6915 千代田インテグレ(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 | 1,097 | 1,097 | 1,071 | 1,089 | 24,900 | 1,089 |
| 2008-12-29 | 1,139 | 1,150 | 1,060 | 1,093 | 117,200 | 1,093 |
| 2008-12-26 | 1,081 | 1,177 | 1,073 | 1,175 | 68,200 | 1,175 |
| 2008-12-25 | 1,090 | 1,095 | 1,055 | 1,063 | 30,200 | 1,063 |
| 2008-12-24 | 1,094 | 1,100 | 1,062 | 1,070 | 24,600 | 1,070 |
| 2008-12-22 | 1,056 | 1,098 | 1,052 | 1,094 | 60,800 | 1,094 |
| 2008-12-19 | 1,081 | 1,105 | 1,080 | 1,082 | 31,400 | 1,082 |
| 2008-12-18 | 1,087 | 1,111 | 1,080 | 1,094 | 31,000 | 1,094 |
| 2008-12-17 | 1,171 | 1,178 | 1,085 | 1,116 | 64,400 | 1,116 |
| 2008-12-16 | 1,151 | 1,169 | 1,101 | 1,131 | 40,600 | 1,131 |
| 2008-12-15 | 1,210 | 1,219 | 1,159 | 1,170 | 70,200 | 1,170 |
| 2008-12-12 | 1,079 | 1,269 | 1,079 | 1,230 | 223,200 | 1,230 |
| 2008-12-11 | 1,108 | 1,108 | 1,072 | 1,099 | 42,000 | 1,099 |
| 2008-12-10 | 1,121 | 1,169 | 1,082 | 1,108 | 147,800 | 1,108 |
| 2008-12-09 | 1,065 | 1,109 | 1,065 | 1,102 | 46,300 | 1,102 |
| 2008-12-08 | 1,083 | 1,083 | 1,055 | 1,064 | 57,300 | 1,064 |
| 2008-12-05 | 1,074 | 1,113 | 1,051 | 1,084 | 92,300 | 1,084 |
| 2008-12-04 | 1,103 | 1,131 | 1,074 | 1,094 | 94,400 | 1,094 |
| 2008-12-03 | 1,101 | 1,140 | 1,075 | 1,136 | 66,700 | 1,136 |
| 2008-12-02 | 1,102 | 1,120 | 1,059 | 1,065 | 75,600 | 1,065 |
| 2008-12-01 | 1,230 | 1,237 | 1,115 | 1,122 | 158,000 | 1,122 |
| 2008-11-28 | 1,234 | 1,284 | 1,216 | 1,269 | 29,600 | 1,269 |
| 2008-11-27 | 1,265 | 1,265 | 1,197 | 1,221 | 36,200 | 1,221 |
| 2008-11-26 | 1,250 | 1,270 | 1,215 | 1,246 | 29,200 | 1,246 |
| 2008-11-25 | 1,278 | 1,291 | 1,204 | 1,267 | 63,100 | 1,267 |
| 2008-11-21 | 1,144 | 1,255 | 1,131 | 1,252 | 76,900 | 1,252 |
| 2008-11-20 | 1,172 | 1,172 | 1,130 | 1,144 | 33,800 | 1,144 |
| 2008-11-19 | 1,182 | 1,188 | 1,154 | 1,155 | 49,700 | 1,155 |
| 2008-11-18 | 1,155 | 1,198 | 1,145 | 1,162 | 59,700 | 1,162 |
| 2008-11-17 | 1,170 | 1,208 | 1,152 | 1,167 | 61,800 | 1,167 |
| 2008-11-14 | 1,157 | 1,200 | 1,153 | 1,200 | 145,900 | 1,200 |
| 2008-11-13 | 1,042 | 1,071 | 1,021 | 1,052 | 140,300 | 1,052 |
| 2008-11-12 | 1,106 | 1,183 | 1,093 | 1,122 | 108,900 | 1,122 |
| 2008-11-11 | 1,144 | 1,167 | 1,122 | 1,126 | 161,500 | 1,126 |
