6967 新光電気工業(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 | 711 | 724 | 698 | 721 | 402,400 | 721 |
| 2008-12-29 | 744 | 749 | 705 | 719 | 654,200 | 719 |
| 2008-12-26 | 709 | 745 | 708 | 744 | 673,800 | 744 |
| 2008-12-25 | 725 | 728 | 712 | 719 | 538,700 | 719 |
| 2008-12-24 | 710 | 741 | 701 | 715 | 1,167,700 | 715 |
| 2008-12-22 | 682 | 735 | 682 | 726 | 1,467,500 | 726 |
| 2008-12-19 | 697 | 730 | 683 | 702 | 1,643,800 | 702 |
| 2008-12-18 | 649 | 693 | 638 | 691 | 1,031,600 | 691 |
| 2008-12-17 | 705 | 705 | 650 | 661 | 1,217,300 | 661 |
| 2008-12-16 | 645 | 680 | 605 | 675 | 1,181,000 | 675 |
| 2008-12-15 | 598 | 680 | 598 | 646 | 1,340,900 | 646 |
| 2008-12-12 | 601 | 617 | 579 | 594 | 1,215,100 | 594 |
| 2008-12-11 | 559 | 607 | 554 | 604 | 1,682,900 | 604 |
| 2008-12-10 | 533 | 565 | 517 | 558 | 1,001,000 | 558 |
| 2008-12-09 | 517 | 523 | 507 | 519 | 982,000 | 519 |
| 2008-12-08 | 516 | 517 | 484 | 507 | 703,800 | 507 |
| 2008-12-05 | 490 | 516 | 476 | 506 | 1,150,900 | 506 |
| 2008-12-04 | 497 | 498 | 475 | 480 | 1,051,100 | 480 |
| 2008-12-03 | 502 | 520 | 500 | 517 | 1,226,000 | 517 |
| 2008-12-02 | 499 | 524 | 492 | 497 | 1,044,800 | 497 |
| 2008-12-01 | 540 | 541 | 516 | 526 | 765,200 | 526 |
| 2008-11-28 | 525 | 564 | 518 | 558 | 1,290,000 | 558 |
| 2008-11-27 | 516 | 537 | 510 | 535 | 1,680,200 | 535 |
| 2008-11-26 | 484 | 518 | 474 | 499 | 1,823,000 | 499 |
| 2008-11-25 | 502 | 510 | 457 | 479 | 1,259,100 | 479 |
| 2008-11-21 | 426 | 485 | 420 | 482 | 2,491,800 | 482 |
| 2008-11-20 | 467 | 478 | 437 | 446 | 1,880,300 | 446 |
| 2008-11-19 | 520 | 527 | 472 | 487 | 1,524,300 | 487 |
| 2008-11-18 | 540 | 550 | 514 | 515 | 1,109,300 | 515 |
| 2008-11-17 | 546 | 586 | 535 | 560 | 1,275,600 | 560 |
| 2008-11-14 | 564 | 600 | 560 | 583 | 1,464,000 | 583 |
| 2008-11-13 | 575 | 580 | 544 | 544 | 1,129,000 | 544 |
| 2008-11-12 | 610 | 647 | 593 | 605 | 1,194,500 | 605 |
| 2008-11-11 | 603 | 630 | 600 | 610 | 1,289,100 | 610 |
| 2008-11-10 | 645 | 673 | 639 | 653 | 1,008,200 | 653 |
| 2008-11-07 | 599 | 636 | 579 | 625 | 2,569,300 | 625 |
| 2008-11-06 | 680 | 691 | 660 | 679 | 2,330,100 | 679 |
| 2008-11-05 | 728 | 774 | 725 | 760 | 1,309,400 | 760 |
| 2008-11-04 | 670 | 722 | 657 | 709 | 835,900 | 709 |
