6981 (株)村田製作所 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 | 3,440 | 3,510 | 3,420 | 3,500 | 13,600 | 388.89 |
| 2008-12-29 | 3,460 | 3,540 | 3,460 | 3,520 | 19,500 | 391.11 |
| 2008-12-26 | 3,330 | 3,440 | 3,330 | 3,440 | 13,400 | 382.22 |
| 2008-12-25 | 3,400 | 3,420 | 3,290 | 3,330 | 8,800 | 370 |
| 2008-12-24 | 3,320 | 3,370 | 3,300 | 3,350 | 14,400 | 372.22 |
| 2008-12-22 | 3,130 | 3,410 | 3,130 | 3,380 | 38,800 | 375.56 |
| 2008-12-19 | 3,080 | 3,210 | 3,080 | 3,180 | 12,200 | 353.33 |
| 2008-12-18 | 3,100 | 3,200 | 3,060 | 3,060 | 48,600 | 340 |
| 2008-12-17 | 3,090 | 3,160 | 3,050 | 3,140 | 37,400 | 348.89 |
| 2008-12-16 | 3,060 | 3,060 | 2,990 | 3,040 | 16,600 | 337.78 |
| 2008-12-15 | 3,010 | 3,140 | 3,010 | 3,140 | 22,300 | 348.89 |
| 2008-12-12 | 3,060 | 3,100 | 2,910 | 3,000 | 242,800 | 333.33 |
| 2008-12-11 | 3,160 | 3,200 | 3,130 | 3,160 | 58,500 | 351.11 |
| 2008-12-10 | 2,995 | 3,210 | 2,995 | 3,200 | 38,400 | 355.56 |
| 2008-12-09 | 3,070 | 3,130 | 2,990 | 2,995 | 29,000 | 332.78 |
| 2008-12-08 | 2,810 | 3,050 | 2,810 | 3,020 | 20,500 | 335.56 |
| 2008-12-05 | 2,905 | 2,905 | 2,820 | 2,850 | 34,600 | 316.67 |
| 2008-12-04 | 2,955 | 2,955 | 2,825 | 2,875 | 70,800 | 319.44 |
| 2008-12-03 | 2,960 | 2,975 | 2,880 | 2,960 | 82,300 | 328.89 |
| 2008-12-02 | 3,150 | 3,150 | 2,915 | 2,920 | 61,300 | 324.44 |
| 2008-12-01 | 3,250 | 3,250 | 3,190 | 3,200 | 18,800 | 355.56 |
| 2008-11-28 | 3,200 | 3,320 | 3,200 | 3,300 | 56,500 | 366.67 |
| 2008-11-27 | 3,200 | 3,230 | 3,160 | 3,220 | 20,900 | 357.78 |
| 2008-11-26 | 3,170 | 3,200 | 3,110 | 3,150 | 61,200 | 350 |
| 2008-11-25 | 3,240 | 3,370 | 3,140 | 3,290 | 26,400 | 365.56 |
| 2008-11-21 | 3,000 | 3,250 | 2,945 | 3,220 | 56,100 | 357.78 |
| 2008-11-20 | 3,030 | 3,070 | 3,020 | 3,050 | 20,600 | 338.89 |
| 2008-11-19 | 3,060 | 3,150 | 3,060 | 3,130 | 18,700 | 347.78 |
| 2008-11-18 | 3,090 | 3,140 | 3,030 | 3,040 | 22,500 | 337.78 |
| 2008-11-17 | 3,170 | 3,260 | 3,130 | 3,190 | 22,200 | 354.44 |
| 2008-11-14 | 3,240 | 3,270 | 3,170 | 3,170 | 13,800 | 352.22 |
| 2008-11-13 | 3,140 | 3,190 | 3,100 | 3,140 | 16,200 | 348.89 |
| 2008-11-12 | 3,250 | 3,270 | 3,140 | 3,180 | 26,100 | 353.33 |
| 2008-11-11 | 3,360 | 3,400 | 3,300 | 3,300 | 31,600 | 366.67 |
