6971 京セラ(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 | 6,300 | 6,380 | 6,280 | 6,380 | 343,600 | 797.50 |
| 2008-12-29 | 6,240 | 6,340 | 6,230 | 6,300 | 519,600 | 787.50 |
| 2008-12-26 | 6,180 | 6,340 | 6,100 | 6,290 | 653,000 | 786.25 |
| 2008-12-25 | 6,060 | 6,130 | 6,020 | 6,080 | 273,500 | 760 |
| 2008-12-24 | 6,120 | 6,190 | 6,060 | 6,080 | 1,306,200 | 760 |
| 2008-12-22 | 6,000 | 6,180 | 5,940 | 6,110 | 1,161,500 | 763.75 |
| 2008-12-19 | 6,090 | 6,190 | 5,920 | 5,980 | 1,838,100 | 747.50 |
| 2008-12-18 | 6,010 | 6,260 | 5,980 | 6,190 | 1,436,300 | 773.75 |
| 2008-12-17 | 6,400 | 6,520 | 5,990 | 6,110 | 2,258,000 | 763.75 |
| 2008-12-16 | 6,370 | 6,400 | 6,180 | 6,390 | 2,400,800 | 798.75 |
| 2008-12-15 | 6,470 | 6,590 | 6,380 | 6,390 | 2,547,600 | 798.75 |
| 2008-12-12 | 6,380 | 6,520 | 6,150 | 6,370 | 4,855,800 | 796.25 |
| 2008-12-11 | 6,700 | 6,720 | 6,440 | 6,580 | 2,761,500 | 822.50 |
| 2008-12-10 | 6,280 | 6,600 | 6,270 | 6,600 | 2,908,000 | 825 |
| 2008-12-09 | 6,100 | 6,320 | 6,090 | 6,300 | 3,000,700 | 787.50 |
| 2008-12-08 | 5,740 | 6,090 | 5,720 | 6,060 | 2,175,200 | 757.50 |
| 2008-12-05 | 5,630 | 5,750 | 5,580 | 5,670 | 2,247,900 | 708.75 |
| 2008-12-04 | 5,650 | 5,660 | 5,530 | 5,530 | 2,738,400 | 691.25 |
| 2008-12-03 | 5,470 | 5,680 | 5,460 | 5,650 | 2,145,600 | 706.25 |
| 2008-12-02 | 5,470 | 5,650 | 5,430 | 5,450 | 2,942,600 | 681.25 |
| 2008-12-01 | 5,990 | 5,990 | 5,790 | 5,860 | 1,908,600 | 732.50 |
| 2008-11-28 | 5,880 | 6,040 | 5,780 | 5,960 | 3,744,000 | 745 |
| 2008-11-27 | 5,140 | 5,190 | 5,010 | 5,080 | 1,184,600 | 635 |
| 2008-11-26 | 4,980 | 5,000 | 4,840 | 4,940 | 1,055,700 | 617.50 |
| 2008-11-25 | 5,040 | 5,070 | 4,860 | 5,040 | 1,789,300 | 630 |
| 2008-11-21 | 4,390 | 4,810 | 4,330 | 4,730 | 1,849,300 | 591.25 |
| 2008-11-20 | 4,750 | 4,770 | 4,520 | 4,520 | 1,361,700 | 565 |
| 2008-11-19 | 4,980 | 5,020 | 4,850 | 4,940 | 1,400,900 | 617.50 |
| 2008-11-18 | 4,960 | 5,100 | 4,950 | 4,980 | 1,464,500 | 622.50 |
| 2008-11-17 | 5,010 | 5,290 | 4,920 | 5,140 | 1,215,800 | 642.50 |
| 2008-11-14 | 5,220 | 5,310 | 5,050 | 5,110 | 2,287,400 | 638.75 |
| 2008-11-13 | 5,030 | 5,140 | 4,920 | 5,020 | 1,655,700 | 627.50 |
| 2008-11-12 | 5,180 | 5,440 | 5,180 | 5,350 | 1,240,800 | 668.75 |
| 2008-11-11 | 5,550 | 5,670 | 5,390 | 5,480 | 1,194,400 | 685 |
| 2008-11-10 | 5,780 | 5,900 | 5,580 | 5,710 | 1,207,100 | 713.75 |
