6986 双葉電子工業(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 | 1,120 | 1,143 | 1,111 | 1,136 | 33,600 | 1,136 |
| 2008-12-29 | 1,096 | 1,113 | 1,094 | 1,110 | 89,800 | 1,110 |
| 2008-12-26 | 1,105 | 1,112 | 1,085 | 1,105 | 57,200 | 1,105 |
| 2008-12-25 | 1,101 | 1,123 | 1,097 | 1,106 | 32,900 | 1,106 |
| 2008-12-24 | 1,117 | 1,125 | 1,101 | 1,103 | 55,100 | 1,103 |
| 2008-12-22 | 1,113 | 1,158 | 1,113 | 1,133 | 73,400 | 1,133 |
| 2008-12-19 | 1,130 | 1,144 | 1,110 | 1,122 | 66,700 | 1,122 |
| 2008-12-18 | 1,129 | 1,149 | 1,114 | 1,118 | 64,500 | 1,118 |
| 2008-12-17 | 1,169 | 1,175 | 1,112 | 1,134 | 81,900 | 1,134 |
| 2008-12-16 | 1,158 | 1,173 | 1,130 | 1,149 | 175,500 | 1,149 |
| 2008-12-15 | 1,224 | 1,224 | 1,170 | 1,174 | 93,600 | 1,174 |
| 2008-12-12 | 1,197 | 1,223 | 1,111 | 1,134 | 151,400 | 1,134 |
| 2008-12-11 | 1,200 | 1,200 | 1,163 | 1,197 | 57,500 | 1,197 |
| 2008-12-10 | 1,139 | 1,195 | 1,124 | 1,191 | 118,500 | 1,191 |
| 2008-12-09 | 1,180 | 1,189 | 1,147 | 1,159 | 81,800 | 1,159 |
| 2008-12-08 | 1,163 | 1,184 | 1,146 | 1,175 | 100,600 | 1,175 |
| 2008-12-05 | 1,114 | 1,140 | 1,113 | 1,126 | 98,900 | 1,126 |
| 2008-12-04 | 1,131 | 1,139 | 1,110 | 1,118 | 120,900 | 1,118 |
| 2008-12-03 | 1,121 | 1,154 | 1,120 | 1,151 | 170,000 | 1,151 |
| 2008-12-02 | 1,146 | 1,163 | 1,116 | 1,122 | 100,500 | 1,122 |
| 2008-12-01 | 1,231 | 1,231 | 1,163 | 1,174 | 215,500 | 1,174 |
| 2008-11-28 | 1,226 | 1,259 | 1,214 | 1,251 | 149,500 | 1,251 |
| 2008-11-27 | 1,212 | 1,244 | 1,205 | 1,226 | 106,400 | 1,226 |
| 2008-11-26 | 1,221 | 1,235 | 1,205 | 1,214 | 116,200 | 1,214 |
| 2008-11-25 | 1,267 | 1,270 | 1,214 | 1,256 | 154,500 | 1,256 |
| 2008-11-21 | 1,199 | 1,249 | 1,161 | 1,240 | 174,300 | 1,240 |
| 2008-11-20 | 1,250 | 1,260 | 1,204 | 1,208 | 137,300 | 1,208 |
| 2008-11-19 | 1,281 | 1,316 | 1,271 | 1,308 | 179,900 | 1,308 |
| 2008-11-18 | 1,295 | 1,341 | 1,274 | 1,279 | 157,900 | 1,279 |
| 2008-11-17 | 1,309 | 1,368 | 1,263 | 1,313 | 196,100 | 1,313 |
| 2008-11-14 | 1,353 | 1,365 | 1,281 | 1,289 | 155,300 | 1,289 |
| 2008-11-13 | 1,283 | 1,370 | 1,283 | 1,330 | 205,700 | 1,330 |
| 2008-11-12 | 1,441 | 1,520 | 1,441 | 1,513 | 105,500 | 1,513 |
| 2008-11-11 | 1,597 | 1,597 | 1,475 | 1,476 | 248,300 | 1,476 |
| 2008-11-10 | 1,550 | 1,568 | 1,529 | 1,567 | 100,000 | 1,567 |
