6925 ウシオ電機(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 | 1,158 | 1,191 | 1,130 | 1,177 | 661,800 | 1,177 |
| 2008-12-29 | 1,115 | 1,122 | 1,094 | 1,118 | 338,100 | 1,118 |
| 2008-12-26 | 1,103 | 1,156 | 1,101 | 1,135 | 263,200 | 1,135 |
| 2008-12-25 | 1,120 | 1,120 | 1,081 | 1,098 | 259,200 | 1,098 |
| 2008-12-24 | 1,100 | 1,111 | 1,091 | 1,100 | 422,500 | 1,100 |
| 2008-12-22 | 1,064 | 1,110 | 1,063 | 1,106 | 386,100 | 1,106 |
| 2008-12-19 | 1,137 | 1,137 | 1,078 | 1,084 | 544,900 | 1,084 |
| 2008-12-18 | 1,148 | 1,166 | 1,132 | 1,142 | 587,400 | 1,142 |
| 2008-12-17 | 1,187 | 1,187 | 1,119 | 1,147 | 792,500 | 1,147 |
| 2008-12-16 | 1,148 | 1,156 | 1,130 | 1,147 | 786,000 | 1,147 |
| 2008-12-15 | 1,097 | 1,154 | 1,097 | 1,144 | 783,300 | 1,144 |
| 2008-12-12 | 1,100 | 1,125 | 1,066 | 1,077 | 873,900 | 1,077 |
| 2008-12-11 | 1,062 | 1,110 | 1,062 | 1,110 | 398,100 | 1,110 |
| 2008-12-10 | 1,085 | 1,120 | 1,067 | 1,106 | 422,600 | 1,106 |
| 2008-12-09 | 1,080 | 1,105 | 1,051 | 1,075 | 753,700 | 1,075 |
| 2008-12-08 | 1,074 | 1,103 | 1,041 | 1,094 | 533,800 | 1,094 |
| 2008-12-05 | 1,078 | 1,082 | 1,052 | 1,060 | 990,600 | 1,060 |
| 2008-12-04 | 1,100 | 1,105 | 1,063 | 1,078 | 901,300 | 1,078 |
| 2008-12-03 | 1,109 | 1,111 | 1,055 | 1,089 | 1,041,900 | 1,089 |
| 2008-12-02 | 1,048 | 1,123 | 1,040 | 1,094 | 1,399,100 | 1,094 |
| 2008-12-01 | 983 | 1,144 | 933 | 1,104 | 2,806,100 | 1,104 |
| 2008-11-28 | 1,123 | 1,147 | 1,116 | 1,133 | 607,500 | 1,133 |
| 2008-11-27 | 1,216 | 1,225 | 1,141 | 1,152 | 554,500 | 1,152 |
| 2008-11-26 | 1,213 | 1,250 | 1,191 | 1,212 | 539,000 | 1,212 |
| 2008-11-25 | 1,243 | 1,262 | 1,171 | 1,221 | 768,600 | 1,221 |
| 2008-11-21 | 1,050 | 1,154 | 1,025 | 1,153 | 767,800 | 1,153 |
| 2008-11-20 | 1,130 | 1,130 | 1,066 | 1,079 | 583,300 | 1,079 |
| 2008-11-19 | 1,180 | 1,226 | 1,164 | 1,182 | 632,400 | 1,182 |
| 2008-11-18 | 1,237 | 1,250 | 1,179 | 1,179 | 727,800 | 1,179 |
| 2008-11-17 | 1,228 | 1,294 | 1,202 | 1,257 | 674,000 | 1,257 |
| 2008-11-14 | 1,319 | 1,328 | 1,217 | 1,238 | 813,900 | 1,238 |
| 2008-11-13 | 1,300 | 1,309 | 1,262 | 1,268 | 489,000 | 1,268 |
| 2008-11-12 | 1,367 | 1,392 | 1,325 | 1,370 | 511,600 | 1,370 |
| 2008-11-11 | 1,411 | 1,428 | 1,352 | 1,387 | 451,200 | 1,387 |
| 2008-11-10 | 1,410 | 1,454 | 1,406 | 1,446 | 331,000 | 1,446 |
