6963 ローム(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 | 4,190 | 4,340 | 4,100 | 4,330 | 2,400 | 1,082.50 |
| 2008-12-29 | 4,170 | 4,270 | 4,170 | 4,240 | 7,300 | 1,060 |
| 2008-12-26 | 4,080 | 4,180 | 4,080 | 4,180 | 2,400 | 1,045 |
| 2008-12-25 | 3,970 | 3,970 | 3,950 | 3,950 | 1,100 | 987.50 |
| 2008-12-24 | 4,030 | 4,030 | 3,900 | 3,950 | 8,100 | 987.50 |
| 2008-12-22 | 3,880 | 4,050 | 3,880 | 4,040 | 26,500 | 1,010 |
| 2008-12-19 | 4,000 | 4,000 | 3,830 | 3,830 | 4,400 | 957.50 |
| 2008-12-18 | 3,990 | 4,100 | 3,950 | 3,950 | 21,700 | 987.50 |
| 2008-12-17 | 3,980 | 3,990 | 3,890 | 3,980 | 9,600 | 995 |
| 2008-12-16 | 4,000 | 4,030 | 3,880 | 3,890 | 6,200 | 972.50 |
| 2008-12-15 | 4,050 | 4,110 | 4,010 | 4,100 | 5,700 | 1,025 |
| 2008-12-12 | 4,000 | 4,010 | 3,820 | 3,900 | 99,600 | 975 |
| 2008-12-11 | 3,950 | 4,020 | 3,930 | 4,020 | 27,100 | 1,005 |
| 2008-12-10 | 3,900 | 4,070 | 3,880 | 4,050 | 13,700 | 1,012.50 |
| 2008-12-09 | 3,910 | 3,920 | 3,810 | 3,860 | 9,600 | 965 |
| 2008-12-08 | 3,850 | 3,910 | 3,820 | 3,870 | 5,700 | 967.50 |
| 2008-12-05 | 3,770 | 3,870 | 3,770 | 3,810 | 14,700 | 952.50 |
| 2008-12-04 | 3,950 | 3,960 | 3,770 | 3,820 | 31,000 | 955 |
| 2008-12-03 | 4,080 | 4,120 | 3,950 | 4,000 | 34,700 | 1,000 |
| 2008-12-02 | 4,110 | 4,140 | 3,980 | 3,980 | 23,800 | 995 |
| 2008-12-01 | 4,430 | 4,430 | 4,350 | 4,360 | 5,000 | 1,090 |
| 2008-11-28 | 4,390 | 4,550 | 4,340 | 4,500 | 26,600 | 1,125 |
| 2008-11-27 | 4,340 | 4,420 | 4,290 | 4,420 | 8,900 | 1,105 |
| 2008-11-26 | 4,050 | 4,390 | 4,050 | 4,340 | 28,600 | 1,085 |
| 2008-11-25 | 4,250 | 4,250 | 4,000 | 4,150 | 17,100 | 1,037.50 |
| 2008-11-21 | 4,000 | 4,150 | 3,900 | 4,150 | 28,400 | 1,037.50 |
| 2008-11-20 | 4,300 | 4,300 | 4,100 | 4,100 | 7,100 | 1,025 |
| 2008-11-19 | 4,530 | 4,530 | 4,420 | 4,430 | 3,200 | 1,107.50 |
| 2008-11-18 | 4,320 | 4,510 | 4,320 | 4,480 | 7,700 | 1,120 |
| 2008-11-17 | 4,280 | 4,440 | 4,230 | 4,370 | 4,700 | 1,092.50 |
| 2008-11-14 | 4,510 | 4,510 | 4,260 | 4,330 | 5,900 | 1,082.50 |
| 2008-11-13 | 4,380 | 4,440 | 4,350 | 4,410 | 9,700 | 1,102.50 |
| 2008-11-12 | 4,410 | 4,680 | 4,410 | 4,610 | 5,000 | 1,152.50 |
| 2008-11-11 | 4,690 | 4,700 | 4,500 | 4,560 | 14,700 | 1,140 |
| 2008-11-10 | 4,870 | 4,870 | 4,650 | 4,700 | 22,800 | 1,175 |