| 2008-11-07 | 1,499 | 1,550 | 1,462 | 1,510 | 202,800 | 1,510 |
| 2008-11-06 | 1,567 | 1,596 | 1,512 | 1,525 | 210,000 | 1,525 |
| 2008-11-05 | 1,570 | 1,571 | 1,498 | 1,567 | 267,500 | 1,567 |
| 2008-11-04 | 1,510 | 1,570 | 1,501 | 1,570 | 173,000 | 1,570 |
| 2008-10-31 | 1,520 | 1,530 | 1,463 | 1,467 | 204,900 | 1,467 |
| 2008-10-30 | 1,420 | 1,499 | 1,409 | 1,499 | 91,800 | 1,499 |
| 2008-10-29 | 1,394 | 1,439 | 1,328 | 1,401 | 110,400 | 1,401 |
| 2008-10-28 | 1,200 | 1,374 | 1,200 | 1,374 | 176,900 | 1,374 |
| 2008-10-27 | 1,296 | 1,341 | 1,213 | 1,217 | 200,200 | 1,217 |
| 2008-10-24 | 1,388 | 1,399 | 1,303 | 1,314 | 238,400 | 1,314 |
| 2008-10-23 | 1,411 | 1,454 | 1,357 | 1,448 | 187,200 | 1,448 |
| 2008-10-22 | 1,521 | 1,542 | 1,446 | 1,459 | 219,300 | 1,459 |
| 2008-10-21 | 1,598 | 1,630 | 1,530 | 1,602 | 185,100 | 1,602 |
| 2008-10-20 | 1,492 | 1,561 | 1,484 | 1,559 | 196,700 | 1,559 |
| 2008-10-17 | 1,541 | 1,556 | 1,470 | 1,492 | 242,000 | 1,492 |
| 2008-10-16 | 1,562 | 1,563 | 1,447 | 1,452 | 273,900 | 1,452 |
| 2008-10-15 | 1,580 | 1,640 | 1,562 | 1,632 | 339,900 | 1,632 |
| 2008-10-14 | 1,550 | 1,602 | 1,549 | 1,574 | 246,400 | 1,574 |
| 2008-10-10 | 1,511 | 1,536 | 1,404 | 1,464 | 360,700 | 1,464 |
| 2008-10-09 | 1,568 | 1,643 | 1,516 | 1,557 | 241,200 | 1,557 |
| 2008-10-08 | 1,645 | 1,685 | 1,617 | 1,628 | 244,800 | 1,628 |
| 2008-10-07 | 1,680 | 1,734 | 1,649 | 1,704 | 205,600 | 1,704 |
| 2008-10-06 | 1,790 | 1,790 | 1,683 | 1,728 | 193,100 | 1,728 |
| 2008-10-03 | 1,765 | 1,811 | 1,764 | 1,802 | 232,200 | 1,802 |
| 2008-10-02 | 1,802 | 1,814 | 1,753 | 1,764 | 316,900 | 1,764 |
| 2008-10-01 | 1,850 | 1,869 | 1,798 | 1,807 | 173,600 | 1,807 |
| 2008-09-30 | 1,820 | 1,862 | 1,820 | 1,848 | 142,600 | 1,848 |
| 2008-09-29 | 1,893 | 1,919 | 1,866 | 1,873 | 147,800 | 1,873 |
| 2008-09-26 | 1,925 | 1,925 | 1,885 | 1,892 | 130,700 | 1,892 |
| 2008-09-25 | 1,893 | 1,954 | 1,893 | 1,900 | 119,500 | 1,900 |
| 2008-09-24 | 1,864 | 1,893 | 1,864 | 1,893 | 125,900 | 1,893 |
| 2008-09-22 | 1,955 | 1,972 | 1,883 | 1,894 | 168,100 | 1,894 |
| 2008-09-19 | 1,940 | 2,065 | 1,913 | 1,947 | 264,100 | 1,947 |
| 2008-09-18 | 1,875 | 1,943 | 1,871 | 1,932 | 185,000 | 1,932 |
| 2008-09-17 | 1,910 | 1,933 | 1,872 | 1,883 | 172,300 | 1,883 |
