6806 ヒロセ電機(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 | 8,860 | 9,090 | 8,860 | 9,020 | 52,800 | 8,181.41 |
| 2008-12-29 | 9,100 | 9,140 | 8,860 | 9,050 | 82,000 | 8,208.62 |
| 2008-12-26 | 9,000 | 9,060 | 8,830 | 9,050 | 105,500 | 8,208.62 |
| 2008-12-25 | 9,040 | 9,140 | 8,920 | 9,000 | 36,900 | 8,163.27 |
| 2008-12-24 | 9,100 | 9,110 | 8,890 | 8,990 | 140,200 | 8,154.19 |
| 2008-12-22 | 8,990 | 9,360 | 8,950 | 9,300 | 186,900 | 8,435.37 |
| 2008-12-19 | 9,290 | 9,360 | 8,680 | 8,890 | 244,200 | 8,063.49 |
| 2008-12-18 | 9,170 | 9,340 | 8,930 | 9,020 | 168,500 | 8,181.41 |
| 2008-12-17 | 9,390 | 9,680 | 9,040 | 9,370 | 302,400 | 8,498.87 |
| 2008-12-16 | 8,930 | 9,310 | 8,860 | 9,190 | 221,900 | 8,335.60 |
| 2008-12-15 | 8,970 | 9,190 | 8,890 | 9,090 | 262,500 | 8,244.90 |
| 2008-12-12 | 8,990 | 9,090 | 8,410 | 8,570 | 378,900 | 7,773.24 |
| 2008-12-11 | 9,420 | 9,470 | 9,090 | 9,190 | 423,800 | 8,335.60 |
| 2008-12-10 | 8,670 | 9,660 | 8,640 | 9,480 | 603,400 | 8,598.64 |
| 2008-12-09 | 8,360 | 8,790 | 8,290 | 8,660 | 380,400 | 7,854.88 |
| 2008-12-08 | 7,530 | 8,300 | 7,530 | 8,160 | 232,700 | 7,401.36 |
| 2008-12-05 | 7,750 | 7,750 | 7,490 | 7,510 | 170,400 | 6,811.79 |
| 2008-12-04 | 7,540 | 7,660 | 7,310 | 7,650 | 300,700 | 6,938.78 |
| 2008-12-03 | 7,720 | 7,720 | 7,430 | 7,560 | 431,600 | 6,857.14 |
| 2008-12-02 | 8,040 | 8,110 | 7,620 | 7,620 | 777,300 | 6,911.56 |
| 2008-12-01 | 8,600 | 8,600 | 7,990 | 8,240 | 526,600 | 7,473.92 |
| 2008-11-28 | 8,310 | 8,690 | 8,250 | 8,640 | 168,700 | 7,836.73 |
| 2008-11-27 | 8,480 | 8,560 | 8,190 | 8,300 | 211,000 | 7,528.34 |
| 2008-11-26 | 8,120 | 8,210 | 7,930 | 8,190 | 279,000 | 7,428.57 |
| 2008-11-25 | 8,580 | 8,840 | 8,060 | 8,320 | 494,100 | 7,546.49 |
| 2008-11-21 | 7,980 | 8,450 | 7,910 | 8,380 | 307,900 | 7,600.91 |
| 2008-11-20 | 8,200 | 8,200 | 7,970 | 8,080 | 268,800 | 7,328.80 |
| 2008-11-19 | 8,650 | 8,720 | 8,280 | 8,430 | 281,300 | 7,646.26 |
| 2008-11-18 | 8,460 | 8,730 | 8,440 | 8,560 | 331,300 | 7,764.17 |
| 2008-11-17 | 8,050 | 8,510 | 7,870 | 8,360 | 368,600 | 7,582.77 |
| 2008-11-14 | 8,320 | 8,320 | 8,020 | 8,090 | 172,400 | 7,337.87 |
| 2008-11-13 | 7,760 | 7,950 | 7,580 | 7,790 | 250,100 | 7,065.76 |
| 2008-11-12 | 8,010 | 8,110 | 7,900 | 8,060 | 143,100 | 7,310.66 |
| 2008-11-11 | 8,300 | 8,300 | 7,910 | 8,020 | 234,600 | 7,274.38 |
| 2008-11-10 | 8,130 | 8,590 | 8,130 | 8,550 | 201,300 | 7,755.10 |
| 2008-11-07 | 8,250 | 8,260 | 7,940 | 7,970 | 276,000 | 7,229.02 |
