6902 (株)デンソー 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 | 1,413 | 1,470 | 1,412 | 1,470 | 951,700 | 367.50 |
| 2008-12-29 | 1,409 | 1,441 | 1,397 | 1,433 | 1,639,100 | 358.25 |
| 2008-12-26 | 1,386 | 1,425 | 1,378 | 1,417 | 1,838,900 | 354.25 |
| 2008-12-25 | 1,375 | 1,385 | 1,335 | 1,375 | 1,687,600 | 343.75 |
| 2008-12-24 | 1,330 | 1,360 | 1,322 | 1,355 | 3,974,000 | 338.75 |
| 2008-12-22 | 1,397 | 1,402 | 1,335 | 1,380 | 3,661,700 | 345 |
| 2008-12-19 | 1,391 | 1,408 | 1,357 | 1,377 | 5,088,600 | 344.25 |
| 2008-12-18 | 1,421 | 1,471 | 1,420 | 1,437 | 4,764,900 | 359.25 |
| 2008-12-17 | 1,543 | 1,563 | 1,425 | 1,481 | 4,005,500 | 370.25 |
| 2008-12-16 | 1,500 | 1,533 | 1,475 | 1,513 | 3,127,800 | 378.25 |
| 2008-12-15 | 1,515 | 1,588 | 1,512 | 1,552 | 4,498,900 | 388 |
| 2008-12-12 | 1,597 | 1,597 | 1,410 | 1,430 | 6,943,700 | 357.50 |
| 2008-12-11 | 1,562 | 1,629 | 1,482 | 1,627 | 5,168,200 | 406.75 |
| 2008-12-10 | 1,452 | 1,547 | 1,393 | 1,532 | 4,560,800 | 383 |
| 2008-12-09 | 1,414 | 1,446 | 1,400 | 1,442 | 4,790,300 | 360.50 |
| 2008-12-08 | 1,274 | 1,362 | 1,257 | 1,356 | 4,573,100 | 339 |
| 2008-12-05 | 1,300 | 1,311 | 1,250 | 1,254 | 5,240,200 | 313.50 |
| 2008-12-04 | 1,400 | 1,411 | 1,303 | 1,314 | 4,651,700 | 328.50 |
| 2008-12-03 | 1,435 | 1,437 | 1,364 | 1,382 | 3,979,600 | 345.50 |
| 2008-12-02 | 1,452 | 1,463 | 1,404 | 1,411 | 3,516,600 | 352.75 |
| 2008-12-01 | 1,562 | 1,562 | 1,479 | 1,504 | 2,634,900 | 376 |
| 2008-11-28 | 1,539 | 1,589 | 1,520 | 1,578 | 3,543,000 | 394.50 |
| 2008-11-27 | 1,531 | 1,562 | 1,486 | 1,500 | 2,479,300 | 375 |
| 2008-11-26 | 1,550 | 1,577 | 1,512 | 1,519 | 3,218,700 | 379.75 |
| 2008-11-25 | 1,697 | 1,698 | 1,548 | 1,607 | 4,458,400 | 401.75 |
| 2008-11-21 | 1,400 | 1,575 | 1,381 | 1,547 | 5,950,200 | 386.75 |
| 2008-11-20 | 1,479 | 1,480 | 1,416 | 1,420 | 3,420,000 | 355 |
| 2008-11-19 | 1,554 | 1,570 | 1,500 | 1,516 | 3,256,100 | 379 |
| 2008-11-18 | 1,544 | 1,598 | 1,525 | 1,551 | 3,043,900 | 387.75 |
| 2008-11-17 | 1,540 | 1,654 | 1,516 | 1,604 | 3,261,400 | 401 |
| 2008-11-14 | 1,665 | 1,715 | 1,602 | 1,617 | 5,357,000 | 404.25 |
| 2008-11-13 | 1,570 | 1,601 | 1,534 | 1,546 | 4,385,000 | 386.50 |
| 2008-11-12 | 1,690 | 1,705 | 1,623 | 1,641 | 5,480,400 | 410.25 |
| 2008-11-11 | 1,800 | 1,800 | 1,738 | 1,738 | 5,085,800 | 434.50 |