| 2008-11-10 | 3,460 | 3,470 | 3,330 | 3,410 | 58,800 | 378.89 |
| 2008-11-07 | 3,090 | 3,310 | 3,090 | 3,220 | 56,000 | 357.78 |
| 2008-11-06 | 3,460 | 3,470 | 3,290 | 3,340 | 54,400 | 371.11 |
| 2008-11-05 | 3,490 | 3,610 | 3,460 | 3,600 | 50,000 | 400 |
| 2008-11-04 | 3,520 | 3,520 | 3,240 | 3,350 | 40,900 | 372.22 |
| 2008-10-31 | 3,400 | 3,470 | 3,300 | 3,370 | 62,900 | 374.44 |
| 2008-10-30 | 3,420 | 3,750 | 3,280 | 3,640 | 109,600 | 404.44 |
| 2008-10-29 | 3,300 | 3,320 | 3,140 | 3,320 | 79,400 | 368.89 |
| 2008-10-28 | 2,725 | 2,975 | 2,640 | 2,960 | 59,500 | 328.89 |
| 2008-10-27 | 2,970 | 3,090 | 2,830 | 2,845 | 61,600 | 316.11 |
| 2008-10-24 | 3,260 | 3,260 | 3,050 | 3,070 | 74,900 | 341.11 |
| 2008-10-23 | 3,320 | 3,510 | 3,260 | 3,510 | 66,800 | 390 |
| 2008-10-22 | 3,600 | 3,600 | 3,480 | 3,500 | 67,200 | 388.89 |
| 2008-10-21 | 3,820 | 3,850 | 3,740 | 3,850 | 32,700 | 427.78 |
| 2008-10-20 | 3,450 | 3,750 | 3,430 | 3,730 | 34,300 | 414.44 |
| 2008-10-17 | 3,680 | 3,740 | 3,340 | 3,440 | 78,400 | 382.22 |
| 2008-10-16 | 3,630 | 3,810 | 3,620 | 3,640 | 54,100 | 404.44 |
| 2008-10-15 | 3,990 | 4,030 | 3,880 | 4,030 | 42,000 | 447.78 |
| 2008-10-14 | 4,060 | 4,160 | 4,040 | 4,090 | 67,000 | 454.44 |
| 2008-10-10 | 3,400 | 3,960 | 3,400 | 3,740 | 51,400 | 415.56 |
| 2008-10-09 | 3,660 | 3,830 | 3,610 | 3,700 | 53,800 | 411.11 |
| 2008-10-08 | 3,750 | 3,810 | 3,450 | 3,560 | 49,600 | 395.56 |
| 2008-10-07 | 3,850 | 3,910 | 3,680 | 3,870 | 66,500 | 430 |
| 2008-10-06 | 3,990 | 4,000 | 3,870 | 4,000 | 50,200 | 444.44 |
| 2008-10-03 | 4,140 | 4,140 | 4,010 | 4,060 | 44,400 | 451.11 |
| 2008-10-02 | 4,270 | 4,280 | 4,220 | 4,230 | 17,900 | 470 |
| 2008-10-01 | 4,220 | 4,380 | 4,170 | 4,290 | 28,600 | 476.67 |
| 2008-09-30 | 4,190 | 4,320 | 4,090 | 4,270 | 36,800 | 474.44 |
| 2008-09-29 | 4,440 | 4,440 | 4,320 | 4,340 | 28,500 | 482.22 |
| 2008-09-26 | 4,420 | 4,470 | 4,370 | 4,460 | 47,700 | 495.56 |
| 2008-09-25 | 4,450 | 4,480 | 4,370 | 4,440 | 23,000 | 493.33 |
| 2008-09-24 | 4,480 | 4,570 | 4,430 | 4,530 | 42,000 | 503.33 |
| 2008-09-22 | 4,680 | 4,710 | 4,550 | 4,580 | 36,800 | 508.89 |
| 2008-09-19 | 4,460 | 4,580 | 4,460 | 4,580 | 64,800 | 508.89 |
| 2008-09-18 | 4,330 | 4,400 | 4,280 | 4,370 | 44,800 | 485.56 |
| 2008-09-17 | 4,320 | 4,430 | 4,320 | 4,400 | 38,700 | 488.89 |