| 2008-11-07 | 4,200 | 4,620 | 4,170 | 4,520 | 26,400 | 1,130 |
| 2008-11-06 | 4,980 | 4,980 | 4,470 | 4,490 | 18,500 | 1,122.50 |
| 2008-11-05 | 4,990 | 5,080 | 4,860 | 5,080 | 111,100 | 1,270 |
| 2008-11-04 | 4,720 | 4,910 | 4,550 | 4,890 | 11,600 | 1,222.50 |
| 2008-10-31 | 4,800 | 5,000 | 4,780 | 4,870 | 19,300 | 1,217.50 |
| 2008-10-30 | 4,390 | 4,540 | 4,380 | 4,540 | 28,200 | 1,135 |
| 2008-10-29 | 4,070 | 4,100 | 3,990 | 4,040 | 7,100 | 1,010 |
| 2008-10-28 | 3,610 | 3,820 | 3,590 | 3,820 | 8,700 | 955 |
| 2008-10-27 | 4,040 | 4,140 | 3,690 | 3,740 | 17,700 | 935 |
| 2008-10-24 | 4,150 | 4,150 | 4,060 | 4,140 | 20,000 | 1,035 |
| 2008-10-23 | 4,170 | 4,390 | 4,140 | 4,390 | 21,600 | 1,097.50 |
| 2008-10-22 | 4,660 | 4,690 | 4,570 | 4,570 | 12,600 | 1,142.50 |
| 2008-10-21 | 4,780 | 4,910 | 4,780 | 4,910 | 15,500 | 1,227.50 |
| 2008-10-20 | 4,380 | 4,730 | 4,380 | 4,730 | 12,200 | 1,182.50 |
| 2008-10-17 | 4,490 | 4,490 | 3,960 | 4,230 | 14,700 | 1,057.50 |
| 2008-10-16 | 4,410 | 4,440 | 4,390 | 4,390 | 16,000 | 1,097.50 |
| 2008-10-15 | 4,900 | 4,930 | 4,730 | 4,890 | 14,000 | 1,222.50 |
| 2008-10-14 | 4,950 | 5,100 | 4,950 | 5,100 | 24,100 | 1,275 |
| 2008-10-10 | 4,290 | 4,620 | 4,200 | 4,600 | 9,400 | 1,150 |
| 2008-10-09 | 4,360 | 4,690 | 4,360 | 4,690 | 28,200 | 1,172.50 |
| 2008-10-08 | 4,520 | 4,650 | 4,410 | 4,410 | 7,500 | 1,102.50 |
| 2008-10-07 | 4,960 | 4,990 | 4,750 | 4,910 | 35,100 | 1,227.50 |
| 2008-10-06 | 5,170 | 5,260 | 5,000 | 5,260 | 30,100 | 1,315 |
| 2008-10-03 | 5,330 | 5,360 | 5,160 | 5,210 | 13,700 | 1,302.50 |
| 2008-10-02 | 5,700 | 5,700 | 5,400 | 5,410 | 2,900 | 1,352.50 |
| 2008-10-01 | 5,730 | 5,820 | 5,590 | 5,620 | 8,300 | 1,405 |
| 2008-09-30 | 5,640 | 5,700 | 5,470 | 5,690 | 8,500 | 1,422.50 |
| 2008-09-29 | 5,840 | 5,920 | 5,730 | 5,840 | 7,400 | 1,460 |
| 2008-09-26 | 5,970 | 5,970 | 5,830 | 5,930 | 51,600 | 1,482.50 |
| 2008-09-25 | 5,920 | 6,000 | 5,860 | 5,960 | 16,400 | 1,490 |
| 2008-09-24 | 5,760 | 6,000 | 5,760 | 5,980 | 28,400 | 1,495 |
| 2008-09-22 | 5,970 | 5,990 | 5,890 | 5,960 | 16,100 | 1,490 |
| 2008-09-19 | 5,810 | 5,880 | 5,780 | 5,880 | 37,700 | 1,470 |
| 2008-09-18 | 5,620 | 5,700 | 5,560 | 5,670 | 36,200 | 1,417.50 |
| 2008-09-17 | 5,850 | 5,850 | 5,740 | 5,780 | 21,300 | 1,445 |