| 2008-11-06 | 8,370 | 8,530 | 8,180 | 8,350 | 208,600 | 7,573.70 |
| 2008-11-05 | 8,420 | 8,580 | 8,330 | 8,570 | 270,500 | 7,773.24 |
| 2008-11-04 | 8,600 | 8,860 | 8,000 | 8,120 | 408,300 | 7,365.08 |
| 2008-10-31 | 8,650 | 9,000 | 8,400 | 8,400 | 313,700 | 7,619.05 |
| 2008-10-30 | 8,000 | 8,950 | 8,000 | 8,700 | 331,100 | 7,891.16 |
| 2008-10-29 | 7,650 | 7,950 | 7,500 | 7,950 | 317,900 | 7,210.88 |
| 2008-10-28 | 6,140 | 6,990 | 5,950 | 6,950 | 297,700 | 6,303.85 |
| 2008-10-27 | 6,140 | 6,720 | 6,060 | 6,240 | 322,700 | 5,659.86 |
| 2008-10-24 | 6,990 | 7,000 | 6,200 | 6,240 | 272,900 | 5,659.86 |
| 2008-10-23 | 7,020 | 7,290 | 6,750 | 7,110 | 410,100 | 6,448.98 |
| 2008-10-22 | 7,810 | 7,810 | 7,160 | 7,190 | 183,000 | 6,521.54 |
| 2008-10-21 | 7,910 | 7,960 | 7,580 | 7,830 | 164,200 | 7,102.04 |
| 2008-10-20 | 7,220 | 7,630 | 7,130 | 7,530 | 227,400 | 6,829.93 |
| 2008-10-17 | 7,580 | 7,700 | 7,180 | 7,420 | 142,700 | 6,730.16 |
| 2008-10-16 | 7,710 | 7,830 | 7,300 | 7,340 | 237,800 | 6,657.60 |
| 2008-10-15 | 8,210 | 8,320 | 8,030 | 8,170 | 237,300 | 7,410.43 |
| 2008-10-14 | 7,970 | 8,370 | 7,960 | 8,180 | 335,600 | 7,419.50 |
| 2008-10-10 | 7,430 | 7,430 | 6,950 | 7,370 | 521,800 | 6,684.81 |
| 2008-10-09 | 7,490 | 7,910 | 7,260 | 7,520 | 468,200 | 6,820.86 |
| 2008-10-08 | 8,090 | 8,140 | 7,590 | 7,590 | 279,400 | 6,884.35 |
| 2008-10-07 | 8,400 | 8,670 | 7,940 | 8,590 | 203,100 | 7,791.38 |
| 2008-10-06 | 8,990 | 9,030 | 8,630 | 8,730 | 137,400 | 7,918.37 |
| 2008-10-03 | 9,500 | 9,500 | 8,960 | 9,100 | 227,800 | 8,253.97 |
| 2008-10-02 | 9,950 | 10,050 | 9,470 | 9,540 | 153,200 | 8,653.06 |
| 2008-10-01 | 10,240 | 10,350 | 9,860 | 9,920 | 135,300 | 8,997.73 |
| 2008-09-30 | 9,780 | 10,200 | 9,600 | 9,940 | 153,700 | 9,015.87 |
| 2008-09-29 | 10,390 | 10,520 | 9,980 | 10,030 | 152,800 | 9,097.51 |
| 2008-09-26 | 10,550 | 10,680 | 10,260 | 10,380 | 115,800 | 9,414.97 |
| 2008-09-25 | 10,400 | 10,540 | 10,330 | 10,430 | 148,100 | 9,460.32 |
| 2008-09-24 | 10,320 | 10,720 | 10,180 | 10,570 | 274,700 | 9,587.30 |
| 2008-09-22 | 11,080 | 11,300 | 10,690 | 10,920 | 277,800 | 9,904.76 |
| 2008-09-19 | 10,500 | 11,250 | 10,440 | 10,600 | 460,500 | 9,614.51 |
| 2008-09-18 | 9,830 | 10,160 | 9,640 | 10,100 | 191,900 | 9,161 |
| 2008-09-17 | 10,070 | 10,220 | 9,770 | 9,820 | 139,800 | 8,907.03 |
| 2008-09-16 | 9,490 | 10,090 | 9,070 | 10,060 | 334,700 | 9,124.72 |
| 2008-09-12 | 9,740 | 9,780 | 9,530 | 9,690 | 103,400 | 8,789.12 |