| 2008-10-31 | 651 | 686 | 623 | 624 | 1,376,700 | 624 |
| 2008-10-30 | 588 | 675 | 567 | 660 | 2,981,300 | 660 |
| 2008-10-29 | 637 | 648 | 590 | 618 | 2,165,700 | 618 |
| 2008-10-28 | 497 | 588 | 477 | 564 | 2,337,700 | 564 |
| 2008-10-27 | 581 | 622 | 517 | 517 | 2,064,900 | 517 |
| 2008-10-24 | 666 | 669 | 583 | 588 | 2,059,700 | 588 |
| 2008-10-23 | 653 | 657 | 613 | 656 | 1,953,500 | 656 |
| 2008-10-22 | 683 | 695 | 654 | 663 | 1,617,400 | 663 |
| 2008-10-21 | 744 | 753 | 664 | 695 | 2,045,700 | 695 |
| 2008-10-20 | 713 | 719 | 670 | 694 | 1,590,500 | 694 |
| 2008-10-17 | 702 | 730 | 655 | 693 | 1,935,100 | 693 |
| 2008-10-16 | 745 | 745 | 689 | 689 | 1,287,800 | 689 |
| 2008-10-15 | 800 | 808 | 756 | 789 | 2,301,200 | 789 |
| 2008-10-14 | 796 | 796 | 796 | 796 | 221,000 | 796 |
| 2008-10-10 | 610 | 725 | 610 | 696 | 2,434,300 | 696 |
| 2008-10-09 | 668 | 735 | 657 | 700 | 2,452,400 | 700 |
| 2008-10-08 | 730 | 740 | 662 | 666 | 2,189,000 | 666 |
| 2008-10-07 | 743 | 802 | 739 | 762 | 2,160,000 | 762 |
| 2008-10-06 | 802 | 808 | 775 | 794 | 1,676,200 | 794 |
| 2008-10-03 | 903 | 907 | 836 | 842 | 1,301,500 | 842 |
| 2008-10-02 | 942 | 942 | 892 | 902 | 1,867,300 | 902 |
| 2008-10-01 | 968 | 994 | 909 | 922 | 1,773,500 | 922 |
| 2008-09-30 | 920 | 1,006 | 912 | 966 | 1,447,700 | 966 |
| 2008-09-29 | 1,060 | 1,060 | 982 | 990 | 1,652,400 | 990 |
| 2008-09-26 | 1,040 | 1,075 | 1,040 | 1,059 | 1,481,100 | 1,059 |
| 2008-09-25 | 1,073 | 1,098 | 1,043 | 1,079 | 1,157,900 | 1,079 |
| 2008-09-24 | 1,122 | 1,123 | 1,052 | 1,084 | 2,201,500 | 1,084 |
| 2008-09-22 | 1,240 | 1,260 | 1,162 | 1,182 | 1,511,100 | 1,182 |
| 2008-09-19 | 1,147 | 1,220 | 1,147 | 1,217 | 1,458,100 | 1,217 |
| 2008-09-18 | 1,076 | 1,135 | 1,069 | 1,127 | 1,716,100 | 1,127 |
| 2008-09-17 | 1,202 | 1,211 | 1,119 | 1,136 | 2,322,400 | 1,136 |
| 2008-09-16 | 1,181 | 1,249 | 1,181 | 1,212 | 1,377,800 | 1,212 |
| 2008-09-12 | 1,304 | 1,306 | 1,261 | 1,281 | 1,165,400 | 1,281 |
| 2008-09-11 | 1,261 | 1,305 | 1,261 | 1,265 | 1,174,200 | 1,265 |
| 2008-09-10 | 1,261 | 1,308 | 1,251 | 1,297 | 994,100 | 1,297 |
| 2008-09-09 | 1,343 | 1,343 | 1,281 | 1,301 | 1,279,100 | 1,301 |
| 2008-09-08 | 1,326 | 1,384 | 1,318 | 1,354 | 1,087,600 | 1,354 |
