6849 日本光電 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 | 2,080 | 2,115 | 2,060 | 2,105 | 137,200 | 1,052.50 |
| 2008-12-29 | 2,000 | 2,055 | 1,993 | 2,050 | 141,300 | 1,025 |
| 2008-12-26 | 2,020 | 2,040 | 1,987 | 2,025 | 71,300 | 1,012.50 |
| 2008-12-25 | 1,971 | 2,060 | 1,970 | 2,055 | 144,000 | 1,027.50 |
| 2008-12-24 | 1,990 | 2,020 | 1,940 | 1,955 | 227,900 | 977.50 |
| 2008-12-22 | 1,926 | 2,030 | 1,907 | 2,030 | 274,300 | 1,015 |
| 2008-12-19 | 1,958 | 1,981 | 1,917 | 1,926 | 271,000 | 963 |
| 2008-12-18 | 1,935 | 2,020 | 1,935 | 1,988 | 232,500 | 994 |
| 2008-12-17 | 1,940 | 1,988 | 1,896 | 1,988 | 309,100 | 994 |
| 2008-12-16 | 1,891 | 1,927 | 1,875 | 1,894 | 266,400 | 947 |
| 2008-12-15 | 1,938 | 1,938 | 1,850 | 1,889 | 237,000 | 944.50 |
| 2008-12-12 | 1,866 | 1,879 | 1,778 | 1,818 | 287,400 | 909 |
| 2008-12-11 | 1,850 | 1,888 | 1,822 | 1,865 | 266,600 | 932.50 |
| 2008-12-10 | 1,759 | 1,829 | 1,723 | 1,804 | 402,100 | 902 |
| 2008-12-09 | 1,797 | 1,814 | 1,736 | 1,807 | 288,300 | 903.50 |
| 2008-12-08 | 1,724 | 1,809 | 1,712 | 1,791 | 234,800 | 895.50 |
| 2008-12-05 | 1,702 | 1,750 | 1,689 | 1,722 | 423,600 | 861 |
| 2008-12-04 | 1,634 | 1,671 | 1,602 | 1,647 | 410,200 | 823.50 |
| 2008-12-03 | 1,581 | 1,609 | 1,540 | 1,606 | 383,500 | 803 |
| 2008-12-02 | 1,498 | 1,566 | 1,498 | 1,521 | 344,400 | 760.50 |
| 2008-12-01 | 1,670 | 1,689 | 1,643 | 1,648 | 86,600 | 824 |
| 2008-11-28 | 1,695 | 1,719 | 1,654 | 1,700 | 263,600 | 850 |
| 2008-11-27 | 1,649 | 1,697 | 1,619 | 1,688 | 340,100 | 844 |
| 2008-11-26 | 1,575 | 1,609 | 1,538 | 1,605 | 314,100 | 802.50 |
| 2008-11-25 | 1,545 | 1,595 | 1,512 | 1,568 | 245,600 | 784 |
| 2008-11-21 | 1,440 | 1,510 | 1,418 | 1,505 | 236,700 | 752.50 |
| 2008-11-20 | 1,539 | 1,539 | 1,462 | 1,470 | 183,800 | 735 |
| 2008-11-19 | 1,605 | 1,605 | 1,534 | 1,559 | 208,600 | 779.50 |
| 2008-11-18 | 1,554 | 1,620 | 1,533 | 1,559 | 252,900 | 779.50 |
| 2008-11-17 | 1,548 | 1,590 | 1,505 | 1,533 | 196,900 | 766.50 |
| 2008-11-14 | 1,615 | 1,649 | 1,544 | 1,548 | 207,100 | 774 |
| 2008-11-13 | 1,604 | 1,641 | 1,588 | 1,607 | 220,800 | 803.50 |
| 2008-11-12 | 1,619 | 1,697 | 1,600 | 1,684 | 336,700 | 842 |
| 2008-11-11 | 1,650 | 1,693 | 1,624 | 1,627 | 368,900 | 813.50 |
| 2008-11-10 | 1,692 | 1,692 | 1,659 | 1,692 | 617,400 | 846 |