| 2008-11-10 | 1,846 | 1,932 | 1,843 | 1,898 | 7,700,300 | 474.50 |
| 2008-11-07 | 1,665 | 1,846 | 1,665 | 1,756 | 11,297,000 | 439 |
| 2008-11-06 | 2,215 | 2,220 | 2,025 | 2,065 | 5,387,600 | 516.25 |
| 2008-11-05 | 2,280 | 2,420 | 2,225 | 2,415 | 5,643,700 | 603.75 |
| 2008-11-04 | 2,095 | 2,100 | 2,010 | 2,080 | 3,519,500 | 520 |
| 2008-10-31 | 1,900 | 2,030 | 1,821 | 1,864 | 6,359,200 | 466 |
| 2008-10-30 | 1,800 | 1,947 | 1,781 | 1,920 | 6,604,400 | 480 |
| 2008-10-29 | 1,792 | 1,792 | 1,595 | 1,710 | 4,750,100 | 427.50 |
| 2008-10-28 | 1,430 | 1,670 | 1,409 | 1,619 | 5,015,300 | 404.75 |
| 2008-10-27 | 1,634 | 1,708 | 1,455 | 1,470 | 4,505,400 | 367.50 |
| 2008-10-24 | 1,797 | 1,797 | 1,650 | 1,650 | 4,959,300 | 412.50 |
| 2008-10-23 | 1,749 | 1,814 | 1,703 | 1,797 | 5,075,700 | 449.25 |
| 2008-10-22 | 2,010 | 2,010 | 1,861 | 1,861 | 4,994,200 | 465.25 |
| 2008-10-21 | 2,005 | 2,060 | 1,998 | 2,050 | 3,311,400 | 512.50 |
| 2008-10-20 | 1,884 | 1,927 | 1,817 | 1,922 | 3,066,100 | 480.50 |
| 2008-10-17 | 1,801 | 1,875 | 1,794 | 1,854 | 4,313,200 | 463.50 |
| 2008-10-16 | 1,795 | 1,849 | 1,757 | 1,757 | 4,281,100 | 439.25 |
| 2008-10-15 | 2,030 | 2,030 | 1,938 | 1,995 | 6,446,300 | 498.75 |
| 2008-10-14 | 1,980 | 2,070 | 1,949 | 2,070 | 2,954,800 | 517.50 |
| 2008-10-10 | 1,648 | 1,812 | 1,648 | 1,770 | 6,433,100 | 442.50 |
| 2008-10-09 | 1,906 | 2,010 | 1,886 | 1,918 | 4,382,600 | 479.50 |
| 2008-10-08 | 2,000 | 2,040 | 1,872 | 1,906 | 9,671,800 | 476.50 |
| 2008-10-07 | 1,970 | 2,145 | 1,970 | 2,130 | 5,138,900 | 532.50 |
| 2008-10-06 | 2,150 | 2,180 | 2,110 | 2,115 | 6,391,500 | 528.75 |
| 2008-10-03 | 2,265 | 2,285 | 2,160 | 2,210 | 4,060,000 | 552.50 |
| 2008-10-02 | 2,500 | 2,500 | 2,320 | 2,330 | 4,072,300 | 582.50 |
| 2008-10-01 | 2,510 | 2,570 | 2,500 | 2,515 | 2,980,100 | 628.75 |
| 2008-09-30 | 2,450 | 2,560 | 2,420 | 2,540 | 3,812,900 | 635 |
| 2008-09-29 | 2,700 | 2,735 | 2,540 | 2,570 | 4,890,300 | 642.50 |
| 2008-09-26 | 2,705 | 2,750 | 2,665 | 2,685 | 3,128,900 | 671.25 |
| 2008-09-25 | 2,645 | 2,685 | 2,590 | 2,665 | 2,388,600 | 666.25 |
| 2008-09-24 | 2,665 | 2,700 | 2,600 | 2,675 | 3,400,300 | 668.75 |
| 2008-09-22 | 2,615 | 2,690 | 2,595 | 2,660 | 2,251,500 | 665 |
| 2008-09-19 | 2,495 | 2,565 | 2,425 | 2,550 | 3,870,300 | 637.50 |
| 2008-09-18 | 2,495 | 2,495 | 2,400 | 2,415 | 3,245,700 | 603.75 |