| 2008-09-05 | 1,274 | 1,306 | 1,246 | 1,306 | 1,762,700 | 1,306 |
| 2008-09-04 | 1,373 | 1,373 | 1,288 | 1,319 | 1,697,800 | 1,319 |
| 2008-09-03 | 1,408 | 1,416 | 1,282 | 1,348 | 3,849,800 | 1,348 |
| 2008-09-02 | 1,460 | 1,475 | 1,376 | 1,399 | 1,905,200 | 1,399 |
| 2008-09-01 | 1,499 | 1,506 | 1,464 | 1,472 | 1,667,400 | 1,472 |
| 2008-08-29 | 1,566 | 1,589 | 1,506 | 1,534 | 1,699,100 | 1,534 |
| 2008-08-28 | 1,539 | 1,574 | 1,524 | 1,572 | 1,615,000 | 1,572 |
| 2008-08-27 | 1,499 | 1,525 | 1,492 | 1,509 | 765,400 | 1,509 |
| 2008-08-26 | 1,468 | 1,496 | 1,453 | 1,479 | 653,700 | 1,479 |
| 2008-08-25 | 1,470 | 1,508 | 1,470 | 1,482 | 555,100 | 1,482 |
| 2008-08-22 | 1,469 | 1,504 | 1,450 | 1,450 | 1,632,000 | 1,450 |
| 2008-08-21 | 1,465 | 1,476 | 1,424 | 1,431 | 1,033,500 | 1,431 |
| 2008-08-20 | 1,430 | 1,499 | 1,416 | 1,465 | 1,646,900 | 1,465 |
| 2008-08-19 | 1,491 | 1,492 | 1,405 | 1,426 | 1,318,600 | 1,426 |
| 2008-08-18 | 1,540 | 1,550 | 1,501 | 1,518 | 1,238,600 | 1,518 |
| 2008-08-15 | 1,469 | 1,535 | 1,466 | 1,529 | 1,158,600 | 1,529 |
| 2008-08-14 | 1,461 | 1,467 | 1,419 | 1,449 | 868,500 | 1,449 |
| 2008-08-13 | 1,460 | 1,488 | 1,442 | 1,471 | 1,507,200 | 1,471 |
| 2008-08-12 | 1,452 | 1,499 | 1,432 | 1,467 | 1,777,800 | 1,467 |
| 2008-08-11 | 1,446 | 1,494 | 1,437 | 1,443 | 1,570,700 | 1,443 |
| 2008-08-08 | 1,396 | 1,463 | 1,369 | 1,447 | 1,395,900 | 1,447 |
| 2008-08-07 | 1,347 | 1,446 | 1,331 | 1,416 | 2,201,100 | 1,416 |
| 2008-08-06 | 1,277 | 1,350 | 1,265 | 1,331 | 2,048,900 | 1,331 |
| 2008-08-05 | 1,217 | 1,264 | 1,194 | 1,233 | 2,583,600 | 1,233 |
| 2008-08-04 | 1,207 | 1,210 | 1,150 | 1,157 | 2,825,200 | 1,157 |
| 2008-08-01 | 1,247 | 1,266 | 1,247 | 1,247 | 657,900 | 1,247 |
| 2008-07-31 | 1,480 | 1,482 | 1,411 | 1,447 | 759,600 | 1,447 |
| 2008-07-30 | 1,420 | 1,467 | 1,420 | 1,460 | 809,400 | 1,460 |
| 2008-07-29 | 1,430 | 1,430 | 1,391 | 1,410 | 576,000 | 1,410 |
| 2008-07-28 | 1,480 | 1,495 | 1,425 | 1,445 | 730,700 | 1,445 |
| 2008-07-25 | 1,486 | 1,487 | 1,447 | 1,449 | 1,271,900 | 1,449 |
| 2008-07-24 | 1,419 | 1,518 | 1,418 | 1,516 | 1,801,600 | 1,516 |
| 2008-07-23 | 1,397 | 1,428 | 1,385 | 1,404 | 1,068,000 | 1,404 |
| 2008-07-22 | 1,362 | 1,407 | 1,340 | 1,396 | 1,031,200 | 1,396 |