| 2008-09-16 | 1,829 | 1,925 | 1,827 | 1,924 | 292,600 | 1,924 |
| 2008-09-12 | 1,849 | 1,867 | 1,841 | 1,856 | 135,500 | 1,856 |
| 2008-09-11 | 1,854 | 1,864 | 1,842 | 1,848 | 120,200 | 1,848 |
| 2008-09-10 | 1,842 | 1,866 | 1,838 | 1,849 | 121,500 | 1,849 |
| 2008-09-09 | 1,868 | 1,869 | 1,850 | 1,860 | 100,300 | 1,860 |
| 2008-09-08 | 1,856 | 1,880 | 1,848 | 1,855 | 108,400 | 1,855 |
| 2008-09-05 | 1,840 | 1,866 | 1,823 | 1,831 | 198,500 | 1,831 |
| 2008-09-04 | 1,860 | 1,875 | 1,838 | 1,847 | 135,800 | 1,847 |
| 2008-09-03 | 1,840 | 1,867 | 1,833 | 1,864 | 138,000 | 1,864 |
| 2008-09-02 | 1,819 | 1,843 | 1,815 | 1,831 | 171,000 | 1,831 |
| 2008-09-01 | 1,839 | 1,839 | 1,811 | 1,811 | 112,200 | 1,811 |
| 2008-08-29 | 1,819 | 1,844 | 1,819 | 1,843 | 180,300 | 1,843 |
| 2008-08-28 | 1,835 | 1,835 | 1,793 | 1,817 | 154,300 | 1,817 |
| 2008-08-27 | 1,817 | 1,818 | 1,801 | 1,813 | 158,600 | 1,813 |
| 2008-08-26 | 1,804 | 1,827 | 1,794 | 1,818 | 144,200 | 1,818 |
| 2008-08-25 | 1,829 | 1,846 | 1,825 | 1,834 | 89,200 | 1,834 |
| 2008-08-22 | 1,840 | 1,840 | 1,798 | 1,810 | 145,500 | 1,810 |
| 2008-08-21 | 1,839 | 1,839 | 1,811 | 1,830 | 134,100 | 1,830 |
| 2008-08-20 | 1,811 | 1,839 | 1,808 | 1,835 | 161,700 | 1,835 |
| 2008-08-19 | 1,836 | 1,836 | 1,800 | 1,820 | 140,600 | 1,820 |
| 2008-08-18 | 1,807 | 1,866 | 1,807 | 1,835 | 83,500 | 1,835 |
| 2008-08-15 | 1,816 | 1,832 | 1,814 | 1,832 | 80,900 | 1,832 |
| 2008-08-14 | 1,790 | 1,827 | 1,790 | 1,805 | 113,700 | 1,805 |
| 2008-08-13 | 1,792 | 1,812 | 1,792 | 1,806 | 137,000 | 1,806 |
| 2008-08-12 | 1,802 | 1,836 | 1,802 | 1,817 | 126,600 | 1,817 |
| 2008-08-11 | 1,828 | 1,838 | 1,810 | 1,820 | 95,800 | 1,820 |
| 2008-08-08 | 1,767 | 1,812 | 1,764 | 1,808 | 246,500 | 1,808 |
| 2008-08-07 | 1,750 | 1,768 | 1,726 | 1,766 | 343,100 | 1,766 |
| 2008-08-06 | 1,776 | 1,797 | 1,713 | 1,746 | 437,100 | 1,746 |
| 2008-08-05 | 1,809 | 1,842 | 1,805 | 1,806 | 187,200 | 1,806 |
| 2008-08-04 | 1,830 | 1,849 | 1,802 | 1,805 | 105,100 | 1,805 |
| 2008-08-01 | 1,856 | 1,875 | 1,829 | 1,838 | 95,000 | 1,838 |
| 2008-07-31 | 1,892 | 1,894 | 1,865 | 1,886 | 78,200 | 1,886 |
| 2008-07-30 | 1,879 | 1,888 | 1,856 | 1,873 | 121,900 | 1,873 |
| 2008-07-29 | 1,864 | 1,882 | 1,845 | 1,878 | 89,100 | 1,878 |
