7203 トヨタ自動車(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 | 2,885 | 2,925 | 2,880 | 2,905 | 6,775,900 | 581 |
| 2008-12-29 | 2,895 | 2,935 | 2,840 | 2,935 | 9,245,600 | 587 |
| 2008-12-26 | 2,885 | 2,910 | 2,870 | 2,900 | 9,566,000 | 580 |
| 2008-12-25 | 2,785 | 2,845 | 2,785 | 2,845 | 10,160,300 | 569 |
| 2008-12-24 | 2,790 | 2,830 | 2,765 | 2,780 | 15,389,200 | 556 |
| 2008-12-22 | 2,855 | 2,900 | 2,795 | 2,895 | 17,053,300 | 579 |
| 2008-12-19 | 2,965 | 2,990 | 2,900 | 2,900 | 16,527,800 | 580 |
| 2008-12-18 | 2,950 | 3,020 | 2,930 | 2,960 | 17,998,300 | 592 |
| 2008-12-17 | 3,030 | 3,050 | 2,900 | 3,030 | 22,597,600 | 606 |
| 2008-12-16 | 2,965 | 3,060 | 2,915 | 3,010 | 18,824,600 | 602 |
| 2008-12-15 | 2,840 | 3,080 | 2,830 | 3,030 | 27,882,500 | 606 |
| 2008-12-12 | 2,930 | 3,010 | 2,705 | 2,760 | 35,774,100 | 552 |
| 2008-12-11 | 2,955 | 3,070 | 2,865 | 3,070 | 23,189,400 | 614 |
| 2008-12-10 | 2,710 | 2,960 | 2,705 | 2,930 | 24,549,900 | 586 |
| 2008-12-09 | 2,730 | 2,805 | 2,715 | 2,750 | 20,811,500 | 550 |
| 2008-12-08 | 2,660 | 2,740 | 2,585 | 2,730 | 20,832,000 | 546 |
| 2008-12-05 | 2,720 | 2,745 | 2,650 | 2,650 | 21,194,200 | 530 |
| 2008-12-04 | 2,830 | 2,835 | 2,695 | 2,700 | 23,821,300 | 540 |
| 2008-12-03 | 2,865 | 2,885 | 2,750 | 2,800 | 20,188,200 | 560 |
| 2008-12-02 | 2,845 | 2,870 | 2,820 | 2,825 | 18,489,000 | 565 |
| 2008-12-01 | 2,980 | 2,985 | 2,905 | 2,945 | 13,390,600 | 589 |
| 2008-11-28 | 2,980 | 3,050 | 2,965 | 3,000 | 15,122,100 | 600 |
| 2008-11-27 | 3,070 | 3,090 | 2,930 | 2,950 | 16,137,100 | 590 |
| 2008-11-26 | 3,030 | 3,060 | 2,980 | 2,985 | 15,838,800 | 597 |
| 2008-11-25 | 3,250 | 3,260 | 3,020 | 3,130 | 19,282,700 | 626 |
| 2008-11-21 | 2,880 | 3,120 | 2,840 | 3,080 | 26,593,400 | 616 |
| 2008-11-20 | 2,990 | 2,990 | 2,935 | 2,945 | 20,675,400 | 589 |
| 2008-11-19 | 3,060 | 3,100 | 3,010 | 3,050 | 13,547,000 | 610 |
| 2008-11-18 | 3,080 | 3,170 | 3,050 | 3,050 | 15,471,300 | 610 |
| 2008-11-17 | 3,090 | 3,180 | 3,050 | 3,130 | 19,831,000 | 626 |
| 2008-11-14 | 3,270 | 3,280 | 3,100 | 3,140 | 16,158,600 | 628 |
| 2008-11-13 | 3,080 | 3,160 | 3,060 | 3,080 | 16,925,500 | 616 |
| 2008-11-12 | 3,200 | 3,280 | 3,180 | 3,240 | 18,868,500 | 648 |
| 2008-11-11 | 3,390 | 3,430 | 3,300 | 3,300 | 19,138,700 | 660 |
| 2008-11-10 | 3,530 | 3,560 | 3,380 | 3,470 | 20,218,400 | 694 |
| 2008-11-07 | 3,330 | 3,470 | 3,310 | 3,460 | 34,932,300 | 692 |
| 2008-11-06 | 3,980 | 4,020 | 3,810 | 3,810 | 19,882,200 | 762 |
| 2008-11-05 | 3,990 | 4,250 | 3,970 | 4,250 | 23,209,200 | 850 |
| 2008-11-04 | 3,930 | 3,950 | 3,850 | 3,850 | 16,415,800 | 770 |
| 2008-10-31 | 3,750 | 3,950 | 3,680 | 3,730 | 22,327,200 | 746 |
