6952 カシオ計算機(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 | 543 | 559 | 542 | 559 | 499,300 | 559 |
| 2008-12-29 | 558 | 562 | 543 | 553 | 936,800 | 553 |
| 2008-12-26 | 543 | 560 | 543 | 559 | 964,700 | 559 |
| 2008-12-25 | 537 | 547 | 535 | 543 | 1,012,700 | 543 |
| 2008-12-24 | 552 | 560 | 550 | 555 | 716,900 | 555 |
| 2008-12-22 | 551 | 575 | 551 | 570 | 1,739,200 | 570 |
| 2008-12-19 | 545 | 568 | 538 | 550 | 1,924,300 | 550 |
| 2008-12-18 | 531 | 554 | 531 | 545 | 1,238,300 | 545 |
| 2008-12-17 | 564 | 566 | 526 | 539 | 1,850,100 | 539 |
| 2008-12-16 | 560 | 566 | 555 | 558 | 1,445,100 | 558 |
| 2008-12-15 | 551 | 556 | 548 | 552 | 1,065,300 | 552 |
| 2008-12-12 | 534 | 559 | 521 | 531 | 3,285,300 | 531 |
| 2008-12-11 | 550 | 564 | 542 | 560 | 1,677,300 | 560 |
| 2008-12-10 | 530 | 561 | 530 | 560 | 1,671,100 | 560 |
| 2008-12-09 | 532 | 557 | 531 | 550 | 2,417,700 | 550 |
| 2008-12-08 | 496 | 538 | 493 | 528 | 2,395,500 | 528 |
| 2008-12-05 | 496 | 497 | 486 | 486 | 1,880,400 | 486 |
| 2008-12-04 | 505 | 508 | 486 | 491 | 2,124,200 | 491 |
| 2008-12-03 | 500 | 510 | 496 | 504 | 1,752,400 | 504 |
| 2008-12-02 | 501 | 506 | 496 | 498 | 2,215,300 | 498 |
| 2008-12-01 | 543 | 544 | 529 | 535 | 1,107,000 | 535 |
| 2008-11-28 | 558 | 558 | 534 | 541 | 1,755,800 | 541 |
| 2008-11-27 | 561 | 563 | 546 | 552 | 1,297,000 | 552 |
| 2008-11-26 | 530 | 558 | 528 | 543 | 2,421,800 | 543 |
| 2008-11-25 | 550 | 558 | 529 | 543 | 2,128,300 | 543 |
| 2008-11-21 | 493 | 530 | 481 | 521 | 3,200,900 | 521 |
| 2008-11-20 | 510 | 527 | 501 | 503 | 2,169,600 | 503 |
| 2008-11-19 | 532 | 546 | 516 | 522 | 2,050,600 | 522 |
| 2008-11-18 | 530 | 556 | 524 | 546 | 2,297,600 | 546 |
| 2008-11-17 | 529 | 565 | 520 | 550 | 2,562,400 | 550 |
| 2008-11-14 | 556 | 583 | 536 | 545 | 4,298,800 | 545 |
| 2008-11-13 | 570 | 573 | 542 | 546 | 3,450,900 | 546 |
| 2008-11-12 | 590 | 603 | 585 | 591 | 2,453,900 | 591 |
| 2008-11-11 | 642 | 643 | 597 | 611 | 3,310,600 | 611 |
| 2008-11-10 | 630 | 669 | 622 | 662 | 2,696,400 | 662 |
| 2008-11-07 | 671 | 671 | 602 | 623 | 3,553,800 | 623 |
| 2008-11-06 | 700 | 717 | 675 | 693 | 2,915,900 | 693 |
| 2008-11-05 | 723 | 735 | 699 | 727 | 2,513,100 | 727 |
| 2008-11-04 | 670 | 694 | 656 | 693 | 3,461,600 | 693 |