| 2008-11-10 | 1,197 | 1,260 | 1,165 | 1,204 | 254,600 | 1,204 |
| 2008-11-07 | 1,175 | 1,280 | 1,169 | 1,198 | 260,100 | 1,198 |
| 2008-11-06 | 1,219 | 1,244 | 1,190 | 1,215 | 80,100 | 1,215 |
| 2008-11-05 | 1,288 | 1,291 | 1,211 | 1,245 | 116,000 | 1,245 |
| 2008-11-04 | 1,252 | 1,300 | 1,222 | 1,296 | 78,300 | 1,296 |
| 2008-10-31 | 1,210 | 1,247 | 1,152 | 1,193 | 81,200 | 1,193 |
| 2008-10-30 | 1,164 | 1,212 | 1,058 | 1,209 | 83,500 | 1,209 |
| 2008-10-29 | 1,100 | 1,140 | 1,074 | 1,130 | 308,000 | 1,130 |
| 2008-10-28 | 1,002 | 1,101 | 1,002 | 1,095 | 199,900 | 1,095 |
| 2008-10-27 | 1,076 | 1,096 | 1,020 | 1,042 | 75,800 | 1,042 |
| 2008-10-24 | 1,055 | 1,103 | 1,008 | 1,057 | 143,700 | 1,057 |
| 2008-10-23 | 1,011 | 1,036 | 974 | 1,035 | 74,100 | 1,035 |
| 2008-10-22 | 1,044 | 1,099 | 1,027 | 1,046 | 137,600 | 1,046 |
| 2008-10-21 | 1,120 | 1,127 | 1,080 | 1,100 | 83,400 | 1,100 |
| 2008-10-20 | 1,080 | 1,116 | 1,073 | 1,099 | 96,000 | 1,099 |
| 2008-10-17 | 1,063 | 1,100 | 1,024 | 1,100 | 87,000 | 1,100 |
| 2008-10-16 | 1,139 | 1,151 | 1,028 | 1,031 | 79,500 | 1,031 |
| 2008-10-15 | 1,215 | 1,280 | 1,202 | 1,219 | 114,500 | 1,219 |
| 2008-10-14 | 1,153 | 1,253 | 1,153 | 1,253 | 94,700 | 1,253 |
| 2008-10-10 | 1,048 | 1,095 | 1,036 | 1,053 | 120,000 | 1,053 |
| 2008-10-09 | 1,155 | 1,164 | 1,101 | 1,128 | 66,800 | 1,128 |
| 2008-10-08 | 1,174 | 1,244 | 1,136 | 1,175 | 47,800 | 1,175 |
| 2008-10-07 | 1,225 | 1,258 | 1,200 | 1,214 | 75,200 | 1,214 |
| 2008-10-06 | 1,297 | 1,327 | 1,251 | 1,275 | 29,400 | 1,275 |
| 2008-10-03 | 1,306 | 1,361 | 1,296 | 1,327 | 61,200 | 1,327 |
| 2008-10-02 | 1,340 | 1,349 | 1,310 | 1,336 | 62,400 | 1,336 |
| 2008-10-01 | 1,358 | 1,361 | 1,316 | 1,342 | 81,100 | 1,342 |
| 2008-09-30 | 1,331 | 1,344 | 1,275 | 1,328 | 20,600 | 1,328 |
| 2008-09-29 | 1,362 | 1,369 | 1,346 | 1,347 | 40,800 | 1,347 |
| 2008-09-26 | 1,408 | 1,418 | 1,361 | 1,368 | 65,500 | 1,368 |
| 2008-09-25 | 1,420 | 1,420 | 1,374 | 1,405 | 27,200 | 1,405 |
| 2008-09-24 | 1,429 | 1,439 | 1,406 | 1,418 | 48,100 | 1,418 |
| 2008-09-22 | 1,450 | 1,457 | 1,428 | 1,441 | 35,800 | 1,441 |
| 2008-09-19 | 1,450 | 1,471 | 1,427 | 1,444 | 76,300 | 1,444 |
| 2008-09-18 | 1,457 | 1,496 | 1,428 | 1,441 | 77,400 | 1,441 |
| 2008-09-17 | 1,470 | 1,600 | 1,461 | 1,507 | 65,000 | 1,507 |