| 2008-11-07 | 5,130 | 5,660 | 5,070 | 5,510 | 2,244,100 | 688.75 |
| 2008-11-06 | 5,600 | 5,710 | 5,460 | 5,530 | 1,617,100 | 691.25 |
| 2008-11-05 | 6,240 | 6,240 | 5,900 | 6,070 | 1,392,000 | 758.75 |
| 2008-11-04 | 5,830 | 5,960 | 5,740 | 5,930 | 1,287,400 | 741.25 |
| 2008-10-31 | 5,930 | 6,020 | 5,560 | 5,640 | 2,843,500 | 705 |
| 2008-10-30 | 5,730 | 6,370 | 5,700 | 5,930 | 2,719,200 | 741.25 |
| 2008-10-29 | 5,100 | 5,430 | 5,080 | 5,430 | 3,259,400 | 678.75 |
| 2008-10-28 | 4,770 | 5,140 | 4,410 | 4,930 | 2,921,800 | 616.25 |
| 2008-10-27 | 5,100 | 5,150 | 4,550 | 4,720 | 4,272,500 | 590 |
| 2008-10-24 | 5,800 | 5,810 | 5,200 | 5,200 | 2,599,400 | 650 |
| 2008-10-23 | 5,950 | 5,970 | 5,430 | 5,860 | 3,359,800 | 732.50 |
| 2008-10-22 | 6,260 | 6,460 | 6,090 | 6,170 | 1,972,900 | 771.25 |
| 2008-10-21 | 6,530 | 6,610 | 6,310 | 6,460 | 1,560,100 | 807.50 |
| 2008-10-20 | 6,100 | 6,330 | 6,050 | 6,280 | 2,109,800 | 785 |
| 2008-10-17 | 5,920 | 6,100 | 5,870 | 6,000 | 2,543,000 | 750 |
| 2008-10-16 | 5,960 | 6,220 | 5,860 | 5,860 | 2,183,500 | 732.50 |
| 2008-10-15 | 6,760 | 6,940 | 6,630 | 6,860 | 2,291,200 | 857.50 |
| 2008-10-14 | 6,660 | 6,660 | 6,650 | 6,660 | 622,500 | 832.50 |
| 2008-10-10 | 5,530 | 6,070 | 5,530 | 5,660 | 3,717,100 | 707.50 |
| 2008-10-09 | 6,410 | 6,730 | 6,330 | 6,530 | 1,862,800 | 816.25 |
| 2008-10-08 | 6,980 | 7,020 | 6,240 | 6,400 | 2,045,400 | 800 |
| 2008-10-07 | 7,060 | 7,550 | 7,040 | 7,200 | 1,707,900 | 900 |
| 2008-10-06 | 7,360 | 7,470 | 7,190 | 7,460 | 1,263,900 | 932.50 |
| 2008-10-03 | 7,770 | 7,810 | 7,650 | 7,660 | 1,197,000 | 957.50 |
| 2008-10-02 | 7,910 | 8,060 | 7,910 | 7,930 | 925,900 | 991.25 |
| 2008-10-01 | 7,950 | 8,090 | 7,860 | 7,980 | 924,100 | 997.50 |
| 2008-09-30 | 7,750 | 8,010 | 7,670 | 7,880 | 1,350,500 | 985 |
| 2008-09-29 | 8,290 | 8,430 | 8,190 | 8,250 | 963,000 | 1,031.25 |
| 2008-09-26 | 8,380 | 8,480 | 8,120 | 8,260 | 1,162,400 | 1,032.50 |
| 2008-09-25 | 8,300 | 8,560 | 8,050 | 8,480 | 971,500 | 1,060 |
| 2008-09-24 | 8,440 | 8,540 | 8,320 | 8,460 | 1,272,100 | 1,057.50 |
| 2008-09-22 | 8,360 | 8,540 | 8,210 | 8,260 | 856,600 | 1,032.50 |
| 2008-09-19 | 8,050 | 8,480 | 8,010 | 8,310 | 1,371,300 | 1,038.75 |
| 2008-09-18 | 7,740 | 7,900 | 7,650 | 7,850 | 992,900 | 981.25 |
| 2008-09-17 | 7,990 | 8,150 | 7,870 | 7,990 | 1,134,800 | 998.75 |
| 2008-09-16 | 7,870 | 7,960 | 7,710 | 7,810 | 1,285,900 | 976.25 |