| 2008-07-18 | 1,347 | 1,369 | 1,330 | 1,361 | 1,538,200 | 1,361 |
| 2008-07-17 | 1,300 | 1,349 | 1,292 | 1,327 | 1,070,000 | 1,327 |
| 2008-07-16 | 1,267 | 1,299 | 1,252 | 1,271 | 1,122,900 | 1,271 |
| 2008-07-15 | 1,296 | 1,303 | 1,256 | 1,266 | 1,003,800 | 1,266 |
| 2008-07-14 | 1,277 | 1,333 | 1,265 | 1,295 | 1,321,200 | 1,295 |
| 2008-07-11 | 1,238 | 1,283 | 1,212 | 1,265 | 1,420,400 | 1,265 |
| 2008-07-10 | 1,262 | 1,285 | 1,223 | 1,258 | 1,214,300 | 1,258 |
| 2008-07-09 | 1,317 | 1,340 | 1,301 | 1,302 | 1,328,500 | 1,302 |
| 2008-07-08 | 1,331 | 1,332 | 1,265 | 1,277 | 752,300 | 1,277 |
| 2008-07-07 | 1,313 | 1,333 | 1,282 | 1,321 | 612,500 | 1,321 |
| 2008-07-04 | 1,275 | 1,319 | 1,264 | 1,294 | 1,069,300 | 1,294 |
| 2008-07-03 | 1,300 | 1,307 | 1,244 | 1,275 | 1,401,800 | 1,275 |
| 2008-07-02 | 1,352 | 1,358 | 1,302 | 1,313 | 960,700 | 1,313 |
| 2008-07-01 | 1,325 | 1,377 | 1,325 | 1,361 | 909,600 | 1,361 |
| 2008-06-30 | 1,345 | 1,352 | 1,309 | 1,311 | 565,100 | 1,311 |
| 2008-06-27 | 1,327 | 1,347 | 1,314 | 1,329 | 555,000 | 1,329 |
| 2008-06-26 | 1,419 | 1,427 | 1,387 | 1,387 | 571,600 | 1,387 |
| 2008-06-25 | 1,398 | 1,406 | 1,353 | 1,394 | 763,000 | 1,394 |
| 2008-06-24 | 1,389 | 1,425 | 1,375 | 1,397 | 1,069,500 | 1,397 |
| 2008-06-23 | 1,420 | 1,441 | 1,395 | 1,429 | 1,050,900 | 1,429 |
| 2008-06-20 | 1,525 | 1,525 | 1,452 | 1,458 | 867,700 | 1,458 |
| 2008-06-19 | 1,546 | 1,563 | 1,511 | 1,524 | 752,700 | 1,524 |
| 2008-06-18 | 1,540 | 1,555 | 1,528 | 1,545 | 442,800 | 1,545 |
| 2008-06-17 | 1,528 | 1,547 | 1,508 | 1,530 | 647,900 | 1,530 |
| 2008-06-16 | 1,526 | 1,529 | 1,491 | 1,522 | 530,100 | 1,522 |
| 2008-06-13 | 1,504 | 1,518 | 1,489 | 1,504 | 904,000 | 1,504 |
| 2008-06-12 | 1,511 | 1,524 | 1,486 | 1,499 | 1,288,100 | 1,499 |
| 2008-06-11 | 1,544 | 1,616 | 1,519 | 1,568 | 1,623,400 | 1,568 |
| 2008-06-10 | 1,546 | 1,604 | 1,534 | 1,543 | 1,036,000 | 1,543 |
| 2008-06-09 | 1,540 | 1,588 | 1,497 | 1,553 | 1,226,500 | 1,553 |
| 2008-06-06 | 1,635 | 1,638 | 1,611 | 1,625 | 1,319,200 | 1,625 |
| 2008-06-05 | 1,560 | 1,590 | 1,522 | 1,584 | 813,800 | 1,584 |
| 2008-06-04 | 1,553 | 1,591 | 1,544 | 1,553 | 977,000 | 1,553 |
| 2008-06-03 | 1,560 | 1,568 | 1,538 | 1,552 | 623,800 | 1,552 |