| 2008-09-16 | 4,350 | 4,380 | 4,250 | 4,330 | 38,700 | 481.11 |
| 2008-09-12 | 4,350 | 4,440 | 4,350 | 4,440 | 203,900 | 493.33 |
| 2008-09-11 | 4,380 | 4,410 | 4,340 | 4,390 | 48,900 | 487.78 |
| 2008-09-10 | 4,380 | 4,480 | 4,320 | 4,460 | 30,600 | 495.56 |
| 2008-09-09 | 4,510 | 4,510 | 4,380 | 4,410 | 51,100 | 490 |
| 2008-09-08 | 4,540 | 4,550 | 4,470 | 4,510 | 19,200 | 501.11 |
| 2008-09-05 | 4,450 | 4,530 | 4,420 | 4,500 | 78,900 | 500 |
| 2008-09-04 | 4,550 | 4,550 | 4,470 | 4,530 | 16,400 | 503.33 |
| 2008-09-03 | 4,560 | 4,600 | 4,520 | 4,550 | 20,300 | 505.56 |
| 2008-09-02 | 4,640 | 4,690 | 4,470 | 4,550 | 39,300 | 505.56 |
| 2008-09-01 | 4,690 | 4,700 | 4,610 | 4,620 | 55,900 | 513.33 |
| 2008-08-29 | 4,800 | 4,860 | 4,730 | 4,830 | 70,900 | 536.67 |
| 2008-08-28 | 4,770 | 4,770 | 4,630 | 4,710 | 13,200 | 523.33 |
| 2008-08-27 | 4,810 | 4,810 | 4,750 | 4,760 | 9,800 | 528.89 |
| 2008-08-26 | 4,810 | 4,860 | 4,740 | 4,850 | 22,300 | 538.89 |
| 2008-08-25 | 4,840 | 4,900 | 4,820 | 4,820 | 12,600 | 535.56 |
| 2008-08-22 | 4,710 | 4,830 | 4,670 | 4,810 | 23,900 | 534.44 |
| 2008-08-21 | 4,790 | 4,790 | 4,690 | 4,720 | 8,200 | 524.44 |
| 2008-08-20 | 4,740 | 4,800 | 4,710 | 4,750 | 5,400 | 527.78 |
| 2008-08-19 | 4,800 | 4,810 | 4,760 | 4,790 | 15,700 | 532.22 |
| 2008-08-18 | 4,810 | 4,940 | 4,750 | 4,890 | 16,400 | 543.33 |
| 2008-08-15 | 4,780 | 4,840 | 4,780 | 4,820 | 22,400 | 535.56 |
| 2008-08-14 | 4,780 | 4,840 | 4,690 | 4,730 | 28,600 | 525.56 |
| 2008-08-13 | 5,040 | 5,040 | 4,820 | 4,830 | 15,100 | 536.67 |
| 2008-08-12 | 4,990 | 5,030 | 4,920 | 4,960 | 33,300 | 551.11 |
| 2008-08-11 | 4,840 | 4,990 | 4,840 | 4,970 | 17,800 | 552.22 |
| 2008-08-08 | 4,650 | 4,880 | 4,640 | 4,840 | 32,300 | 537.78 |
| 2008-08-07 | 4,760 | 4,800 | 4,660 | 4,700 | 30,400 | 522.22 |
| 2008-08-06 | 4,570 | 4,730 | 4,570 | 4,710 | 21,000 | 523.33 |
| 2008-08-05 | 4,440 | 4,510 | 4,430 | 4,470 | 25,900 | 496.67 |
| 2008-08-04 | 4,510 | 4,520 | 4,440 | 4,440 | 22,800 | 493.33 |
| 2008-08-01 | 4,490 | 4,510 | 4,430 | 4,500 | 18,100 | 500 |
| 2008-07-31 | 4,510 | 4,520 | 4,470 | 4,510 | 18,400 | 501.11 |
| 2008-07-30 | 4,540 | 4,560 | 4,460 | 4,560 | 45,500 | 506.67 |
| 2008-07-29 | 4,600 | 4,600 | 4,480 | 4,560 | 31,600 | 506.67 |