| 2008-09-12 | 8,370 | 8,420 | 8,160 | 8,270 | 2,696,200 | 1,033.75 |
| 2008-09-11 | 8,390 | 8,400 | 8,260 | 8,270 | 988,200 | 1,033.75 |
| 2008-09-10 | 8,550 | 8,560 | 8,380 | 8,430 | 1,312,100 | 1,053.75 |
| 2008-09-09 | 8,830 | 8,850 | 8,710 | 8,750 | 654,900 | 1,093.75 |
| 2008-09-08 | 8,920 | 9,040 | 8,880 | 8,950 | 931,400 | 1,118.75 |
| 2008-09-05 | 8,670 | 8,680 | 8,570 | 8,570 | 1,067,900 | 1,071.25 |
| 2008-09-04 | 8,850 | 8,860 | 8,680 | 8,800 | 851,500 | 1,100 |
| 2008-09-03 | 8,910 | 8,940 | 8,820 | 8,900 | 525,200 | 1,112.50 |
| 2008-09-02 | 9,000 | 9,150 | 8,690 | 8,810 | 933,600 | 1,101.25 |
| 2008-09-01 | 9,040 | 9,120 | 8,990 | 8,990 | 587,300 | 1,123.75 |
| 2008-08-29 | 9,210 | 9,250 | 9,140 | 9,230 | 1,005,100 | 1,153.75 |
| 2008-08-28 | 9,070 | 9,080 | 8,930 | 9,010 | 425,500 | 1,126.25 |
| 2008-08-27 | 9,010 | 9,040 | 8,930 | 8,970 | 460,200 | 1,121.25 |
| 2008-08-26 | 8,910 | 9,000 | 8,850 | 8,940 | 428,700 | 1,117.50 |
| 2008-08-25 | 9,000 | 9,120 | 8,960 | 9,010 | 592,400 | 1,126.25 |
| 2008-08-22 | 8,860 | 8,940 | 8,730 | 8,850 | 642,900 | 1,106.25 |
| 2008-08-21 | 9,100 | 9,110 | 8,900 | 8,930 | 1,203,800 | 1,116.25 |
| 2008-08-20 | 9,200 | 9,290 | 9,110 | 9,160 | 748,700 | 1,145 |
| 2008-08-19 | 9,390 | 9,390 | 9,160 | 9,300 | 935,300 | 1,162.50 |
| 2008-08-18 | 9,420 | 9,690 | 9,330 | 9,590 | 1,010,300 | 1,198.75 |
| 2008-08-15 | 9,340 | 9,460 | 9,240 | 9,420 | 603,200 | 1,177.50 |
| 2008-08-14 | 9,330 | 9,480 | 9,300 | 9,300 | 675,900 | 1,162.50 |
| 2008-08-13 | 9,630 | 9,650 | 9,300 | 9,370 | 794,700 | 1,171.25 |
| 2008-08-12 | 9,650 | 9,690 | 9,530 | 9,530 | 814,300 | 1,191.25 |
| 2008-08-11 | 9,770 | 9,870 | 9,740 | 9,750 | 962,900 | 1,218.75 |
| 2008-08-08 | 9,390 | 9,710 | 9,340 | 9,570 | 1,970,400 | 1,196.25 |
| 2008-08-07 | 9,580 | 9,580 | 9,280 | 9,380 | 1,082,100 | 1,172.50 |
| 2008-08-06 | 9,390 | 9,570 | 9,380 | 9,570 | 1,402,200 | 1,196.25 |
| 2008-08-05 | 9,070 | 9,410 | 9,070 | 9,290 | 1,226,900 | 1,161.25 |
| 2008-08-04 | 9,030 | 9,140 | 8,980 | 9,080 | 742,500 | 1,135 |
| 2008-08-01 | 9,220 | 9,240 | 8,970 | 9,090 | 798,300 | 1,136.25 |
| 2008-07-31 | 9,360 | 9,360 | 9,100 | 9,320 | 1,487,800 | 1,165 |
| 2008-07-30 | 9,290 | 9,320 | 9,200 | 9,260 | 1,208,100 | 1,157.50 |
| 2008-07-29 | 9,300 | 9,300 | 9,080 | 9,190 | 823,200 | 1,148.75 |
| 2008-07-28 | 9,490 | 9,530 | 9,330 | 9,340 | 663,000 | 1,167.50 |