| 2008-10-31 | 671 | 674 | 620 | 620 | 2,523,800 | 620 |
| 2008-10-30 | 609 | 668 | 602 | 664 | 3,091,100 | 664 |
| 2008-10-29 | 600 | 603 | 550 | 589 | 3,177,900 | 589 |
| 2008-10-28 | 513 | 565 | 502 | 565 | 3,366,100 | 565 |
| 2008-10-27 | 553 | 578 | 513 | 517 | 4,213,100 | 517 |
| 2008-10-24 | 601 | 604 | 552 | 552 | 3,658,700 | 552 |
| 2008-10-23 | 620 | 637 | 604 | 631 | 4,958,400 | 631 |
| 2008-10-22 | 700 | 703 | 661 | 661 | 2,619,200 | 661 |
| 2008-10-21 | 713 | 728 | 707 | 720 | 2,119,600 | 720 |
| 2008-10-20 | 704 | 711 | 671 | 703 | 1,907,700 | 703 |
| 2008-10-17 | 703 | 708 | 668 | 703 | 2,844,800 | 703 |
| 2008-10-16 | 670 | 698 | 666 | 673 | 5,509,300 | 673 |
| 2008-10-15 | 749 | 754 | 738 | 746 | 3,851,600 | 746 |
| 2008-10-14 | 787 | 826 | 759 | 789 | 3,384,400 | 789 |
| 2008-10-10 | 690 | 787 | 663 | 727 | 7,640,100 | 727 |
| 2008-10-09 | 752 | 763 | 723 | 737 | 3,414,100 | 737 |
| 2008-10-08 | 736 | 738 | 710 | 712 | 4,179,500 | 712 |
| 2008-10-07 | 750 | 799 | 741 | 786 | 3,055,900 | 786 |
| 2008-10-06 | 850 | 850 | 787 | 807 | 2,836,400 | 807 |
| 2008-10-03 | 899 | 900 | 852 | 860 | 2,931,600 | 860 |
| 2008-10-02 | 980 | 980 | 896 | 919 | 3,305,700 | 919 |
| 2008-10-01 | 992 | 1,008 | 977 | 987 | 1,192,300 | 987 |
| 2008-09-30 | 975 | 1,009 | 948 | 982 | 2,399,800 | 982 |
| 2008-09-29 | 1,005 | 1,033 | 996 | 1,005 | 1,157,800 | 1,005 |
| 2008-09-26 | 1,035 | 1,041 | 996 | 1,005 | 1,887,100 | 1,005 |
| 2008-09-25 | 1,065 | 1,065 | 1,014 | 1,042 | 1,340,100 | 1,042 |
| 2008-09-24 | 1,080 | 1,092 | 1,054 | 1,067 | 2,411,000 | 1,067 |
| 2008-09-22 | 1,059 | 1,083 | 1,033 | 1,051 | 1,409,900 | 1,051 |
| 2008-09-19 | 1,001 | 1,028 | 992 | 1,027 | 1,969,300 | 1,027 |
| 2008-09-18 | 980 | 1,027 | 968 | 1,021 | 2,944,500 | 1,021 |
| 2008-09-17 | 1,072 | 1,087 | 983 | 1,010 | 4,683,100 | 1,010 |
| 2008-09-16 | 1,074 | 1,079 | 1,052 | 1,071 | 3,991,200 | 1,071 |
| 2008-09-12 | 1,112 | 1,115 | 1,068 | 1,097 | 3,568,200 | 1,097 |
| 2008-09-11 | 1,097 | 1,102 | 1,081 | 1,092 | 1,806,000 | 1,092 |
| 2008-09-10 | 1,135 | 1,137 | 1,087 | 1,106 | 2,699,600 | 1,106 |
| 2008-09-09 | 1,137 | 1,153 | 1,108 | 1,115 | 2,093,700 | 1,115 |
| 2008-09-08 | 1,109 | 1,146 | 1,107 | 1,129 | 1,646,600 | 1,129 |