| 2008-09-16 | 5,780 | 5,800 | 5,750 | 5,760 | 32,900 | 1,440 |
| 2008-09-12 | 5,880 | 5,930 | 5,880 | 5,910 | 115,100 | 1,477.50 |
| 2008-09-11 | 5,990 | 5,990 | 5,900 | 5,930 | 28,100 | 1,482.50 |
| 2008-09-10 | 6,130 | 6,130 | 6,050 | 6,070 | 13,500 | 1,517.50 |
| 2008-09-09 | 6,200 | 6,240 | 6,160 | 6,180 | 25,100 | 1,545 |
| 2008-09-08 | 6,230 | 6,300 | 6,230 | 6,250 | 19,500 | 1,562.50 |
| 2008-09-05 | 6,090 | 6,150 | 6,080 | 6,140 | 42,700 | 1,535 |
| 2008-09-04 | 6,210 | 6,270 | 6,210 | 6,250 | 4,200 | 1,562.50 |
| 2008-09-03 | 6,230 | 6,280 | 6,200 | 6,280 | 14,600 | 1,570 |
| 2008-09-02 | 6,270 | 6,290 | 6,120 | 6,150 | 17,300 | 1,537.50 |
| 2008-09-01 | 6,180 | 6,210 | 6,180 | 6,190 | 16,000 | 1,547.50 |
| 2008-08-29 | 6,410 | 6,410 | 6,290 | 6,340 | 41,100 | 1,585 |
| 2008-08-28 | 6,060 | 6,110 | 6,060 | 6,110 | 4,500 | 1,527.50 |
| 2008-08-27 | 6,110 | 6,160 | 6,110 | 6,140 | 1,600 | 1,535 |
| 2008-08-26 | 6,120 | 6,190 | 6,100 | 6,190 | 18,500 | 1,547.50 |
| 2008-08-25 | 6,290 | 6,320 | 6,220 | 6,220 | 7,700 | 1,555 |
| 2008-08-22 | 6,180 | 6,180 | 6,130 | 6,140 | 8,500 | 1,535 |
| 2008-08-21 | 6,410 | 6,410 | 6,260 | 6,260 | 2,400 | 1,565 |
| 2008-08-20 | 6,200 | 6,380 | 6,200 | 6,310 | 4,800 | 1,577.50 |
| 2008-08-19 | 6,330 | 6,330 | 6,220 | 6,230 | 23,200 | 1,557.50 |
| 2008-08-18 | 6,480 | 6,490 | 6,430 | 6,430 | 2,300 | 1,607.50 |
| 2008-08-15 | 6,430 | 6,550 | 6,410 | 6,430 | 7,600 | 1,607.50 |
| 2008-08-14 | 6,510 | 6,620 | 6,430 | 6,430 | 17,100 | 1,607.50 |
| 2008-08-13 | 6,630 | 6,720 | 6,570 | 6,610 | 8,700 | 1,652.50 |
| 2008-08-12 | 6,700 | 6,900 | 6,700 | 6,820 | 29,400 | 1,705 |
| 2008-08-11 | 6,590 | 6,740 | 6,590 | 6,720 | 23,900 | 1,680 |
| 2008-08-08 | 6,240 | 6,380 | 6,200 | 6,320 | 13,500 | 1,580 |
| 2008-08-07 | 6,320 | 6,410 | 6,260 | 6,380 | 19,000 | 1,595 |
| 2008-08-06 | 6,090 | 6,230 | 6,090 | 6,220 | 21,700 | 1,555 |
| 2008-08-05 | 5,990 | 6,040 | 5,990 | 6,020 | 7,700 | 1,505 |
| 2008-08-04 | 6,150 | 6,150 | 6,020 | 6,020 | 7,600 | 1,505 |
| 2008-08-01 | 6,070 | 6,140 | 6,030 | 6,080 | 8,700 | 1,520 |
| 2008-07-31 | 6,160 | 6,180 | 6,110 | 6,170 | 6,500 | 1,542.50 |
| 2008-07-30 | 6,100 | 6,140 | 6,100 | 6,100 | 10,400 | 1,525 |
| 2008-07-29 | 6,030 | 6,040 | 5,960 | 6,020 | 10,200 | 1,505 |