| 2008-11-07 | 1,486 | 1,524 | 1,456 | 1,492 | 394,300 | 746 |
| 2008-11-06 | 1,650 | 1,675 | 1,570 | 1,576 | 328,800 | 788 |
| 2008-11-05 | 1,747 | 1,756 | 1,661 | 1,726 | 268,700 | 863 |
| 2008-11-04 | 1,695 | 1,720 | 1,646 | 1,717 | 176,800 | 858.50 |
| 2008-10-31 | 1,683 | 1,722 | 1,614 | 1,635 | 407,100 | 817.50 |
| 2008-10-30 | 1,605 | 1,644 | 1,552 | 1,642 | 318,500 | 821 |
| 2008-10-29 | 1,643 | 1,646 | 1,532 | 1,620 | 304,800 | 810 |
| 2008-10-28 | 1,332 | 1,460 | 1,282 | 1,453 | 493,800 | 726.50 |
| 2008-10-27 | 1,457 | 1,507 | 1,363 | 1,372 | 372,200 | 686 |
| 2008-10-24 | 1,599 | 1,599 | 1,502 | 1,507 | 224,200 | 753.50 |
| 2008-10-23 | 1,551 | 1,588 | 1,491 | 1,584 | 316,200 | 792 |
| 2008-10-22 | 1,793 | 1,822 | 1,687 | 1,690 | 366,700 | 845 |
| 2008-10-21 | 1,823 | 1,839 | 1,777 | 1,823 | 231,100 | 911.50 |
| 2008-10-20 | 1,687 | 1,711 | 1,662 | 1,703 | 103,700 | 851.50 |
| 2008-10-17 | 1,678 | 1,698 | 1,633 | 1,657 | 298,400 | 828.50 |
| 2008-10-16 | 1,585 | 1,685 | 1,585 | 1,618 | 472,400 | 809 |
| 2008-10-15 | 1,643 | 1,717 | 1,612 | 1,705 | 365,600 | 852.50 |
| 2008-10-14 | 1,650 | 1,735 | 1,552 | 1,613 | 695,000 | 806.50 |
| 2008-10-10 | 1,600 | 1,600 | 1,476 | 1,550 | 346,600 | 775 |
| 2008-10-09 | 1,620 | 1,767 | 1,567 | 1,743 | 297,300 | 871.50 |
| 2008-10-08 | 1,750 | 1,786 | 1,635 | 1,650 | 417,500 | 825 |
| 2008-10-07 | 1,740 | 1,827 | 1,696 | 1,765 | 281,300 | 882.50 |
| 2008-10-06 | 1,830 | 1,849 | 1,759 | 1,781 | 376,500 | 890.50 |
| 2008-10-03 | 1,900 | 1,917 | 1,868 | 1,888 | 232,700 | 944 |
| 2008-10-02 | 1,964 | 1,977 | 1,916 | 1,922 | 177,900 | 961 |
| 2008-10-01 | 1,993 | 1,993 | 1,906 | 1,934 | 214,700 | 967 |
| 2008-09-30 | 1,851 | 1,947 | 1,802 | 1,944 | 375,100 | 972 |
| 2008-09-29 | 1,960 | 1,960 | 1,891 | 1,911 | 180,600 | 955.50 |
| 2008-09-26 | 1,868 | 1,915 | 1,826 | 1,906 | 411,400 | 953 |
| 2008-09-25 | 1,850 | 1,915 | 1,850 | 1,868 | 165,300 | 934 |
| 2008-09-24 | 1,950 | 1,980 | 1,895 | 1,923 | 146,400 | 961.50 |
| 2008-09-22 | 1,915 | 2,020 | 1,890 | 1,960 | 262,400 | 980 |
| 2008-09-19 | 1,865 | 1,895 | 1,791 | 1,825 | 541,500 | 912.50 |
| 2008-09-18 | 1,880 | 1,894 | 1,826 | 1,868 | 362,200 | 934 |
| 2008-09-17 | 2,025 | 2,030 | 1,887 | 1,910 | 351,900 | 955 |
| 2008-09-16 | 1,960 | 1,968 | 1,816 | 1,857 | 550,600 | 928.50 |