| 2008-10-30 | 3,550 | 3,940 | 3,540 | 3,900 | 27,194,500 | 780 |
| 2008-10-29 | 3,550 | 3,570 | 3,310 | 3,500 | 21,219,500 | 700 |
| 2008-10-28 | 2,975 | 3,230 | 2,860 | 3,170 | 24,205,900 | 634 |
| 2008-10-27 | 3,150 | 3,240 | 2,900 | 2,940 | 30,011,200 | 588 |
| 2008-10-24 | 3,320 | 3,330 | 3,200 | 3,200 | 15,420,900 | 640 |
| 2008-10-23 | 3,400 | 3,420 | 3,280 | 3,420 | 19,616,000 | 684 |
| 2008-10-22 | 3,700 | 3,770 | 3,530 | 3,530 | 14,656,200 | 706 |
| 2008-10-21 | 3,810 | 3,820 | 3,760 | 3,790 | 12,487,400 | 758 |
| 2008-10-20 | 3,470 | 3,640 | 3,440 | 3,610 | 15,308,400 | 722 |
| 2008-10-17 | 3,450 | 3,480 | 3,370 | 3,420 | 14,829,000 | 684 |
| 2008-10-16 | 3,350 | 3,450 | 3,300 | 3,310 | 17,017,000 | 662 |
| 2008-10-15 | 3,670 | 3,700 | 3,510 | 3,650 | 16,576,400 | 730 |
| 2008-10-14 | 3,720 | 3,720 | 3,620 | 3,720 | 18,925,600 | 744 |
| 2008-10-10 | 3,050 | 3,300 | 3,040 | 3,220 | 23,278,000 | 644 |
| 2008-10-09 | 3,330 | 3,520 | 3,270 | 3,380 | 28,148,300 | 676 |
| 2008-10-08 | 3,480 | 3,550 | 3,230 | 3,280 | 24,236,000 | 656 |
| 2008-10-07 | 3,610 | 3,820 | 3,580 | 3,710 | 22,161,900 | 742 |
| 2008-10-06 | 4,020 | 4,020 | 3,900 | 3,900 | 18,841,000 | 780 |
| 2008-10-03 | 4,130 | 4,140 | 4,030 | 4,080 | 18,219,500 | 816 |
| 2008-10-02 | 4,420 | 4,430 | 4,230 | 4,310 | 13,546,900 | 862 |
| 2008-10-01 | 4,490 | 4,500 | 4,410 | 4,460 | 9,910,900 | 892 |
| 2008-09-30 | 4,340 | 4,470 | 4,340 | 4,380 | 16,397,300 | 876 |
| 2008-09-29 | 4,690 | 4,730 | 4,540 | 4,590 | 8,594,000 | 918 |
| 2008-09-26 | 4,760 | 4,820 | 4,690 | 4,740 | 10,790,400 | 948 |
| 2008-09-25 | 4,700 | 4,740 | 4,650 | 4,690 | 8,217,600 | 938 |
| 2008-09-24 | 4,800 | 4,820 | 4,720 | 4,810 | 13,056,900 | 962 |
| 2008-09-22 | 4,860 | 4,900 | 4,820 | 4,870 | 9,126,700 | 974 |
| 2008-09-19 | 4,550 | 4,720 | 4,550 | 4,720 | 12,819,200 | 944 |
| 2008-09-18 | 4,490 | 4,530 | 4,370 | 4,450 | 13,067,600 | 890 |
| 2008-09-17 | 4,620 | 4,640 | 4,560 | 4,590 | 10,582,500 | 918 |
| 2008-09-16 | 4,450 | 4,620 | 4,420 | 4,610 | 16,371,600 | 922 |
| 2008-09-12 | 4,870 | 4,880 | 4,700 | 4,790 | 15,754,900 | 958 |
| 2008-09-11 | 4,970 | 5,000 | 4,820 | 4,830 | 12,859,300 | 966 |
| 2008-09-10 | 4,850 | 5,020 | 4,850 | 4,920 | 12,548,100 | 984 |
| 2008-09-09 | 4,950 | 4,980 | 4,900 | 4,930 | 10,770,800 | 986 |
| 2008-09-08 | 4,900 | 4,980 | 4,880 | 4,940 | 9,830,000 | 988 |
| 2008-09-05 | 4,740 | 4,790 | 4,720 | 4,750 | 11,999,400 | 950 |
| 2008-09-04 | 4,880 | 4,980 | 4,870 | 4,870 | 11,265,500 | 974 |
| 2008-09-03 | 4,850 | 4,900 | 4,820 | 4,850 | 7,961,000 | 970 |
| 2008-09-02 | 4,800 | 4,880 | 4,730 | 4,750 | 7,513,700 | 950 |