| 2008-09-11 | 9,860 | 9,860 | 9,510 | 9,530 | 147,400 | 8,643.99 |
| 2008-09-10 | 9,980 | 9,980 | 9,730 | 9,850 | 149,600 | 8,934.24 |
| 2008-09-09 | 10,260 | 10,280 | 10,120 | 10,180 | 89,000 | 9,233.56 |
| 2008-09-08 | 10,100 | 10,320 | 10,100 | 10,240 | 153,300 | 9,287.98 |
| 2008-09-05 | 9,940 | 10,030 | 9,800 | 10,000 | 110,300 | 9,070.29 |
| 2008-09-04 | 10,160 | 10,190 | 10,080 | 10,090 | 117,600 | 9,151.93 |
| 2008-09-03 | 10,060 | 10,200 | 10,060 | 10,190 | 100,400 | 9,242.63 |
| 2008-09-02 | 10,190 | 10,270 | 9,960 | 10,020 | 143,100 | 9,088.44 |
| 2008-09-01 | 10,470 | 10,480 | 10,110 | 10,120 | 206,800 | 9,179.14 |
| 2008-08-29 | 10,390 | 10,670 | 10,390 | 10,670 | 181,700 | 9,678 |
| 2008-08-28 | 10,290 | 10,350 | 10,190 | 10,280 | 106,100 | 9,324.26 |
| 2008-08-27 | 10,310 | 10,370 | 10,250 | 10,270 | 76,400 | 9,315.19 |
| 2008-08-26 | 10,290 | 10,290 | 10,110 | 10,270 | 200,900 | 9,315.19 |
| 2008-08-25 | 10,280 | 10,450 | 10,270 | 10,370 | 197,500 | 9,405.90 |
| 2008-08-22 | 10,320 | 10,380 | 10,040 | 10,070 | 209,300 | 9,133.79 |
| 2008-08-21 | 10,470 | 10,480 | 10,320 | 10,320 | 206,800 | 9,360.54 |
| 2008-08-20 | 10,480 | 10,560 | 10,380 | 10,440 | 164,300 | 9,469.39 |
| 2008-08-19 | 10,810 | 10,830 | 10,450 | 10,530 | 195,800 | 9,551.02 |
| 2008-08-18 | 10,760 | 11,030 | 10,720 | 10,840 | 114,100 | 9,832.20 |
| 2008-08-15 | 10,860 | 11,040 | 10,590 | 10,820 | 152,400 | 9,814.06 |
| 2008-08-14 | 10,880 | 11,120 | 10,820 | 10,860 | 97,900 | 9,850.34 |
| 2008-08-13 | 11,000 | 11,080 | 10,740 | 10,900 | 94,000 | 9,886.62 |
| 2008-08-12 | 11,310 | 11,330 | 11,110 | 11,150 | 159,800 | 10,113.40 |
| 2008-08-11 | 11,000 | 11,370 | 11,000 | 11,210 | 307,000 | 10,167.80 |
| 2008-08-08 | 10,390 | 10,570 | 10,220 | 10,550 | 249,600 | 9,569.16 |
| 2008-08-07 | 10,680 | 10,750 | 10,410 | 10,500 | 281,700 | 9,523.81 |
| 2008-08-06 | 10,630 | 10,710 | 10,550 | 10,650 | 340,900 | 9,659.86 |
| 2008-08-05 | 10,250 | 10,390 | 10,190 | 10,230 | 242,600 | 9,278.91 |
| 2008-08-04 | 10,500 | 10,570 | 10,340 | 10,450 | 261,900 | 9,478.46 |
| 2008-08-01 | 10,350 | 10,510 | 10,350 | 10,490 | 231,800 | 9,514.74 |
| 2008-07-31 | 10,300 | 10,310 | 10,120 | 10,270 | 278,200 | 9,315.19 |
| 2008-07-30 | 9,980 | 10,260 | 9,970 | 10,230 | 237,800 | 9,278.91 |
| 2008-07-29 | 9,730 | 9,830 | 9,620 | 9,790 | 118,500 | 8,879.82 |
| 2008-07-28 | 10,000 | 10,060 | 9,890 | 9,930 | 151,700 | 9,006.80 |
| 2008-07-25 | 10,210 | 10,320 | 10,100 | 10,200 | 138,100 | 9,251.70 |
