6923 スタンレー電気(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 | 927 | 939 | 922 | 933 | 431,200 | 933 |
| 2008-12-29 | 942 | 946 | 910 | 928 | 696,500 | 928 |
| 2008-12-26 | 937 | 940 | 920 | 938 | 444,900 | 938 |
| 2008-12-25 | 962 | 962 | 914 | 933 | 680,700 | 933 |
| 2008-12-24 | 935 | 938 | 915 | 932 | 960,200 | 932 |
| 2008-12-22 | 909 | 955 | 906 | 950 | 1,864,200 | 950 |
| 2008-12-19 | 999 | 999 | 936 | 939 | 1,498,000 | 939 |
| 2008-12-18 | 995 | 1,029 | 981 | 999 | 2,028,200 | 999 |
| 2008-12-17 | 1,113 | 1,115 | 1,010 | 1,050 | 1,197,700 | 1,050 |
| 2008-12-16 | 1,102 | 1,119 | 1,075 | 1,093 | 925,000 | 1,093 |
| 2008-12-15 | 1,121 | 1,167 | 1,120 | 1,154 | 1,064,700 | 1,154 |
| 2008-12-12 | 1,170 | 1,191 | 1,070 | 1,101 | 1,698,900 | 1,101 |
| 2008-12-11 | 1,123 | 1,266 | 1,117 | 1,238 | 2,366,100 | 1,238 |
| 2008-12-10 | 1,035 | 1,085 | 999 | 1,072 | 1,202,100 | 1,072 |
| 2008-12-09 | 973 | 1,045 | 972 | 1,000 | 1,427,300 | 1,000 |
| 2008-12-08 | 938 | 966 | 892 | 953 | 1,457,600 | 953 |
| 2008-12-05 | 977 | 988 | 923 | 937 | 1,131,100 | 937 |
| 2008-12-04 | 1,048 | 1,051 | 951 | 967 | 1,236,200 | 967 |
| 2008-12-03 | 1,030 | 1,046 | 1,007 | 1,040 | 733,200 | 1,040 |
| 2008-12-02 | 1,051 | 1,051 | 998 | 1,006 | 1,889,100 | 1,006 |
| 2008-12-01 | 1,150 | 1,153 | 1,086 | 1,094 | 1,609,500 | 1,094 |
| 2008-11-28 | 1,150 | 1,161 | 1,129 | 1,145 | 1,003,300 | 1,145 |
| 2008-11-27 | 1,160 | 1,176 | 1,142 | 1,158 | 852,800 | 1,158 |
| 2008-11-26 | 1,135 | 1,181 | 1,102 | 1,157 | 1,309,900 | 1,157 |
| 2008-11-25 | 1,149 | 1,172 | 1,064 | 1,124 | 1,516,100 | 1,124 |
| 2008-11-21 | 1,074 | 1,133 | 1,035 | 1,129 | 1,334,500 | 1,129 |
| 2008-11-20 | 1,156 | 1,172 | 1,104 | 1,114 | 830,700 | 1,114 |
| 2008-11-19 | 1,232 | 1,257 | 1,160 | 1,182 | 982,800 | 1,182 |
| 2008-11-18 | 1,265 | 1,268 | 1,215 | 1,231 | 976,900 | 1,231 |
| 2008-11-17 | 1,200 | 1,318 | 1,187 | 1,273 | 914,400 | 1,273 |
| 2008-11-14 | 1,281 | 1,281 | 1,200 | 1,206 | 849,300 | 1,206 |
| 2008-11-13 | 1,200 | 1,230 | 1,185 | 1,197 | 1,019,400 | 1,197 |
| 2008-11-12 | 1,235 | 1,305 | 1,227 | 1,240 | 1,103,600 | 1,240 |
| 2008-11-11 | 1,301 | 1,344 | 1,269 | 1,285 | 685,100 | 1,285 |
| 2008-11-10 | 1,339 | 1,390 | 1,303 | 1,328 | 863,500 | 1,328 |
| 2008-11-07 | 1,241 | 1,333 | 1,223 | 1,270 | 1,775,900 | 1,270 |
