6976 太陽誘電(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 | 481 | 502 | 478 | 500 | 690,000 | 500 |
| 2008-12-29 | 482 | 486 | 473 | 479 | 363,000 | 479 |
| 2008-12-26 | 481 | 486 | 475 | 486 | 572,000 | 486 |
| 2008-12-25 | 477 | 479 | 468 | 471 | 207,000 | 471 |
| 2008-12-24 | 466 | 484 | 461 | 472 | 893,000 | 472 |
| 2008-12-22 | 451 | 472 | 451 | 470 | 940,000 | 470 |
| 2008-12-19 | 460 | 474 | 451 | 461 | 1,236,000 | 461 |
| 2008-12-18 | 446 | 475 | 445 | 455 | 1,659,000 | 455 |
| 2008-12-17 | 484 | 493 | 458 | 466 | 1,653,000 | 466 |
| 2008-12-16 | 476 | 487 | 466 | 479 | 1,014,000 | 479 |
| 2008-12-15 | 464 | 480 | 461 | 480 | 1,276,000 | 480 |
| 2008-12-12 | 454 | 464 | 427 | 441 | 3,711,000 | 441 |
| 2008-12-11 | 475 | 479 | 462 | 479 | 2,154,000 | 479 |
| 2008-12-10 | 473 | 500 | 471 | 500 | 1,771,000 | 500 |
| 2008-12-09 | 449 | 469 | 444 | 454 | 1,311,000 | 454 |
| 2008-12-08 | 411 | 454 | 411 | 454 | 2,276,000 | 454 |
| 2008-12-05 | 412 | 415 | 402 | 404 | 1,749,000 | 404 |
| 2008-12-04 | 437 | 437 | 406 | 411 | 1,513,000 | 411 |
| 2008-12-03 | 436 | 441 | 430 | 437 | 1,268,000 | 437 |
| 2008-12-02 | 457 | 457 | 426 | 428 | 1,993,000 | 428 |
| 2008-12-01 | 505 | 505 | 483 | 488 | 778,000 | 488 |
| 2008-11-28 | 483 | 510 | 480 | 508 | 1,389,000 | 508 |
| 2008-11-27 | 474 | 481 | 464 | 473 | 925,000 | 473 |
| 2008-11-26 | 475 | 479 | 458 | 465 | 1,740,000 | 465 |
| 2008-11-25 | 468 | 492 | 467 | 485 | 2,374,000 | 485 |
| 2008-11-21 | 401 | 467 | 395 | 458 | 3,075,000 | 458 |
| 2008-11-20 | 440 | 441 | 411 | 411 | 2,847,000 | 411 |
| 2008-11-19 | 457 | 472 | 446 | 460 | 2,203,000 | 460 |
| 2008-11-18 | 455 | 462 | 438 | 452 | 2,194,000 | 452 |
| 2008-11-17 | 433 | 465 | 415 | 450 | 2,661,000 | 450 |
| 2008-11-14 | 435 | 447 | 429 | 436 | 2,730,000 | 436 |
| 2008-11-13 | 420 | 421 | 400 | 405 | 2,451,000 | 405 |
| 2008-11-12 | 443 | 452 | 432 | 435 | 2,193,000 | 435 |
| 2008-11-11 | 470 | 477 | 451 | 456 | 1,718,000 | 456 |
| 2008-11-10 | 495 | 498 | 467 | 484 | 2,040,000 | 484 |
| 2008-11-07 | 441 | 497 | 437 | 460 | 3,107,000 | 460 |
| 2008-11-06 | 505 | 513 | 474 | 481 | 2,681,000 | 481 |
| 2008-11-05 | 538 | 548 | 507 | 543 | 2,760,000 | 543 |
| 2008-11-04 | 488 | 518 | 483 | 517 | 2,651,000 | 517 |