| 2008-07-24 | 10,180 | 10,320 | 10,110 | 10,290 | 108,000 | 9,333.33 |
| 2008-07-23 | 9,970 | 10,100 | 9,870 | 10,000 | 114,000 | 9,070.29 |
| 2008-07-22 | 9,600 | 9,960 | 9,550 | 9,940 | 207,600 | 9,015.87 |
| 2008-07-18 | 9,820 | 9,860 | 9,540 | 9,650 | 444,000 | 8,752.83 |
| 2008-07-17 | 10,090 | 10,150 | 9,880 | 9,920 | 218,800 | 8,997.73 |
| 2008-07-16 | 9,860 | 10,100 | 9,800 | 9,890 | 132,100 | 8,970.52 |
| 2008-07-15 | 9,850 | 9,930 | 9,690 | 9,850 | 125,600 | 8,934.24 |
| 2008-07-14 | 9,920 | 10,310 | 9,860 | 10,000 | 152,900 | 9,070.29 |
| 2008-07-11 | 10,110 | 10,150 | 9,850 | 10,010 | 109,700 | 9,079.37 |
| 2008-07-10 | 10,110 | 10,180 | 9,890 | 10,020 | 162,300 | 9,088.44 |
| 2008-07-09 | 10,590 | 10,590 | 10,080 | 10,100 | 146,600 | 9,161 |
| 2008-07-08 | 10,340 | 10,500 | 10,250 | 10,280 | 200,600 | 9,324.26 |
| 2008-07-07 | 10,310 | 10,360 | 10,100 | 10,280 | 149,400 | 9,324.26 |
| 2008-07-04 | 10,280 | 10,330 | 10,180 | 10,260 | 107,300 | 9,306.12 |
| 2008-07-03 | 10,330 | 10,380 | 10,180 | 10,270 | 186,200 | 9,315.19 |
| 2008-07-02 | 10,600 | 10,600 | 10,260 | 10,320 | 213,800 | 9,360.54 |
| 2008-07-01 | 10,560 | 10,730 | 10,470 | 10,590 | 176,500 | 9,605.44 |
| 2008-06-30 | 10,770 | 10,780 | 10,520 | 10,660 | 189,700 | 9,668.93 |
| 2008-06-27 | 10,800 | 10,820 | 10,490 | 10,810 | 186,600 | 9,804.99 |
| 2008-06-26 | 11,380 | 11,480 | 11,170 | 11,170 | 150,400 | 10,131.50 |
| 2008-06-25 | 10,940 | 11,130 | 10,620 | 11,120 | 168,300 | 10,086.20 |
| 2008-06-24 | 11,130 | 11,220 | 10,940 | 11,140 | 79,700 | 10,104.30 |
| 2008-06-23 | 10,960 | 11,160 | 10,640 | 11,030 | 159,000 | 10,004.50 |
| 2008-06-20 | 11,510 | 11,580 | 11,100 | 11,130 | 166,800 | 10,095.20 |
| 2008-06-19 | 11,470 | 11,550 | 11,240 | 11,310 | 118,200 | 10,258.50 |
| 2008-06-18 | 11,380 | 11,490 | 11,270 | 11,460 | 114,300 | 10,394.60 |
| 2008-06-17 | 11,360 | 11,430 | 11,270 | 11,330 | 88,800 | 10,276.60 |
| 2008-06-16 | 11,580 | 11,580 | 11,330 | 11,480 | 126,500 | 10,412.70 |
| 2008-06-13 | 11,330 | 11,470 | 11,210 | 11,350 | 244,400 | 10,294.80 |
| 2008-06-12 | 11,440 | 11,440 | 11,080 | 11,180 | 167,200 | 10,140.60 |
| 2008-06-11 | 11,490 | 11,570 | 11,290 | 11,550 | 148,000 | 10,476.20 |
| 2008-06-10 | 11,650 | 11,770 | 11,470 | 11,510 | 106,900 | 10,439.90 |
| 2008-06-09 | 11,680 | 11,700 | 11,360 | 11,660 | 122,900 | 10,576 |
| 2008-06-06 | 12,290 | 12,330 | 12,080 | 12,080 | 100,000 | 10,956.90 |
| 2008-06-05 | 12,040 | 12,080 | 11,820 | 12,050 | 180,600 | 10,929.70 |