| 2008-11-06 | 1,400 | 1,425 | 1,346 | 1,360 | 1,393,400 | 1,360 |
| 2008-11-05 | 1,385 | 1,493 | 1,380 | 1,480 | 1,038,100 | 1,480 |
| 2008-11-04 | 1,330 | 1,377 | 1,301 | 1,345 | 1,239,400 | 1,345 |
| 2008-10-31 | 1,268 | 1,281 | 1,201 | 1,216 | 1,191,800 | 1,216 |
| 2008-10-30 | 1,166 | 1,310 | 1,165 | 1,288 | 1,593,300 | 1,288 |
| 2008-10-29 | 1,122 | 1,212 | 1,121 | 1,163 | 3,599,000 | 1,163 |
| 2008-10-28 | 962 | 1,012 | 962 | 1,012 | 1,345,600 | 1,012 |
| 2008-10-27 | 1,083 | 1,112 | 912 | 912 | 1,814,800 | 912 |
| 2008-10-24 | 1,175 | 1,175 | 1,072 | 1,112 | 1,926,600 | 1,112 |
| 2008-10-23 | 1,100 | 1,171 | 1,065 | 1,163 | 1,728,400 | 1,163 |
| 2008-10-22 | 1,255 | 1,255 | 1,151 | 1,158 | 1,681,300 | 1,158 |
| 2008-10-21 | 1,244 | 1,244 | 1,177 | 1,240 | 1,486,300 | 1,240 |
| 2008-10-20 | 1,084 | 1,141 | 1,062 | 1,118 | 890,000 | 1,118 |
| 2008-10-17 | 1,100 | 1,101 | 1,026 | 1,044 | 1,148,300 | 1,044 |
| 2008-10-16 | 1,050 | 1,071 | 1,001 | 1,014 | 1,218,200 | 1,014 |
| 2008-10-15 | 1,155 | 1,172 | 1,093 | 1,137 | 1,212,500 | 1,137 |
| 2008-10-14 | 1,237 | 1,237 | 1,126 | 1,188 | 1,341,300 | 1,188 |
| 2008-10-10 | 1,010 | 1,069 | 953 | 1,037 | 2,116,100 | 1,037 |
| 2008-10-09 | 1,025 | 1,075 | 1,016 | 1,066 | 1,566,800 | 1,066 |
| 2008-10-08 | 1,026 | 1,075 | 961 | 975 | 1,908,400 | 975 |
| 2008-10-07 | 1,005 | 1,179 | 1,000 | 1,146 | 3,483,000 | 1,146 |
| 2008-10-06 | 1,212 | 1,212 | 1,111 | 1,125 | 2,520,000 | 1,125 |
| 2008-10-03 | 1,322 | 1,334 | 1,198 | 1,211 | 2,804,400 | 1,211 |
| 2008-10-02 | 1,411 | 1,411 | 1,346 | 1,362 | 1,812,200 | 1,362 |
| 2008-10-01 | 1,570 | 1,585 | 1,512 | 1,521 | 686,000 | 1,521 |
| 2008-09-30 | 1,502 | 1,548 | 1,494 | 1,522 | 658,800 | 1,522 |
| 2008-09-29 | 1,630 | 1,673 | 1,580 | 1,593 | 532,100 | 1,593 |
| 2008-09-26 | 1,751 | 1,770 | 1,625 | 1,649 | 850,200 | 1,649 |
| 2008-09-25 | 1,726 | 1,756 | 1,680 | 1,721 | 656,900 | 1,721 |
| 2008-09-24 | 1,678 | 1,717 | 1,665 | 1,714 | 761,300 | 1,714 |
| 2008-09-22 | 1,726 | 1,755 | 1,655 | 1,738 | 1,464,800 | 1,738 |
| 2008-09-19 | 1,535 | 1,595 | 1,453 | 1,576 | 1,587,000 | 1,576 |
| 2008-09-18 | 1,500 | 1,532 | 1,467 | 1,493 | 1,571,600 | 1,493 |
| 2008-09-17 | 1,717 | 1,718 | 1,566 | 1,594 | 1,347,000 | 1,594 |
| 2008-09-16 | 1,680 | 1,680 | 1,574 | 1,670 | 923,200 | 1,670 |