| 2008-07-28 | 6,110 | 6,200 | 6,040 | 6,130 | 14,100 | 1,532.50 |
| 2008-07-25 | 6,190 | 6,260 | 6,150 | 6,200 | 6,500 | 1,550 |
| 2008-07-24 | 6,200 | 6,300 | 6,190 | 6,290 | 30,600 | 1,572.50 |
| 2008-07-23 | 6,050 | 6,100 | 5,990 | 6,040 | 15,300 | 1,510 |
| 2008-07-22 | 5,850 | 6,080 | 5,850 | 6,080 | 7,500 | 1,520 |
| 2008-07-18 | 5,960 | 5,960 | 5,810 | 5,810 | 5,200 | 1,452.50 |
| 2008-07-17 | 5,920 | 5,980 | 5,890 | 5,900 | 9,200 | 1,475 |
| 2008-07-16 | 5,650 | 5,890 | 5,650 | 5,770 | 11,500 | 1,442.50 |
| 2008-07-15 | 5,870 | 5,970 | 5,770 | 5,770 | 12,800 | 1,442.50 |
| 2008-07-14 | 5,950 | 6,150 | 5,950 | 6,150 | 4,200 | 1,537.50 |
| 2008-07-11 | 6,020 | 6,100 | 5,920 | 6,010 | 20,800 | 1,502.50 |
| 2008-07-10 | 6,040 | 6,050 | 5,920 | 6,010 | 14,800 | 1,502.50 |
| 2008-07-09 | 6,060 | 6,130 | 6,040 | 6,050 | 10,600 | 1,512.50 |
| 2008-07-08 | 6,180 | 6,240 | 6,040 | 6,040 | 8,600 | 1,510 |
| 2008-07-07 | 6,240 | 6,250 | 6,120 | 6,180 | 5,600 | 1,545 |
| 2008-07-04 | 6,100 | 6,110 | 6,040 | 6,070 | 14,100 | 1,517.50 |
| 2008-07-03 | 6,140 | 6,170 | 6,130 | 6,160 | 7,100 | 1,540 |
| 2008-07-02 | 6,240 | 6,270 | 6,190 | 6,200 | 6,800 | 1,550 |
| 2008-07-01 | 6,190 | 6,240 | 6,170 | 6,240 | 23,200 | 1,560 |
| 2008-06-30 | 6,310 | 6,310 | 6,080 | 6,090 | 6,900 | 1,522.50 |
| 2008-06-27 | 6,270 | 6,400 | 6,270 | 6,340 | 13,300 | 1,585 |
| 2008-06-26 | 6,520 | 6,530 | 6,500 | 6,500 | 6,400 | 1,625 |
| 2008-06-25 | 6,460 | 6,540 | 6,460 | 6,520 | 6,500 | 1,630 |
| 2008-06-24 | 6,500 | 6,540 | 6,460 | 6,510 | 4,900 | 1,627.50 |
| 2008-06-23 | 6,490 | 6,590 | 6,490 | 6,580 | 5,600 | 1,645 |
| 2008-06-20 | 6,740 | 6,740 | 6,550 | 6,590 | 13,900 | 1,647.50 |
| 2008-06-19 | 6,800 | 6,820 | 6,660 | 6,660 | 6,500 | 1,665 |
| 2008-06-18 | 6,630 | 6,730 | 6,630 | 6,730 | 5,500 | 1,682.50 |
| 2008-06-17 | 6,670 | 6,670 | 6,530 | 6,570 | 5,700 | 1,642.50 |
| 2008-06-16 | 6,640 | 6,690 | 6,640 | 6,690 | 4,000 | 1,672.50 |
| 2008-06-13 | 6,520 | 6,610 | 6,500 | 6,520 | 110,100 | 1,630 |
| 2008-06-12 | 6,520 | 6,610 | 6,500 | 6,580 | 60,200 | 1,645 |
| 2008-06-11 | 6,700 | 6,700 | 6,550 | 6,620 | 7,600 | 1,655 |
| 2008-06-10 | 6,780 | 6,780 | 6,600 | 6,600 | 10,600 | 1,650 |
| 2008-06-09 | 6,780 | 6,780 | 6,700 | 6,700 | 9,900 | 1,675 |