| 2008-11-07 | 1,419 | 1,439 | 1,351 | 1,376 | 773,500 | 1,376 |
| 2008-11-06 | 1,465 | 1,515 | 1,375 | 1,399 | 941,300 | 1,399 |
| 2008-11-05 | 1,450 | 1,535 | 1,439 | 1,485 | 707,800 | 1,485 |
| 2008-11-04 | 1,378 | 1,410 | 1,347 | 1,398 | 645,200 | 1,398 |
| 2008-10-31 | 1,299 | 1,388 | 1,290 | 1,313 | 964,000 | 1,313 |
| 2008-10-30 | 1,299 | 1,360 | 1,280 | 1,338 | 776,700 | 1,338 |
| 2008-10-29 | 1,300 | 1,316 | 1,195 | 1,246 | 1,415,800 | 1,246 |
| 2008-10-28 | 1,093 | 1,190 | 1,053 | 1,180 | 1,019,300 | 1,180 |
| 2008-10-27 | 1,225 | 1,259 | 1,121 | 1,153 | 1,042,600 | 1,153 |
| 2008-10-24 | 1,329 | 1,335 | 1,239 | 1,265 | 1,265,700 | 1,265 |
| 2008-10-23 | 1,370 | 1,370 | 1,256 | 1,311 | 1,030,500 | 1,311 |
| 2008-10-22 | 1,474 | 1,480 | 1,381 | 1,393 | 1,048,800 | 1,393 |
| 2008-10-21 | 1,551 | 1,552 | 1,456 | 1,481 | 838,200 | 1,481 |
| 2008-10-20 | 1,428 | 1,529 | 1,395 | 1,521 | 729,300 | 1,521 |
| 2008-10-17 | 1,414 | 1,446 | 1,349 | 1,428 | 919,000 | 1,428 |
| 2008-10-16 | 1,374 | 1,378 | 1,293 | 1,314 | 442,800 | 1,314 |
| 2008-10-15 | 1,451 | 1,473 | 1,394 | 1,454 | 826,400 | 1,454 |
| 2008-10-14 | 1,332 | 1,531 | 1,330 | 1,531 | 910,800 | 1,531 |
| 2008-10-10 | 1,325 | 1,414 | 1,181 | 1,331 | 905,000 | 1,331 |
| 2008-10-09 | 1,346 | 1,437 | 1,340 | 1,381 | 882,000 | 1,381 |
| 2008-10-08 | 1,434 | 1,530 | 1,353 | 1,366 | 826,900 | 1,366 |
| 2008-10-07 | 1,503 | 1,551 | 1,465 | 1,530 | 694,200 | 1,530 |
| 2008-10-06 | 1,647 | 1,648 | 1,540 | 1,563 | 1,264,600 | 1,563 |
| 2008-10-03 | 1,769 | 1,769 | 1,660 | 1,677 | 1,326,300 | 1,677 |
| 2008-10-02 | 1,742 | 1,772 | 1,678 | 1,709 | 1,243,300 | 1,709 |
| 2008-10-01 | 1,733 | 1,751 | 1,700 | 1,712 | 751,900 | 1,712 |
| 2008-09-30 | 1,722 | 1,770 | 1,689 | 1,719 | 876,400 | 1,719 |
| 2008-09-29 | 1,794 | 1,798 | 1,732 | 1,782 | 1,203,900 | 1,782 |
| 2008-09-26 | 1,860 | 1,880 | 1,730 | 1,764 | 2,003,000 | 1,764 |
| 2008-09-25 | 1,847 | 1,922 | 1,825 | 1,919 | 530,300 | 1,919 |
| 2008-09-24 | 1,930 | 1,948 | 1,895 | 1,907 | 546,500 | 1,907 |
| 2008-09-22 | 1,920 | 1,947 | 1,890 | 1,941 | 605,500 | 1,941 |
| 2008-09-19 | 1,930 | 1,930 | 1,846 | 1,915 | 1,178,900 | 1,915 |
| 2008-09-18 | 1,827 | 1,912 | 1,812 | 1,910 | 1,747,600 | 1,910 |
| 2008-09-17 | 1,840 | 1,855 | 1,816 | 1,827 | 1,232,100 | 1,827 |