| 2008-07-28 | 1,907 | 1,912 | 1,873 | 1,877 | 50,600 | 1,877 |
| 2008-07-25 | 1,894 | 1,913 | 1,865 | 1,883 | 118,500 | 1,883 |
| 2008-07-24 | 1,889 | 1,915 | 1,868 | 1,897 | 133,500 | 1,897 |
| 2008-07-23 | 1,850 | 1,877 | 1,847 | 1,859 | 104,000 | 1,859 |
| 2008-07-22 | 1,827 | 1,849 | 1,814 | 1,849 | 86,200 | 1,849 |
| 2008-07-18 | 1,818 | 1,824 | 1,798 | 1,803 | 101,900 | 1,803 |
| 2008-07-17 | 1,822 | 1,829 | 1,806 | 1,817 | 67,800 | 1,817 |
| 2008-07-16 | 1,803 | 1,822 | 1,802 | 1,813 | 85,400 | 1,813 |
| 2008-07-15 | 1,819 | 1,824 | 1,797 | 1,805 | 84,900 | 1,805 |
| 2008-07-14 | 1,791 | 1,818 | 1,791 | 1,802 | 105,200 | 1,802 |
| 2008-07-11 | 1,779 | 1,830 | 1,771 | 1,806 | 104,900 | 1,806 |
| 2008-07-10 | 1,777 | 1,807 | 1,777 | 1,796 | 130,100 | 1,796 |
| 2008-07-09 | 1,794 | 1,814 | 1,783 | 1,783 | 188,400 | 1,783 |
| 2008-07-08 | 1,801 | 1,814 | 1,782 | 1,793 | 120,400 | 1,793 |
| 2008-07-07 | 1,800 | 1,810 | 1,777 | 1,801 | 69,800 | 1,801 |
| 2008-07-04 | 1,803 | 1,814 | 1,792 | 1,812 | 135,100 | 1,812 |
| 2008-07-03 | 1,788 | 1,804 | 1,762 | 1,803 | 192,600 | 1,803 |
| 2008-07-02 | 1,799 | 1,810 | 1,773 | 1,788 | 165,100 | 1,788 |
| 2008-07-01 | 1,838 | 1,840 | 1,793 | 1,798 | 150,900 | 1,798 |
| 2008-06-30 | 1,852 | 1,853 | 1,812 | 1,822 | 147,400 | 1,822 |
| 2008-06-27 | 1,825 | 1,863 | 1,825 | 1,852 | 104,700 | 1,852 |
| 2008-06-26 | 1,900 | 1,914 | 1,871 | 1,885 | 70,300 | 1,885 |
| 2008-06-25 | 1,909 | 1,909 | 1,854 | 1,898 | 116,200 | 1,898 |
| 2008-06-24 | 1,871 | 1,883 | 1,853 | 1,879 | 68,700 | 1,879 |
| 2008-06-23 | 1,880 | 1,890 | 1,861 | 1,880 | 77,900 | 1,880 |
| 2008-06-20 | 1,918 | 1,927 | 1,881 | 1,888 | 83,400 | 1,888 |
| 2008-06-19 | 1,917 | 1,936 | 1,901 | 1,908 | 72,000 | 1,908 |
| 2008-06-18 | 1,948 | 1,958 | 1,921 | 1,947 | 86,500 | 1,947 |
| 2008-06-17 | 1,942 | 1,960 | 1,924 | 1,946 | 193,600 | 1,946 |
| 2008-06-16 | 1,941 | 1,945 | 1,910 | 1,935 | 152,800 | 1,935 |
| 2008-06-13 | 1,865 | 1,896 | 1,856 | 1,882 | 149,600 | 1,882 |
| 2008-06-12 | 1,866 | 1,890 | 1,864 | 1,879 | 102,900 | 1,879 |
| 2008-06-11 | 1,851 | 1,904 | 1,848 | 1,896 | 162,000 | 1,896 |
| 2008-06-10 | 1,909 | 1,910 | 1,875 | 1,876 | 80,000 | 1,876 |
| 2008-06-09 | 1,932 | 1,932 | 1,899 | 1,899 | 115,300 | 1,899 |