| 2008-06-02 | 1,555 | 1,598 | 1,532 | 1,598 | 876,700 | 1,598 |
| 2008-05-30 | 1,529 | 1,558 | 1,511 | 1,553 | 773,900 | 1,553 |
| 2008-05-29 | 1,499 | 1,530 | 1,485 | 1,522 | 1,007,700 | 1,522 |
| 2008-05-28 | 1,480 | 1,532 | 1,470 | 1,485 | 1,685,100 | 1,485 |
| 2008-05-27 | 1,438 | 1,452 | 1,412 | 1,434 | 614,100 | 1,434 |
| 2008-05-26 | 1,453 | 1,462 | 1,434 | 1,437 | 713,600 | 1,437 |
| 2008-05-23 | 1,514 | 1,520 | 1,473 | 1,482 | 1,137,100 | 1,482 |
| 2008-05-22 | 1,426 | 1,520 | 1,420 | 1,514 | 1,131,700 | 1,514 |
| 2008-05-21 | 1,461 | 1,489 | 1,430 | 1,438 | 1,423,400 | 1,438 |
| 2008-05-20 | 1,541 | 1,543 | 1,485 | 1,502 | 1,051,300 | 1,502 |
| 2008-05-19 | 1,551 | 1,569 | 1,492 | 1,520 | 1,189,000 | 1,520 |
| 2008-05-16 | 1,580 | 1,609 | 1,520 | 1,551 | 1,691,400 | 1,551 |
| 2008-05-15 | 1,524 | 1,577 | 1,524 | 1,543 | 1,122,000 | 1,543 |
| 2008-05-14 | 1,521 | 1,538 | 1,500 | 1,524 | 1,141,700 | 1,524 |
| 2008-05-13 | 1,581 | 1,581 | 1,504 | 1,536 | 814,200 | 1,536 |
| 2008-05-12 | 1,500 | 1,563 | 1,500 | 1,551 | 1,028,100 | 1,551 |
| 2008-05-09 | 1,615 | 1,615 | 1,504 | 1,507 | 860,300 | 1,507 |
| 2008-05-08 | 1,593 | 1,621 | 1,583 | 1,608 | 1,143,000 | 1,608 |
| 2008-05-07 | 1,596 | 1,629 | 1,557 | 1,580 | 1,648,900 | 1,580 |
| 2008-05-02 | 1,486 | 1,607 | 1,473 | 1,582 | 3,215,100 | 1,582 |
| 2008-05-01 | 1,419 | 1,448 | 1,393 | 1,426 | 1,732,600 | 1,426 |
| 2008-04-30 | 1,414 | 1,528 | 1,414 | 1,433 | 4,493,500 | 1,433 |
| 2008-04-28 | 1,509 | 1,629 | 1,474 | 1,614 | 1,880,800 | 1,614 |
| 2008-04-25 | 1,489 | 1,499 | 1,460 | 1,488 | 1,906,200 | 1,488 |
| 2008-04-24 | 1,443 | 1,518 | 1,440 | 1,488 | 1,484,900 | 1,488 |
| 2008-04-23 | 1,447 | 1,459 | 1,364 | 1,407 | 2,711,800 | 1,407 |
| 2008-04-22 | 1,487 | 1,503 | 1,453 | 1,460 | 1,199,400 | 1,460 |
| 2008-04-21 | 1,548 | 1,618 | 1,492 | 1,503 | 3,293,100 | 1,503 |
| 2008-04-18 | 1,419 | 1,479 | 1,400 | 1,478 | 2,278,200 | 1,478 |
| 2008-04-17 | 1,430 | 1,458 | 1,401 | 1,428 | 3,264,300 | 1,428 |
| 2008-04-16 | 1,290 | 1,384 | 1,273 | 1,330 | 3,344,900 | 1,330 |
| 2008-04-15 | 1,200 | 1,217 | 1,191 | 1,210 | 1,375,200 | 1,210 |
| 2008-04-14 | 1,218 | 1,238 | 1,203 | 1,220 | 1,032,400 | 1,220 |
| 2008-04-11 | 1,239 | 1,304 | 1,236 | 1,279 | 1,015,900 | 1,279 |