| 2008-10-31 | 500 | 507 | 458 | 458 | 2,934,000 | 458 |
| 2008-10-30 | 479 | 526 | 460 | 517 | 3,421,000 | 517 |
| 2008-10-29 | 464 | 494 | 430 | 469 | 4,174,000 | 469 |
| 2008-10-28 | 404 | 429 | 382 | 429 | 4,240,000 | 429 |
| 2008-10-27 | 434 | 468 | 395 | 400 | 4,782,000 | 400 |
| 2008-10-24 | 527 | 527 | 440 | 441 | 2,913,000 | 441 |
| 2008-10-23 | 523 | 537 | 487 | 529 | 4,218,000 | 529 |
| 2008-10-22 | 583 | 592 | 553 | 553 | 2,016,000 | 553 |
| 2008-10-21 | 610 | 620 | 580 | 606 | 2,554,000 | 606 |
| 2008-10-20 | 556 | 593 | 537 | 590 | 2,835,000 | 590 |
| 2008-10-17 | 647 | 647 | 557 | 557 | 4,099,000 | 557 |
| 2008-10-16 | 657 | 657 | 657 | 657 | 519,000 | 657 |
| 2008-10-15 | 729 | 761 | 710 | 757 | 2,307,000 | 757 |
| 2008-10-14 | 728 | 728 | 728 | 728 | 159,000 | 728 |
| 2008-10-10 | 595 | 665 | 595 | 628 | 4,143,000 | 628 |
| 2008-10-09 | 720 | 741 | 684 | 695 | 2,156,000 | 695 |
| 2008-10-08 | 801 | 802 | 730 | 730 | 2,156,000 | 730 |
| 2008-10-07 | 824 | 852 | 794 | 830 | 2,296,000 | 830 |
| 2008-10-06 | 934 | 934 | 883 | 894 | 1,514,000 | 894 |
| 2008-10-03 | 984 | 1,000 | 944 | 951 | 1,395,000 | 951 |
| 2008-10-02 | 1,030 | 1,040 | 1,000 | 1,004 | 1,018,000 | 1,004 |
| 2008-10-01 | 1,035 | 1,050 | 1,012 | 1,023 | 1,352,000 | 1,023 |
| 2008-09-30 | 1,006 | 1,046 | 1,003 | 1,016 | 1,416,000 | 1,016 |
| 2008-09-29 | 1,074 | 1,114 | 1,048 | 1,051 | 1,205,000 | 1,051 |
| 2008-09-26 | 1,116 | 1,128 | 1,054 | 1,069 | 1,310,000 | 1,069 |
| 2008-09-25 | 1,092 | 1,117 | 1,078 | 1,115 | 556,000 | 1,115 |
| 2008-09-24 | 1,075 | 1,119 | 1,072 | 1,117 | 1,435,000 | 1,117 |
| 2008-09-22 | 1,115 | 1,124 | 1,082 | 1,095 | 917,000 | 1,095 |
| 2008-09-19 | 1,110 | 1,122 | 1,069 | 1,086 | 1,555,000 | 1,086 |
| 2008-09-18 | 1,057 | 1,063 | 1,006 | 1,060 | 1,453,000 | 1,060 |
| 2008-09-17 | 1,105 | 1,117 | 1,075 | 1,081 | 2,049,000 | 1,081 |
| 2008-09-16 | 995 | 1,052 | 995 | 1,028 | 1,252,000 | 1,028 |
| 2008-09-12 | 1,046 | 1,054 | 1,025 | 1,041 | 2,753,000 | 1,041 |
| 2008-09-11 | 1,022 | 1,043 | 1,015 | 1,028 | 1,165,000 | 1,028 |
| 2008-09-10 | 1,063 | 1,070 | 1,034 | 1,042 | 2,136,000 | 1,042 |
| 2008-09-09 | 1,090 | 1,091 | 1,062 | 1,077 | 1,025,000 | 1,077 |
| 2008-09-08 | 1,097 | 1,117 | 1,092 | 1,110 | 840,000 | 1,110 |