| 2008-09-12 | 1,777 | 1,799 | 1,712 | 1,733 | 1,046,100 | 1,733 |
| 2008-09-11 | 1,795 | 1,802 | 1,752 | 1,773 | 645,800 | 1,773 |
| 2008-09-10 | 1,806 | 1,856 | 1,796 | 1,835 | 792,800 | 1,835 |
| 2008-09-09 | 1,899 | 1,900 | 1,823 | 1,846 | 1,052,100 | 1,846 |
| 2008-09-08 | 1,912 | 1,928 | 1,889 | 1,898 | 861,900 | 1,898 |
| 2008-09-05 | 1,820 | 1,924 | 1,802 | 1,913 | 1,306,800 | 1,913 |
| 2008-09-04 | 2,015 | 2,025 | 1,909 | 1,937 | 1,169,900 | 1,937 |
| 2008-09-03 | 2,040 | 2,070 | 2,025 | 2,055 | 719,100 | 2,055 |
| 2008-09-02 | 2,045 | 2,085 | 1,976 | 2,000 | 1,116,200 | 2,000 |
| 2008-09-01 | 2,135 | 2,150 | 2,075 | 2,080 | 624,600 | 2,080 |
| 2008-08-29 | 2,160 | 2,230 | 2,160 | 2,215 | 625,400 | 2,215 |
| 2008-08-28 | 2,135 | 2,145 | 2,110 | 2,125 | 363,500 | 2,125 |
| 2008-08-27 | 2,155 | 2,170 | 2,115 | 2,135 | 468,900 | 2,135 |
| 2008-08-26 | 2,110 | 2,160 | 2,090 | 2,140 | 351,600 | 2,140 |
| 2008-08-25 | 2,175 | 2,185 | 2,140 | 2,140 | 335,600 | 2,140 |
| 2008-08-22 | 2,140 | 2,140 | 2,085 | 2,105 | 422,000 | 2,105 |
| 2008-08-21 | 2,135 | 2,140 | 2,085 | 2,105 | 701,800 | 2,105 |
| 2008-08-20 | 2,120 | 2,150 | 2,110 | 2,120 | 726,400 | 2,120 |
| 2008-08-19 | 2,225 | 2,225 | 2,120 | 2,150 | 1,136,000 | 2,150 |
| 2008-08-18 | 2,230 | 2,270 | 2,225 | 2,245 | 613,000 | 2,245 |
| 2008-08-15 | 2,215 | 2,235 | 2,200 | 2,230 | 646,800 | 2,230 |
| 2008-08-14 | 2,215 | 2,250 | 2,165 | 2,185 | 667,200 | 2,185 |
| 2008-08-13 | 2,250 | 2,265 | 2,200 | 2,215 | 723,800 | 2,215 |
| 2008-08-12 | 2,300 | 2,320 | 2,240 | 2,250 | 903,400 | 2,250 |
| 2008-08-11 | 2,245 | 2,305 | 2,235 | 2,300 | 787,800 | 2,300 |
| 2008-08-08 | 2,145 | 2,200 | 2,120 | 2,175 | 697,900 | 2,175 |
| 2008-08-07 | 2,170 | 2,210 | 2,150 | 2,190 | 739,400 | 2,190 |
| 2008-08-06 | 2,170 | 2,205 | 2,140 | 2,170 | 927,900 | 2,170 |
| 2008-08-05 | 2,150 | 2,200 | 2,130 | 2,140 | 1,141,900 | 2,140 |
| 2008-08-04 | 2,155 | 2,160 | 2,050 | 2,060 | 1,269,900 | 2,060 |
| 2008-08-01 | 2,250 | 2,250 | 2,185 | 2,195 | 1,014,100 | 2,195 |
| 2008-07-31 | 2,280 | 2,285 | 2,165 | 2,225 | 2,114,400 | 2,225 |
| 2008-07-30 | 2,300 | 2,350 | 2,250 | 2,310 | 1,434,400 | 2,310 |
| 2008-07-29 | 2,195 | 2,335 | 2,165 | 2,315 | 3,124,000 | 2,315 |
| 2008-07-28 | 2,580 | 2,590 | 2,490 | 2,515 | 537,800 | 2,515 |