| 2008-09-16 | 1,358 | 1,465 | 1,338 | 1,461 | 33,100 | 1,461 |
| 2008-09-12 | 1,491 | 1,491 | 1,461 | 1,478 | 30,100 | 1,478 |
| 2008-09-11 | 1,450 | 1,478 | 1,445 | 1,463 | 20,600 | 1,463 |
| 2008-09-10 | 1,446 | 1,476 | 1,431 | 1,467 | 25,400 | 1,467 |
| 2008-09-09 | 1,454 | 1,472 | 1,426 | 1,467 | 38,200 | 1,467 |
| 2008-09-08 | 1,413 | 1,450 | 1,413 | 1,434 | 23,900 | 1,434 |
| 2008-09-05 | 1,403 | 1,406 | 1,352 | 1,393 | 33,300 | 1,393 |
| 2008-09-04 | 1,433 | 1,455 | 1,410 | 1,423 | 36,100 | 1,423 |
| 2008-09-03 | 1,454 | 1,486 | 1,442 | 1,451 | 26,400 | 1,451 |
| 2008-09-02 | 1,487 | 1,503 | 1,453 | 1,453 | 23,800 | 1,453 |
| 2008-09-01 | 1,510 | 1,530 | 1,485 | 1,487 | 25,900 | 1,487 |
| 2008-08-29 | 1,522 | 1,534 | 1,517 | 1,525 | 38,300 | 1,525 |
| 2008-08-28 | 1,512 | 1,517 | 1,477 | 1,515 | 41,600 | 1,515 |
| 2008-08-27 | 1,495 | 1,523 | 1,495 | 1,511 | 50,400 | 1,511 |
| 2008-08-26 | 1,472 | 1,497 | 1,439 | 1,490 | 186,300 | 1,490 |
| 2008-08-25 | 1,613 | 1,618 | 1,553 | 1,572 | 234,800 | 1,572 |
| 2008-08-22 | 1,619 | 1,621 | 1,581 | 1,593 | 80,900 | 1,593 |
| 2008-08-21 | 1,642 | 1,643 | 1,605 | 1,616 | 36,700 | 1,616 |
| 2008-08-20 | 1,630 | 1,653 | 1,625 | 1,650 | 16,900 | 1,650 |
| 2008-08-19 | 1,640 | 1,653 | 1,630 | 1,645 | 33,800 | 1,645 |
| 2008-08-18 | 1,641 | 1,695 | 1,641 | 1,684 | 31,300 | 1,684 |
| 2008-08-15 | 1,610 | 1,638 | 1,610 | 1,638 | 35,300 | 1,638 |
| 2008-08-14 | 1,566 | 1,610 | 1,566 | 1,599 | 30,000 | 1,599 |
| 2008-08-13 | 1,618 | 1,627 | 1,587 | 1,593 | 59,000 | 1,593 |
| 2008-08-12 | 1,650 | 1,662 | 1,622 | 1,626 | 40,000 | 1,626 |
| 2008-08-11 | 1,634 | 1,649 | 1,631 | 1,639 | 41,700 | 1,639 |
| 2008-08-08 | 1,617 | 1,628 | 1,589 | 1,622 | 31,200 | 1,622 |
| 2008-08-07 | 1,649 | 1,676 | 1,621 | 1,638 | 44,000 | 1,638 |
| 2008-08-06 | 1,599 | 1,641 | 1,599 | 1,638 | 64,500 | 1,638 |
| 2008-08-05 | 1,556 | 1,601 | 1,556 | 1,563 | 60,600 | 1,563 |
| 2008-08-04 | 1,603 | 1,605 | 1,556 | 1,556 | 82,800 | 1,556 |
| 2008-08-01 | 1,607 | 1,613 | 1,576 | 1,587 | 52,600 | 1,587 |
| 2008-07-31 | 1,594 | 1,605 | 1,574 | 1,603 | 43,600 | 1,603 |
| 2008-07-30 | 1,561 | 1,593 | 1,545 | 1,581 | 58,900 | 1,581 |
| 2008-07-29 | 1,594 | 1,599 | 1,541 | 1,555 | 64,600 | 1,555 |