| 2008-06-06 | 6,810 | 6,900 | 6,800 | 6,830 | 21,300 | 1,707.50 |
| 2008-06-05 | 6,840 | 6,920 | 6,790 | 6,790 | 11,100 | 1,697.50 |
| 2008-06-04 | 6,750 | 6,850 | 6,740 | 6,800 | 7,400 | 1,700 |
| 2008-06-03 | 6,860 | 6,870 | 6,710 | 6,710 | 24,500 | 1,677.50 |
| 2008-06-02 | 7,010 | 7,110 | 6,920 | 7,060 | 10,100 | 1,765 |
| 2008-05-30 | 6,820 | 6,980 | 6,800 | 6,930 | 27,200 | 1,732.50 |
| 2008-05-29 | 6,610 | 6,760 | 6,600 | 6,760 | 7,800 | 1,690 |
| 2008-05-28 | 6,650 | 6,690 | 6,510 | 6,520 | 8,500 | 1,630 |
| 2008-05-27 | 6,540 | 6,610 | 6,540 | 6,600 | 6,700 | 1,650 |
| 2008-05-26 | 6,580 | 6,580 | 6,510 | 6,520 | 9,200 | 1,630 |
| 2008-05-23 | 6,610 | 6,760 | 6,590 | 6,660 | 8,300 | 1,665 |
| 2008-05-22 | 6,540 | 6,710 | 6,510 | 6,650 | 7,500 | 1,662.50 |
| 2008-05-21 | 6,710 | 6,750 | 6,550 | 6,570 | 10,300 | 1,642.50 |
| 2008-05-20 | 6,590 | 6,780 | 6,590 | 6,730 | 34,900 | 1,682.50 |
| 2008-05-19 | 6,670 | 6,670 | 6,480 | 6,550 | 45,000 | 1,637.50 |
| 2008-05-16 | 6,770 | 6,840 | 6,690 | 6,700 | 15,700 | 1,675 |
| 2008-05-15 | 6,780 | 6,850 | 6,770 | 6,780 | 8,200 | 1,695 |
| 2008-05-14 | 6,720 | 6,820 | 6,680 | 6,780 | 9,400 | 1,695 |
| 2008-05-13 | 6,720 | 6,810 | 6,640 | 6,790 | 10,600 | 1,697.50 |
| 2008-05-12 | 7,040 | 7,040 | 6,720 | 6,790 | 20,200 | 1,697.50 |
| 2008-05-09 | 7,640 | 7,640 | 7,010 | 7,030 | 55,000 | 1,757.50 |
| 2008-05-08 | 7,750 | 7,770 | 7,550 | 7,610 | 37,300 | 1,902.50 |
| 2008-05-07 | 7,290 | 7,350 | 7,270 | 7,350 | 3,900 | 1,837.50 |
| 2008-05-02 | 7,340 | 7,340 | 7,170 | 7,250 | 4,800 | 1,812.50 |
| 2008-05-01 | 6,970 | 7,080 | 6,970 | 7,070 | 4,400 | 1,767.50 |
| 2008-04-30 | 7,020 | 7,300 | 6,990 | 7,170 | 5,900 | 1,792.50 |
| 2008-04-28 | 6,980 | 7,050 | 6,980 | 7,050 | 3,200 | 1,762.50 |
| 2008-04-25 | 6,990 | 7,010 | 6,920 | 7,010 | 4,500 | 1,752.50 |
| 2008-04-24 | 6,940 | 6,940 | 6,890 | 6,890 | 4,600 | 1,722.50 |
| 2008-04-23 | 6,760 | 7,060 | 6,740 | 6,900 | 4,600 | 1,725 |
| 2008-04-22 | 6,990 | 6,990 | 6,750 | 6,810 | 5,200 | 1,702.50 |
| 2008-04-21 | 7,110 | 7,110 | 6,960 | 7,010 | 7,400 | 1,752.50 |
| 2008-04-18 | 6,620 | 6,830 | 6,610 | 6,830 | 6,100 | 1,707.50 |
| 2008-04-17 | 6,630 | 6,710 | 6,590 | 6,630 | 12,700 | 1,657.50 |
| 2008-04-16 | 6,370 | 6,390 | 6,250 | 6,280 | 4,600 | 1,570 |