| 2008-07-25 | 2,615 | 2,625 | 2,550 | 2,565 | 378,200 | 2,565 |
| 2008-07-24 | 2,545 | 2,610 | 2,535 | 2,610 | 572,400 | 2,610 |
| 2008-07-23 | 2,555 | 2,615 | 2,525 | 2,550 | 717,700 | 2,550 |
| 2008-07-22 | 2,470 | 2,515 | 2,450 | 2,515 | 757,300 | 2,515 |
| 2008-07-18 | 2,520 | 2,525 | 2,460 | 2,465 | 701,300 | 2,465 |
| 2008-07-17 | 2,555 | 2,580 | 2,495 | 2,500 | 553,400 | 2,500 |
| 2008-07-16 | 2,525 | 2,585 | 2,500 | 2,515 | 812,400 | 2,515 |
| 2008-07-15 | 2,550 | 2,590 | 2,505 | 2,565 | 823,600 | 2,565 |
| 2008-07-14 | 2,575 | 2,625 | 2,515 | 2,515 | 502,300 | 2,515 |
| 2008-07-11 | 2,590 | 2,625 | 2,540 | 2,570 | 711,600 | 2,570 |
| 2008-07-10 | 2,555 | 2,640 | 2,555 | 2,585 | 1,144,400 | 2,585 |
| 2008-07-09 | 2,540 | 2,585 | 2,510 | 2,520 | 857,800 | 2,520 |
| 2008-07-08 | 2,495 | 2,530 | 2,435 | 2,450 | 407,200 | 2,450 |
| 2008-07-07 | 2,480 | 2,495 | 2,445 | 2,475 | 281,800 | 2,475 |
| 2008-07-04 | 2,510 | 2,510 | 2,460 | 2,495 | 433,500 | 2,495 |
| 2008-07-03 | 2,505 | 2,525 | 2,455 | 2,490 | 683,400 | 2,490 |
| 2008-07-02 | 2,565 | 2,570 | 2,480 | 2,520 | 706,100 | 2,520 |
| 2008-07-01 | 2,635 | 2,650 | 2,580 | 2,585 | 467,200 | 2,585 |
| 2008-06-30 | 2,620 | 2,635 | 2,555 | 2,570 | 621,700 | 2,570 |
| 2008-06-27 | 2,530 | 2,600 | 2,485 | 2,600 | 1,108,200 | 2,600 |
| 2008-06-26 | 2,615 | 2,625 | 2,565 | 2,570 | 688,000 | 2,570 |
| 2008-06-25 | 2,580 | 2,580 | 2,500 | 2,550 | 704,200 | 2,550 |
| 2008-06-24 | 2,515 | 2,555 | 2,505 | 2,540 | 373,400 | 2,540 |
| 2008-06-23 | 2,550 | 2,575 | 2,520 | 2,555 | 528,500 | 2,555 |
| 2008-06-20 | 2,625 | 2,645 | 2,600 | 2,610 | 595,900 | 2,610 |
| 2008-06-19 | 2,685 | 2,690 | 2,620 | 2,645 | 701,700 | 2,645 |
| 2008-06-18 | 2,645 | 2,685 | 2,620 | 2,680 | 1,112,500 | 2,680 |
| 2008-06-17 | 2,660 | 2,675 | 2,605 | 2,610 | 1,066,300 | 2,610 |
| 2008-06-16 | 2,765 | 2,770 | 2,665 | 2,690 | 1,015,000 | 2,690 |
| 2008-06-13 | 2,690 | 2,755 | 2,670 | 2,740 | 664,200 | 2,740 |
| 2008-06-12 | 2,705 | 2,705 | 2,655 | 2,685 | 755,100 | 2,685 |
| 2008-06-11 | 2,765 | 2,770 | 2,725 | 2,760 | 367,300 | 2,760 |
| 2008-06-10 | 2,745 | 2,755 | 2,670 | 2,735 | 440,800 | 2,735 |
| 2008-06-09 | 2,725 | 2,755 | 2,715 | 2,735 | 615,300 | 2,735 |
| 2008-06-06 | 2,870 | 2,885 | 2,785 | 2,790 | 961,100 | 2,790 |