| 2008-07-25 | 9,440 | 9,480 | 9,260 | 9,300 | 586,000 | 1,162.50 |
| 2008-07-24 | 9,330 | 9,470 | 9,260 | 9,470 | 1,137,700 | 1,183.75 |
| 2008-07-23 | 9,260 | 9,330 | 9,080 | 9,160 | 1,202,900 | 1,145 |
| 2008-07-22 | 8,950 | 9,160 | 8,890 | 9,160 | 986,300 | 1,145 |
| 2008-07-18 | 9,020 | 9,080 | 8,780 | 8,850 | 1,099,600 | 1,106.25 |
| 2008-07-17 | 9,120 | 9,130 | 9,020 | 9,070 | 757,800 | 1,133.75 |
| 2008-07-16 | 9,050 | 9,100 | 8,950 | 9,020 | 973,900 | 1,127.50 |
| 2008-07-15 | 9,100 | 9,110 | 8,940 | 9,040 | 1,101,300 | 1,130 |
| 2008-07-14 | 9,200 | 9,360 | 9,140 | 9,200 | 862,200 | 1,150 |
| 2008-07-11 | 9,390 | 9,460 | 9,150 | 9,300 | 2,170,400 | 1,162.50 |
| 2008-07-10 | 9,360 | 9,420 | 9,130 | 9,290 | 1,122,400 | 1,161.25 |
| 2008-07-09 | 9,560 | 9,680 | 9,330 | 9,350 | 1,140,400 | 1,168.75 |
| 2008-07-08 | 9,700 | 9,740 | 9,500 | 9,520 | 1,223,300 | 1,190 |
| 2008-07-07 | 9,760 | 9,800 | 9,670 | 9,740 | 969,500 | 1,217.50 |
| 2008-07-04 | 9,730 | 9,810 | 9,670 | 9,750 | 1,130,900 | 1,218.75 |
| 2008-07-03 | 9,740 | 9,930 | 9,710 | 9,710 | 1,870,500 | 1,213.75 |
| 2008-07-02 | 9,980 | 10,000 | 9,800 | 9,840 | 1,001,300 | 1,230 |
| 2008-07-01 | 10,000 | 10,080 | 9,950 | 9,970 | 1,045,500 | 1,246.25 |
| 2008-06-30 | 10,230 | 10,230 | 9,940 | 10,000 | 1,346,300 | 1,250 |
| 2008-06-27 | 10,380 | 10,430 | 10,200 | 10,220 | 1,461,000 | 1,277.50 |
| 2008-06-26 | 10,700 | 10,840 | 10,640 | 10,660 | 944,800 | 1,332.50 |
| 2008-06-25 | 10,590 | 10,680 | 10,490 | 10,680 | 959,000 | 1,335 |
| 2008-06-24 | 10,390 | 10,620 | 10,350 | 10,560 | 626,000 | 1,320 |
| 2008-06-23 | 10,350 | 10,560 | 10,300 | 10,460 | 909,000 | 1,307.50 |
| 2008-06-20 | 10,760 | 10,790 | 10,450 | 10,490 | 1,280,500 | 1,311.25 |
| 2008-06-19 | 10,900 | 10,900 | 10,650 | 10,750 | 922,300 | 1,343.75 |
| 2008-06-18 | 10,680 | 10,940 | 10,670 | 10,890 | 971,700 | 1,361.25 |
| 2008-06-17 | 10,720 | 10,790 | 10,620 | 10,730 | 990,400 | 1,341.25 |
| 2008-06-16 | 10,350 | 10,720 | 10,320 | 10,720 | 1,717,200 | 1,340 |
| 2008-06-13 | 10,300 | 10,310 | 10,110 | 10,150 | 6,004,500 | 1,268.75 |
| 2008-06-12 | 9,920 | 10,170 | 9,860 | 10,100 | 2,060,000 | 1,262.50 |
| 2008-06-11 | 9,660 | 9,860 | 9,620 | 9,820 | 923,500 | 1,227.50 |
| 2008-06-10 | 9,800 | 9,890 | 9,600 | 9,640 | 1,093,200 | 1,205 |
| 2008-06-09 | 9,800 | 9,830 | 9,740 | 9,740 | 1,122,900 | 1,217.50 |
| 2008-06-06 | 10,000 | 10,080 | 9,920 | 10,040 | 934,900 | 1,255 |
