197,100 | 3,750 |
| 2008-02-01 | 3,610 | 3,670 | 3,560 | 3,620 | 256,400 | 3,620 |
| 2008-01-31 | 3,530 | 3,680 | 3,420 | 3,640 | 584,700 | 3,640 |
| 2008-01-30 | 4,030 | 4,030 | 3,680 | 3,680 | 650,500 | 3,680 |
| 2008-01-29 | 4,310 | 4,360 | 4,060 | 4,180 | 343,300 | 4,180 |
| 2008-01-28 | 4,320 | 4,440 | 4,170 | 4,210 | 201,200 | 4,210 |
| 2008-01-25 | 4,310 | 4,420 | 4,270 | 4,360 | 224,900 | 4,360 |
| 2008-01-24 | 4,230 | 4,300 | 4,130 | 4,260 | 157,700 | 4,260 |
| 2008-01-23 | 4,160 | 4,300 | 4,120 | 4,200 | 197,900 | 4,200 |
| 2008-01-22 | 4,120 | 4,270 | 4,030 | 4,040 | 137,900 | 4,040 |
| 2008-01-21 | 4,440 | 4,440 | 4,260 | 4,360 | 159,400 | 4,360 |
| 2008-01-18 | 4,100 | 4,460 | 4,040 | 4,450 | 369,700 | 4,450 |
| 2008-01-17 | 4,110 | 4,470 | 4,110 | 4,350 | 179,700 | 4,350 |
| 2008-01-16 | 3,970 | 4,280 | 3,950 | 4,070 | 370,200 | 4,070 |
| 2008-01-15 | 4,580 | 4,610 | 4,350 | 4,370 | 197,400 | 4,370 |
| 2008-01-11 | 4,920 | 4,990 | 4,540 | 4,630 | 474,700 | 4,630 |
| 2008-01-10 | 5,010 | 5,020 | 4,840 | 4,870 | 140,300 | 4,870 |
| 2008-01-09 | 4,900 | 5,040 | 4,850 | 5,030 | 144,900 | 5,030 |
| 2008-01-08 | 5,160 | 5,160 | 5,000 | 5,000 | 181,500 | 5,000 |
| 2008-01-07 | 5,320 | 5,360 | 5,190 | 5,220 | 108,600 | 5,220 |
| 2008-01-04 | 5,290 | 5,590 | 5,250 | 5,420 | 104,900 | 5,420 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