| 2008-06-05 | 2,765 | 2,840 | 2,715 | 2,840 | 788,600 | 2,840 |
| 2008-06-04 | 2,705 | 2,785 | 2,705 | 2,780 | 796,000 | 2,780 |
| 2008-06-03 | 2,770 | 2,785 | 2,720 | 2,745 | 1,108,000 | 2,745 |
| 2008-06-02 | 2,850 | 2,890 | 2,785 | 2,870 | 810,000 | 2,870 |
| 2008-05-30 | 2,810 | 2,880 | 2,780 | 2,850 | 696,800 | 2,850 |
| 2008-05-29 | 2,690 | 2,800 | 2,690 | 2,785 | 852,400 | 2,785 |
| 2008-05-28 | 2,680 | 2,710 | 2,635 | 2,675 | 627,100 | 2,675 |
| 2008-05-27 | 2,720 | 2,720 | 2,670 | 2,700 | 820,000 | 2,700 |
| 2008-05-26 | 2,665 | 2,690 | 2,660 | 2,670 | 726,000 | 2,670 |
| 2008-05-23 | 2,620 | 2,685 | 2,600 | 2,650 | 785,000 | 2,650 |
| 2008-05-22 | 2,570 | 2,620 | 2,545 | 2,620 | 802,300 | 2,620 |
| 2008-05-21 | 2,590 | 2,630 | 2,575 | 2,625 | 517,300 | 2,625 |
| 2008-05-20 | 2,635 | 2,715 | 2,625 | 2,630 | 1,300,100 | 2,630 |
| 2008-05-19 | 2,615 | 2,630 | 2,570 | 2,575 | 858,100 | 2,575 |
| 2008-05-16 | 2,740 | 2,750 | 2,615 | 2,655 | 865,100 | 2,655 |
| 2008-05-15 | 2,635 | 2,710 | 2,630 | 2,700 | 990,700 | 2,700 |
| 2008-05-14 | 2,550 | 2,605 | 2,535 | 2,590 | 782,100 | 2,590 |
| 2008-05-13 | 2,575 | 2,610 | 2,535 | 2,580 | 534,400 | 2,580 |
| 2008-05-12 | 2,540 | 2,570 | 2,515 | 2,570 | 440,900 | 2,570 |
| 2008-05-09 | 2,635 | 2,635 | 2,505 | 2,550 | 780,700 | 2,550 |
| 2008-05-08 | 2,680 | 2,705 | 2,640 | 2,665 | 677,000 | 2,665 |
| 2008-05-07 | 2,620 | 2,690 | 2,605 | 2,680 | 761,600 | 2,680 |
| 2008-05-02 | 2,640 | 2,700 | 2,640 | 2,660 | 784,800 | 2,660 |
| 2008-05-01 | 2,595 | 2,665 | 2,595 | 2,635 | 376,100 | 2,635 |
| 2008-04-30 | 2,595 | 2,670 | 2,580 | 2,635 | 807,300 | 2,635 |
| 2008-04-28 | 2,595 | 2,625 | 2,560 | 2,600 | 559,200 | 2,600 |
| 2008-04-25 | 2,645 | 2,695 | 2,555 | 2,580 | 2,352,600 | 2,580 |
| 2008-04-24 | 2,305 | 2,335 | 2,295 | 2,325 | 562,200 | 2,325 |
| 2008-04-23 | 2,330 | 2,400 | 2,330 | 2,345 | 702,100 | 2,345 |
| 2008-04-22 | 2,285 | 2,330 | 2,270 | 2,325 | 485,800 | 2,325 |
| 2008-04-21 | 2,305 | 2,320 | 2,280 | 2,295 | 467,500 | 2,295 |
| 2008-04-18 | 2,280 | 2,280 | 2,210 | 2,265 | 451,900 | 2,265 |
| 2008-04-17 | 2,270 | 2,295 | 2,235 | 2,250 | 673,700 | 2,250 |
| 2008-04-16 | 2,240 | 2,260 | 2,235 | 2,240 | 538,800 | 2,240 |
| 2008-04-15 | 2,190 | 2,210 | 2,165 | 2,200 | 670,800 | 2,200 |