| 2008-04-15 | 6,260 | 6,320 | 6,180 | 6,270 | 6,400 | 1,567.50 |
| 2008-04-14 | 6,230 | 6,330 | 6,180 | 6,190 | 11,100 | 1,547.50 |
| 2008-04-11 | 6,570 | 6,640 | 6,500 | 6,520 | 14,500 | 1,630 |
| 2008-04-10 | 6,670 | 6,670 | 6,370 | 6,370 | 7,000 | 1,592.50 |
| 2008-04-09 | 6,750 | 6,770 | 6,600 | 6,690 | 6,400 | 1,672.50 |
| 2008-04-08 | 6,700 | 6,810 | 6,700 | 6,750 | 5,800 | 1,687.50 |
| 2008-04-07 | 6,690 | 6,800 | 6,610 | 6,800 | 5,400 | 1,700 |
| 2008-04-04 | 6,600 | 6,690 | 6,520 | 6,620 | 7,100 | 1,655 |
| 2008-04-03 | 6,500 | 6,640 | 6,470 | 6,600 | 7,200 | 1,650 |
| 2008-04-02 | 6,450 | 6,530 | 6,420 | 6,460 | 10,600 | 1,615 |
| 2008-04-01 | 6,180 | 6,200 | 6,080 | 6,140 | 14,000 | 1,535 |
| 2008-03-31 | 6,290 | 6,290 | 6,080 | 6,080 | 6,900 | 1,520 |
| 2008-03-28 | 6,160 | 6,260 | 6,070 | 6,190 | 7,500 | 1,547.50 |
| 2008-03-27 | 6,380 | 6,380 | 6,150 | 6,170 | 8,200 | 1,542.50 |
| 2008-03-26 | 6,390 | 6,400 | 6,290 | 6,390 | 5,800 | 1,597.50 |
| 2008-03-25 | 6,440 | 6,470 | 6,350 | 6,470 | 13,300 | 1,617.50 |
| 2008-03-24 | 6,410 | 6,410 | 6,300 | 6,340 | 3,800 | 1,585 |
| 2008-03-21 | 6,280 | 6,440 | 6,280 | 6,440 | 6,600 | 1,610 |
| 2008-03-19 | 6,660 | 6,660 | 6,270 | 6,280 | 12,700 | 1,570 |
| 2008-03-18 | 6,140 | 6,300 | 6,090 | 6,260 | 7,700 | 1,565 |
| 2008-03-17 | 6,280 | 6,280 | 6,130 | 6,140 | 10,700 | 1,535 |
| 2008-03-14 | 6,610 | 6,710 | 6,360 | 6,480 | 178,500 | 1,620 |
| 2008-03-13 | 6,760 | 6,830 | 6,690 | 6,700 | 6,400 | 1,675 |
| 2008-03-12 | 7,210 | 7,210 | 6,710 | 6,760 | 9,900 | 1,690 |
| 2008-03-11 | 6,900 | 7,100 | 6,710 | 7,050 | 8,200 | 1,762.50 |
| 2008-03-10 | 7,080 | 7,080 | 6,860 | 6,900 | 7,700 | 1,725 |
| 2008-03-07 | 7,080 | 7,160 | 7,080 | 7,080 | 4,800 | 1,770 |
| 2008-03-06 | 7,280 | 7,310 | 7,240 | 7,280 | 3,100 | 1,820 |
| 2008-03-05 | 7,170 | 7,230 | 7,130 | 7,230 | 9,600 | 1,807.50 |
| 2008-03-04 | 7,280 | 7,340 | 7,180 | 7,210 | 21,700 | 1,802.50 |
| 2008-03-03 | 7,310 | 7,480 | 7,310 | 7,380 | 20,800 | 1,845 |
| 2008-02-29 | 7,670 | 7,690 | 7,500 | 7,660 | 12,700 | 1,915 |
| 2008-02-28 | 7,710 | 7,820 | 7,680 | 7,770 | 11,600 | 1,942.50 |
| 2008-02-27 | 8,020 | 8,040 | 7,990 | 8,020 | 6,500 | 2,005 |
| 2008-02-26 | 7,980 | 8,030 | 7,920 | 7,920 | 6,200 | 1,980 |
| 2008-02-25 | 7,840 | 7,950 | 7,840 | 7,900 | 24,200 | 1,975 |