| 2008-07-28 | 1,646 | 1,646 | 1,598 | 1,600 | 29,400 | 1,600 |
| 2008-07-25 | 1,586 | 1,648 | 1,586 | 1,617 | 63,800 | 1,617 |
| 2008-07-24 | 1,585 | 1,615 | 1,585 | 1,613 | 33,700 | 1,613 |
| 2008-07-23 | 1,567 | 1,585 | 1,564 | 1,571 | 33,200 | 1,571 |
| 2008-07-22 | 1,551 | 1,565 | 1,540 | 1,565 | 42,400 | 1,565 |
| 2008-07-18 | 1,605 | 1,605 | 1,535 | 1,562 | 53,200 | 1,562 |
| 2008-07-17 | 1,618 | 1,629 | 1,587 | 1,603 | 35,500 | 1,603 |
| 2008-07-16 | 1,640 | 1,689 | 1,588 | 1,607 | 112,000 | 1,607 |
| 2008-07-15 | 1,679 | 1,679 | 1,624 | 1,639 | 63,700 | 1,639 |
| 2008-07-14 | 1,651 | 1,679 | 1,645 | 1,679 | 75,100 | 1,679 |
| 2008-07-11 | 1,631 | 1,683 | 1,630 | 1,665 | 31,900 | 1,665 |
| 2008-07-10 | 1,625 | 1,679 | 1,623 | 1,660 | 39,700 | 1,660 |
| 2008-07-09 | 1,684 | 1,704 | 1,628 | 1,634 | 41,700 | 1,634 |
| 2008-07-08 | 1,678 | 1,682 | 1,640 | 1,649 | 29,400 | 1,649 |
| 2008-07-07 | 1,645 | 1,686 | 1,635 | 1,665 | 31,600 | 1,665 |
| 2008-07-04 | 1,631 | 1,652 | 1,625 | 1,645 | 36,800 | 1,645 |
| 2008-07-03 | 1,631 | 1,635 | 1,604 | 1,625 | 30,600 | 1,625 |
| 2008-07-02 | 1,674 | 1,674 | 1,635 | 1,648 | 29,500 | 1,648 |
| 2008-07-01 | 1,655 | 1,677 | 1,654 | 1,661 | 28,700 | 1,661 |
| 2008-06-30 | 1,682 | 1,698 | 1,652 | 1,655 | 27,200 | 1,655 |
| 2008-06-27 | 1,699 | 1,699 | 1,665 | 1,688 | 46,100 | 1,688 |
| 2008-06-26 | 1,718 | 1,739 | 1,707 | 1,708 | 19,900 | 1,708 |
| 2008-06-25 | 1,746 | 1,750 | 1,690 | 1,727 | 37,800 | 1,727 |
| 2008-06-24 | 1,740 | 1,744 | 1,703 | 1,716 | 15,600 | 1,716 |
| 2008-06-23 | 1,703 | 1,738 | 1,691 | 1,725 | 17,600 | 1,725 |
| 2008-06-20 | 1,741 | 1,748 | 1,723 | 1,733 | 49,600 | 1,733 |
| 2008-06-19 | 1,740 | 1,758 | 1,734 | 1,741 | 66,200 | 1,741 |
| 2008-06-18 | 1,715 | 1,773 | 1,715 | 1,770 | 38,200 | 1,770 |
| 2008-06-17 | 1,747 | 1,761 | 1,716 | 1,745 | 67,400 | 1,745 |
| 2008-06-16 | 1,704 | 1,754 | 1,690 | 1,747 | 67,100 | 1,747 |
| 2008-06-13 | 1,703 | 1,725 | 1,659 | 1,693 | 79,200 | 1,693 |
| 2008-06-12 | 1,690 | 1,720 | 1,654 | 1,711 | 112,700 | 1,711 |
| 2008-06-11 | 1,725 | 1,725 | 1,690 | 1,705 | 50,900 | 1,705 |
| 2008-06-10 | 1,796 | 1,806 | 1,724 | 1,727 | 38,200 | 1,727 |
| 2008-06-09 | 1,780 | 1,791 | 1,760 | 1,760 | 62,000 | 1,760 |