| 2008-06-06 | 1,964 | 1,965 | 1,928 | 1,932 | 119,100 | 1,932 |
| 2008-06-05 | 1,902 | 1,934 | 1,888 | 1,934 | 162,200 | 1,934 |
| 2008-06-04 | 1,872 | 1,919 | 1,872 | 1,901 | 128,200 | 1,901 |
| 2008-06-03 | 1,879 | 1,897 | 1,868 | 1,871 | 194,200 | 1,871 |
| 2008-06-02 | 1,874 | 1,918 | 1,848 | 1,908 | 255,600 | 1,908 |
| 2008-05-30 | 1,851 | 1,876 | 1,832 | 1,852 | 142,800 | 1,852 |
| 2008-05-29 | 1,820 | 1,863 | 1,820 | 1,838 | 215,600 | 1,838 |
| 2008-05-28 | 1,820 | 1,822 | 1,784 | 1,785 | 214,400 | 1,785 |
| 2008-05-27 | 1,768 | 1,809 | 1,767 | 1,799 | 178,400 | 1,799 |
| 2008-05-26 | 1,799 | 1,799 | 1,766 | 1,768 | 179,300 | 1,768 |
| 2008-05-23 | 1,788 | 1,825 | 1,787 | 1,799 | 174,900 | 1,799 |
| 2008-05-22 | 1,780 | 1,805 | 1,769 | 1,800 | 131,800 | 1,800 |
| 2008-05-21 | 1,821 | 1,832 | 1,790 | 1,795 | 237,400 | 1,795 |
| 2008-05-20 | 1,788 | 1,836 | 1,787 | 1,820 | 240,200 | 1,820 |
| 2008-05-19 | 1,828 | 1,830 | 1,783 | 1,787 | 248,000 | 1,787 |
| 2008-05-16 | 1,851 | 1,869 | 1,784 | 1,799 | 329,900 | 1,799 |
| 2008-05-15 | 1,847 | 1,868 | 1,832 | 1,847 | 256,900 | 1,847 |
| 2008-05-14 | 1,799 | 1,827 | 1,784 | 1,822 | 281,900 | 1,822 |
| 2008-05-13 | 1,760 | 1,787 | 1,758 | 1,781 | 316,000 | 1,781 |
| 2008-05-12 | 1,783 | 1,783 | 1,756 | 1,759 | 250,100 | 1,759 |
| 2008-05-09 | 1,845 | 1,858 | 1,797 | 1,801 | 311,600 | 1,801 |
| 2008-05-08 | 1,759 | 1,835 | 1,758 | 1,832 | 204,300 | 1,832 |
| 2008-05-07 | 1,796 | 1,796 | 1,765 | 1,781 | 224,300 | 1,781 |
| 2008-05-02 | 1,761 | 1,785 | 1,750 | 1,768 | 137,200 | 1,768 |
| 2008-05-01 | 1,785 | 1,799 | 1,741 | 1,741 | 115,900 | 1,741 |
| 2008-04-30 | 1,795 | 1,815 | 1,785 | 1,786 | 219,100 | 1,786 |
| 2008-04-28 | 1,782 | 1,815 | 1,775 | 1,804 | 131,300 | 1,804 |
| 2008-04-25 | 1,752 | 1,786 | 1,752 | 1,771 | 116,500 | 1,771 |
| 2008-04-24 | 1,760 | 1,774 | 1,746 | 1,746 | 92,300 | 1,746 |
| 2008-04-23 | 1,770 | 1,778 | 1,765 | 1,767 | 91,800 | 1,767 |
| 2008-04-22 | 1,785 | 1,790 | 1,771 | 1,778 | 100,500 | 1,778 |
| 2008-04-21 | 1,803 | 1,825 | 1,777 | 1,780 | 101,800 | 1,780 |
| 2008-04-18 | 1,795 | 1,803 | 1,763 | 1,801 | 103,800 | 1,801 |
| 2008-04-17 | 1,778 | 1,800 | 1,771 | 1,794 | 128,300 | 1,794 |
| 2008-04-16 | 1,770 | 1,770 | 1,739 | 1,749 | 143,400 | 1,749 |