| 2008-09-05 | 1,055 | 1,068 | 1,041 | 1,061 | 1,807,000 | 1,061 |
| 2008-09-04 | 1,103 | 1,103 | 1,058 | 1,075 | 1,947,000 | 1,075 |
| 2008-09-03 | 1,102 | 1,111 | 1,092 | 1,102 | 1,596,000 | 1,102 |
| 2008-09-02 | 1,155 | 1,170 | 1,114 | 1,122 | 2,331,000 | 1,122 |
| 2008-09-01 | 1,195 | 1,195 | 1,155 | 1,157 | 1,615,000 | 1,157 |
| 2008-08-29 | 1,199 | 1,216 | 1,194 | 1,215 | 1,289,000 | 1,215 |
| 2008-08-28 | 1,191 | 1,200 | 1,175 | 1,188 | 800,000 | 1,188 |
| 2008-08-27 | 1,185 | 1,185 | 1,162 | 1,171 | 1,092,000 | 1,171 |
| 2008-08-26 | 1,176 | 1,200 | 1,176 | 1,189 | 736,000 | 1,189 |
| 2008-08-25 | 1,180 | 1,205 | 1,178 | 1,196 | 1,236,000 | 1,196 |
| 2008-08-22 | 1,190 | 1,190 | 1,161 | 1,166 | 884,000 | 1,166 |
| 2008-08-21 | 1,184 | 1,199 | 1,178 | 1,189 | 1,399,000 | 1,189 |
| 2008-08-20 | 1,168 | 1,196 | 1,154 | 1,181 | 1,784,000 | 1,181 |
| 2008-08-19 | 1,150 | 1,169 | 1,137 | 1,157 | 1,277,000 | 1,157 |
| 2008-08-18 | 1,136 | 1,186 | 1,136 | 1,171 | 1,124,000 | 1,171 |
| 2008-08-15 | 1,172 | 1,173 | 1,142 | 1,156 | 634,000 | 1,156 |
| 2008-08-14 | 1,160 | 1,166 | 1,140 | 1,152 | 940,000 | 1,152 |
| 2008-08-13 | 1,187 | 1,187 | 1,136 | 1,146 | 1,742,000 | 1,146 |
| 2008-08-12 | 1,200 | 1,214 | 1,188 | 1,195 | 1,039,000 | 1,195 |
| 2008-08-11 | 1,197 | 1,225 | 1,185 | 1,208 | 1,621,000 | 1,208 |
| 2008-08-08 | 1,195 | 1,196 | 1,157 | 1,183 | 2,997,000 | 1,183 |
| 2008-08-07 | 1,127 | 1,198 | 1,127 | 1,196 | 4,608,000 | 1,196 |
| 2008-08-06 | 1,081 | 1,086 | 1,063 | 1,083 | 2,376,000 | 1,083 |
| 2008-08-05 | 1,058 | 1,087 | 1,052 | 1,061 | 1,158,000 | 1,061 |
| 2008-08-04 | 1,068 | 1,096 | 1,051 | 1,057 | 910,000 | 1,057 |
| 2008-08-01 | 1,078 | 1,084 | 1,057 | 1,073 | 1,213,000 | 1,073 |
| 2008-07-31 | 1,111 | 1,118 | 1,080 | 1,099 | 1,130,000 | 1,099 |
| 2008-07-30 | 1,117 | 1,131 | 1,092 | 1,103 | 1,495,000 | 1,103 |
| 2008-07-29 | 1,132 | 1,133 | 1,093 | 1,103 | 1,599,000 | 1,103 |
| 2008-07-28 | 1,179 | 1,181 | 1,144 | 1,149 | 1,245,000 | 1,149 |
| 2008-07-25 | 1,167 | 1,168 | 1,137 | 1,140 | 1,709,000 | 1,140 |
| 2008-07-24 | 1,116 | 1,203 | 1,113 | 1,192 | 2,928,000 | 1,192 |
| 2008-07-23 | 1,100 | 1,119 | 1,095 | 1,109 | 941,000 | 1,109 |