| 2008-09-05 | 1,072 | 1,106 | 1,067 | 1,101 | 2,522,300 | 1,101 |
| 2008-09-04 | 1,162 | 1,163 | 1,121 | 1,129 | 2,551,900 | 1,129 |
| 2008-09-03 | 1,180 | 1,191 | 1,161 | 1,165 | 1,661,400 | 1,165 |
| 2008-09-02 | 1,198 | 1,210 | 1,170 | 1,185 | 1,632,000 | 1,185 |
| 2008-09-01 | 1,209 | 1,215 | 1,196 | 1,201 | 963,900 | 1,201 |
| 2008-08-29 | 1,221 | 1,231 | 1,214 | 1,223 | 1,599,100 | 1,223 |
| 2008-08-28 | 1,220 | 1,220 | 1,197 | 1,201 | 742,000 | 1,201 |
| 2008-08-27 | 1,207 | 1,218 | 1,196 | 1,206 | 764,100 | 1,206 |
| 2008-08-26 | 1,202 | 1,222 | 1,200 | 1,214 | 937,500 | 1,214 |
| 2008-08-25 | 1,215 | 1,236 | 1,214 | 1,224 | 804,000 | 1,224 |
| 2008-08-22 | 1,225 | 1,228 | 1,205 | 1,210 | 796,900 | 1,210 |
| 2008-08-21 | 1,243 | 1,243 | 1,209 | 1,224 | 1,346,700 | 1,224 |
| 2008-08-20 | 1,220 | 1,248 | 1,220 | 1,231 | 1,093,500 | 1,231 |
| 2008-08-19 | 1,250 | 1,256 | 1,229 | 1,238 | 1,773,200 | 1,238 |
| 2008-08-18 | 1,260 | 1,281 | 1,252 | 1,276 | 1,055,800 | 1,276 |
| 2008-08-15 | 1,277 | 1,293 | 1,256 | 1,268 | 1,180,600 | 1,268 |
| 2008-08-14 | 1,269 | 1,285 | 1,264 | 1,268 | 1,048,100 | 1,268 |
| 2008-08-13 | 1,296 | 1,300 | 1,256 | 1,267 | 1,365,100 | 1,267 |
| 2008-08-12 | 1,290 | 1,296 | 1,280 | 1,292 | 1,427,700 | 1,292 |
| 2008-08-11 | 1,289 | 1,310 | 1,280 | 1,302 | 1,990,300 | 1,302 |
| 2008-08-08 | 1,260 | 1,286 | 1,243 | 1,274 | 3,067,500 | 1,274 |
| 2008-08-07 | 1,301 | 1,303 | 1,255 | 1,277 | 1,259,400 | 1,277 |
| 2008-08-06 | 1,275 | 1,295 | 1,261 | 1,287 | 1,732,500 | 1,287 |
| 2008-08-05 | 1,230 | 1,250 | 1,227 | 1,236 | 1,829,300 | 1,236 |
| 2008-08-04 | 1,287 | 1,288 | 1,241 | 1,248 | 1,829,500 | 1,248 |
| 2008-08-01 | 1,319 | 1,323 | 1,271 | 1,289 | 2,362,300 | 1,289 |
| 2008-07-31 | 1,320 | 1,348 | 1,320 | 1,339 | 4,692,100 | 1,339 |
| 2008-07-30 | 1,310 | 1,310 | 1,266 | 1,285 | 2,565,000 | 1,285 |
| 2008-07-29 | 1,308 | 1,320 | 1,277 | 1,311 | 1,175,300 | 1,311 |
| 2008-07-28 | 1,310 | 1,322 | 1,297 | 1,307 | 1,479,200 | 1,307 |
| 2008-07-25 | 1,303 | 1,308 | 1,284 | 1,290 | 1,042,300 | 1,290 |
| 2008-07-24 | 1,307 | 1,317 | 1,293 | 1,313 | 1,846,700 | 1,313 |
| 2008-07-23 | 1,303 | 1,309 | 1,284 | 1,298 | 1,891,900 | 1,298 |
| 2008-07-22 | 1,269 | 1,306 | 1,268 | 1,302 | 1,723,300 | 1,302 |