| 2008-09-16 | 1,803 | 1,859 | 1,799 | 1,821 | 1,340,900 | 1,821 |
| 2008-09-12 | 1,811 | 1,837 | 1,800 | 1,833 | 1,936,100 | 1,833 |
| 2008-09-11 | 1,700 | 1,772 | 1,696 | 1,758 | 1,230,700 | 1,758 |
| 2008-09-10 | 1,700 | 1,728 | 1,670 | 1,706 | 1,635,800 | 1,706 |
| 2008-09-09 | 1,662 | 1,710 | 1,645 | 1,673 | 1,102,700 | 1,673 |
| 2008-09-08 | 1,649 | 1,673 | 1,633 | 1,653 | 585,100 | 1,653 |
| 2008-09-05 | 1,590 | 1,607 | 1,567 | 1,601 | 485,200 | 1,601 |
| 2008-09-04 | 1,633 | 1,643 | 1,596 | 1,604 | 311,800 | 1,604 |
| 2008-09-03 | 1,637 | 1,646 | 1,610 | 1,616 | 435,800 | 1,616 |
| 2008-09-02 | 1,625 | 1,625 | 1,585 | 1,591 | 545,900 | 1,591 |
| 2008-09-01 | 1,610 | 1,618 | 1,597 | 1,600 | 881,400 | 1,600 |
| 2008-08-29 | 1,618 | 1,672 | 1,618 | 1,664 | 718,700 | 1,664 |
| 2008-08-28 | 1,653 | 1,670 | 1,620 | 1,648 | 316,500 | 1,648 |
| 2008-08-27 | 1,678 | 1,678 | 1,649 | 1,654 | 398,400 | 1,654 |
| 2008-08-26 | 1,665 | 1,704 | 1,657 | 1,694 | 416,600 | 1,694 |
| 2008-08-25 | 1,694 | 1,712 | 1,682 | 1,690 | 591,100 | 1,690 |
| 2008-08-22 | 1,700 | 1,713 | 1,646 | 1,671 | 873,500 | 1,671 |
| 2008-08-21 | 1,771 | 1,771 | 1,730 | 1,740 | 643,400 | 1,740 |
| 2008-08-20 | 1,757 | 1,777 | 1,755 | 1,764 | 468,600 | 1,764 |
| 2008-08-19 | 1,785 | 1,785 | 1,742 | 1,761 | 622,200 | 1,761 |
| 2008-08-18 | 1,798 | 1,822 | 1,790 | 1,815 | 1,488,800 | 1,815 |
| 2008-08-15 | 1,760 | 1,786 | 1,750 | 1,784 | 1,844,100 | 1,784 |
| 2008-08-14 | 1,726 | 1,774 | 1,720 | 1,740 | 469,900 | 1,740 |
| 2008-08-13 | 1,748 | 1,757 | 1,707 | 1,739 | 502,700 | 1,739 |
| 2008-08-12 | 1,767 | 1,774 | 1,746 | 1,747 | 556,000 | 1,747 |
| 2008-08-11 | 1,728 | 1,765 | 1,710 | 1,756 | 401,400 | 1,756 |
| 2008-08-08 | 1,720 | 1,743 | 1,684 | 1,727 | 559,900 | 1,727 |
| 2008-08-07 | 1,732 | 1,733 | 1,697 | 1,719 | 466,000 | 1,719 |
| 2008-08-06 | 1,615 | 1,706 | 1,615 | 1,700 | 754,600 | 1,700 |
| 2008-08-05 | 1,598 | 1,633 | 1,594 | 1,614 | 490,300 | 1,614 |
| 2008-08-04 | 1,628 | 1,644 | 1,598 | 1,598 | 676,200 | 1,598 |
| 2008-08-01 | 1,673 | 1,678 | 1,613 | 1,627 | 842,800 | 1,627 |
| 2008-07-31 | 1,690 | 1,698 | 1,638 | 1,673 | 651,600 | 1,673 |
| 2008-07-30 | 1,680 | 1,693 | 1,663 | 1,689 | 592,600 | 1,689 |
| 2008-07-29 | 1,665 | 1,697 | 1,655 | 1,673 | 333,900 | 1,673 |