| 2008-07-28 | 4,650 | 4,700 | 4,630 | 4,650 | 12,700 | 516.67 |
| 2008-07-25 | 4,810 | 4,810 | 4,660 | 4,690 | 36,400 | 521.11 |
| 2008-07-24 | 4,770 | 4,850 | 4,770 | 4,830 | 65,300 | 536.67 |
| 2008-07-23 | 4,700 | 4,720 | 4,670 | 4,690 | 25,100 | 521.11 |
| 2008-07-22 | 4,600 | 4,720 | 4,580 | 4,710 | 37,300 | 523.33 |
| 2008-07-18 | 4,560 | 4,580 | 4,490 | 4,500 | 40,100 | 500 |
| 2008-07-17 | 4,540 | 4,660 | 4,480 | 4,490 | 35,900 | 498.89 |
| 2008-07-16 | 4,380 | 4,480 | 4,360 | 4,440 | 31,400 | 493.33 |
| 2008-07-15 | 4,390 | 4,460 | 4,390 | 4,420 | 29,900 | 491.11 |
| 2008-07-14 | 4,490 | 4,530 | 4,450 | 4,520 | 41,900 | 502.22 |
| 2008-07-11 | 4,670 | 4,670 | 4,560 | 4,580 | 50,100 | 508.89 |
| 2008-07-10 | 4,610 | 4,720 | 4,540 | 4,680 | 39,100 | 520 |
| 2008-07-09 | 4,740 | 4,760 | 4,590 | 4,590 | 31,700 | 510 |
| 2008-07-08 | 4,830 | 4,850 | 4,660 | 4,670 | 61,900 | 518.89 |
| 2008-07-07 | 4,810 | 4,910 | 4,800 | 4,880 | 17,800 | 542.22 |
| 2008-07-04 | 4,940 | 4,940 | 4,830 | 4,860 | 45,800 | 540 |
| 2008-07-03 | 4,820 | 4,890 | 4,810 | 4,840 | 48,000 | 537.78 |
| 2008-07-02 | 4,990 | 4,990 | 4,910 | 4,950 | 36,700 | 550 |
| 2008-07-01 | 4,980 | 5,070 | 4,980 | 5,000 | 15,100 | 555.56 |
| 2008-06-30 | 5,010 | 5,040 | 4,980 | 4,980 | 20,900 | 553.33 |
| 2008-06-27 | 5,070 | 5,090 | 4,990 | 5,030 | 65,600 | 558.89 |
| 2008-06-26 | 5,340 | 5,370 | 5,170 | 5,270 | 37,400 | 585.56 |
| 2008-06-25 | 5,350 | 5,380 | 5,250 | 5,360 | 22,800 | 595.56 |
| 2008-06-24 | 5,370 | 5,370 | 5,310 | 5,340 | 10,700 | 593.33 |
| 2008-06-23 | 5,370 | 5,400 | 5,310 | 5,370 | 19,900 | 596.67 |
| 2008-06-20 | 5,630 | 5,630 | 5,470 | 5,470 | 22,400 | 607.78 |
| 2008-06-19 | 5,570 | 5,570 | 5,500 | 5,530 | 22,000 | 614.44 |
| 2008-06-18 | 5,560 | 5,650 | 5,560 | 5,600 | 17,300 | 622.22 |
| 2008-06-17 | 5,570 | 5,570 | 5,520 | 5,550 | 11,000 | 616.67 |
| 2008-06-16 | 5,580 | 5,580 | 5,520 | 5,560 | 24,500 | 617.78 |
| 2008-06-13 | 5,350 | 5,430 | 5,340 | 5,410 | 209,300 | 601.11 |
| 2008-06-12 | 5,350 | 5,370 | 5,330 | 5,370 | 115,800 | 596.67 |
| 2008-06-11 | 5,490 | 5,510 | 5,390 | 5,450 | 28,800 | 605.56 |
| 2008-06-10 | 5,510 | 5,580 | 5,460 | 5,520 | 30,400 | 613.33 |
| 2008-06-09 | 5,580 | 5,670 | 5,580 | 5,610 | 31,900 | 623.33 |