| 2008-07-18 | 1,296 | 1,300 | 1,265 | 1,270 | 1,380,200 | 1,270 |
| 2008-07-17 | 1,275 | 1,287 | 1,263 | 1,281 | 2,153,100 | 1,281 |
| 2008-07-16 | 1,247 | 1,263 | 1,243 | 1,252 | 1,665,500 | 1,252 |
| 2008-07-15 | 1,249 | 1,254 | 1,230 | 1,236 | 1,473,700 | 1,236 |
| 2008-07-14 | 1,256 | 1,263 | 1,235 | 1,243 | 1,516,000 | 1,243 |
| 2008-07-11 | 1,260 | 1,275 | 1,223 | 1,262 | 3,157,600 | 1,262 |
| 2008-07-10 | 1,220 | 1,272 | 1,220 | 1,265 | 2,356,400 | 1,265 |
| 2008-07-09 | 1,289 | 1,292 | 1,231 | 1,235 | 2,999,100 | 1,235 |
| 2008-07-08 | 1,232 | 1,244 | 1,209 | 1,221 | 1,825,900 | 1,221 |
| 2008-07-07 | 1,242 | 1,258 | 1,226 | 1,252 | 1,381,400 | 1,252 |
| 2008-07-04 | 1,235 | 1,252 | 1,231 | 1,243 | 1,745,200 | 1,243 |
| 2008-07-03 | 1,217 | 1,254 | 1,214 | 1,245 | 2,536,200 | 1,245 |
| 2008-07-02 | 1,219 | 1,231 | 1,206 | 1,226 | 2,889,300 | 1,226 |
| 2008-07-01 | 1,227 | 1,238 | 1,215 | 1,222 | 2,311,700 | 1,222 |
| 2008-06-30 | 1,200 | 1,224 | 1,191 | 1,209 | 2,341,000 | 1,209 |
| 2008-06-27 | 1,187 | 1,215 | 1,185 | 1,206 | 1,783,700 | 1,206 |
| 2008-06-26 | 1,232 | 1,241 | 1,214 | 1,221 | 2,382,700 | 1,221 |
| 2008-06-25 | 1,260 | 1,262 | 1,228 | 1,238 | 2,074,200 | 1,238 |
| 2008-06-24 | 1,278 | 1,278 | 1,252 | 1,261 | 1,614,500 | 1,261 |
| 2008-06-23 | 1,275 | 1,294 | 1,259 | 1,287 | 1,855,400 | 1,287 |
| 2008-06-20 | 1,311 | 1,314 | 1,278 | 1,289 | 1,522,400 | 1,289 |
| 2008-06-19 | 1,316 | 1,316 | 1,295 | 1,309 | 1,553,400 | 1,309 |
| 2008-06-18 | 1,300 | 1,334 | 1,300 | 1,329 | 1,311,900 | 1,329 |
| 2008-06-17 | 1,314 | 1,323 | 1,293 | 1,306 | 2,139,300 | 1,306 |
| 2008-06-16 | 1,325 | 1,335 | 1,305 | 1,331 | 1,578,300 | 1,331 |
| 2008-06-13 | 1,312 | 1,317 | 1,283 | 1,310 | 7,006,000 | 1,310 |
| 2008-06-12 | 1,300 | 1,303 | 1,275 | 1,292 | 2,552,300 | 1,292 |
| 2008-06-11 | 1,356 | 1,356 | 1,307 | 1,329 | 2,895,400 | 1,329 |
| 2008-06-10 | 1,359 | 1,369 | 1,330 | 1,337 | 2,279,300 | 1,337 |
| 2008-06-09 | 1,345 | 1,364 | 1,340 | 1,360 | 2,489,700 | 1,360 |
| 2008-06-06 | 1,389 | 1,390 | 1,365 | 1,372 | 3,024,200 | 1,372 |
| 2008-06-05 | 1,370 | 1,379 | 1,359 | 1,376 | 4,186,100 | 1,376 |
| 2008-06-04 | 1,350 | 1,368 | 1,344 | 1,360 | 8,496,300 | 1,360 |
| 2008-06-03 | 1,419 | 1,446 | 1,409 | 1,446 | 3,367,000 | 1,446 |