| 2008-09-12 | 1,993 | 2,030 | 1,963 | 1,984 | 297,800 | 992 |
| 2008-09-11 | 2,045 | 2,065 | 1,998 | 2,005 | 407,400 | 1,002.50 |
| 2008-09-10 | 2,100 | 2,160 | 2,070 | 2,110 | 190,100 | 1,055 |
| 2008-09-09 | 2,170 | 2,185 | 2,130 | 2,135 | 149,400 | 1,067.50 |
| 2008-09-08 | 2,200 | 2,220 | 2,135 | 2,180 | 236,500 | 1,090 |
| 2008-09-05 | 2,135 | 2,200 | 2,125 | 2,170 | 189,200 | 1,085 |
| 2008-09-04 | 2,305 | 2,305 | 2,210 | 2,210 | 151,200 | 1,105 |
| 2008-09-03 | 2,200 | 2,305 | 2,200 | 2,300 | 202,800 | 1,150 |
| 2008-09-02 | 2,255 | 2,285 | 2,170 | 2,195 | 180,100 | 1,097.50 |
| 2008-09-01 | 2,320 | 2,330 | 2,265 | 2,265 | 204,200 | 1,132.50 |
| 2008-08-29 | 2,395 | 2,425 | 2,355 | 2,395 | 270,300 | 1,197.50 |
| 2008-08-28 | 2,340 | 2,385 | 2,270 | 2,380 | 411,900 | 1,190 |
| 2008-08-27 | 2,185 | 2,315 | 2,155 | 2,305 | 198,300 | 1,152.50 |
| 2008-08-26 | 2,120 | 2,190 | 2,120 | 2,190 | 88,900 | 1,095 |
| 2008-08-25 | 2,200 | 2,235 | 2,165 | 2,190 | 118,200 | 1,095 |
| 2008-08-22 | 2,190 | 2,230 | 2,165 | 2,190 | 145,800 | 1,095 |
| 2008-08-21 | 2,150 | 2,165 | 2,135 | 2,150 | 117,900 | 1,075 |
| 2008-08-20 | 2,160 | 2,195 | 2,160 | 2,165 | 191,700 | 1,082.50 |
| 2008-08-19 | 2,210 | 2,230 | 2,175 | 2,200 | 178,200 | 1,100 |
| 2008-08-18 | 2,250 | 2,340 | 2,250 | 2,270 | 263,700 | 1,135 |
| 2008-08-15 | 2,225 | 2,250 | 2,200 | 2,245 | 203,600 | 1,122.50 |
| 2008-08-14 | 2,190 | 2,265 | 2,180 | 2,195 | 182,100 | 1,097.50 |
| 2008-08-13 | 2,180 | 2,220 | 2,140 | 2,190 | 203,600 | 1,095 |
| 2008-08-12 | 2,170 | 2,300 | 2,165 | 2,245 | 483,700 | 1,122.50 |
| 2008-08-11 | 2,175 | 2,245 | 2,165 | 2,245 | 362,600 | 1,122.50 |
| 2008-08-08 | 2,090 | 2,195 | 1,995 | 2,155 | 1,030,900 | 1,077.50 |
| 2008-08-07 | 2,170 | 2,170 | 2,170 | 2,170 | 265,800 | 1,085 |
| 2008-08-06 | 1,864 | 1,896 | 1,857 | 1,868 | 234,300 | 934 |
| 2008-08-05 | 1,786 | 1,855 | 1,786 | 1,829 | 279,500 | 914.50 |
| 2008-08-04 | 1,830 | 1,844 | 1,775 | 1,784 | 220,600 | 892 |
| 2008-08-01 | 1,899 | 1,904 | 1,865 | 1,874 | 205,800 | 937 |
| 2008-07-31 | 1,948 | 1,956 | 1,898 | 1,903 | 236,300 | 951.50 |
| 2008-07-30 | 1,896 | 1,918 | 1,882 | 1,918 | 156,800 | 959 |
| 2008-07-29 | 1,904 | 1,924 | 1,871 | 1,896 | 140,000 | 948 |
| 2008-07-28 | 1,945 | 1,952 | 1,914 | 1,931 | 226,800 | 965.50 |