| 2008-07-22 | 1,088 | 1,097 | 1,052 | 1,091 | 1,132,000 | 1,091 |
| 2008-07-18 | 1,069 | 1,081 | 1,038 | 1,048 | 1,142,000 | 1,048 |
| 2008-07-17 | 1,047 | 1,053 | 1,036 | 1,049 | 904,000 | 1,049 |
| 2008-07-16 | 1,018 | 1,042 | 1,013 | 1,024 | 1,400,000 | 1,024 |
| 2008-07-15 | 1,043 | 1,044 | 1,012 | 1,017 | 2,106,000 | 1,017 |
| 2008-07-14 | 1,060 | 1,089 | 1,051 | 1,062 | 1,834,000 | 1,062 |
| 2008-07-11 | 1,076 | 1,096 | 1,056 | 1,080 | 2,815,000 | 1,080 |
| 2008-07-10 | 1,031 | 1,072 | 1,031 | 1,056 | 1,174,000 | 1,056 |
| 2008-07-09 | 1,080 | 1,085 | 1,047 | 1,051 | 1,329,000 | 1,051 |
| 2008-07-08 | 1,059 | 1,063 | 1,032 | 1,038 | 1,876,000 | 1,038 |
| 2008-07-07 | 1,071 | 1,088 | 1,047 | 1,070 | 1,190,000 | 1,070 |
| 2008-07-04 | 1,051 | 1,092 | 1,041 | 1,091 | 2,092,000 | 1,091 |
| 2008-07-03 | 1,058 | 1,059 | 1,027 | 1,042 | 2,526,000 | 1,042 |
| 2008-07-02 | 1,094 | 1,102 | 1,079 | 1,087 | 1,324,000 | 1,087 |
| 2008-07-01 | 1,077 | 1,104 | 1,077 | 1,091 | 1,507,000 | 1,091 |
| 2008-06-30 | 1,127 | 1,127 | 1,092 | 1,097 | 1,793,000 | 1,097 |
| 2008-06-27 | 1,145 | 1,161 | 1,135 | 1,147 | 1,331,000 | 1,147 |
| 2008-06-26 | 1,191 | 1,205 | 1,166 | 1,169 | 653,000 | 1,169 |
| 2008-06-25 | 1,195 | 1,197 | 1,166 | 1,190 | 1,390,000 | 1,190 |
| 2008-06-24 | 1,216 | 1,221 | 1,191 | 1,204 | 987,000 | 1,204 |
| 2008-06-23 | 1,212 | 1,240 | 1,204 | 1,228 | 1,346,000 | 1,228 |
| 2008-06-20 | 1,251 | 1,260 | 1,225 | 1,232 | 1,564,000 | 1,232 |
| 2008-06-19 | 1,235 | 1,245 | 1,222 | 1,234 | 1,749,000 | 1,234 |
| 2008-06-18 | 1,220 | 1,258 | 1,218 | 1,245 | 1,625,000 | 1,245 |
| 2008-06-17 | 1,217 | 1,228 | 1,196 | 1,197 | 1,180,000 | 1,197 |
| 2008-06-16 | 1,194 | 1,220 | 1,178 | 1,216 | 1,416,000 | 1,216 |
| 2008-06-13 | 1,189 | 1,189 | 1,146 | 1,165 | 6,449,000 | 1,165 |
| 2008-06-12 | 1,188 | 1,189 | 1,162 | 1,172 | 1,934,000 | 1,172 |
| 2008-06-11 | 1,211 | 1,225 | 1,205 | 1,224 | 1,544,000 | 1,224 |
| 2008-06-10 | 1,262 | 1,272 | 1,212 | 1,220 | 1,337,000 | 1,220 |
| 2008-06-09 | 1,264 | 1,266 | 1,251 | 1,256 | 1,227,000 | 1,256 |
| 2008-06-06 | 1,288 | 1,296 | 1,275 | 1,290 | 1,837,000 | 1,290 |
| 2008-06-05 | 1,301 | 1,303 | 1,263 | 1,268 | 2,516,000 | 1,268 |
| 2008-06-04 | 1,274 | 1,305 | 1,262 | 1,281 | 3,129,000 | 1,281 |