| 2008-06-02 | 1,448 | 1,454 | 1,405 | 1,418 | 3,356,000 | 1,418 |
| 2008-05-30 | 1,357 | 1,400 | 1,355 | 1,392 | 2,854,900 | 1,392 |
| 2008-05-29 | 1,320 | 1,354 | 1,319 | 1,350 | 2,922,000 | 1,350 |
| 2008-05-28 | 1,337 | 1,351 | 1,305 | 1,319 | 2,732,400 | 1,319 |
| 2008-05-27 | 1,334 | 1,358 | 1,331 | 1,340 | 1,889,500 | 1,340 |
| 2008-05-26 | 1,358 | 1,363 | 1,330 | 1,334 | 3,133,600 | 1,334 |
| 2008-05-23 | 1,403 | 1,403 | 1,373 | 1,378 | 2,822,800 | 1,378 |
| 2008-05-22 | 1,391 | 1,405 | 1,376 | 1,405 | 1,626,300 | 1,405 |
| 2008-05-21 | 1,402 | 1,430 | 1,401 | 1,415 | 2,242,300 | 1,415 |
| 2008-05-20 | 1,415 | 1,427 | 1,404 | 1,417 | 1,475,100 | 1,417 |
| 2008-05-19 | 1,429 | 1,440 | 1,416 | 1,423 | 1,240,100 | 1,423 |
| 2008-05-16 | 1,458 | 1,458 | 1,415 | 1,421 | 2,458,400 | 1,421 |
| 2008-05-15 | 1,450 | 1,474 | 1,444 | 1,461 | 2,187,300 | 1,461 |
| 2008-05-14 | 1,459 | 1,460 | 1,433 | 1,449 | 2,061,500 | 1,449 |
| 2008-05-13 | 1,445 | 1,462 | 1,429 | 1,452 | 2,294,100 | 1,452 |
| 2008-05-12 | 1,392 | 1,444 | 1,392 | 1,434 | 2,118,000 | 1,434 |
| 2008-05-09 | 1,440 | 1,455 | 1,407 | 1,412 | 3,462,800 | 1,412 |
| 2008-05-08 | 1,411 | 1,432 | 1,394 | 1,424 | 2,754,300 | 1,424 |
| 2008-05-07 | 1,449 | 1,450 | 1,405 | 1,410 | 4,557,100 | 1,410 |
| 2008-05-02 | 1,449 | 1,465 | 1,421 | 1,429 | 5,912,000 | 1,429 |
| 2008-05-01 | 1,520 | 1,529 | 1,481 | 1,519 | 3,002,100 | 1,519 |
| 2008-04-30 | 1,528 | 1,558 | 1,523 | 1,550 | 2,905,500 | 1,550 |
| 2008-04-28 | 1,549 | 1,565 | 1,518 | 1,527 | 3,039,600 | 1,527 |
| 2008-04-25 | 1,485 | 1,538 | 1,480 | 1,514 | 2,813,700 | 1,514 |
| 2008-04-24 | 1,468 | 1,487 | 1,457 | 1,470 | 1,400,900 | 1,470 |
| 2008-04-23 | 1,444 | 1,491 | 1,428 | 1,467 | 2,079,800 | 1,467 |
| 2008-04-22 | 1,454 | 1,468 | 1,433 | 1,439 | 1,667,100 | 1,439 |
| 2008-04-21 | 1,460 | 1,481 | 1,435 | 1,453 | 2,558,100 | 1,453 |
| 2008-04-18 | 1,376 | 1,425 | 1,365 | 1,423 | 2,220,100 | 1,423 |
| 2008-04-17 | 1,375 | 1,385 | 1,344 | 1,356 | 2,618,800 | 1,356 |
| 2008-04-16 | 1,372 | 1,413 | 1,358 | 1,362 | 1,684,600 | 1,362 |
| 2008-04-15 | 1,325 | 1,374 | 1,315 | 1,352 | 1,408,700 | 1,352 |
| 2008-04-14 | 1,334 | 1,335 | 1,305 | 1,325 | 2,101,300 | 1,325 |
| 2008-04-11 | 1,363 | 1,382 | 1,325 | 1,374 | 4,524,800 | 1,374 |