| 2008-06-05 | 9,900 | 9,950 | 9,760 | 9,760 | 1,218,500 | 1,220 |
| 2008-06-04 | 10,030 | 10,080 | 9,910 | 9,980 | 875,700 | 1,247.50 |
| 2008-06-03 | 9,860 | 10,010 | 9,860 | 9,930 | 1,263,800 | 1,241.25 |
| 2008-06-02 | 10,040 | 10,190 | 9,910 | 10,120 | 841,600 | 1,265 |
| 2008-05-30 | 10,090 | 10,150 | 10,020 | 10,150 | 795,800 | 1,268.75 |
| 2008-05-29 | 9,770 | 10,130 | 9,740 | 10,080 | 1,060,700 | 1,260 |
| 2008-05-28 | 9,890 | 9,950 | 9,640 | 9,690 | 821,300 | 1,211.25 |
| 2008-05-27 | 9,800 | 9,880 | 9,720 | 9,790 | 661,900 | 1,223.75 |
| 2008-05-26 | 9,730 | 9,800 | 9,670 | 9,720 | 925,700 | 1,215 |
| 2008-05-23 | 9,670 | 10,020 | 9,600 | 9,930 | 1,014,400 | 1,241.25 |
| 2008-05-22 | 9,710 | 9,800 | 9,570 | 9,760 | 1,056,100 | 1,220 |
| 2008-05-21 | 9,830 | 9,940 | 9,790 | 9,870 | 1,151,200 | 1,233.75 |
| 2008-05-20 | 10,080 | 10,190 | 10,020 | 10,030 | 814,600 | 1,253.75 |
| 2008-05-19 | 10,260 | 10,320 | 10,200 | 10,280 | 705,300 | 1,285 |
| 2008-05-16 | 10,300 | 10,340 | 10,160 | 10,180 | 920,900 | 1,272.50 |
| 2008-05-15 | 10,100 | 10,250 | 10,010 | 10,150 | 767,100 | 1,268.75 |
| 2008-05-14 | 9,790 | 10,070 | 9,760 | 10,070 | 1,085,900 | 1,258.75 |
| 2008-05-13 | 9,770 | 9,940 | 9,620 | 9,890 | 1,139,800 | 1,236.25 |
| 2008-05-12 | 9,550 | 9,830 | 9,520 | 9,750 | 873,200 | 1,218.75 |
| 2008-05-09 | 9,780 | 9,780 | 9,480 | 9,550 | 1,693,400 | 1,193.75 |
| 2008-05-08 | 9,590 | 9,770 | 9,560 | 9,770 | 1,132,800 | 1,221.25 |
| 2008-05-07 | 9,750 | 9,780 | 9,490 | 9,590 | 993,200 | 1,198.75 |
| 2008-05-02 | 9,640 | 9,770 | 9,610 | 9,610 | 1,135,400 | 1,201.25 |
| 2008-05-01 | 9,570 | 9,570 | 9,410 | 9,500 | 1,081,900 | 1,187.50 |
| 2008-04-30 | 9,340 | 9,620 | 9,340 | 9,560 | 1,128,500 | 1,195 |
| 2008-04-28 | 9,510 | 9,640 | 9,360 | 9,440 | 2,018,200 | 1,180 |
| 2008-04-25 | 8,650 | 8,920 | 8,650 | 8,910 | 819,500 | 1,113.75 |
| 2008-04-24 | 8,680 | 8,750 | 8,600 | 8,680 | 648,500 | 1,085 |
| 2008-04-23 | 8,770 | 8,810 | 8,660 | 8,670 | 1,060,300 | 1,083.75 |
| 2008-04-22 | 8,870 | 8,890 | 8,800 | 8,870 | 875,200 | 1,108.75 |
| 2008-04-21 | 9,000 | 9,000 | 8,810 | 8,860 | 713,300 | 1,107.50 |
| 2008-04-18 | 8,790 | 8,880 | 8,750 | 8,830 | 559,400 | 1,103.75 |
| 2008-04-17 | 8,680 | 8,850 | 8,640 | 8,840 | 1,090,500 | 1,105 |
| 2008-04-16 | 8,420 | 8,480 | 8,320 | 8,380 | 1,154,500 | 1,047.50 |
| 2008-04-15 | 8,430 | 8,470 | 8,390 | 8,410 | 840,500 | 1,051.25 |