| 2008-06-06 | 5,680 | 5,790 | 5,670 | 5,750 | 24,500 | 638.89 |
| 2008-06-05 | 5,550 | 5,600 | 5,520 | 5,590 | 12,500 | 621.11 |
| 2008-06-04 | 5,570 | 5,660 | 5,570 | 5,600 | 13,300 | 622.22 |
| 2008-06-03 | 5,550 | 5,600 | 5,500 | 5,520 | 27,400 | 613.33 |
| 2008-06-02 | 5,570 | 5,620 | 5,460 | 5,620 | 16,300 | 624.44 |
| 2008-05-30 | 5,370 | 5,580 | 5,370 | 5,560 | 42,300 | 617.78 |
| 2008-05-29 | 5,400 | 5,510 | 5,340 | 5,440 | 28,900 | 604.44 |
| 2008-05-28 | 5,470 | 5,470 | 5,330 | 5,350 | 18,200 | 594.44 |
| 2008-05-27 | 5,470 | 5,480 | 5,380 | 5,470 | 17,500 | 607.78 |
| 2008-05-26 | 5,630 | 5,630 | 5,420 | 5,420 | 31,800 | 602.22 |
| 2008-05-23 | 5,690 | 5,800 | 5,650 | 5,650 | 25,600 | 627.78 |
| 2008-05-22 | 5,540 | 5,710 | 5,520 | 5,640 | 21,900 | 626.67 |
| 2008-05-21 | 5,660 | 5,680 | 5,530 | 5,610 | 28,400 | 623.33 |
| 2008-05-20 | 5,650 | 5,820 | 5,650 | 5,760 | 39,500 | 640 |
| 2008-05-19 | 5,530 | 5,720 | 5,530 | 5,690 | 29,600 | 632.22 |
| 2008-05-16 | 5,510 | 5,580 | 5,510 | 5,520 | 34,300 | 613.33 |
| 2008-05-15 | 5,280 | 5,560 | 5,260 | 5,480 | 52,700 | 608.89 |
| 2008-05-14 | 5,260 | 5,260 | 5,210 | 5,230 | 22,300 | 581.11 |
| 2008-05-13 | 5,290 | 5,350 | 5,260 | 5,310 | 21,400 | 590 |
| 2008-05-12 | 5,350 | 5,390 | 5,280 | 5,390 | 33,100 | 598.89 |
| 2008-05-09 | 5,530 | 5,530 | 5,280 | 5,280 | 47,000 | 586.67 |
| 2008-05-08 | 5,350 | 5,460 | 5,330 | 5,440 | 26,800 | 604.44 |
| 2008-05-07 | 5,430 | 5,480 | 5,280 | 5,380 | 59,400 | 597.78 |
| 2008-05-02 | 5,410 | 5,510 | 5,360 | 5,480 | 67,300 | 608.89 |
| 2008-05-01 | 5,080 | 5,230 | 5,010 | 5,180 | 163,000 | 575.56 |
| 2008-04-30 | 5,350 | 5,480 | 5,250 | 5,430 | 37,500 | 603.33 |
| 2008-04-28 | 5,350 | 5,490 | 5,320 | 5,450 | 25,900 | 605.56 |
| 2008-04-25 | 5,330 | 5,340 | 5,210 | 5,320 | 40,500 | 591.11 |
| 2008-04-24 | 5,280 | 5,320 | 5,240 | 5,260 | 24,200 | 584.44 |
| 2008-04-23 | 5,150 | 5,360 | 5,120 | 5,250 | 29,500 | 583.33 |
| 2008-04-22 | 5,330 | 5,360 | 5,250 | 5,250 | 22,500 | 583.33 |
| 2008-04-21 | 5,530 | 5,530 | 5,430 | 5,500 | 43,500 | 611.11 |
| 2008-04-18 | 5,130 | 5,350 | 5,130 | 5,350 | 31,500 | 594.44 |
| 2008-04-17 | 5,150 | 5,310 | 5,120 | 5,240 | 59,400 | 582.22 |
| 2008-04-16 | 4,970 | 5,050 | 4,970 | 4,980 | 12,500 | 553.33 |