| 2008-09-17 | 2,605 | 2,605 | 2,535 | 2,535 | 3,241,400 | 633.75 |
| 2008-09-16 | 2,570 | 2,585 | 2,505 | 2,530 | 3,419,400 | 632.50 |
| 2008-09-12 | 2,775 | 2,785 | 2,660 | 2,715 | 5,018,400 | 678.75 |
| 2008-09-11 | 2,760 | 2,780 | 2,710 | 2,735 | 3,103,100 | 683.75 |
| 2008-09-10 | 2,650 | 2,830 | 2,650 | 2,800 | 4,335,700 | 700 |
| 2008-09-09 | 2,765 | 2,790 | 2,705 | 2,730 | 2,313,300 | 682.50 |
| 2008-09-08 | 2,790 | 2,840 | 2,765 | 2,805 | 2,737,300 | 701.25 |
| 2008-09-05 | 2,705 | 2,720 | 2,650 | 2,700 | 3,858,000 | 675 |
| 2008-09-04 | 2,720 | 2,795 | 2,685 | 2,745 | 3,797,400 | 686.25 |
| 2008-09-03 | 2,695 | 2,735 | 2,670 | 2,715 | 3,087,200 | 678.75 |
| 2008-09-02 | 2,705 | 2,730 | 2,610 | 2,640 | 4,205,900 | 660 |
| 2008-09-01 | 2,775 | 2,805 | 2,700 | 2,715 | 3,091,100 | 678.75 |
| 2008-08-29 | 2,800 | 2,865 | 2,800 | 2,855 | 2,754,900 | 713.75 |
| 2008-08-28 | 2,810 | 2,815 | 2,750 | 2,780 | 2,118,700 | 695 |
| 2008-08-27 | 2,815 | 2,835 | 2,735 | 2,755 | 3,958,200 | 688.75 |
| 2008-08-26 | 2,715 | 2,840 | 2,700 | 2,825 | 4,765,900 | 706.25 |
| 2008-08-25 | 2,700 | 2,790 | 2,695 | 2,755 | 4,208,700 | 688.75 |
| 2008-08-22 | 2,705 | 2,720 | 2,620 | 2,625 | 4,227,700 | 656.25 |
| 2008-08-21 | 2,735 | 2,785 | 2,690 | 2,755 | 4,807,600 | 688.75 |
| 2008-08-20 | 2,700 | 2,750 | 2,680 | 2,725 | 3,080,200 | 681.25 |
| 2008-08-19 | 2,785 | 2,790 | 2,715 | 2,740 | 3,324,000 | 685 |
| 2008-08-18 | 2,805 | 2,920 | 2,780 | 2,865 | 3,000,300 | 716.25 |
| 2008-08-15 | 2,785 | 2,835 | 2,745 | 2,830 | 3,581,700 | 707.50 |
| 2008-08-14 | 2,895 | 2,910 | 2,810 | 2,810 | 2,375,000 | 702.50 |
| 2008-08-13 | 2,870 | 2,920 | 2,810 | 2,895 | 3,250,400 | 723.75 |
| 2008-08-12 | 2,950 | 2,965 | 2,855 | 2,880 | 3,472,100 | 720 |
| 2008-08-11 | 2,905 | 2,985 | 2,905 | 2,965 | 3,308,800 | 741.25 |
| 2008-08-08 | 2,815 | 2,890 | 2,785 | 2,840 | 3,958,900 | 710 |
| 2008-08-07 | 2,890 | 2,895 | 2,800 | 2,855 | 4,444,200 | 713.75 |
| 2008-08-06 | 2,810 | 2,875 | 2,780 | 2,870 | 5,621,500 | 717.50 |
| 2008-08-05 | 2,725 | 2,790 | 2,710 | 2,770 | 3,251,500 | 692.50 |
| 2008-08-04 | 2,805 | 2,815 | 2,700 | 2,720 | 3,765,500 | 680 |
| 2008-08-01 | 2,775 | 2,840 | 2,765 | 2,810 | 6,162,700 | 702.50 |
| 2008-07-31 | 2,865 | 2,865 | 2,770 | 2,815 | 12,916,800 | 703.75 |
| 2008-07-30 | 3,230 | 3,230 | 2,955 | 3,010 | 5,938,900 | 752.50 |