| 2008-07-25 | 1,900 | 1,922 | 1,897 | 1,898 | 105,400 | 949 |
| 2008-07-24 | 1,918 | 1,934 | 1,889 | 1,928 | 313,200 | 964 |
| 2008-07-23 | 1,913 | 1,929 | 1,894 | 1,900 | 246,900 | 950 |
| 2008-07-22 | 1,919 | 1,926 | 1,888 | 1,925 | 164,200 | 962.50 |
| 2008-07-18 | 1,896 | 1,918 | 1,874 | 1,889 | 377,000 | 944.50 |
| 2008-07-17 | 1,830 | 1,876 | 1,826 | 1,867 | 294,500 | 933.50 |
| 2008-07-16 | 1,770 | 1,810 | 1,767 | 1,801 | 281,500 | 900.50 |
| 2008-07-15 | 1,891 | 1,891 | 1,794 | 1,803 | 347,800 | 901.50 |
| 2008-07-14 | 1,854 | 1,926 | 1,846 | 1,865 | 294,800 | 932.50 |
| 2008-07-11 | 1,829 | 1,877 | 1,814 | 1,838 | 321,300 | 919 |
| 2008-07-10 | 1,764 | 1,849 | 1,758 | 1,799 | 199,200 | 899.50 |
| 2008-07-09 | 1,780 | 1,815 | 1,754 | 1,766 | 390,000 | 883 |
| 2008-07-08 | 1,820 | 1,822 | 1,749 | 1,767 | 417,100 | 883.50 |
| 2008-07-07 | 1,870 | 1,873 | 1,812 | 1,832 | 240,600 | 916 |
| 2008-07-04 | 1,830 | 1,877 | 1,813 | 1,846 | 297,900 | 923 |
| 2008-07-03 | 1,764 | 1,838 | 1,745 | 1,830 | 305,600 | 915 |
| 2008-07-02 | 1,831 | 1,837 | 1,755 | 1,780 | 590,800 | 890 |
| 2008-07-01 | 1,868 | 1,881 | 1,847 | 1,848 | 202,900 | 924 |
| 2008-06-30 | 1,876 | 1,887 | 1,827 | 1,838 | 381,100 | 919 |
| 2008-06-27 | 1,871 | 1,881 | 1,855 | 1,875 | 166,200 | 937.50 |
| 2008-06-26 | 1,936 | 1,942 | 1,904 | 1,922 | 255,800 | 961 |
| 2008-06-25 | 1,910 | 1,936 | 1,884 | 1,935 | 275,700 | 967.50 |
| 2008-06-24 | 1,915 | 1,921 | 1,882 | 1,895 | 344,800 | 947.50 |
| 2008-06-23 | 1,999 | 1,999 | 1,950 | 1,975 | 174,600 | 987.50 |
| 2008-06-20 | 1,998 | 2,025 | 1,984 | 2,015 | 202,000 | 1,007.50 |
| 2008-06-19 | 2,015 | 2,015 | 1,965 | 1,968 | 108,200 | 984 |
| 2008-06-18 | 2,005 | 2,040 | 1,999 | 2,025 | 197,200 | 1,012.50 |
| 2008-06-17 | 1,995 | 2,000 | 1,979 | 1,986 | 303,600 | 993 |
| 2008-06-16 | 1,994 | 1,994 | 1,957 | 1,985 | 171,000 | 992.50 |
| 2008-06-13 | 1,998 | 1,998 | 1,951 | 1,964 | 254,600 | 982 |
| 2008-06-12 | 1,950 | 1,994 | 1,940 | 1,988 | 265,000 | 994 |
| 2008-06-11 | 2,000 | 2,000 | 1,951 | 1,960 | 267,800 | 980 |
| 2008-06-10 | 1,974 | 1,991 | 1,962 | 1,974 | 345,400 | 987 |
| 2008-06-09 | 1,924 | 1,976 | 1,901 | 1,947 | 342,200 | 973.50 |
| 2008-06-06 | 1,950 | 1,950 | 1,921 | 1,924 | 322,100 | 962 |