| 2008-04-14 | 8,510 | 8,530 | 8,390 | 8,460 | 790,400 | 1,057.50 |
| 2008-04-11 | 8,600 | 8,790 | 8,530 | 8,760 | 2,212,100 | 1,095 |
| 2008-04-10 | 8,580 | 8,630 | 8,440 | 8,480 | 1,210,200 | 1,060 |
| 2008-04-09 | 8,650 | 8,750 | 8,520 | 8,680 | 1,062,200 | 1,085 |
| 2008-04-08 | 8,620 | 8,710 | 8,530 | 8,590 | 832,400 | 1,073.75 |
| 2008-04-07 | 8,560 | 8,760 | 8,510 | 8,720 | 678,600 | 1,090 |
| 2008-04-04 | 8,730 | 8,750 | 8,510 | 8,660 | 1,091,500 | 1,082.50 |
| 2008-04-03 | 8,740 | 8,900 | 8,680 | 8,900 | 739,200 | 1,112.50 |
| 2008-04-02 | 8,680 | 8,780 | 8,610 | 8,740 | 1,227,400 | 1,092.50 |
| 2008-04-01 | 8,280 | 8,650 | 8,180 | 8,380 | 1,732,400 | 1,047.50 |
| 2008-03-31 | 8,680 | 8,720 | 8,250 | 8,370 | 1,647,500 | 1,046.25 |
| 2008-03-28 | 8,650 | 9,000 | 8,600 | 8,780 | 1,250,600 | 1,097.50 |
| 2008-03-27 | 8,700 | 8,720 | 8,490 | 8,550 | 1,271,500 | 1,068.75 |
| 2008-03-26 | 8,890 | 8,960 | 8,810 | 8,860 | 800,100 | 1,107.50 |
| 2008-03-25 | 8,880 | 9,010 | 8,830 | 8,940 | 869,000 | 1,117.50 |
| 2008-03-24 | 8,760 | 8,880 | 8,730 | 8,780 | 639,000 | 1,097.50 |
| 2008-03-21 | 8,400 | 8,800 | 8,390 | 8,760 | 1,031,900 | 1,095 |
| 2008-03-19 | 8,550 | 8,560 | 8,280 | 8,380 | 946,900 | 1,047.50 |
| 2008-03-18 | 8,110 | 8,260 | 8,100 | 8,250 | 1,090,400 | 1,031.25 |
| 2008-03-17 | 8,270 | 8,340 | 8,000 | 8,050 | 1,504,100 | 1,006.25 |
| 2008-03-14 | 8,490 | 8,600 | 8,250 | 8,370 | 5,072,300 | 1,046.25 |
| 2008-03-13 | 8,660 | 8,720 | 8,350 | 8,450 | 1,558,100 | 1,056.25 |
| 2008-03-12 | 8,710 | 8,770 | 8,610 | 8,680 | 1,185,700 | 1,085 |
| 2008-03-11 | 8,270 | 8,540 | 8,270 | 8,510 | 1,173,500 | 1,063.75 |
| 2008-03-10 | 8,580 | 8,670 | 8,510 | 8,540 | 1,474,400 | 1,067.50 |
| 2008-03-07 | 8,400 | 8,530 | 8,380 | 8,480 | 1,479,800 | 1,060 |
| 2008-03-06 | 8,670 | 8,860 | 8,570 | 8,700 | 934,600 | 1,087.50 |
| 2008-03-05 | 8,550 | 8,700 | 8,530 | 8,670 | 1,080,100 | 1,083.75 |
| 2008-03-04 | 8,510 | 8,620 | 8,440 | 8,590 | 1,262,800 | 1,073.75 |
| 2008-03-03 | 8,450 | 8,560 | 8,380 | 8,480 | 1,544,300 | 1,060 |
| 2008-02-29 | 8,660 | 8,750 | 8,560 | 8,650 | 1,112,800 | 1,081.25 |
| 2008-02-28 | 8,900 | 8,980 | 8,900 | 8,920 | 866,800 | 1,115 |
| 2008-02-27 | 8,790 | 9,020 | 8,750 | 8,950 | 1,058,000 | 1,118.75 |
| 2008-02-26 | 8,910 | 8,970 | 8,730 | 8,760 | 1,002,300 | 1,095 |
| 2008-02-25 | 8,590 | 8,990 | 8,590 | 8,910 | 1,427,300 | 1,113.75 |