| 2008-07-29 | 3,140 | 3,140 | 3,040 | 3,140 | 2,113,600 | 785 |
| 2008-07-28 | 3,250 | 3,290 | 3,160 | 3,190 | 1,557,600 | 797.50 |
| 2008-07-25 | 3,260 | 3,270 | 3,200 | 3,200 | 1,671,200 | 800 |
| 2008-07-24 | 3,220 | 3,300 | 3,210 | 3,290 | 2,426,800 | 822.50 |
| 2008-07-23 | 3,170 | 3,290 | 3,150 | 3,200 | 3,951,400 | 800 |
| 2008-07-22 | 3,120 | 3,220 | 3,110 | 3,220 | 3,760,500 | 805 |
| 2008-07-18 | 3,110 | 3,120 | 3,060 | 3,070 | 5,173,300 | 767.50 |
| 2008-07-17 | 3,210 | 3,230 | 3,080 | 3,110 | 4,845,100 | 777.50 |
| 2008-07-16 | 3,180 | 3,260 | 3,160 | 3,190 | 4,145,100 | 797.50 |
| 2008-07-15 | 3,300 | 3,320 | 3,210 | 3,250 | 2,591,400 | 812.50 |
| 2008-07-14 | 3,370 | 3,450 | 3,330 | 3,340 | 2,017,100 | 835 |
| 2008-07-11 | 3,470 | 3,470 | 3,350 | 3,380 | 2,866,000 | 845 |
| 2008-07-10 | 3,420 | 3,460 | 3,390 | 3,420 | 1,606,700 | 855 |
| 2008-07-09 | 3,500 | 3,520 | 3,410 | 3,460 | 2,295,100 | 865 |
| 2008-07-08 | 3,460 | 3,490 | 3,350 | 3,400 | 3,035,000 | 850 |
| 2008-07-07 | 3,450 | 3,520 | 3,420 | 3,510 | 1,485,700 | 877.50 |
| 2008-07-04 | 3,470 | 3,540 | 3,470 | 3,520 | 1,809,700 | 880 |
| 2008-07-03 | 3,450 | 3,540 | 3,430 | 3,490 | 3,483,300 | 872.50 |
| 2008-07-02 | 3,570 | 3,570 | 3,450 | 3,480 | 3,757,600 | 870 |
| 2008-07-01 | 3,610 | 3,670 | 3,530 | 3,530 | 4,039,300 | 882.50 |
| 2008-06-30 | 3,730 | 3,730 | 3,620 | 3,650 | 2,712,900 | 912.50 |
| 2008-06-27 | 3,680 | 3,720 | 3,650 | 3,710 | 2,251,400 | 927.50 |
| 2008-06-26 | 3,810 | 3,830 | 3,780 | 3,780 | 1,943,700 | 945 |
| 2008-06-25 | 3,810 | 3,820 | 3,710 | 3,760 | 2,186,800 | 940 |
| 2008-06-24 | 3,740 | 3,830 | 3,730 | 3,780 | 2,148,600 | 945 |
| 2008-06-23 | 3,760 | 3,820 | 3,690 | 3,790 | 3,770,900 | 947.50 |
| 2008-06-20 | 3,950 | 3,950 | 3,870 | 3,890 | 2,048,800 | 972.50 |
| 2008-06-19 | 4,010 | 4,020 | 3,870 | 3,900 | 2,220,300 | 975 |
| 2008-06-18 | 3,940 | 4,060 | 3,940 | 4,060 | 1,967,800 | 1,015 |
| 2008-06-17 | 3,990 | 3,990 | 3,930 | 3,950 | 1,472,700 | 987.50 |
| 2008-06-16 | 3,980 | 4,030 | 3,950 | 4,000 | 2,161,200 | 1,000 |
| 2008-06-13 | 3,910 | 3,960 | 3,840 | 3,930 | 7,117,900 | 982.50 |
| 2008-06-12 | 3,940 | 3,960 | 3,870 | 3,880 | 3,002,200 | 970 |
| 2008-06-11 | 3,940 | 4,010 | 3,910 | 3,990 | 2,615,800 | 997.50 |
| 2008-06-10 | 3,930 | 3,990 | 3,870 | 3,890 | 1,675,800 | 972.50 |
| 2008-06-09 | 3,940 | 3,960 | 3,860 | 3,920 | 2,778,200 | 980 |