| 2008-06-04 | 11,680 | 12,150 | 11,670 | 12,070 | 183,700 | 10,947.80 |
| 2008-06-03 | 11,930 | 11,930 | 11,700 | 11,850 | 205,700 | 10,748.30 |
| 2008-06-02 | 12,090 | 12,100 | 11,740 | 12,010 | 235,100 | 10,893.40 |
| 2008-05-30 | 11,900 | 12,280 | 11,900 | 12,280 | 127,700 | 11,138.30 |
| 2008-05-29 | 11,500 | 11,990 | 11,500 | 11,890 | 116,800 | 10,784.60 |
| 2008-05-28 | 11,610 | 11,720 | 11,260 | 11,420 | 148,400 | 10,358.30 |
| 2008-05-27 | 11,610 | 11,820 | 11,610 | 11,700 | 78,900 | 10,612.20 |
| 2008-05-26 | 11,760 | 11,830 | 11,580 | 11,600 | 131,400 | 10,521.50 |
| 2008-05-23 | 11,950 | 12,140 | 11,800 | 11,950 | 78,400 | 10,839 |
| 2008-05-22 | 11,770 | 11,900 | 11,520 | 11,880 | 124,100 | 10,775.50 |
| 2008-05-21 | 11,820 | 11,850 | 11,690 | 11,830 | 131,700 | 10,730.20 |
| 2008-05-20 | 11,920 | 12,160 | 11,900 | 11,980 | 115,100 | 10,866.20 |
| 2008-05-19 | 12,020 | 12,090 | 11,820 | 12,010 | 103,400 | 10,893.40 |
| 2008-05-16 | 12,200 | 12,280 | 11,920 | 12,060 | 233,300 | 10,938.80 |
| 2008-05-15 | 12,110 | 12,190 | 11,940 | 12,000 | 289,600 | 10,884.40 |
| 2008-05-14 | 12,450 | 12,450 | 12,050 | 12,180 | 289,900 | 11,047.60 |
| 2008-05-13 | 12,350 | 12,650 | 12,270 | 12,650 | 155,000 | 11,473.90 |
| 2008-05-12 | 12,200 | 12,470 | 12,200 | 12,380 | 114,900 | 11,229 |
| 2008-05-09 | 12,910 | 12,980 | 12,360 | 12,400 | 95,000 | 11,247.20 |
| 2008-05-08 | 12,840 | 13,040 | 12,710 | 12,840 | 112,300 | 11,646.30 |
| 2008-05-07 | 13,000 | 13,150 | 12,660 | 12,860 | 166,100 | 11,664.40 |
| 2008-05-02 | 12,500 | 12,940 | 12,500 | 12,810 | 188,100 | 11,619 |
| 2008-05-01 | 12,260 | 12,330 | 12,070 | 12,230 | 118,700 | 11,093 |
| 2008-04-30 | 12,280 | 12,500 | 12,250 | 12,320 | 219,700 | 11,174.60 |
| 2008-04-28 | 12,440 | 12,670 | 12,270 | 12,480 | 100,200 | 11,319.70 |
| 2008-04-25 | 12,100 | 12,420 | 12,010 | 12,340 | 88,300 | 11,192.70 |
| 2008-04-24 | 12,200 | 12,220 | 11,910 | 12,050 | 125,700 | 10,929.70 |
| 2008-04-23 | 11,960 | 12,310 | 11,850 | 12,060 | 230,000 | 10,938.80 |
| 2008-04-22 | 12,680 | 12,680 | 12,170 | 12,240 | 246,300 | 11,102 |
| 2008-04-21 | 12,550 | 12,780 | 12,520 | 12,670 | 225,700 | 11,492.10 |
| 2008-04-18 | 12,380 | 12,500 | 12,260 | 12,460 | 274,300 | 11,301.60 |
| 2008-04-17 | 12,580 | 12,620 | 12,310 | 12,400 | 168,700 | 11,247.20 |
| 2008-04-16 | 12,230 | 12,530 | 12,140 | 12,280 | 110,100 | 11,138.30 |
| 2008-04-15 | 11,620 | 12,090 | 11,620 | 12,060 | 138,400 | 10,938.80 |