| 2008-02-22 | 8,590 | 8,610 | 8,430 | 8,530 | 974,400 | 1,066.25 |
| 2008-02-21 | 8,580 | 8,810 | 8,540 | 8,720 | 780,700 | 1,090 |
| 2008-02-20 | 8,610 | 8,710 | 8,500 | 8,510 | 822,500 | 1,063.75 |
| 2008-02-19 | 8,600 | 8,730 | 8,510 | 8,680 | 719,500 | 1,085 |
| 2008-02-18 | 8,520 | 8,890 | 8,510 | 8,590 | 1,033,600 | 1,073.75 |
| 2008-02-15 | 8,700 | 8,700 | 8,440 | 8,620 | 1,013,600 | 1,077.50 |
| 2008-02-14 | 8,520 | 8,710 | 8,480 | 8,710 | 1,171,600 | 1,088.75 |
| 2008-02-13 | 8,160 | 8,340 | 8,130 | 8,210 | 1,320,400 | 1,026.25 |
| 2008-02-12 | 8,100 | 8,350 | 8,090 | 8,250 | 826,800 | 1,031.25 |
| 2008-02-08 | 8,120 | 8,370 | 8,120 | 8,220 | 2,002,000 | 1,027.50 |
| 2008-02-07 | 8,180 | 8,220 | 8,060 | 8,100 | 1,002,600 | 1,012.50 |
| 2008-02-06 | 8,350 | 8,460 | 8,200 | 8,200 | 1,410,600 | 1,025 |
| 2008-02-05 | 8,520 | 8,590 | 8,440 | 8,500 | 745,100 | 1,062.50 |
| 2008-02-04 | 8,590 | 8,740 | 8,490 | 8,530 | 1,100,100 | 1,066.25 |
| 2008-02-01 | 8,270 | 8,470 | 8,240 | 8,390 | 1,225,400 | 1,048.75 |
| 2008-01-31 | 8,210 | 8,540 | 8,210 | 8,470 | 1,188,600 | 1,058.75 |
| 2008-01-30 | 8,120 | 8,310 | 8,030 | 8,180 | 1,666,000 | 1,022.50 |
| 2008-01-29 | 8,250 | 8,390 | 8,160 | 8,350 | 886,900 | 1,043.75 |
| 2008-01-28 | 8,300 | 8,370 | 8,130 | 8,170 | 1,617,600 | 1,021.25 |
| 2008-01-25 | 8,360 | 8,440 | 8,260 | 8,400 | 905,900 | 1,050 |
| 2008-01-24 | 8,150 | 8,290 | 8,010 | 8,240 | 2,134,500 | 1,030 |
| 2008-01-23 | 8,090 | 8,150 | 7,970 | 8,050 | 1,807,900 | 1,006.25 |
| 2008-01-22 | 8,000 | 8,060 | 7,760 | 7,830 | 1,634,500 | 978.75 |
| 2008-01-21 | 8,420 | 8,460 | 8,290 | 8,300 | 977,600 | 1,037.50 |
| 2008-01-18 | 8,500 | 8,680 | 8,410 | 8,610 | 1,688,100 | 1,076.25 |
| 2008-01-17 | 8,720 | 8,800 | 8,610 | 8,730 | 1,261,800 | 1,091.25 |
| 2008-01-16 | 8,740 | 8,940 | 8,660 | 8,820 | 1,776,300 | 1,102.50 |
| 2008-01-15 | 8,960 | 9,080 | 8,850 | 8,940 | 959,600 | 1,117.50 |
| 2008-01-11 | 9,030 | 9,150 | 8,900 | 8,960 | 1,800,800 | 1,120 |
| 2008-01-10 | 9,130 | 9,140 | 9,030 | 9,060 | 1,132,500 | 1,132.50 |
| 2008-01-09 | 9,200 | 9,330 | 9,130 | 9,130 | 1,536,300 | 1,141.25 |
| 2008-01-08 | 9,240 | 9,420 | 9,220 | 9,320 | 1,115,100 | 1,165 |
| 2008-01-07 | 9,390 | 9,540 | 9,370 | 9,460 | 851,900 | 1,182.50 |
| 2008-01-04 | 9,510 | 9,560 | 9,370 | 9,560 | 799,100 | 1,195 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