| 2008-06-05 | 1,920 | 1,938 | 1,896 | 1,927 | 298,900 | 963.50 |
| 2008-06-04 | 1,897 | 1,944 | 1,897 | 1,944 | 331,200 | 972 |
| 2008-06-03 | 1,921 | 1,923 | 1,885 | 1,896 | 603,000 | 948 |
| 2008-06-02 | 1,986 | 1,989 | 1,943 | 1,961 | 389,100 | 980.50 |
| 2008-05-30 | 1,990 | 2,020 | 1,971 | 1,986 | 397,400 | 993 |
| 2008-05-29 | 1,940 | 1,966 | 1,895 | 1,952 | 603,600 | 976 |
| 2008-05-28 | 1,975 | 1,975 | 1,938 | 1,959 | 525,900 | 979.50 |
| 2008-05-27 | 1,930 | 1,975 | 1,925 | 1,965 | 363,600 | 982.50 |
| 2008-05-26 | 1,869 | 1,948 | 1,866 | 1,947 | 737,300 | 973.50 |
| 2008-05-23 | 1,855 | 1,870 | 1,826 | 1,849 | 282,200 | 924.50 |
| 2008-05-22 | 1,820 | 1,864 | 1,810 | 1,861 | 286,700 | 930.50 |
| 2008-05-21 | 1,852 | 1,861 | 1,831 | 1,849 | 484,500 | 924.50 |
| 2008-05-20 | 1,944 | 1,948 | 1,880 | 1,910 | 454,100 | 955 |
| 2008-05-19 | 1,917 | 1,954 | 1,908 | 1,944 | 616,700 | 972 |
| 2008-05-16 | 1,900 | 1,916 | 1,867 | 1,880 | 464,300 | 940 |
| 2008-05-15 | 1,879 | 1,890 | 1,860 | 1,881 | 652,900 | 940.50 |
| 2008-05-14 | 1,876 | 1,898 | 1,850 | 1,863 | 1,476,400 | 931.50 |
| 2008-05-13 | 1,870 | 1,880 | 1,720 | 1,851 | 2,164,200 | 925.50 |
| 2008-05-12 | 2,050 | 2,080 | 2,040 | 2,070 | 91,100 | 1,035 |
| 2008-05-09 | 2,090 | 2,105 | 2,020 | 2,035 | 160,800 | 1,017.50 |
| 2008-05-08 | 2,080 | 2,120 | 2,080 | 2,090 | 121,300 | 1,045 |
| 2008-05-07 | 2,120 | 2,150 | 2,085 | 2,085 | 153,200 | 1,042.50 |
| 2008-05-02 | 2,130 | 2,135 | 2,105 | 2,120 | 104,000 | 1,060 |
| 2008-05-01 | 2,080 | 2,115 | 2,075 | 2,105 | 113,100 | 1,052.50 |
| 2008-04-30 | 2,065 | 2,110 | 2,050 | 2,070 | 195,300 | 1,035 |
| 2008-04-28 | 2,130 | 2,130 | 2,025 | 2,060 | 324,200 | 1,030 |
| 2008-04-25 | 2,100 | 2,125 | 2,090 | 2,095 | 295,500 | 1,047.50 |
| 2008-04-24 | 2,080 | 2,100 | 2,050 | 2,060 | 232,300 | 1,030 |
| 2008-04-23 | 2,095 | 2,110 | 2,030 | 2,050 | 377,800 | 1,025 |
| 2008-04-22 | 2,140 | 2,150 | 2,100 | 2,125 | 208,600 | 1,062.50 |
| 2008-04-21 | 2,190 | 2,195 | 2,120 | 2,140 | 212,000 | 1,070 |
| 2008-04-18 | 2,195 | 2,210 | 2,130 | 2,155 | 263,300 | 1,077.50 |
| 2008-04-17 | 2,260 | 2,270 | 2,200 | 2,210 | 211,500 | 1,105 |
| 2008-04-16 | 2,225 | 2,265 | 2,220 | 2,255 | 174,200 | 1,127.50 |
| 2008-04-15 | 2,210 | 2,210 | 2,165 | 2,185 | 146,400 | 1,092.50 |