| 2008-04-14 | 11,730 | 11,930 | 11,570 | 11,750 | 147,000 | 10,657.60 |
| 2008-04-11 | 12,040 | 12,390 | 12,040 | 12,300 | 69,600 | 11,156.50 |
| 2008-04-10 | 11,910 | 11,940 | 11,690 | 11,860 | 181,000 | 10,757.40 |
| 2008-04-09 | 12,400 | 12,400 | 11,990 | 12,180 | 93,200 | 11,047.60 |
| 2008-04-08 | 12,420 | 12,510 | 12,170 | 12,220 | 155,700 | 11,083.90 |
| 2008-04-07 | 12,210 | 12,760 | 12,040 | 12,670 | 113,600 | 11,492.10 |
| 2008-04-04 | 12,040 | 12,270 | 11,980 | 12,100 | 94,600 | 10,975.10 |
| 2008-04-03 | 11,920 | 12,110 | 11,800 | 12,060 | 134,100 | 10,938.80 |
| 2008-04-02 | 11,760 | 11,780 | 11,650 | 11,780 | 110,000 | 10,684.80 |
| 2008-04-01 | 11,200 | 11,370 | 11,000 | 11,160 | 176,400 | 10,122.40 |
| 2008-03-31 | 11,300 | 11,420 | 11,040 | 11,190 | 189,900 | 10,149.70 |
| 2008-03-28 | 11,200 | 11,670 | 10,910 | 11,490 | 343,300 | 10,421.80 |
| 2008-03-27 | 11,660 | 11,660 | 11,140 | 11,380 | 319,300 | 10,322 |
| 2008-03-26 | 11,670 | 11,950 | 11,670 | 11,820 | 170,500 | 10,721.10 |
| 2008-03-25 | 11,590 | 11,770 | 11,590 | 11,740 | 101,900 | 10,648.50 |
| 2008-03-24 | 11,300 | 11,460 | 11,170 | 11,300 | 98,800 | 10,249.40 |
| 2008-03-21 | 11,170 | 11,170 | 10,930 | 11,160 | 172,500 | 10,122.40 |
| 2008-03-19 | 11,050 | 11,190 | 10,980 | 11,190 | 214,700 | 10,149.70 |
| 2008-03-18 | 10,320 | 10,860 | 10,280 | 10,790 | 264,000 | 9,786.85 |
| 2008-03-17 | 10,600 | 10,600 | 10,250 | 10,370 | 366,900 | 9,405.90 |
| 2008-03-14 | 10,970 | 11,180 | 10,750 | 10,830 | 312,600 | 9,823.13 |
| 2008-03-13 | 10,910 | 11,050 | 10,740 | 10,960 | 254,400 | 9,941.04 |
| 2008-03-12 | 11,070 | 11,250 | 10,880 | 11,180 | 286,000 | 10,140.60 |
| 2008-03-11 | 11,200 | 11,210 | 10,760 | 11,000 | 613,900 | 9,977.32 |
| 2008-03-10 | 11,270 | 11,610 | 11,180 | 11,580 | 388,500 | 10,503.40 |
| 2008-03-07 | 11,460 | 11,460 | 11,160 | 11,340 | 471,000 | 10,285.70 |
| 2008-03-06 | 11,080 | 11,780 | 10,830 | 11,610 | 455,300 | 10,530.60 |
| 2008-03-05 | 10,880 | 11,140 | 10,800 | 11,070 | 256,100 | 10,040.80 |
| 2008-03-04 | 10,750 | 10,930 | 10,710 | 10,890 | 249,500 | 9,877.55 |
| 2008-03-03 | 11,100 | 11,100 | 10,560 | 10,740 | 204,900 | 9,741.50 |
| 2008-02-29 | 11,310 | 11,310 | 11,120 | 11,220 | 161,900 | 10,176.90 |
| 2008-02-28 | 11,530 | 11,530 | 11,200 | 11,410 | 195,600 | 10,349.20 |
| 2008-02-27 | 11,660 | 11,700 | 11,460 | 11,580 | 319,100 | 10,503.40 |
| 2008-02-26 | 11,770 | 11,790 | 11,610 | 11,630 | 464,000 | 10,548.80 |
| 2008-02-25 | 10,840 | 11,360 | 10,840 | 11,310 | 243,100 | 10,258.50 |