| 2008-06-03 | 1,297 | 1,325 | 1,283 | 1,313 | 2,567,000 | 1,313 |
| 2008-06-02 | 1,298 | 1,322 | 1,284 | 1,314 | 2,204,000 | 1,314 |
| 2008-05-30 | 1,260 | 1,304 | 1,247 | 1,293 | 4,457,000 | 1,293 |
| 2008-05-29 | 1,217 | 1,265 | 1,217 | 1,260 | 2,709,000 | 1,260 |
| 2008-05-28 | 1,244 | 1,249 | 1,182 | 1,188 | 2,072,000 | 1,188 |
| 2008-05-27 | 1,200 | 1,237 | 1,200 | 1,231 | 2,184,000 | 1,231 |
| 2008-05-26 | 1,226 | 1,236 | 1,194 | 1,199 | 1,302,000 | 1,199 |
| 2008-05-23 | 1,226 | 1,259 | 1,226 | 1,249 | 1,244,000 | 1,249 |
| 2008-05-22 | 1,205 | 1,244 | 1,205 | 1,237 | 1,540,000 | 1,237 |
| 2008-05-21 | 1,221 | 1,256 | 1,212 | 1,242 | 1,540,000 | 1,242 |
| 2008-05-20 | 1,270 | 1,278 | 1,251 | 1,260 | 1,665,000 | 1,260 |
| 2008-05-19 | 1,232 | 1,279 | 1,232 | 1,272 | 1,801,000 | 1,272 |
| 2008-05-16 | 1,245 | 1,254 | 1,212 | 1,236 | 3,048,000 | 1,236 |
| 2008-05-15 | 1,150 | 1,241 | 1,138 | 1,225 | 4,998,000 | 1,225 |
| 2008-05-14 | 1,150 | 1,178 | 1,133 | 1,176 | 2,192,000 | 1,176 |
| 2008-05-13 | 1,168 | 1,168 | 1,122 | 1,154 | 1,894,000 | 1,154 |
| 2008-05-12 | 1,105 | 1,173 | 1,105 | 1,158 | 1,480,000 | 1,158 |
| 2008-05-09 | 1,179 | 1,179 | 1,123 | 1,125 | 2,114,000 | 1,125 |
| 2008-05-08 | 1,174 | 1,191 | 1,155 | 1,180 | 1,484,000 | 1,180 |
| 2008-05-07 | 1,188 | 1,198 | 1,165 | 1,180 | 2,199,000 | 1,180 |
| 2008-05-02 | 1,171 | 1,193 | 1,162 | 1,184 | 2,052,000 | 1,184 |
| 2008-05-01 | 1,188 | 1,190 | 1,147 | 1,153 | 2,308,000 | 1,153 |
| 2008-04-30 | 1,183 | 1,225 | 1,176 | 1,201 | 1,801,000 | 1,201 |
| 2008-04-28 | 1,151 | 1,192 | 1,149 | 1,186 | 1,675,000 | 1,186 |
| 2008-04-25 | 1,138 | 1,169 | 1,138 | 1,156 | 1,307,000 | 1,156 |
| 2008-04-24 | 1,134 | 1,144 | 1,113 | 1,118 | 1,345,000 | 1,118 |
| 2008-04-23 | 1,120 | 1,150 | 1,114 | 1,134 | 1,219,000 | 1,134 |
| 2008-04-22 | 1,111 | 1,117 | 1,095 | 1,100 | 1,385,000 | 1,100 |
| 2008-04-21 | 1,157 | 1,174 | 1,134 | 1,138 | 1,497,000 | 1,138 |
| 2008-04-18 | 1,100 | 1,122 | 1,095 | 1,119 | 1,669,000 | 1,119 |
| 2008-04-17 | 1,071 | 1,091 | 1,059 | 1,087 | 1,741,000 | 1,087 |
| 2008-04-16 | 1,017 | 1,048 | 1,016 | 1,037 | 1,401,000 | 1,037 |
| 2008-04-15 | 1,007 | 1,033 | 1,004 | 1,010 | 1,311,000 | 1,010 |