| 2008-07-28 | 1,748 | 1,773 | 1,707 | 1,715 | 356,300 | 1,715 |
| 2008-07-25 | 1,777 | 1,782 | 1,740 | 1,747 | 265,000 | 1,747 |
| 2008-07-24 | 1,748 | 1,786 | 1,713 | 1,782 | 440,100 | 1,782 |
| 2008-07-23 | 1,712 | 1,736 | 1,710 | 1,722 | 647,400 | 1,722 |
| 2008-07-22 | 1,635 | 1,664 | 1,610 | 1,661 | 793,200 | 1,661 |
| 2008-07-18 | 1,645 | 1,663 | 1,621 | 1,628 | 312,800 | 1,628 |
| 2008-07-17 | 1,656 | 1,685 | 1,644 | 1,658 | 418,200 | 1,658 |
| 2008-07-16 | 1,653 | 1,697 | 1,644 | 1,654 | 574,800 | 1,654 |
| 2008-07-15 | 1,700 | 1,700 | 1,660 | 1,663 | 511,900 | 1,663 |
| 2008-07-14 | 1,690 | 1,729 | 1,682 | 1,699 | 546,100 | 1,699 |
| 2008-07-11 | 1,720 | 1,757 | 1,702 | 1,716 | 974,600 | 1,716 |
| 2008-07-10 | 1,672 | 1,714 | 1,664 | 1,683 | 835,000 | 1,683 |
| 2008-07-09 | 1,708 | 1,721 | 1,662 | 1,662 | 391,500 | 1,662 |
| 2008-07-08 | 1,708 | 1,708 | 1,653 | 1,666 | 493,800 | 1,666 |
| 2008-07-07 | 1,733 | 1,733 | 1,681 | 1,707 | 354,000 | 1,707 |
| 2008-07-04 | 1,718 | 1,732 | 1,698 | 1,714 | 382,500 | 1,714 |
| 2008-07-03 | 1,700 | 1,727 | 1,690 | 1,719 | 560,900 | 1,719 |
| 2008-07-02 | 1,725 | 1,746 | 1,707 | 1,722 | 623,100 | 1,722 |
| 2008-07-01 | 1,712 | 1,746 | 1,712 | 1,721 | 416,600 | 1,721 |
| 2008-06-30 | 1,749 | 1,782 | 1,734 | 1,735 | 900,200 | 1,735 |
| 2008-06-27 | 1,678 | 1,802 | 1,655 | 1,707 | 2,753,300 | 1,707 |
| 2008-06-26 | 1,775 | 1,787 | 1,692 | 1,696 | 1,663,200 | 1,696 |
| 2008-06-25 | 1,778 | 1,795 | 1,750 | 1,789 | 754,600 | 1,789 |
| 2008-06-24 | 1,768 | 1,789 | 1,755 | 1,760 | 584,300 | 1,760 |
| 2008-06-23 | 1,800 | 1,808 | 1,762 | 1,794 | 435,900 | 1,794 |
| 2008-06-20 | 1,860 | 1,860 | 1,807 | 1,817 | 564,100 | 1,817 |
| 2008-06-19 | 1,858 | 1,886 | 1,827 | 1,843 | 674,200 | 1,843 |
| 2008-06-18 | 1,879 | 1,903 | 1,859 | 1,888 | 579,000 | 1,888 |
| 2008-06-17 | 1,879 | 1,899 | 1,862 | 1,878 | 351,100 | 1,878 |
| 2008-06-16 | 1,899 | 1,903 | 1,863 | 1,880 | 612,100 | 1,880 |
| 2008-06-13 | 1,853 | 1,861 | 1,828 | 1,849 | 716,300 | 1,849 |
| 2008-06-12 | 1,872 | 1,880 | 1,851 | 1,862 | 509,400 | 1,862 |
| 2008-06-11 | 1,905 | 1,917 | 1,875 | 1,905 | 751,400 | 1,905 |
| 2008-06-10 | 1,924 | 1,924 | 1,873 | 1,875 | 465,400 | 1,875 |
| 2008-06-09 | 1,893 | 1,904 | 1,877 | 1,894 | 384,400 | 1,894 |
| 2008-06-06 | 1,969 | 1,969 | 1,924 | 1,937 | 808,200 | 1,937 |