| 2008-02-22 | 10,870 | 10,940 | 10,640 | 10,840 | 226,600 | 9,832.20 |
| 2008-02-21 | 10,480 | 11,100 | 10,480 | 10,950 | 320,600 | 9,931.97 |
| 2008-02-20 | 10,460 | 10,470 | 10,280 | 10,300 | 307,100 | 9,342.40 |
| 2008-02-19 | 10,400 | 10,460 | 10,360 | 10,420 | 227,100 | 9,451.25 |
| 2008-02-18 | 10,140 | 10,420 | 10,140 | 10,350 | 297,600 | 9,387.75 |
| 2008-02-15 | 10,150 | 10,160 | 9,890 | 10,130 | 203,400 | 9,188.21 |
| 2008-02-14 | 10,160 | 10,350 | 10,040 | 10,280 | 300,000 | 9,324.26 |
| 2008-02-13 | 10,030 | 10,070 | 9,900 | 9,960 | 224,800 | 9,034.01 |
| 2008-02-12 | 9,950 | 9,950 | 9,590 | 9,800 | 329,800 | 8,888.89 |
| 2008-02-08 | 9,410 | 10,160 | 9,300 | 10,040 | 431,300 | 9,106.58 |
| 2008-02-07 | 10,170 | 10,270 | 9,060 | 9,510 | 539,300 | 8,625.85 |
| 2008-02-06 | 10,360 | 10,430 | 9,970 | 9,990 | 177,500 | 9,061.22 |
| 2008-02-05 | 10,670 | 10,950 | 10,610 | 10,680 | 199,800 | 9,687.08 |
| 2008-02-04 | 11,050 | 11,240 | 10,970 | 11,240 | 207,800 | 10,195 |
| 2008-02-01 | 11,020 | 11,020 | 10,600 | 10,720 | 195,900 | 9,723.36 |
| 2008-01-31 | 10,580 | 11,210 | 10,530 | 10,830 | 265,300 | 9,823.13 |
| 2008-01-30 | 10,510 | 10,640 | 10,300 | 10,410 | 138,000 | 9,442.18 |
| 2008-01-29 | 10,390 | 10,450 | 10,110 | 10,300 | 72,100 | 9,342.40 |
| 2008-01-28 | 10,360 | 10,420 | 10,050 | 10,110 | 143,700 | 9,170.07 |
| 2008-01-25 | 10,030 | 10,750 | 10,020 | 10,560 | 309,000 | 9,578.23 |
| 2008-01-24 | 9,850 | 9,920 | 9,690 | 9,820 | 270,800 | 8,907.03 |
| 2008-01-23 | 10,270 | 10,490 | 9,870 | 9,950 | 259,300 | 9,024.94 |
| 2008-01-22 | 10,070 | 10,070 | 9,610 | 9,680 | 172,200 | 8,780.04 |
| 2008-01-21 | 10,550 | 10,640 | 10,190 | 10,220 | 230,500 | 9,269.84 |
| 2008-01-18 | 10,520 | 10,880 | 10,340 | 10,790 | 231,100 | 9,786.85 |
| 2008-01-17 | 10,700 | 10,850 | 10,300 | 10,600 | 239,500 | 9,614.51 |
| 2008-01-16 | 10,910 | 10,910 | 10,440 | 10,500 | 145,400 | 9,523.81 |
| 2008-01-15 | 11,500 | 11,540 | 10,910 | 10,920 | 212,800 | 9,904.76 |
| 2008-01-11 | 11,670 | 11,690 | 11,310 | 11,410 | 104,400 | 10,349.20 |
| 2008-01-10 | 11,770 | 11,840 | 11,560 | 11,660 | 114,500 | 10,576 |
| 2008-01-09 | 11,500 | 11,960 | 11,350 | 11,940 | 234,900 | 10,829.90 |
| 2008-01-08 | 11,670 | 11,830 | 11,470 | 11,570 | 208,200 | 10,494.30 |
| 2008-01-07 | 11,880 | 12,020 | 11,800 | 11,870 | 151,400 | 10,766.40 |
| 2008-01-04 | 12,810 | 12,910 | 12,220 | 12,260 | 90,200 | 11,120.20 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