| 2008-06-06 | 4,120 | 4,170 | 4,080 | 4,090 | 3,939,100 | 1,022.50 |
| 2008-06-05 | 4,000 | 4,010 | 3,900 | 4,010 | 2,715,500 | 1,002.50 |
| 2008-06-04 | 3,820 | 3,990 | 3,820 | 3,990 | 3,048,900 | 997.50 |
| 2008-06-03 | 3,850 | 3,860 | 3,770 | 3,810 | 2,632,000 | 952.50 |
| 2008-06-02 | 3,880 | 3,940 | 3,820 | 3,910 | 3,228,300 | 977.50 |
| 2008-05-30 | 3,730 | 3,880 | 3,720 | 3,850 | 4,377,000 | 962.50 |
| 2008-05-29 | 3,540 | 3,650 | 3,530 | 3,640 | 1,946,300 | 910 |
| 2008-05-28 | 3,570 | 3,600 | 3,470 | 3,510 | 1,804,900 | 877.50 |
| 2008-05-27 | 3,500 | 3,580 | 3,500 | 3,560 | 1,632,200 | 890 |
| 2008-05-26 | 3,570 | 3,590 | 3,470 | 3,490 | 1,772,900 | 872.50 |
| 2008-05-23 | 3,650 | 3,680 | 3,600 | 3,600 | 1,673,100 | 900 |
| 2008-05-22 | 3,580 | 3,670 | 3,560 | 3,640 | 1,508,000 | 910 |
| 2008-05-21 | 3,710 | 3,710 | 3,590 | 3,650 | 2,234,100 | 912.50 |
| 2008-05-20 | 3,840 | 3,840 | 3,750 | 3,760 | 1,957,700 | 940 |
| 2008-05-19 | 3,810 | 3,840 | 3,760 | 3,800 | 1,941,600 | 950 |
| 2008-05-16 | 3,790 | 3,820 | 3,750 | 3,800 | 1,642,900 | 950 |
| 2008-05-15 | 3,740 | 3,790 | 3,710 | 3,750 | 2,247,000 | 937.50 |
| 2008-05-14 | 3,760 | 3,770 | 3,670 | 3,740 | 2,033,000 | 935 |
| 2008-05-13 | 3,670 | 3,750 | 3,670 | 3,740 | 2,780,100 | 935 |
| 2008-05-12 | 3,580 | 3,640 | 3,550 | 3,620 | 2,388,700 | 905 |
| 2008-05-09 | 3,670 | 3,670 | 3,520 | 3,590 | 3,888,100 | 897.50 |
| 2008-05-08 | 3,730 | 3,750 | 3,650 | 3,660 | 2,063,300 | 915 |
| 2008-05-07 | 3,710 | 3,750 | 3,690 | 3,720 | 4,630,200 | 930 |
| 2008-05-02 | 3,570 | 3,610 | 3,470 | 3,560 | 3,668,200 | 890 |
| 2008-05-01 | 3,510 | 3,550 | 3,460 | 3,520 | 3,845,200 | 880 |
| 2008-04-30 | 3,630 | 3,670 | 3,570 | 3,610 | 2,790,800 | 902.50 |
| 2008-04-28 | 3,550 | 3,640 | 3,480 | 3,620 | 3,550,500 | 905 |
| 2008-04-25 | 3,330 | 3,560 | 3,330 | 3,500 | 4,703,200 | 875 |
| 2008-04-24 | 3,360 | 3,390 | 3,300 | 3,330 | 2,794,300 | 832.50 |
| 2008-04-23 | 3,340 | 3,390 | 3,310 | 3,360 | 2,652,500 | 840 |
| 2008-04-22 | 3,340 | 3,390 | 3,320 | 3,390 | 3,789,300 | 847.50 |
| 2008-04-21 | 3,450 | 3,510 | 3,410 | 3,480 | 3,750,900 | 870 |
| 2008-04-18 | 3,250 | 3,310 | 3,220 | 3,280 | 3,081,200 | 820 |
| 2008-04-17 | 3,170 | 3,220 | 3,160 | 3,200 | 4,382,800 | 800 |
| 2008-04-16 | 3,170 | 3,180 | 3,120 | 3,120 | 2,688,600 | 780 |