| 2008-06-05 | 1,933 | 1,934 | 1,895 | 1,919 | 669,600 | 1,919 |
| 2008-06-04 | 1,933 | 1,969 | 1,921 | 1,951 | 589,400 | 1,951 |
| 2008-06-03 | 1,920 | 1,947 | 1,910 | 1,933 | 691,800 | 1,933 |
| 2008-06-02 | 1,958 | 1,962 | 1,906 | 1,960 | 600,300 | 1,960 |
| 2008-05-30 | 1,915 | 1,963 | 1,914 | 1,957 | 734,700 | 1,957 |
| 2008-05-29 | 1,870 | 1,929 | 1,856 | 1,910 | 582,400 | 1,910 |
| 2008-05-28 | 1,903 | 1,907 | 1,843 | 1,854 | 716,800 | 1,854 |
| 2008-05-27 | 1,863 | 1,908 | 1,863 | 1,903 | 785,200 | 1,903 |
| 2008-05-26 | 1,920 | 1,920 | 1,857 | 1,862 | 735,100 | 1,862 |
| 2008-05-23 | 1,910 | 1,942 | 1,906 | 1,913 | 986,500 | 1,913 |
| 2008-05-22 | 1,860 | 1,915 | 1,858 | 1,908 | 2,062,000 | 1,908 |
| 2008-05-21 | 1,810 | 1,853 | 1,806 | 1,850 | 1,443,200 | 1,850 |
| 2008-05-20 | 1,835 | 1,853 | 1,828 | 1,838 | 1,063,000 | 1,838 |
| 2008-05-19 | 1,820 | 1,834 | 1,794 | 1,828 | 1,425,600 | 1,828 |
| 2008-05-16 | 1,834 | 1,866 | 1,809 | 1,820 | 1,470,600 | 1,820 |
| 2008-05-15 | 1,855 | 1,876 | 1,837 | 1,864 | 1,557,300 | 1,864 |
| 2008-05-14 | 1,885 | 1,893 | 1,824 | 1,857 | 1,690,200 | 1,857 |
| 2008-05-13 | 1,920 | 1,940 | 1,884 | 1,895 | 1,240,600 | 1,895 |
| 2008-05-12 | 1,903 | 1,939 | 1,871 | 1,919 | 1,113,000 | 1,919 |
| 2008-05-09 | 1,950 | 1,980 | 1,905 | 1,910 | 1,069,100 | 1,910 |
| 2008-05-08 | 1,985 | 2,010 | 1,966 | 1,970 | 1,100,400 | 1,970 |
| 2008-05-07 | 2,000 | 2,020 | 1,999 | 2,005 | 397,100 | 2,005 |
| 2008-05-02 | 1,974 | 2,025 | 1,953 | 2,020 | 1,082,600 | 2,020 |
| 2008-05-01 | 1,969 | 1,974 | 1,905 | 1,933 | 1,256,000 | 1,933 |
| 2008-04-30 | 1,885 | 2,050 | 1,862 | 1,968 | 2,983,100 | 1,968 |
| 2008-04-28 | 2,090 | 2,125 | 2,050 | 2,095 | 344,900 | 2,095 |
| 2008-04-25 | 2,060 | 2,105 | 2,030 | 2,060 | 436,400 | 2,060 |
| 2008-04-24 | 2,080 | 2,080 | 2,020 | 2,040 | 420,700 | 2,040 |
| 2008-04-23 | 2,055 | 2,095 | 2,040 | 2,050 | 599,500 | 2,050 |
| 2008-04-22 | 2,125 | 2,125 | 2,090 | 2,095 | 445,300 | 2,095 |
| 2008-04-21 | 2,050 | 2,120 | 2,050 | 2,120 | 751,600 | 2,120 |
| 2008-04-18 | 1,996 | 2,025 | 1,972 | 2,010 | 661,100 | 2,010 |
| 2008-04-17 | 1,989 | 2,055 | 1,970 | 2,015 | 826,800 | 2,015 |
| 2008-04-16 | 1,945 | 1,985 | 1,910 | 1,935 | 653,700 | 1,935 |
| 2008-04-15 | 1,894 | 1,945 | 1,881 | 1,938 | 913,800 | 1,938 |