| 2008-04-10 | 1,188 | 1,240 | 1,175 | 1,219 | 2,726,100 | 1,219 |
| 2008-04-09 | 1,269 | 1,278 | 1,235 | 1,248 | 1,764,400 | 1,248 |
| 2008-04-08 | 1,281 | 1,312 | 1,255 | 1,267 | 1,693,700 | 1,267 |
| 2008-04-07 | 1,241 | 1,363 | 1,236 | 1,319 | 1,924,500 | 1,319 |
| 2008-04-04 | 1,277 | 1,280 | 1,221 | 1,233 | 2,207,800 | 1,233 |
| 2008-04-03 | 1,233 | 1,324 | 1,216 | 1,317 | 2,973,200 | 1,317 |
| 2008-04-02 | 1,222 | 1,222 | 1,170 | 1,193 | 1,286,700 | 1,193 |
| 2008-04-01 | 1,105 | 1,187 | 1,085 | 1,122 | 2,600,500 | 1,122 |
| 2008-03-31 | 1,185 | 1,197 | 1,125 | 1,125 | 2,104,000 | 1,125 |
| 2008-03-28 | 1,204 | 1,231 | 1,150 | 1,225 | 1,301,600 | 1,225 |
| 2008-03-27 | 1,241 | 1,242 | 1,194 | 1,199 | 1,266,100 | 1,199 |
| 2008-03-26 | 1,262 | 1,282 | 1,231 | 1,281 | 2,173,500 | 1,281 |
| 2008-03-25 | 1,140 | 1,217 | 1,130 | 1,211 | 2,003,200 | 1,211 |
| 2008-03-24 | 1,106 | 1,120 | 1,098 | 1,114 | 1,161,600 | 1,114 |
| 2008-03-21 | 1,115 | 1,141 | 1,073 | 1,138 | 1,433,700 | 1,138 |
| 2008-03-19 | 1,140 | 1,217 | 1,119 | 1,135 | 2,429,500 | 1,135 |
| 2008-03-18 | 1,129 | 1,138 | 1,070 | 1,099 | 2,165,400 | 1,099 |
| 2008-03-17 | 1,153 | 1,173 | 1,067 | 1,150 | 2,727,100 | 1,150 |
| 2008-03-14 | 1,184 | 1,189 | 1,090 | 1,173 | 3,434,800 | 1,173 |
| 2008-03-13 | 1,278 | 1,313 | 1,205 | 1,224 | 1,149,800 | 1,224 |
| 2008-03-12 | 1,349 | 1,355 | 1,258 | 1,271 | 939,900 | 1,271 |
| 2008-03-11 | 1,245 | 1,303 | 1,217 | 1,292 | 1,737,900 | 1,292 |
| 2008-03-10 | 1,304 | 1,316 | 1,245 | 1,249 | 946,400 | 1,249 |
| 2008-03-07 | 1,310 | 1,358 | 1,294 | 1,320 | 1,229,500 | 1,320 |
| 2008-03-06 | 1,360 | 1,365 | 1,337 | 1,346 | 1,485,400 | 1,346 |
| 2008-03-05 | 1,414 | 1,414 | 1,339 | 1,354 | 1,376,400 | 1,354 |
| 2008-03-04 | 1,416 | 1,434 | 1,393 | 1,413 | 933,800 | 1,413 |
| 2008-03-03 | 1,450 | 1,450 | 1,415 | 1,424 | 966,000 | 1,424 |
| 2008-02-29 | 1,511 | 1,538 | 1,508 | 1,527 | 985,300 | 1,527 |
| 2008-02-28 | 1,550 | 1,584 | 1,535 | 1,571 | 908,500 | 1,571 |
| 2008-02-27 | 1,590 | 1,637 | 1,577 | 1,583 | 968,400 | 1,583 |
| 2008-02-26 | 1,583 | 1,590 | 1,559 | 1,565 | 607,200 | 1,565 |
| 2008-02-25 | 1,540 | 1,559 | 1,519 | 1,548 | 1,485,200 | 1,548 |
| 2008-02-22 | 1,532 | 1,562 | 1,524 | 1,540 | 944,300 | 1,540 |