| 2008-04-10 | 1,396 | 1,396 | 1,340 | 1,362 | 3,258,600 | 1,362 |
| 2008-04-09 | 1,442 | 1,442 | 1,386 | 1,412 | 2,605,500 | 1,412 |
| 2008-04-08 | 1,460 | 1,461 | 1,405 | 1,441 | 2,527,400 | 1,441 |
| 2008-04-07 | 1,399 | 1,466 | 1,393 | 1,440 | 2,279,000 | 1,440 |
| 2008-04-04 | 1,444 | 1,450 | 1,387 | 1,392 | 3,555,000 | 1,392 |
| 2008-04-03 | 1,435 | 1,466 | 1,423 | 1,464 | 2,079,000 | 1,464 |
| 2008-04-02 | 1,427 | 1,455 | 1,412 | 1,455 | 2,842,000 | 1,455 |
| 2008-04-01 | 1,411 | 1,443 | 1,397 | 1,407 | 3,661,800 | 1,407 |
| 2008-03-31 | 1,524 | 1,524 | 1,426 | 1,459 | 4,891,300 | 1,459 |
| 2008-03-28 | 1,520 | 1,555 | 1,508 | 1,546 | 2,738,000 | 1,546 |
| 2008-03-27 | 1,497 | 1,533 | 1,489 | 1,509 | 3,384,400 | 1,509 |
| 2008-03-26 | 1,434 | 1,479 | 1,434 | 1,472 | 1,696,000 | 1,472 |
| 2008-03-25 | 1,476 | 1,484 | 1,448 | 1,465 | 2,106,700 | 1,465 |
| 2008-03-24 | 1,412 | 1,466 | 1,412 | 1,457 | 2,558,000 | 1,457 |
| 2008-03-21 | 1,370 | 1,405 | 1,355 | 1,402 | 1,685,400 | 1,402 |
| 2008-03-19 | 1,395 | 1,395 | 1,348 | 1,369 | 1,810,700 | 1,369 |
| 2008-03-18 | 1,310 | 1,355 | 1,310 | 1,354 | 2,183,400 | 1,354 |
| 2008-03-17 | 1,350 | 1,375 | 1,280 | 1,307 | 3,266,000 | 1,307 |
| 2008-03-14 | 1,394 | 1,431 | 1,363 | 1,370 | 8,161,900 | 1,370 |
| 2008-03-13 | 1,359 | 1,374 | 1,344 | 1,354 | 2,596,600 | 1,354 |
| 2008-03-12 | 1,380 | 1,398 | 1,350 | 1,359 | 2,357,000 | 1,359 |
| 2008-03-11 | 1,323 | 1,328 | 1,282 | 1,304 | 4,439,500 | 1,304 |
| 2008-03-10 | 1,377 | 1,397 | 1,318 | 1,322 | 2,649,400 | 1,322 |
| 2008-03-07 | 1,368 | 1,394 | 1,352 | 1,381 | 2,187,800 | 1,381 |
| 2008-03-06 | 1,387 | 1,428 | 1,385 | 1,408 | 1,517,000 | 1,408 |
| 2008-03-05 | 1,400 | 1,405 | 1,366 | 1,386 | 2,282,800 | 1,386 |
| 2008-03-04 | 1,389 | 1,405 | 1,363 | 1,385 | 2,777,700 | 1,385 |
| 2008-03-03 | 1,337 | 1,374 | 1,322 | 1,358 | 2,797,800 | 1,358 |
| 2008-02-29 | 1,400 | 1,406 | 1,370 | 1,377 | 2,298,900 | 1,377 |
| 2008-02-28 | 1,431 | 1,433 | 1,405 | 1,429 | 1,536,700 | 1,429 |
| 2008-02-27 | 1,450 | 1,455 | 1,439 | 1,444 | 1,580,900 | 1,444 |
| 2008-02-26 | 1,456 | 1,456 | 1,425 | 1,430 | 2,206,500 | 1,430 |
| 2008-02-25 | 1,400 | 1,450 | 1,396 | 1,439 | 3,134,800 | 1,439 |
| 2008-02-22 | 1,386 | 1,390 | 1,364 | 1,385 | 1,997,300 | 1,385 |