| 2008-04-14 | 1,900 | 1,928 | 1,890 | 1,924 | 693,900 | 1,924 |
| 2008-04-11 | 1,950 | 2,010 | 1,938 | 1,997 | 911,200 | 1,997 |
| 2008-04-10 | 1,961 | 1,985 | 1,938 | 1,957 | 885,500 | 1,957 |
| 2008-04-09 | 1,981 | 1,999 | 1,944 | 1,981 | 1,147,200 | 1,981 |
| 2008-04-08 | 2,025 | 2,055 | 1,955 | 1,969 | 1,653,900 | 1,969 |
| 2008-04-07 | 2,020 | 2,060 | 2,015 | 2,055 | 475,700 | 2,055 |
| 2008-04-04 | 1,937 | 2,050 | 1,895 | 2,010 | 1,368,900 | 2,010 |
| 2008-04-03 | 1,899 | 1,945 | 1,886 | 1,944 | 624,200 | 1,944 |
| 2008-04-02 | 1,875 | 1,895 | 1,849 | 1,875 | 1,058,500 | 1,875 |
| 2008-04-01 | 1,830 | 1,860 | 1,804 | 1,846 | 1,451,500 | 1,846 |
| 2008-03-31 | 1,950 | 1,955 | 1,861 | 1,872 | 867,700 | 1,872 |
| 2008-03-28 | 1,890 | 1,970 | 1,866 | 1,935 | 1,145,800 | 1,935 |
| 2008-03-27 | 1,892 | 1,892 | 1,829 | 1,864 | 1,076,700 | 1,864 |
| 2008-03-26 | 1,858 | 1,917 | 1,858 | 1,889 | 952,900 | 1,889 |
| 2008-03-25 | 1,910 | 1,938 | 1,870 | 1,910 | 935,800 | 1,910 |
| 2008-03-24 | 1,854 | 1,895 | 1,840 | 1,854 | 844,800 | 1,854 |
| 2008-03-21 | 1,872 | 1,916 | 1,854 | 1,914 | 768,500 | 1,914 |
| 2008-03-19 | 1,908 | 1,934 | 1,810 | 1,842 | 2,820,300 | 1,842 |
| 2008-03-18 | 1,981 | 1,986 | 1,819 | 1,848 | 2,681,300 | 1,848 |
| 2008-03-17 | 1,989 | 1,989 | 1,927 | 1,951 | 1,888,900 | 1,951 |
| 2008-03-14 | 2,135 | 2,135 | 2,025 | 2,045 | 747,600 | 2,045 |
| 2008-03-13 | 2,175 | 2,185 | 2,130 | 2,145 | 1,062,200 | 2,145 |
| 2008-03-12 | 2,200 | 2,220 | 2,125 | 2,135 | 1,318,600 | 2,135 |
| 2008-03-11 | 2,000 | 2,085 | 1,968 | 2,065 | 1,542,000 | 2,065 |
| 2008-03-10 | 2,000 | 2,035 | 1,966 | 2,005 | 1,339,800 | 2,005 |
| 2008-03-07 | 2,010 | 2,065 | 2,010 | 2,045 | 629,800 | 2,045 |
| 2008-03-06 | 2,075 | 2,125 | 2,070 | 2,100 | 644,700 | 2,100 |
| 2008-03-05 | 2,070 | 2,075 | 2,040 | 2,055 | 952,500 | 2,055 |
| 2008-03-04 | 2,100 | 2,115 | 1,965 | 1,999 | 2,919,400 | 1,999 |
| 2008-03-03 | 2,115 | 2,140 | 2,075 | 2,100 | 595,700 | 2,100 |
| 2008-02-29 | 2,140 | 2,205 | 2,140 | 2,200 | 921,100 | 2,200 |
| 2008-02-28 | 2,235 | 2,240 | 2,200 | 2,220 | 592,100 | 2,220 |
| 2008-02-27 | 2,265 | 2,315 | 2,255 | 2,275 | 376,000 | 2,275 |
| 2008-02-26 | 2,240 | 2,325 | 2,235 | 2,240 | 1,147,000 | 2,240 |
| 2008-02-25 | 2,140 | 2,245 | 2,135 | 2,200 | 1,187,700 | 2,200 |