| 2008-02-22 | 7,640 | 7,650 | 7,550 | 7,580 | 5,600 | 1,895 |
| 2008-02-21 | 7,690 | 7,810 | 7,630 | 7,740 | 18,700 | 1,935 |
| 2008-02-20 | 7,800 | 7,860 | 7,650 | 7,650 | 11,500 | 1,912.50 |
| 2008-02-19 | 7,820 | 7,970 | 7,820 | 7,870 | 17,400 | 1,967.50 |
| 2008-02-18 | 7,740 | 7,950 | 7,720 | 7,720 | 10,200 | 1,930 |
| 2008-02-15 | 7,520 | 7,810 | 7,500 | 7,740 | 21,900 | 1,935 |
| 2008-02-14 | 7,500 | 7,660 | 7,450 | 7,620 | 35,200 | 1,905 |
| 2008-02-13 | 7,340 | 7,370 | 7,180 | 7,220 | 11,100 | 1,805 |
| 2008-02-12 | 7,320 | 7,320 | 7,050 | 7,050 | 13,000 | 1,762.50 |
| 2008-02-08 | 7,530 | 7,540 | 7,200 | 7,300 | 18,100 | 1,825 |
| 2008-02-07 | 7,460 | 7,470 | 7,300 | 7,450 | 27,400 | 1,862.50 |
| 2008-02-06 | 7,310 | 7,500 | 7,300 | 7,370 | 47,300 | 1,842.50 |
| 2008-02-05 | 8,150 | 8,150 | 7,810 | 7,930 | 22,600 | 1,982.50 |
| 2008-02-04 | 8,100 | 8,320 | 8,090 | 8,160 | 20,900 | 2,040 |
| 2008-02-01 | 7,810 | 8,050 | 7,810 | 8,000 | 11,500 | 2,000 |
| 2008-01-31 | 7,670 | 7,960 | 7,620 | 7,910 | 55,100 | 1,977.50 |
| 2008-01-30 | 7,990 | 8,000 | 7,560 | 7,680 | 24,800 | 1,920 |
| 2008-01-29 | 7,990 | 7,990 | 7,750 | 7,900 | 16,100 | 1,975 |
| 2008-01-28 | 8,050 | 8,150 | 7,820 | 7,820 | 28,900 | 1,955 |
| 2008-01-25 | 7,780 | 8,210 | 7,780 | 8,150 | 27,900 | 2,037.50 |
| 2008-01-24 | 7,750 | 7,820 | 7,640 | 7,700 | 25,500 | 1,925 |
| 2008-01-23 | 7,870 | 8,060 | 7,870 | 7,880 | 28,900 | 1,970 |
| 2008-01-22 | 7,950 | 7,990 | 7,760 | 7,760 | 11,100 | 1,940 |
| 2008-01-21 | 8,190 | 8,260 | 8,070 | 8,140 | 22,900 | 2,035 |
| 2008-01-18 | 7,960 | 8,490 | 7,950 | 8,390 | 25,200 | 2,097.50 |
| 2008-01-17 | 7,940 | 8,210 | 7,760 | 8,160 | 34,400 | 2,040 |
| 2008-01-16 | 8,680 | 8,680 | 8,020 | 8,140 | 31,800 | 2,035 |
| 2008-01-15 | 9,260 | 9,280 | 9,010 | 9,010 | 17,400 | 2,252.50 |
| 2008-01-11 | 9,380 | 9,380 | 9,230 | 9,260 | 29,700 | 2,315 |
| 2008-01-10 | 9,380 | 9,450 | 9,360 | 9,400 | 12,900 | 2,350 |
| 2008-01-09 | 9,080 | 9,380 | 9,070 | 9,340 | 58,000 | 2,335 |
| 2008-01-08 | 9,190 | 9,190 | 9,080 | 9,080 | 28,000 | 2,270 |
| 2008-01-07 | 9,250 | 9,320 | 9,190 | 9,290 | 25,400 | 2,322.50 |
| 2008-01-04 | 9,740 | 9,850 | 9,340 | 9,350 | 67,300 | 2,337.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