| 2008-04-15 | 3,170 | 3,170 | 3,100 | 3,140 | 2,656,300 | 785 |
| 2008-04-14 | 3,160 | 3,190 | 3,110 | 3,150 | 2,062,800 | 787.50 |
| 2008-04-11 | 3,230 | 3,280 | 3,210 | 3,260 | 3,454,700 | 815 |
| 2008-04-10 | 3,170 | 3,210 | 3,120 | 3,160 | 2,934,700 | 790 |
| 2008-04-09 | 3,230 | 3,270 | 3,170 | 3,170 | 3,014,100 | 792.50 |
| 2008-04-08 | 3,240 | 3,280 | 3,180 | 3,210 | 2,901,900 | 802.50 |
| 2008-04-07 | 3,290 | 3,350 | 3,230 | 3,330 | 2,839,700 | 832.50 |
| 2008-04-04 | 3,370 | 3,380 | 3,270 | 3,280 | 2,177,200 | 820 |
| 2008-04-03 | 3,390 | 3,450 | 3,310 | 3,420 | 2,490,600 | 855 |
| 2008-04-02 | 3,390 | 3,400 | 3,340 | 3,360 | 2,340,600 | 840 |
| 2008-04-01 | 3,240 | 3,310 | 3,180 | 3,240 | 2,804,300 | 810 |
| 2008-03-31 | 3,250 | 3,290 | 3,170 | 3,220 | 3,444,900 | 805 |
| 2008-03-28 | 3,290 | 3,340 | 3,220 | 3,290 | 3,125,300 | 822.50 |
| 2008-03-27 | 3,340 | 3,350 | 3,240 | 3,280 | 2,765,500 | 820 |
| 2008-03-26 | 3,370 | 3,420 | 3,330 | 3,420 | 1,632,200 | 855 |
| 2008-03-25 | 3,380 | 3,480 | 3,350 | 3,440 | 3,066,000 | 860 |
| 2008-03-24 | 3,330 | 3,380 | 3,320 | 3,340 | 1,828,000 | 835 |
| 2008-03-21 | 3,380 | 3,390 | 3,310 | 3,360 | 1,889,800 | 840 |
| 2008-03-19 | 3,360 | 3,370 | 3,270 | 3,310 | 2,409,900 | 827.50 |
| 2008-03-18 | 3,200 | 3,260 | 3,160 | 3,210 | 2,608,000 | 802.50 |
| 2008-03-17 | 3,210 | 3,300 | 3,180 | 3,190 | 4,442,000 | 797.50 |
| 2008-03-14 | 3,580 | 3,590 | 3,360 | 3,410 | 7,364,800 | 852.50 |
| 2008-03-13 | 3,630 | 3,650 | 3,530 | 3,550 | 2,733,700 | 887.50 |
| 2008-03-12 | 3,730 | 3,750 | 3,630 | 3,630 | 2,962,400 | 907.50 |
| 2008-03-11 | 3,560 | 3,650 | 3,540 | 3,630 | 2,325,600 | 907.50 |
| 2008-03-10 | 3,550 | 3,620 | 3,520 | 3,580 | 1,643,700 | 895 |
| 2008-03-07 | 3,620 | 3,640 | 3,570 | 3,590 | 2,579,000 | 897.50 |
| 2008-03-06 | 3,740 | 3,790 | 3,680 | 3,720 | 2,012,000 | 930 |
| 2008-03-05 | 3,740 | 3,750 | 3,660 | 3,700 | 2,438,400 | 925 |
| 2008-03-04 | 3,760 | 3,790 | 3,670 | 3,720 | 2,678,400 | 930 |
| 2008-03-03 | 3,800 | 3,820 | 3,750 | 3,750 | 2,715,100 | 937.50 |
| 2008-02-29 | 4,010 | 4,040 | 3,930 | 3,950 | 3,897,800 | 987.50 |
| 2008-02-28 | 4,220 | 4,230 | 4,110 | 4,220 | 1,864,500 | 1,055 |
| 2008-02-27 | 4,250 | 4,290 | 4,210 | 4,270 | 2,103,600 | 1,067.50 |
| 2008-02-26 | 4,210 | 4,280 | 4,180 | 4,200 | 3,381,400 | 1,050 |
| 2008-02-25 | 4,070 | 4,160 | 4,040 | 4,120 | 1,991,500 | 1,030 |