| 2008-04-15 | 1,770 | 1,772 | 1,731 | 1,750 | 199,800 | 1,750 |
| 2008-04-14 | 1,798 | 1,798 | 1,762 | 1,788 | 157,600 | 1,788 |
| 2008-04-11 | 1,788 | 1,820 | 1,781 | 1,820 | 73,800 | 1,820 |
| 2008-04-10 | 1,810 | 1,810 | 1,768 | 1,771 | 95,600 | 1,771 |
| 2008-04-09 | 1,828 | 1,838 | 1,785 | 1,796 | 100,500 | 1,796 |
| 2008-04-08 | 1,818 | 1,859 | 1,813 | 1,814 | 125,500 | 1,814 |
| 2008-04-07 | 1,813 | 1,848 | 1,796 | 1,848 | 110,200 | 1,848 |
| 2008-04-04 | 1,848 | 1,852 | 1,820 | 1,826 | 186,200 | 1,826 |
| 2008-04-03 | 1,869 | 1,878 | 1,850 | 1,878 | 130,100 | 1,878 |
| 2008-04-02 | 1,848 | 1,858 | 1,813 | 1,853 | 173,500 | 1,853 |
| 2008-04-01 | 1,804 | 1,818 | 1,782 | 1,801 | 284,700 | 1,801 |
| 2008-03-31 | 1,734 | 1,742 | 1,688 | 1,714 | 168,100 | 1,714 |
| 2008-03-28 | 1,737 | 1,744 | 1,708 | 1,733 | 192,100 | 1,733 |
| 2008-03-27 | 1,734 | 1,751 | 1,713 | 1,736 | 209,600 | 1,736 |
| 2008-03-26 | 1,700 | 1,749 | 1,700 | 1,745 | 73,100 | 1,745 |
| 2008-03-25 | 1,778 | 1,778 | 1,743 | 1,764 | 98,500 | 1,764 |
| 2008-03-24 | 1,755 | 1,761 | 1,727 | 1,727 | 122,300 | 1,727 |
| 2008-03-21 | 1,677 | 1,751 | 1,677 | 1,747 | 141,600 | 1,747 |
| 2008-03-19 | 1,710 | 1,734 | 1,660 | 1,687 | 175,600 | 1,687 |
| 2008-03-18 | 1,614 | 1,697 | 1,614 | 1,680 | 227,000 | 1,680 |
| 2008-03-17 | 1,660 | 1,660 | 1,597 | 1,614 | 139,100 | 1,614 |
| 2008-03-14 | 1,737 | 1,738 | 1,662 | 1,666 | 206,200 | 1,666 |
| 2008-03-13 | 1,760 | 1,760 | 1,692 | 1,707 | 160,300 | 1,707 |
| 2008-03-12 | 1,799 | 1,802 | 1,757 | 1,765 | 244,500 | 1,765 |
| 2008-03-11 | 1,751 | 1,768 | 1,714 | 1,760 | 187,200 | 1,760 |
| 2008-03-10 | 1,800 | 1,806 | 1,761 | 1,771 | 104,600 | 1,771 |
| 2008-03-07 | 1,828 | 1,837 | 1,811 | 1,812 | 150,700 | 1,812 |
| 2008-03-06 | 1,819 | 1,874 | 1,806 | 1,858 | 148,300 | 1,858 |
| 2008-03-05 | 1,799 | 1,818 | 1,786 | 1,799 | 138,900 | 1,799 |
| 2008-03-04 | 1,780 | 1,811 | 1,775 | 1,786 | 183,500 | 1,786 |
| 2008-03-03 | 1,798 | 1,813 | 1,781 | 1,787 | 151,800 | 1,787 |
| 2008-02-29 | 1,879 | 1,879 | 1,826 | 1,860 | 239,900 | 1,860 |
| 2008-02-28 | 1,900 | 1,902 | 1,867 | 1,883 | 156,300 | 1,883 |
| 2008-02-27 | 1,886 | 1,907 | 1,880 | 1,899 | 239,600 | 1,899 |
| 2008-02-26 | 1,946 | 1,949 | 1,883 | 1,883 | 210,900 | 1,883 |
| 2008-02-25 | 1,930 | 1,963 | 1,905 | 1,939 | 305,600 | 1,939 |