| 2008-02-22 | 2,225 | 2,235 | 2,160 | 2,180 | 1,219,700 | 2,180 |
| 2008-02-21 | 2,240 | 2,340 | 2,235 | 2,290 | 719,600 | 2,290 |
| 2008-02-20 | 2,295 | 2,300 | 2,220 | 2,225 | 839,700 | 2,225 |
| 2008-02-19 | 2,290 | 2,325 | 2,270 | 2,295 | 969,000 | 2,295 |
| 2008-02-18 | 2,295 | 2,330 | 2,250 | 2,270 | 513,800 | 2,270 |
| 2008-02-15 | 2,250 | 2,265 | 2,185 | 2,255 | 852,100 | 2,255 |
| 2008-02-14 | 2,180 | 2,250 | 2,170 | 2,240 | 659,400 | 2,240 |
| 2008-02-13 | 2,155 | 2,185 | 2,105 | 2,105 | 665,300 | 2,105 |
| 2008-02-12 | 2,060 | 2,120 | 2,060 | 2,100 | 665,400 | 2,100 |
| 2008-02-08 | 2,100 | 2,140 | 2,075 | 2,085 | 533,400 | 2,085 |
| 2008-02-07 | 2,105 | 2,115 | 2,075 | 2,110 | 678,100 | 2,110 |
| 2008-02-06 | 2,160 | 2,175 | 2,110 | 2,110 | 606,600 | 2,110 |
| 2008-02-05 | 2,260 | 2,260 | 2,210 | 2,235 | 474,800 | 2,235 |
| 2008-02-04 | 2,270 | 2,320 | 2,220 | 2,280 | 744,600 | 2,280 |
| 2008-02-01 | 2,170 | 2,255 | 2,170 | 2,230 | 795,100 | 2,230 |
| 2008-01-31 | 2,030 | 2,175 | 2,030 | 2,165 | 951,800 | 2,165 |
| 2008-01-30 | 2,120 | 2,155 | 2,080 | 2,105 | 583,000 | 2,105 |
| 2008-01-29 | 2,050 | 2,155 | 2,050 | 2,125 | 1,139,200 | 2,125 |
| 2008-01-28 | 2,095 | 2,115 | 2,010 | 2,010 | 795,600 | 2,010 |
| 2008-01-25 | 2,085 | 2,180 | 2,085 | 2,135 | 958,900 | 2,135 |
| 2008-01-24 | 2,090 | 2,100 | 2,020 | 2,075 | 1,723,800 | 2,075 |
| 2008-01-23 | 2,155 | 2,185 | 2,110 | 2,130 | 1,638,600 | 2,130 |
| 2008-01-22 | 2,175 | 2,220 | 2,120 | 2,135 | 1,174,500 | 2,135 |
| 2008-01-21 | 2,350 | 2,365 | 2,280 | 2,295 | 1,023,200 | 2,295 |
| 2008-01-18 | 2,210 | 2,390 | 2,185 | 2,380 | 1,139,900 | 2,380 |
| 2008-01-17 | 2,215 | 2,280 | 2,180 | 2,265 | 899,100 | 2,265 |
| 2008-01-16 | 2,200 | 2,215 | 2,160 | 2,195 | 941,000 | 2,195 |
| 2008-01-15 | 2,315 | 2,370 | 2,285 | 2,285 | 1,420,100 | 2,285 |
| 2008-01-11 | 2,370 | 2,385 | 2,290 | 2,300 | 1,212,400 | 2,300 |
| 2008-01-10 | 2,375 | 2,380 | 2,340 | 2,340 | 792,200 | 2,340 |
| 2008-01-09 | 2,235 | 2,305 | 2,220 | 2,300 | 551,800 | 2,300 |
| 2008-01-08 | 2,265 | 2,285 | 2,230 | 2,245 | 649,100 | 2,245 |
| 2008-01-07 | 2,265 | 2,310 | 2,255 | 2,290 | 397,200 | 2,290 |
| 2008-01-04 | 2,420 | 2,420 | 2,290 | 2,305 | 324,200 | 2,305 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