| 2008-04-15 | 4,880 | 4,910 | 4,860 | 4,890 | 27,200 | 543.33 |
| 2008-04-14 | 4,890 | 4,920 | 4,870 | 4,890 | 37,500 | 543.33 |
| 2008-04-11 | 5,000 | 5,050 | 4,970 | 5,020 | 35,900 | 557.78 |
| 2008-04-10 | 4,990 | 5,000 | 4,940 | 4,950 | 25,400 | 550 |
| 2008-04-09 | 5,150 | 5,150 | 5,030 | 5,090 | 33,900 | 565.56 |
| 2008-04-08 | 5,310 | 5,310 | 5,190 | 5,210 | 21,700 | 578.89 |
| 2008-04-07 | 5,180 | 5,410 | 5,100 | 5,350 | 44,700 | 594.44 |
| 2008-04-04 | 5,270 | 5,270 | 5,080 | 5,110 | 31,400 | 567.78 |
| 2008-04-03 | 5,270 | 5,300 | 5,140 | 5,300 | 25,200 | 588.89 |
| 2008-04-02 | 5,150 | 5,290 | 5,060 | 5,280 | 49,200 | 586.67 |
| 2008-04-01 | 4,940 | 5,120 | 4,870 | 4,960 | 61,500 | 551.11 |
| 2008-03-31 | 5,030 | 5,090 | 4,900 | 4,950 | 31,000 | 550 |
| 2008-03-28 | 5,110 | 5,180 | 5,090 | 5,110 | 19,400 | 567.78 |
| 2008-03-27 | 5,200 | 5,200 | 5,080 | 5,100 | 23,500 | 566.67 |
| 2008-03-26 | 5,330 | 5,380 | 5,260 | 5,300 | 11,500 | 588.89 |
| 2008-03-25 | 5,260 | 5,380 | 5,250 | 5,380 | 42,800 | 597.78 |
| 2008-03-24 | 5,140 | 5,140 | 5,090 | 5,090 | 10,500 | 565.56 |
| 2008-03-21 | 5,100 | 5,130 | 5,080 | 5,120 | 14,100 | 568.89 |
| 2008-03-19 | 5,310 | 5,310 | 5,100 | 5,130 | 28,300 | 570 |
| 2008-03-18 | 4,880 | 5,110 | 4,880 | 5,110 | 30,900 | 567.78 |
| 2008-03-17 | 5,000 | 5,000 | 4,800 | 4,870 | 32,200 | 541.11 |
| 2008-03-14 | 5,120 | 5,150 | 5,010 | 5,040 | 300,600 | 560 |
| 2008-03-13 | 5,380 | 5,380 | 5,100 | 5,100 | 28,500 | 566.67 |
| 2008-03-12 | 5,570 | 5,600 | 5,240 | 5,280 | 44,300 | 586.67 |
| 2008-03-11 | 5,140 | 5,370 | 5,100 | 5,370 | 45,000 | 596.67 |
| 2008-03-10 | 5,550 | 5,560 | 5,270 | 5,340 | 49,600 | 593.33 |
| 2008-03-07 | 5,670 | 5,810 | 5,410 | 5,540 | 48,500 | 615.56 |
| 2008-03-06 | 5,910 | 6,030 | 5,810 | 5,960 | 31,900 | 662.22 |
| 2008-03-05 | 5,720 | 5,820 | 5,710 | 5,820 | 44,000 | 646.67 |
| 2008-03-04 | 5,600 | 5,750 | 5,590 | 5,720 | 40,600 | 635.56 |
| 2008-03-03 | 5,670 | 5,670 | 5,560 | 5,590 | 55,500 | 621.11 |
| 2008-02-29 | 5,850 | 5,850 | 5,730 | 5,750 | 36,800 | 638.89 |
| 2008-02-28 | 6,010 | 6,010 | 5,910 | 5,950 | 16,500 | 661.11 |
| 2008-02-27 | 5,890 | 6,020 | 5,890 | 6,000 | 57,000 | 666.67 |
| 2008-02-26 | 5,910 | 5,910 | 5,770 | 5,790 | 33,300 | 643.33 |
| 2008-02-25 | 5,800 | 5,940 | 5,800 | 5,830 | 52,800 | 647.78 |