| 2008-02-22 | 1,936 | 1,960 | 1,923 | 1,942 | 143,300 | 1,942 |
| 2008-02-21 | 1,931 | 1,993 | 1,930 | 1,980 | 190,100 | 1,980 |
| 2008-02-20 | 1,968 | 1,968 | 1,900 | 1,900 | 142,500 | 1,900 |
| 2008-02-19 | 1,949 | 1,974 | 1,936 | 1,968 | 135,900 | 1,968 |
| 2008-02-18 | 1,922 | 1,965 | 1,922 | 1,932 | 121,400 | 1,932 |
| 2008-02-15 | 1,905 | 1,960 | 1,891 | 1,952 | 162,900 | 1,952 |
| 2008-02-14 | 1,860 | 1,920 | 1,860 | 1,920 | 201,800 | 1,920 |
| 2008-02-13 | 1,844 | 1,851 | 1,817 | 1,832 | 188,900 | 1,832 |
| 2008-02-12 | 1,801 | 1,826 | 1,777 | 1,790 | 218,300 | 1,790 |
| 2008-02-08 | 1,786 | 1,841 | 1,786 | 1,819 | 237,400 | 1,819 |
| 2008-02-07 | 1,799 | 1,827 | 1,780 | 1,816 | 331,400 | 1,816 |
| 2008-02-06 | 1,906 | 1,914 | 1,830 | 1,835 | 245,000 | 1,835 |
| 2008-02-05 | 1,897 | 1,928 | 1,897 | 1,920 | 255,600 | 1,920 |
| 2008-02-04 | 1,880 | 1,910 | 1,870 | 1,897 | 140,800 | 1,897 |
| 2008-02-01 | 1,853 | 1,879 | 1,826 | 1,861 | 170,100 | 1,861 |
| 2008-01-31 | 1,788 | 1,855 | 1,788 | 1,852 | 195,500 | 1,852 |
| 2008-01-30 | 1,810 | 1,820 | 1,775 | 1,787 | 195,800 | 1,787 |
| 2008-01-29 | 1,782 | 1,829 | 1,782 | 1,801 | 148,800 | 1,801 |
| 2008-01-28 | 1,820 | 1,849 | 1,756 | 1,767 | 184,000 | 1,767 |
| 2008-01-25 | 1,812 | 1,833 | 1,786 | 1,833 | 179,900 | 1,833 |
| 2008-01-24 | 1,730 | 1,789 | 1,721 | 1,784 | 213,300 | 1,784 |
| 2008-01-23 | 1,718 | 1,758 | 1,696 | 1,729 | 257,000 | 1,729 |
| 2008-01-22 | 1,741 | 1,751 | 1,678 | 1,688 | 219,600 | 1,688 |
| 2008-01-21 | 1,819 | 1,828 | 1,758 | 1,759 | 223,000 | 1,759 |
| 2008-01-18 | 1,773 | 1,841 | 1,738 | 1,830 | 369,800 | 1,830 |
| 2008-01-17 | 1,765 | 1,800 | 1,731 | 1,771 | 295,100 | 1,771 |
| 2008-01-16 | 1,721 | 1,844 | 1,721 | 1,764 | 347,000 | 1,764 |
| 2008-01-15 | 1,912 | 1,927 | 1,832 | 1,838 | 237,500 | 1,838 |
| 2008-01-11 | 1,938 | 1,953 | 1,893 | 1,902 | 432,200 | 1,902 |
| 2008-01-10 | 1,961 | 1,998 | 1,942 | 1,942 | 293,500 | 1,942 |
| 2008-01-09 | 1,975 | 1,989 | 1,939 | 1,989 | 328,300 | 1,989 |
| 2008-01-08 | 2,035 | 2,045 | 2,000 | 2,000 | 225,300 | 2,000 |
| 2008-01-07 | 2,040 | 2,065 | 2,040 | 2,060 | 208,000 | 2,060 |
| 2008-01-04 | 2,160 | 2,165 | 2,065 | 2,070 | 124,400 | 2,070 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