| 2008-02-22 | 4,050 | 4,050 | 3,980 | 4,050 | 1,924,100 | 1,012.50 |
| 2008-02-21 | 4,030 | 4,130 | 4,000 | 4,110 | 2,209,200 | 1,027.50 |
| 2008-02-20 | 4,140 | 4,190 | 3,990 | 4,020 | 3,588,000 | 1,005 |
| 2008-02-19 | 4,080 | 4,180 | 4,060 | 4,140 | 3,052,800 | 1,035 |
| 2008-02-18 | 3,970 | 4,080 | 3,960 | 4,040 | 1,896,100 | 1,010 |
| 2008-02-15 | 3,950 | 3,980 | 3,880 | 3,960 | 1,812,100 | 990 |
| 2008-02-14 | 3,980 | 3,990 | 3,930 | 3,950 | 2,699,300 | 987.50 |
| 2008-02-13 | 3,800 | 3,850 | 3,800 | 3,830 | 2,044,500 | 957.50 |
| 2008-02-12 | 3,750 | 3,820 | 3,720 | 3,750 | 1,873,100 | 937.50 |
| 2008-02-08 | 3,740 | 3,850 | 3,740 | 3,780 | 2,969,900 | 945 |
| 2008-02-07 | 3,730 | 3,790 | 3,690 | 3,790 | 2,932,900 | 947.50 |
| 2008-02-06 | 3,710 | 3,800 | 3,710 | 3,780 | 4,233,400 | 945 |
| 2008-02-05 | 3,980 | 3,980 | 3,880 | 3,910 | 1,837,100 | 977.50 |
| 2008-02-04 | 3,990 | 4,020 | 3,950 | 3,960 | 2,713,500 | 990 |
| 2008-02-01 | 3,890 | 3,940 | 3,840 | 3,890 | 2,573,500 | 972.50 |
| 2008-01-31 | 3,620 | 3,850 | 3,610 | 3,840 | 3,856,300 | 960 |
| 2008-01-30 | 3,660 | 3,710 | 3,620 | 3,670 | 2,659,300 | 917.50 |
| 2008-01-29 | 3,780 | 3,810 | 3,660 | 3,750 | 3,708,000 | 937.50 |
| 2008-01-28 | 3,840 | 3,900 | 3,700 | 3,700 | 3,090,600 | 925 |
| 2008-01-25 | 3,740 | 3,920 | 3,740 | 3,890 | 2,673,000 | 972.50 |
| 2008-01-24 | 3,690 | 3,760 | 3,670 | 3,700 | 3,582,200 | 925 |
| 2008-01-23 | 3,720 | 3,750 | 3,580 | 3,640 | 3,402,600 | 910 |
| 2008-01-22 | 3,650 | 3,680 | 3,550 | 3,620 | 2,629,400 | 905 |
| 2008-01-21 | 3,830 | 3,860 | 3,740 | 3,750 | 2,892,100 | 937.50 |
| 2008-01-18 | 3,800 | 3,910 | 3,770 | 3,890 | 3,608,100 | 972.50 |
| 2008-01-17 | 3,890 | 3,950 | 3,790 | 3,950 | 4,076,400 | 987.50 |
| 2008-01-16 | 3,860 | 3,930 | 3,790 | 3,860 | 4,833,500 | 965 |
| 2008-01-15 | 4,050 | 4,070 | 3,920 | 3,950 | 4,181,700 | 987.50 |
| 2008-01-11 | 4,190 | 4,250 | 4,110 | 4,140 | 3,291,900 | 1,035 |
| 2008-01-10 | 4,240 | 4,270 | 4,190 | 4,210 | 2,045,300 | 1,052.50 |
| 2008-01-09 | 4,230 | 4,310 | 4,210 | 4,310 | 2,967,100 | 1,077.50 |
| 2008-01-08 | 4,300 | 4,310 | 4,220 | 4,300 | 2,723,400 | 1,075 |
| 2008-01-07 | 4,350 | 4,430 | 4,340 | 4,370 | 2,571,500 | 1,092.50 |
| 2008-01-04 | 4,590 | 4,600 | 4,370 | 4,410 | 1,907,900 | 1,102.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