| 2008-06-06 | 1,888 | 1,894 | 1,834 | 1,834 | 38,200 | 1,834 |
| 2008-06-05 | 1,855 | 1,876 | 1,817 | 1,841 | 52,600 | 1,841 |
| 2008-06-04 | 1,854 | 1,878 | 1,849 | 1,853 | 62,400 | 1,853 |
| 2008-06-03 | 1,826 | 1,848 | 1,825 | 1,825 | 79,700 | 1,825 |
| 2008-06-02 | 1,889 | 1,902 | 1,832 | 1,881 | 64,400 | 1,881 |
| 2008-05-30 | 1,925 | 1,931 | 1,900 | 1,919 | 48,700 | 1,919 |
| 2008-05-29 | 1,850 | 1,929 | 1,849 | 1,918 | 53,800 | 1,918 |
| 2008-05-28 | 1,910 | 1,920 | 1,842 | 1,849 | 56,500 | 1,849 |
| 2008-05-27 | 1,896 | 1,915 | 1,866 | 1,907 | 65,200 | 1,907 |
| 2008-05-26 | 1,896 | 1,917 | 1,890 | 1,897 | 42,700 | 1,897 |
| 2008-05-23 | 1,904 | 1,929 | 1,894 | 1,896 | 56,500 | 1,896 |
| 2008-05-22 | 1,892 | 1,914 | 1,871 | 1,894 | 26,800 | 1,894 |
| 2008-05-21 | 1,912 | 1,929 | 1,873 | 1,898 | 112,900 | 1,898 |
| 2008-05-20 | 1,903 | 1,926 | 1,901 | 1,920 | 83,800 | 1,920 |
| 2008-05-19 | 1,850 | 1,903 | 1,850 | 1,901 | 109,100 | 1,901 |
| 2008-05-16 | 1,797 | 1,858 | 1,797 | 1,840 | 70,200 | 1,840 |
| 2008-05-15 | 1,740 | 1,800 | 1,739 | 1,796 | 122,300 | 1,796 |
| 2008-05-14 | 1,690 | 1,746 | 1,690 | 1,740 | 128,900 | 1,740 |
| 2008-05-13 | 1,713 | 1,713 | 1,672 | 1,686 | 77,500 | 1,686 |
| 2008-05-12 | 1,660 | 1,690 | 1,631 | 1,683 | 85,500 | 1,683 |
| 2008-05-09 | 1,730 | 1,733 | 1,645 | 1,660 | 124,600 | 1,660 |
| 2008-05-08 | 1,720 | 1,745 | 1,706 | 1,732 | 100,500 | 1,732 |
| 2008-05-07 | 1,698 | 1,731 | 1,693 | 1,727 | 111,700 | 1,727 |
| 2008-05-02 | 1,695 | 1,723 | 1,687 | 1,697 | 107,700 | 1,697 |
| 2008-05-01 | 1,740 | 1,754 | 1,673 | 1,687 | 71,600 | 1,687 |
| 2008-04-30 | 1,703 | 1,740 | 1,692 | 1,729 | 90,300 | 1,729 |
| 2008-04-28 | 1,724 | 1,724 | 1,670 | 1,702 | 47,400 | 1,702 |
| 2008-04-25 | 1,651 | 1,677 | 1,643 | 1,664 | 52,000 | 1,664 |
| 2008-04-24 | 1,627 | 1,644 | 1,601 | 1,618 | 62,800 | 1,618 |
| 2008-04-23 | 1,603 | 1,666 | 1,603 | 1,626 | 63,000 | 1,626 |
| 2008-04-22 | 1,669 | 1,683 | 1,620 | 1,629 | 99,900 | 1,629 |
| 2008-04-21 | 1,696 | 1,729 | 1,681 | 1,698 | 67,800 | 1,698 |
| 2008-04-18 | 1,642 | 1,681 | 1,601 | 1,679 | 83,700 | 1,679 |
| 2008-04-17 | 1,620 | 1,699 | 1,591 | 1,693 | 81,800 | 1,693 |
| 2008-04-16 | 1,607 | 1,627 | 1,590 | 1,620 | 66,000 | 1,620 |
| 2008-04-15 | 1,550 | 1,634 | 1,550 | 1,607 | 87,600 | 1,607 |