| 2008-02-21 | 1,379 | 1,424 | 1,379 | 1,411 | 3,192,900 | 1,411 |
| 2008-02-20 | 1,391 | 1,398 | 1,338 | 1,346 | 2,098,100 | 1,346 |
| 2008-02-19 | 1,418 | 1,418 | 1,381 | 1,400 | 1,637,800 | 1,400 |
| 2008-02-18 | 1,387 | 1,426 | 1,386 | 1,402 | 2,039,900 | 1,402 |
| 2008-02-15 | 1,385 | 1,403 | 1,355 | 1,386 | 2,911,400 | 1,386 |
| 2008-02-14 | 1,397 | 1,421 | 1,385 | 1,411 | 4,050,400 | 1,411 |
| 2008-02-13 | 1,339 | 1,364 | 1,331 | 1,341 | 3,953,900 | 1,341 |
| 2008-02-12 | 1,290 | 1,297 | 1,262 | 1,289 | 2,163,200 | 1,289 |
| 2008-02-08 | 1,284 | 1,315 | 1,264 | 1,281 | 3,203,800 | 1,281 |
| 2008-02-07 | 1,244 | 1,315 | 1,243 | 1,302 | 2,746,100 | 1,302 |
| 2008-02-06 | 1,265 | 1,297 | 1,251 | 1,258 | 2,811,500 | 1,258 |
| 2008-02-05 | 1,332 | 1,338 | 1,284 | 1,314 | 5,012,200 | 1,314 |
| 2008-02-04 | 1,312 | 1,312 | 1,311 | 1,312 | 2,832,800 | 1,312 |
| 2008-02-01 | 1,110 | 1,123 | 1,093 | 1,112 | 2,154,100 | 1,112 |
| 2008-01-31 | 1,117 | 1,126 | 1,093 | 1,120 | 3,228,600 | 1,120 |
| 2008-01-30 | 1,143 | 1,148 | 1,105 | 1,116 | 2,712,500 | 1,116 |
| 2008-01-29 | 1,133 | 1,158 | 1,119 | 1,145 | 2,936,500 | 1,145 |
| 2008-01-28 | 1,161 | 1,164 | 1,126 | 1,132 | 2,363,800 | 1,132 |
| 2008-01-25 | 1,137 | 1,169 | 1,128 | 1,161 | 2,378,900 | 1,161 |
| 2008-01-24 | 1,100 | 1,138 | 1,098 | 1,122 | 3,726,800 | 1,122 |
| 2008-01-23 | 1,157 | 1,188 | 1,052 | 1,090 | 5,360,000 | 1,090 |
| 2008-01-22 | 1,194 | 1,195 | 1,132 | 1,144 | 3,569,700 | 1,144 |
| 2008-01-21 | 1,235 | 1,263 | 1,210 | 1,212 | 2,058,900 | 1,212 |
| 2008-01-18 | 1,203 | 1,284 | 1,203 | 1,267 | 3,094,000 | 1,267 |
| 2008-01-17 | 1,226 | 1,266 | 1,217 | 1,255 | 4,177,900 | 1,255 |
| 2008-01-16 | 1,245 | 1,274 | 1,203 | 1,206 | 3,801,100 | 1,206 |
| 2008-01-15 | 1,236 | 1,289 | 1,231 | 1,265 | 3,627,200 | 1,265 |
| 2008-01-11 | 1,252 | 1,306 | 1,229 | 1,235 | 5,184,100 | 1,235 |
| 2008-01-10 | 1,287 | 1,301 | 1,230 | 1,233 | 4,653,700 | 1,233 |
| 2008-01-09 | 1,166 | 1,192 | 1,148 | 1,187 | 2,613,200 | 1,187 |
| 2008-01-08 | 1,181 | 1,190 | 1,157 | 1,167 | 2,002,500 | 1,167 |
| 2008-01-07 | 1,210 | 1,218 | 1,171 | 1,177 | 3,413,400 | 1,177 |
| 2008-01-04 | 1,254 | 1,255 | 1,207 | 1,220 | 1,731,100 | 1,220 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