| 2008-04-14 | 2,150 | 2,180 | 2,130 | 2,150 | 1,190,800 | 2,150 |
| 2008-04-11 | 2,245 | 2,275 | 2,230 | 2,240 | 1,421,400 | 2,240 |
| 2008-04-10 | 2,260 | 2,290 | 2,235 | 2,270 | 399,700 | 2,270 |
| 2008-04-09 | 2,320 | 2,360 | 2,280 | 2,280 | 645,500 | 2,280 |
| 2008-04-08 | 2,345 | 2,365 | 2,290 | 2,310 | 563,900 | 2,310 |
| 2008-04-07 | 2,310 | 2,350 | 2,290 | 2,330 | 1,450,200 | 2,330 |
| 2008-04-04 | 2,260 | 2,355 | 2,250 | 2,325 | 1,628,700 | 2,325 |
| 2008-04-03 | 2,420 | 2,460 | 2,365 | 2,420 | 1,307,000 | 2,420 |
| 2008-04-02 | 2,585 | 2,600 | 2,400 | 2,425 | 1,472,300 | 2,425 |
| 2008-04-01 | 2,490 | 2,545 | 2,460 | 2,510 | 1,115,500 | 2,510 |
| 2008-03-31 | 2,390 | 2,430 | 2,355 | 2,430 | 1,242,900 | 2,430 |
| 2008-03-28 | 2,330 | 2,450 | 2,290 | 2,430 | 920,500 | 2,430 |
| 2008-03-27 | 2,310 | 2,340 | 2,285 | 2,325 | 820,000 | 2,325 |
| 2008-03-26 | 2,280 | 2,305 | 2,240 | 2,290 | 834,900 | 2,290 |
| 2008-03-25 | 2,335 | 2,365 | 2,320 | 2,335 | 827,700 | 2,335 |
| 2008-03-24 | 2,220 | 2,275 | 2,220 | 2,255 | 431,300 | 2,255 |
| 2008-03-21 | 2,215 | 2,265 | 2,200 | 2,255 | 598,600 | 2,255 |
| 2008-03-19 | 2,190 | 2,250 | 2,160 | 2,215 | 1,056,000 | 2,215 |
| 2008-03-18 | 2,095 | 2,130 | 2,055 | 2,125 | 1,055,300 | 2,125 |
| 2008-03-17 | 2,130 | 2,145 | 2,075 | 2,095 | 1,491,200 | 2,095 |
| 2008-03-14 | 2,205 | 2,205 | 2,115 | 2,130 | 1,949,200 | 2,130 |
| 2008-03-13 | 2,100 | 2,115 | 2,080 | 2,085 | 1,374,700 | 2,085 |
| 2008-03-12 | 2,145 | 2,180 | 2,075 | 2,075 | 928,700 | 2,075 |
| 2008-03-11 | 1,978 | 2,090 | 1,978 | 2,065 | 1,495,100 | 2,065 |
| 2008-03-10 | 2,015 | 2,035 | 1,967 | 1,978 | 997,300 | 1,978 |
| 2008-03-07 | 2,020 | 2,080 | 2,015 | 2,050 | 1,110,000 | 2,050 |
| 2008-03-06 | 2,075 | 2,150 | 2,075 | 2,080 | 964,400 | 2,080 |
| 2008-03-05 | 2,070 | 2,105 | 2,040 | 2,060 | 723,600 | 2,060 |
| 2008-03-04 | 2,120 | 2,145 | 2,040 | 2,065 | 1,104,400 | 2,065 |
| 2008-03-03 | 2,135 | 2,150 | 2,105 | 2,110 | 1,083,500 | 2,110 |
| 2008-02-29 | 2,240 | 2,250 | 2,200 | 2,230 | 848,400 | 2,230 |
| 2008-02-28 | 2,315 | 2,315 | 2,270 | 2,290 | 1,048,000 | 2,290 |
| 2008-02-27 | 2,285 | 2,335 | 2,270 | 2,295 | 1,259,700 | 2,295 |
| 2008-02-26 | 2,260 | 2,270 | 2,210 | 2,230 | 1,203,100 | 2,230 |
| 2008-02-25 | 2,135 | 2,195 | 2,135 | 2,185 | 728,500 | 2,185 |