| 2008-04-14 | 1,020 | 1,028 | 996 | 1,006 | 2,117,000 | 1,006 |
| 2008-04-11 | 1,018 | 1,073 | 1,008 | 1,071 | 3,202,000 | 1,071 |
| 2008-04-10 | 1,007 | 1,013 | 987 | 1,002 | 1,855,000 | 1,002 |
| 2008-04-09 | 1,026 | 1,047 | 1,009 | 1,018 | 1,904,000 | 1,018 |
| 2008-04-08 | 1,054 | 1,064 | 1,031 | 1,036 | 1,560,000 | 1,036 |
| 2008-04-07 | 1,045 | 1,075 | 1,027 | 1,074 | 1,319,000 | 1,074 |
| 2008-04-04 | 1,052 | 1,069 | 1,037 | 1,045 | 2,116,000 | 1,045 |
| 2008-04-03 | 1,021 | 1,052 | 1,006 | 1,047 | 2,235,000 | 1,047 |
| 2008-04-02 | 989 | 1,017 | 985 | 1,017 | 1,638,000 | 1,017 |
| 2008-04-01 | 970 | 975 | 951 | 959 | 2,095,000 | 959 |
| 2008-03-31 | 992 | 1,003 | 966 | 972 | 1,993,000 | 972 |
| 2008-03-28 | 972 | 994 | 963 | 991 | 2,766,000 | 991 |
| 2008-03-27 | 997 | 1,006 | 963 | 981 | 2,578,000 | 981 |
| 2008-03-26 | 1,001 | 1,031 | 997 | 1,008 | 1,734,000 | 1,008 |
| 2008-03-25 | 997 | 1,018 | 986 | 1,011 | 1,427,000 | 1,011 |
| 2008-03-24 | 974 | 985 | 957 | 974 | 1,023,000 | 974 |
| 2008-03-21 | 961 | 980 | 953 | 977 | 1,208,000 | 977 |
| 2008-03-19 | 939 | 956 | 933 | 946 | 2,283,000 | 946 |
| 2008-03-18 | 890 | 907 | 873 | 899 | 2,691,000 | 899 |
| 2008-03-17 | 925 | 925 | 893 | 900 | 2,682,000 | 900 |
| 2008-03-14 | 960 | 981 | 929 | 937 | 6,325,000 | 937 |
| 2008-03-13 | 981 | 981 | 930 | 938 | 3,069,000 | 938 |
| 2008-03-12 | 1,023 | 1,033 | 990 | 999 | 2,356,000 | 999 |
| 2008-03-11 | 956 | 997 | 955 | 993 | 2,504,000 | 993 |
| 2008-03-10 | 976 | 995 | 955 | 965 | 2,238,000 | 965 |
| 2008-03-07 | 1,043 | 1,043 | 982 | 1,002 | 4,487,000 | 1,002 |
| 2008-03-06 | 1,060 | 1,109 | 1,060 | 1,092 | 2,322,000 | 1,092 |
| 2008-03-05 | 1,056 | 1,057 | 1,038 | 1,040 | 1,681,000 | 1,040 |
| 2008-03-04 | 1,090 | 1,095 | 1,042 | 1,060 | 2,546,000 | 1,060 |
| 2008-03-03 | 1,120 | 1,120 | 1,075 | 1,082 | 2,504,000 | 1,082 |
| 2008-02-29 | 1,156 | 1,163 | 1,131 | 1,155 | 2,185,000 | 1,155 |
| 2008-02-28 | 1,195 | 1,209 | 1,181 | 1,196 | 1,759,000 | 1,196 |
| 2008-02-27 | 1,210 | 1,243 | 1,209 | 1,222 | 2,430,000 | 1,222 |
| 2008-02-26 | 1,235 | 1,235 | 1,188 | 1,190 | 1,896,000 | 1,190 |
| 2008-02-25 | 1,166 | 1,223 | 1,166 | 1,212 | 2,237,000 | 1,212 |
| 2008-02-22 | 1,220 | 1,220 | 1,139 | 1,169 | 4,008,000 | 1,169 |