| 2008-04-14 | 2,240 | 2,270 | 2,200 | 2,220 | 191,800 | 1,110 |
| 2008-04-11 | 2,260 | 2,290 | 2,255 | 2,275 | 169,200 | 1,137.50 |
| 2008-04-10 | 2,160 | 2,320 | 2,155 | 2,255 | 480,400 | 1,127.50 |
| 2008-04-09 | 2,230 | 2,230 | 2,165 | 2,180 | 83,700 | 1,090 |
| 2008-04-08 | 2,210 | 2,240 | 2,200 | 2,205 | 129,700 | 1,102.50 |
| 2008-04-07 | 2,215 | 2,225 | 2,180 | 2,225 | 116,800 | 1,112.50 |
| 2008-04-04 | 2,170 | 2,245 | 2,165 | 2,240 | 117,400 | 1,120 |
| 2008-04-03 | 2,220 | 2,220 | 2,155 | 2,205 | 310,300 | 1,102.50 |
| 2008-04-02 | 2,285 | 2,295 | 2,220 | 2,230 | 408,100 | 1,115 |
| 2008-04-01 | 2,240 | 2,275 | 2,215 | 2,245 | 371,400 | 1,122.50 |
| 2008-03-31 | 2,220 | 2,320 | 2,215 | 2,280 | 578,600 | 1,140 |
| 2008-03-28 | 2,235 | 2,275 | 2,230 | 2,275 | 273,700 | 1,137.50 |
| 2008-03-27 | 2,255 | 2,285 | 2,230 | 2,275 | 204,200 | 1,137.50 |
| 2008-03-26 | 2,250 | 2,300 | 2,225 | 2,295 | 176,800 | 1,147.50 |
| 2008-03-25 | 2,320 | 2,320 | 2,250 | 2,295 | 166,700 | 1,147.50 |
| 2008-03-24 | 2,255 | 2,330 | 2,245 | 2,280 | 207,000 | 1,140 |
| 2008-03-21 | 2,285 | 2,300 | 2,235 | 2,270 | 302,100 | 1,135 |
| 2008-03-19 | 2,380 | 2,380 | 2,300 | 2,310 | 629,600 | 1,155 |
| 2008-03-18 | 2,155 | 2,275 | 2,150 | 2,260 | 777,900 | 1,130 |
| 2008-03-17 | 2,040 | 2,215 | 2,035 | 2,150 | 718,000 | 1,075 |
| 2008-03-14 | 2,080 | 2,170 | 2,050 | 2,095 | 656,800 | 1,047.50 |
| 2008-03-13 | 1,966 | 2,025 | 1,966 | 2,000 | 306,200 | 1,000 |
| 2008-03-12 | 2,035 | 2,045 | 1,980 | 1,993 | 345,400 | 996.50 |
| 2008-03-11 | 1,930 | 1,930 | 1,880 | 1,911 | 659,400 | 955.50 |
| 2008-03-10 | 1,973 | 1,991 | 1,931 | 1,962 | 198,100 | 981 |
| 2008-03-07 | 2,000 | 2,030 | 1,980 | 1,998 | 295,500 | 999 |
| 2008-03-06 | 1,990 | 2,065 | 1,990 | 2,045 | 214,200 | 1,022.50 |
| 2008-03-05 | 2,040 | 2,045 | 1,938 | 1,973 | 582,500 | 986.50 |
| 2008-03-04 | 2,085 | 2,100 | 2,030 | 2,050 | 263,500 | 1,025 |
| 2008-03-03 | 2,030 | 2,075 | 1,998 | 2,045 | 296,600 | 1,022.50 |
| 2008-02-29 | 2,205 | 2,205 | 2,105 | 2,120 | 276,300 | 1,060 |
| 2008-02-28 | 2,210 | 2,225 | 2,190 | 2,215 | 149,000 | 1,107.50 |
| 2008-02-27 | 2,215 | 2,245 | 2,205 | 2,230 | 218,200 | 1,115 |
| 2008-02-26 | 2,230 | 2,245 | 2,170 | 2,175 | 174,900 | 1,087.50 |
| 2008-02-25 | 2,100 | 2,225 | 2,100 | 2,215 | 302,200 | 1,107.50 |