| 2008-02-22 | 2,180 | 2,180 | 2,130 | 2,175 | 979,900 | 2,175 |
| 2008-02-21 | 2,165 | 2,210 | 2,150 | 2,200 | 1,066,400 | 2,200 |
| 2008-02-20 | 2,230 | 2,230 | 2,120 | 2,130 | 979,000 | 2,130 |
| 2008-02-19 | 2,170 | 2,225 | 2,150 | 2,205 | 863,000 | 2,205 |
| 2008-02-18 | 2,165 | 2,210 | 2,115 | 2,150 | 1,775,300 | 2,150 |
| 2008-02-15 | 2,185 | 2,215 | 2,145 | 2,190 | 1,511,600 | 2,190 |
| 2008-02-14 | 2,245 | 2,285 | 2,235 | 2,250 | 1,213,700 | 2,250 |
| 2008-02-13 | 2,170 | 2,210 | 2,155 | 2,185 | 1,205,000 | 2,185 |
| 2008-02-12 | 2,135 | 2,160 | 2,125 | 2,140 | 590,500 | 2,140 |
| 2008-02-08 | 2,135 | 2,190 | 2,110 | 2,130 | 448,600 | 2,130 |
| 2008-02-07 | 2,120 | 2,215 | 2,120 | 2,135 | 1,227,100 | 2,135 |
| 2008-02-06 | 2,280 | 2,330 | 2,155 | 2,160 | 1,523,400 | 2,160 |
| 2008-02-05 | 2,295 | 2,315 | 2,270 | 2,290 | 594,300 | 2,290 |
| 2008-02-04 | 2,275 | 2,290 | 2,245 | 2,290 | 997,800 | 2,290 |
| 2008-02-01 | 2,270 | 2,270 | 2,180 | 2,225 | 1,327,000 | 2,225 |
| 2008-01-31 | 2,030 | 2,155 | 2,015 | 2,145 | 1,316,800 | 2,145 |
| 2008-01-30 | 2,125 | 2,130 | 2,030 | 2,055 | 1,721,700 | 2,055 |
| 2008-01-29 | 2,175 | 2,200 | 2,065 | 2,115 | 2,588,700 | 2,115 |
| 2008-01-28 | 2,370 | 2,395 | 2,220 | 2,235 | 808,000 | 2,235 |
| 2008-01-25 | 2,320 | 2,400 | 2,295 | 2,385 | 681,600 | 2,385 |
| 2008-01-24 | 2,230 | 2,300 | 2,225 | 2,280 | 837,500 | 2,280 |
| 2008-01-23 | 2,185 | 2,245 | 2,185 | 2,195 | 1,273,100 | 2,195 |
| 2008-01-22 | 2,260 | 2,260 | 2,170 | 2,170 | 1,310,900 | 2,170 |
| 2008-01-21 | 2,350 | 2,400 | 2,330 | 2,340 | 755,700 | 2,340 |
| 2008-01-18 | 2,320 | 2,450 | 2,295 | 2,430 | 1,172,400 | 2,430 |
| 2008-01-17 | 2,425 | 2,465 | 2,355 | 2,425 | 1,104,100 | 2,425 |
| 2008-01-16 | 2,445 | 2,490 | 2,400 | 2,410 | 706,200 | 2,410 |
| 2008-01-15 | 2,605 | 2,620 | 2,485 | 2,525 | 1,148,800 | 2,525 |
| 2008-01-11 | 2,700 | 2,700 | 2,645 | 2,655 | 925,800 | 2,655 |
| 2008-01-10 | 2,675 | 2,680 | 2,600 | 2,620 | 669,000 | 2,620 |
| 2008-01-09 | 2,575 | 2,715 | 2,560 | 2,680 | 1,082,300 | 2,680 |
| 2008-01-08 | 2,590 | 2,620 | 2,555 | 2,615 | 702,300 | 2,615 |
| 2008-01-07 | 2,590 | 2,635 | 2,555 | 2,590 | 635,900 | 2,590 |
| 2008-01-04 | 2,795 | 2,795 | 2,655 | 2,695 | 456,600 | 2,695 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