| 2008-02-21 | 1,182 | 1,279 | 1,182 | 1,236 | 3,752,000 | 1,236 |
| 2008-02-20 | 1,185 | 1,205 | 1,164 | 1,175 | 3,678,000 | 1,175 |
| 2008-02-19 | 1,216 | 1,219 | 1,171 | 1,188 | 1,808,000 | 1,188 |
| 2008-02-18 | 1,165 | 1,192 | 1,157 | 1,171 | 1,305,000 | 1,171 |
| 2008-02-15 | 1,141 | 1,175 | 1,111 | 1,166 | 2,321,000 | 1,166 |
| 2008-02-14 | 1,166 | 1,173 | 1,138 | 1,161 | 2,589,000 | 1,161 |
| 2008-02-13 | 1,085 | 1,140 | 1,081 | 1,124 | 3,852,000 | 1,124 |
| 2008-02-12 | 1,138 | 1,145 | 1,071 | 1,081 | 3,698,000 | 1,081 |
| 2008-02-08 | 1,146 | 1,162 | 1,137 | 1,144 | 4,521,000 | 1,144 |
| 2008-02-07 | 1,181 | 1,189 | 1,114 | 1,152 | 6,784,000 | 1,152 |
| 2008-02-06 | 1,312 | 1,316 | 1,241 | 1,241 | 3,386,000 | 1,241 |
| 2008-02-05 | 1,359 | 1,413 | 1,337 | 1,353 | 2,404,000 | 1,353 |
| 2008-02-04 | 1,338 | 1,369 | 1,322 | 1,366 | 3,588,000 | 1,366 |
| 2008-02-01 | 1,269 | 1,292 | 1,246 | 1,278 | 1,716,000 | 1,278 |
| 2008-01-31 | 1,226 | 1,272 | 1,220 | 1,249 | 1,865,000 | 1,249 |
| 2008-01-30 | 1,263 | 1,270 | 1,224 | 1,232 | 2,306,000 | 1,232 |
| 2008-01-29 | 1,310 | 1,311 | 1,255 | 1,267 | 2,846,000 | 1,267 |
| 2008-01-28 | 1,334 | 1,343 | 1,304 | 1,313 | 2,714,000 | 1,313 |
| 2008-01-25 | 1,302 | 1,351 | 1,292 | 1,344 | 1,620,000 | 1,344 |
| 2008-01-24 | 1,317 | 1,327 | 1,263 | 1,282 | 2,359,000 | 1,282 |
| 2008-01-23 | 1,324 | 1,337 | 1,252 | 1,284 | 2,673,000 | 1,284 |
| 2008-01-22 | 1,340 | 1,349 | 1,271 | 1,284 | 2,669,000 | 1,284 |
| 2008-01-21 | 1,447 | 1,455 | 1,381 | 1,383 | 1,742,000 | 1,383 |
| 2008-01-18 | 1,399 | 1,484 | 1,380 | 1,466 | 2,493,000 | 1,466 |
| 2008-01-17 | 1,448 | 1,465 | 1,337 | 1,408 | 4,665,000 | 1,408 |
| 2008-01-16 | 1,478 | 1,497 | 1,425 | 1,436 | 2,681,000 | 1,436 |
| 2008-01-15 | 1,594 | 1,594 | 1,528 | 1,538 | 1,560,000 | 1,538 |
| 2008-01-11 | 1,602 | 1,643 | 1,572 | 1,578 | 2,424,000 | 1,578 |
| 2008-01-10 | 1,635 | 1,645 | 1,588 | 1,602 | 2,068,000 | 1,602 |
| 2008-01-09 | 1,663 | 1,675 | 1,635 | 1,665 | 1,630,000 | 1,665 |
| 2008-01-08 | 1,708 | 1,727 | 1,666 | 1,680 | 1,513,000 | 1,680 |
| 2008-01-07 | 1,755 | 1,787 | 1,705 | 1,718 | 1,461,000 | 1,718 |
| 2008-01-04 | 1,743 | 1,760 | 1,722 | 1,744 | 582,000 | 1,744 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