| 2008-02-22 | 2,135 | 2,135 | 2,075 | 2,125 | 275,500 | 1,062.50 |
| 2008-02-21 | 2,065 | 2,135 | 2,065 | 2,130 | 425,500 | 1,065 |
| 2008-02-20 | 2,150 | 2,155 | 2,055 | 2,060 | 402,600 | 1,030 |
| 2008-02-19 | 2,195 | 2,205 | 2,165 | 2,180 | 235,000 | 1,090 |
| 2008-02-18 | 2,195 | 2,250 | 2,190 | 2,205 | 197,000 | 1,102.50 |
| 2008-02-15 | 2,245 | 2,250 | 2,170 | 2,235 | 158,600 | 1,117.50 |
| 2008-02-14 | 2,225 | 2,250 | 2,190 | 2,240 | 175,500 | 1,120 |
| 2008-02-13 | 2,235 | 2,260 | 2,155 | 2,165 | 347,300 | 1,082.50 |
| 2008-02-12 | 2,335 | 2,335 | 2,230 | 2,230 | 354,400 | 1,115 |
| 2008-02-08 | 2,335 | 2,450 | 2,270 | 2,410 | 426,200 | 1,205 |
| 2008-02-07 | 2,370 | 2,430 | 2,365 | 2,415 | 313,000 | 1,207.50 |
| 2008-02-06 | 2,395 | 2,395 | 2,350 | 2,370 | 268,600 | 1,185 |
| 2008-02-05 | 2,455 | 2,475 | 2,410 | 2,435 | 234,900 | 1,217.50 |
| 2008-02-04 | 2,460 | 2,505 | 2,440 | 2,490 | 160,800 | 1,245 |
| 2008-02-01 | 2,440 | 2,485 | 2,385 | 2,420 | 195,200 | 1,210 |
| 2008-01-31 | 2,370 | 2,485 | 2,335 | 2,470 | 453,500 | 1,235 |
| 2008-01-30 | 2,530 | 2,530 | 2,420 | 2,445 | 148,900 | 1,222.50 |
| 2008-01-29 | 2,430 | 2,510 | 2,395 | 2,490 | 244,900 | 1,245 |
| 2008-01-28 | 2,440 | 2,465 | 2,395 | 2,405 | 161,000 | 1,202.50 |
| 2008-01-25 | 2,410 | 2,450 | 2,370 | 2,445 | 212,000 | 1,222.50 |
| 2008-01-24 | 2,350 | 2,380 | 2,270 | 2,325 | 343,000 | 1,162.50 |
| 2008-01-23 | 2,485 | 2,490 | 2,345 | 2,365 | 343,700 | 1,182.50 |
| 2008-01-22 | 2,425 | 2,460 | 2,305 | 2,305 | 320,300 | 1,152.50 |
| 2008-01-21 | 2,520 | 2,555 | 2,470 | 2,505 | 213,600 | 1,252.50 |
| 2008-01-18 | 2,545 | 2,580 | 2,490 | 2,560 | 248,000 | 1,280 |
| 2008-01-17 | 2,475 | 2,605 | 2,470 | 2,585 | 221,400 | 1,292.50 |
| 2008-01-16 | 2,440 | 2,580 | 2,430 | 2,495 | 332,300 | 1,247.50 |
| 2008-01-15 | 2,695 | 2,695 | 2,495 | 2,495 | 334,100 | 1,247.50 |
| 2008-01-11 | 2,670 | 2,715 | 2,650 | 2,690 | 347,700 | 1,345 |
| 2008-01-10 | 2,665 | 2,670 | 2,615 | 2,635 | 334,700 | 1,317.50 |
| 2008-01-09 | 2,500 | 2,670 | 2,500 | 2,670 | 206,000 | 1,335 |
| 2008-01-08 | 2,510 | 2,600 | 2,510 | 2,560 | 208,000 | 1,280 |
| 2008-01-07 | 2,500 | 2,585 | 2,470 | 2,545 | 172,500 | 1,272.50 |
| 2008-01-04 | 2,660 | 2,660 | 2,550 | 2,560 | 105,100 | 1,280 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