| 2008-02-22 | 5,830 | 5,840 | 5,760 | 5,810 | 24,300 | 645.56 |
| 2008-02-21 | 5,840 | 6,020 | 5,820 | 5,870 | 51,600 | 652.22 |
| 2008-02-20 | 5,930 | 5,930 | 5,760 | 5,790 | 41,700 | 643.33 |
| 2008-02-19 | 6,000 | 6,080 | 5,950 | 5,970 | 48,000 | 663.33 |
| 2008-02-18 | 6,030 | 6,030 | 5,860 | 5,860 | 26,700 | 651.11 |
| 2008-02-15 | 5,860 | 5,940 | 5,820 | 5,930 | 54,800 | 658.89 |
| 2008-02-14 | 6,290 | 6,310 | 6,040 | 6,100 | 64,500 | 677.78 |
| 2008-02-13 | 5,830 | 5,900 | 5,730 | 5,840 | 56,000 | 648.89 |
| 2008-02-12 | 5,310 | 5,530 | 5,310 | 5,530 | 19,000 | 614.44 |
| 2008-02-08 | 5,550 | 5,620 | 5,430 | 5,480 | 31,300 | 608.89 |
| 2008-02-07 | 5,770 | 5,780 | 5,500 | 5,620 | 85,500 | 624.44 |
| 2008-02-06 | 5,750 | 5,780 | 5,650 | 5,670 | 62,000 | 630 |
| 2008-02-05 | 5,910 | 5,980 | 5,870 | 5,920 | 33,100 | 657.78 |
| 2008-02-04 | 5,900 | 5,910 | 5,780 | 5,860 | 44,800 | 651.11 |
| 2008-02-01 | 5,590 | 5,820 | 5,500 | 5,610 | 94,000 | 623.33 |
| 2008-01-31 | 5,100 | 5,310 | 5,100 | 5,290 | 116,900 | 587.78 |
| 2008-01-30 | 5,250 | 5,250 | 5,080 | 5,150 | 119,300 | 572.22 |
| 2008-01-29 | 5,460 | 5,460 | 5,190 | 5,220 | 59,000 | 580 |
| 2008-01-28 | 5,490 | 5,510 | 5,250 | 5,260 | 85,300 | 584.44 |
| 2008-01-25 | 5,320 | 5,600 | 5,320 | 5,550 | 98,500 | 616.67 |
| 2008-01-24 | 5,170 | 5,300 | 5,150 | 5,220 | 63,300 | 580 |
| 2008-01-23 | 5,490 | 5,530 | 5,200 | 5,270 | 81,800 | 585.56 |
| 2008-01-22 | 5,220 | 5,340 | 5,170 | 5,240 | 54,900 | 582.22 |
| 2008-01-21 | 5,360 | 5,520 | 5,360 | 5,420 | 52,300 | 602.22 |
| 2008-01-18 | 5,170 | 5,540 | 5,170 | 5,460 | 145,100 | 606.67 |
| 2008-01-17 | 5,200 | 5,280 | 5,090 | 5,270 | 80,300 | 585.56 |
| 2008-01-16 | 4,960 | 5,080 | 4,840 | 4,980 | 120,500 | 553.33 |
| 2008-01-15 | 5,540 | 5,550 | 5,240 | 5,260 | 105,000 | 584.44 |
| 2008-01-11 | 5,780 | 5,800 | 5,500 | 5,540 | 110,500 | 615.56 |
| 2008-01-10 | 5,930 | 5,930 | 5,710 | 5,710 | 44,900 | 634.44 |
| 2008-01-09 | 5,760 | 5,950 | 5,680 | 5,920 | 90,100 | 657.78 |
| 2008-01-08 | 5,990 | 5,990 | 5,900 | 5,950 | 67,100 | 661.11 |
| 2008-01-07 | 5,980 | 6,100 | 5,980 | 6,000 | 59,700 | 666.67 |
| 2008-01-04 | 6,200 | 6,260 | 6,080 | 6,180 | 122,100 | 686.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