| 2008-04-14 | 1,524 | 1,560 | 1,513 | 1,560 | 102,700 | 1,560 |
| 2008-04-11 | 1,504 | 1,567 | 1,495 | 1,561 | 56,600 | 1,561 |
| 2008-04-10 | 1,498 | 1,506 | 1,476 | 1,484 | 96,600 | 1,484 |
| 2008-04-09 | 1,505 | 1,513 | 1,483 | 1,492 | 69,900 | 1,492 |
| 2008-04-08 | 1,544 | 1,555 | 1,503 | 1,505 | 58,200 | 1,505 |
| 2008-04-07 | 1,491 | 1,546 | 1,480 | 1,541 | 90,900 | 1,541 |
| 2008-04-04 | 1,522 | 1,532 | 1,483 | 1,486 | 310,300 | 1,486 |
| 2008-04-03 | 1,709 | 1,711 | 1,692 | 1,702 | 61,800 | 1,702 |
| 2008-04-02 | 1,721 | 1,722 | 1,685 | 1,722 | 40,600 | 1,722 |
| 2008-04-01 | 1,641 | 1,653 | 1,610 | 1,631 | 45,500 | 1,631 |
| 2008-03-31 | 1,649 | 1,655 | 1,575 | 1,627 | 93,300 | 1,627 |
| 2008-03-28 | 1,662 | 1,672 | 1,624 | 1,649 | 38,900 | 1,649 |
| 2008-03-27 | 1,595 | 1,646 | 1,592 | 1,637 | 48,300 | 1,637 |
| 2008-03-26 | 1,585 | 1,645 | 1,585 | 1,644 | 55,800 | 1,644 |
| 2008-03-25 | 1,685 | 1,692 | 1,640 | 1,659 | 37,800 | 1,659 |
| 2008-03-24 | 1,724 | 1,724 | 1,634 | 1,651 | 61,600 | 1,651 |
| 2008-03-21 | 1,530 | 1,681 | 1,530 | 1,664 | 87,300 | 1,664 |
| 2008-03-19 | 1,465 | 1,567 | 1,465 | 1,559 | 108,900 | 1,559 |
| 2008-03-18 | 1,412 | 1,456 | 1,407 | 1,436 | 41,200 | 1,436 |
| 2008-03-17 | 1,515 | 1,520 | 1,412 | 1,432 | 91,900 | 1,432 |
| 2008-03-14 | 1,553 | 1,564 | 1,493 | 1,500 | 71,400 | 1,500 |
| 2008-03-13 | 1,558 | 1,563 | 1,505 | 1,526 | 172,800 | 1,526 |
| 2008-03-12 | 1,588 | 1,611 | 1,532 | 1,558 | 243,700 | 1,558 |
| 2008-03-11 | 1,533 | 1,606 | 1,508 | 1,558 | 297,300 | 1,558 |
| 2008-03-10 | 1,607 | 1,624 | 1,526 | 1,533 | 238,400 | 1,533 |
| 2008-03-07 | 1,650 | 1,684 | 1,635 | 1,646 | 117,300 | 1,646 |
| 2008-03-06 | 1,670 | 1,744 | 1,663 | 1,732 | 75,900 | 1,732 |
| 2008-03-05 | 1,683 | 1,720 | 1,643 | 1,668 | 112,600 | 1,668 |
| 2008-03-04 | 1,738 | 1,738 | 1,669 | 1,698 | 118,000 | 1,698 |
| 2008-03-03 | 1,796 | 1,796 | 1,724 | 1,745 | 131,500 | 1,745 |
| 2008-02-29 | 1,859 | 1,859 | 1,774 | 1,790 | 155,600 | 1,790 |
| 2008-02-28 | 1,820 | 1,879 | 1,804 | 1,859 | 84,700 | 1,859 |
| 2008-02-27 | 1,862 | 1,868 | 1,780 | 1,841 | 120,700 | 1,841 |
| 2008-02-26 | 1,889 | 1,901 | 1,856 | 1,858 | 114,200 | 1,858 |
| 2008-02-25 | 1,884 | 1,897 | 1,845 | 1,881 | 146,900 | 1,881 |