| 2008-02-21 | 1,550 | 1,606 | 1,547 | 1,593 | 1,401,200 | 1,593 |
| 2008-02-20 | 1,530 | 1,542 | 1,496 | 1,504 | 2,716,000 | 1,504 |
| 2008-02-19 | 1,660 | 1,660 | 1,616 | 1,644 | 930,500 | 1,644 |
| 2008-02-18 | 1,660 | 1,725 | 1,641 | 1,680 | 1,338,800 | 1,680 |
| 2008-02-15 | 1,544 | 1,595 | 1,536 | 1,587 | 1,432,400 | 1,587 |
| 2008-02-14 | 1,492 | 1,604 | 1,490 | 1,592 | 2,481,100 | 1,592 |
| 2008-02-13 | 1,474 | 1,503 | 1,453 | 1,455 | 1,485,400 | 1,455 |
| 2008-02-12 | 1,476 | 1,495 | 1,460 | 1,469 | 1,002,500 | 1,469 |
| 2008-02-08 | 1,561 | 1,574 | 1,491 | 1,506 | 870,300 | 1,506 |
| 2008-02-07 | 1,617 | 1,620 | 1,517 | 1,561 | 1,220,400 | 1,561 |
| 2008-02-06 | 1,690 | 1,691 | 1,635 | 1,638 | 1,092,200 | 1,638 |
| 2008-02-05 | 1,710 | 1,720 | 1,691 | 1,707 | 1,084,000 | 1,707 |
| 2008-02-04 | 1,709 | 1,724 | 1,675 | 1,709 | 1,655,300 | 1,709 |
| 2008-02-01 | 1,781 | 1,781 | 1,701 | 1,708 | 1,380,000 | 1,708 |
| 2008-01-31 | 1,733 | 1,821 | 1,722 | 1,785 | 1,896,800 | 1,785 |
| 2008-01-30 | 1,681 | 1,810 | 1,678 | 1,763 | 1,957,800 | 1,763 |
| 2008-01-29 | 1,720 | 1,720 | 1,540 | 1,651 | 2,238,700 | 1,651 |
| 2008-01-28 | 1,780 | 1,799 | 1,717 | 1,725 | 1,121,300 | 1,725 |
| 2008-01-25 | 1,771 | 1,809 | 1,760 | 1,782 | 1,017,200 | 1,782 |
| 2008-01-24 | 1,780 | 1,782 | 1,720 | 1,749 | 1,038,200 | 1,749 |
| 2008-01-23 | 1,750 | 1,762 | 1,666 | 1,692 | 1,138,100 | 1,692 |
| 2008-01-22 | 1,670 | 1,745 | 1,658 | 1,674 | 992,200 | 1,674 |
| 2008-01-21 | 1,817 | 1,828 | 1,773 | 1,784 | 861,700 | 1,784 |
| 2008-01-18 | 1,695 | 1,850 | 1,671 | 1,816 | 1,022,100 | 1,816 |
| 2008-01-17 | 1,673 | 1,750 | 1,673 | 1,746 | 1,226,700 | 1,746 |
| 2008-01-16 | 1,590 | 1,664 | 1,590 | 1,611 | 2,040,900 | 1,611 |
| 2008-01-15 | 1,961 | 1,974 | 1,846 | 1,860 | 750,000 | 1,860 |
| 2008-01-11 | 2,000 | 2,040 | 1,923 | 1,931 | 1,316,500 | 1,931 |
| 2008-01-10 | 2,085 | 2,125 | 2,035 | 2,050 | 781,000 | 2,050 |
| 2008-01-09 | 1,980 | 2,035 | 1,934 | 2,035 | 546,000 | 2,035 |
| 2008-01-08 | 2,025 | 2,045 | 1,974 | 1,993 | 620,200 | 1,993 |
| 2008-01-07 | 2,030 | 2,060 | 1,950 | 2,020 | 830,200 | 2,020 |
| 2008-01-04 | 2,200 | 2,200 | 2,135 | 2,135 | 229,100 | 2,135 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