| 2008-02-22 | 1,898 | 1,913 | 1,860 | 1,885 | 201,100 | 1,885 |
| 2008-02-21 | 1,949 | 1,976 | 1,940 | 1,967 | 52,500 | 1,967 |
| 2008-02-20 | 1,947 | 1,953 | 1,881 | 1,890 | 50,800 | 1,890 |
| 2008-02-19 | 1,909 | 1,972 | 1,891 | 1,947 | 52,000 | 1,947 |
| 2008-02-18 | 1,905 | 1,948 | 1,903 | 1,924 | 58,200 | 1,924 |
| 2008-02-15 | 1,879 | 1,951 | 1,855 | 1,932 | 84,700 | 1,932 |
| 2008-02-14 | 1,879 | 1,944 | 1,860 | 1,940 | 195,300 | 1,940 |
| 2008-02-13 | 1,846 | 1,882 | 1,846 | 1,875 | 109,000 | 1,875 |
| 2008-02-12 | 1,830 | 1,910 | 1,830 | 1,876 | 153,000 | 1,876 |
| 2008-02-08 | 1,735 | 1,810 | 1,735 | 1,770 | 96,900 | 1,770 |
| 2008-02-07 | 1,838 | 1,839 | 1,790 | 1,800 | 122,600 | 1,800 |
| 2008-02-06 | 1,840 | 1,901 | 1,822 | 1,868 | 144,300 | 1,868 |
| 2008-02-05 | 1,915 | 1,915 | 1,880 | 1,905 | 105,300 | 1,905 |
| 2008-02-04 | 1,911 | 1,970 | 1,889 | 1,950 | 156,800 | 1,950 |
| 2008-02-01 | 1,990 | 1,991 | 1,911 | 1,941 | 132,900 | 1,941 |
| 2008-01-31 | 1,919 | 1,977 | 1,860 | 1,977 | 91,000 | 1,977 |
| 2008-01-30 | 1,917 | 1,920 | 1,857 | 1,904 | 122,300 | 1,904 |
| 2008-01-29 | 1,833 | 1,917 | 1,818 | 1,917 | 104,200 | 1,917 |
| 2008-01-28 | 1,833 | 1,847 | 1,790 | 1,794 | 130,600 | 1,794 |
| 2008-01-25 | 1,729 | 1,866 | 1,699 | 1,849 | 167,800 | 1,849 |
| 2008-01-24 | 1,704 | 1,733 | 1,666 | 1,695 | 103,700 | 1,695 |
| 2008-01-23 | 1,681 | 1,739 | 1,646 | 1,675 | 174,200 | 1,675 |
| 2008-01-22 | 1,690 | 1,720 | 1,657 | 1,659 | 79,900 | 1,659 |
| 2008-01-21 | 1,736 | 1,815 | 1,726 | 1,749 | 198,200 | 1,749 |
| 2008-01-18 | 1,700 | 1,819 | 1,662 | 1,815 | 196,000 | 1,815 |
| 2008-01-17 | 1,697 | 1,820 | 1,681 | 1,780 | 195,600 | 1,780 |
| 2008-01-16 | 1,680 | 1,757 | 1,680 | 1,705 | 211,700 | 1,705 |
| 2008-01-15 | 1,919 | 1,948 | 1,810 | 1,816 | 197,400 | 1,816 |
| 2008-01-11 | 1,941 | 1,997 | 1,933 | 1,948 | 155,800 | 1,948 |
| 2008-01-10 | 2,055 | 2,055 | 1,937 | 1,940 | 148,900 | 1,940 |
| 2008-01-09 | 1,880 | 1,971 | 1,880 | 1,953 | 73,900 | 1,953 |
| 2008-01-08 | 1,940 | 1,983 | 1,910 | 1,931 | 110,000 | 1,931 |
| 2008-01-07 | 1,937 | 2,010 | 1,934 | 1,960 | 71,600 | 1,960 |
| 2008-01-04 | 1,950 | 2,010 | 1,950 | 1,997 | 59,100 | 1,997 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株