| 2008-09-01 | 4,830 | 4,920 | 4,810 | 4,820 | 8,291,300 | 964 |
| 2008-08-29 | 4,800 | 4,940 | 4,800 | 4,930 | 12,081,200 | 986 |
| 2008-08-28 | 4,820 | 4,820 | 4,740 | 4,770 | 5,547,700 | 954 |
| 2008-08-27 | 4,850 | 4,860 | 4,740 | 4,770 | 9,371,100 | 954 |
| 2008-08-26 | 4,860 | 4,920 | 4,810 | 4,900 | 7,055,600 | 980 |
| 2008-08-25 | 4,900 | 4,950 | 4,880 | 4,910 | 7,091,900 | 982 |
| 2008-08-22 | 4,780 | 4,780 | 4,720 | 4,770 | 5,299,100 | 954 |
| 2008-08-21 | 4,850 | 4,860 | 4,760 | 4,790 | 8,620,800 | 958 |
| 2008-08-20 | 4,820 | 4,860 | 4,790 | 4,830 | 9,978,900 | 966 |
| 2008-08-19 | 5,000 | 5,000 | 4,900 | 4,920 | 12,514,600 | 984 |
| 2008-08-18 | 5,030 | 5,080 | 4,940 | 5,070 | 14,663,400 | 1,014 |
| 2008-08-15 | 4,920 | 5,040 | 4,920 | 5,020 | 9,714,900 | 1,004 |
| 2008-08-14 | 4,920 | 4,970 | 4,880 | 4,880 | 13,802,200 | 976 |
| 2008-08-13 | 5,010 | 5,010 | 4,950 | 4,960 | 13,700,700 | 992 |
| 2008-08-12 | 5,070 | 5,080 | 5,000 | 5,020 | 14,059,700 | 1,004 |
| 2008-08-11 | 4,940 | 5,050 | 4,930 | 5,030 | 18,481,700 | 1,006 |
| 2008-08-08 | 4,730 | 4,870 | 4,680 | 4,830 | 27,091,000 | 966 |
| 2008-08-07 | 4,690 | 4,710 | 4,500 | 4,580 | 12,786,100 | 916 |
| 2008-08-06 | 4,640 | 4,660 | 4,580 | 4,640 | 9,851,800 | 928 |
| 2008-08-05 | 4,500 | 4,580 | 4,470 | 4,500 | 9,209,400 | 900 |
| 2008-08-04 | 4,550 | 4,560 | 4,410 | 4,460 | 11,886,200 | 892 |
| 2008-08-01 | 4,650 | 4,710 | 4,580 | 4,610 | 10,558,400 | 922 |
| 2008-07-31 | 4,780 | 4,780 | 4,640 | 4,660 | 13,343,500 | 932 |
| 2008-07-30 | 4,800 | 4,840 | 4,750 | 4,770 | 7,359,700 | 954 |
| 2008-07-29 | 4,760 | 4,760 | 4,680 | 4,750 | 10,084,400 | 950 |
| 2008-07-28 | 4,950 | 4,970 | 4,860 | 4,880 | 8,624,200 | 976 |
| 2008-07-25 | 5,020 | 5,040 | 4,910 | 4,940 | 9,939,100 | 988 |
| 2008-07-24 | 5,060 | 5,120 | 5,020 | 5,120 | 13,897,700 | 1,024 |
| 2008-07-23 | 4,960 | 5,000 | 4,850 | 4,870 | 10,459,900 | 974 |
| 2008-07-22 | 4,750 | 4,910 | 4,730 | 4,910 | 10,404,900 | 982 |
| 2008-07-18 | 4,730 | 4,770 | 4,650 | 4,650 | 8,037,200 | 930 |
| 2008-07-17 | 4,740 | 4,770 | 4,640 | 4,680 | 8,393,500 | 936 |
| 2008-07-16 | 4,630 | 4,710 | 4,580 | 4,640 | 10,500,000 | 928 |
| 2008-07-15 | 4,730 | 4,740 | 4,630 | 4,680 | 10,690,500 | 936 |
| 2008-07-14 | 4,850 | 4,890 | 4,800 | 4,800 | 10,671,800 | 960 |
| 2008-07-11 | 4,980 | 4,980 | 4,870 | 4,890 | 13,042,300 | 978 |
| 2008-07-10 | 4,900 | 5,010 | 4,900 | 4,980 | 6,660,400 | 996 |
| 2008-07-09 | 4,990 | 5,050 | 4,920 | 4,930 | 7,387,500 | 986 |
| 2008-07-08 | 5,000 | 5,020 | 4,910 | 4,930 | 9,960,600 | 986 |
| 2008-07-07 | 4,930 | 5,000 | 4,870 | 4,990 | 8,269,000 | 998 |
| 2008-07-04 | 4,920 | 4,940 | 4,860 | 4,920 | 8,479,400 | 984 |
| 2008-07-03 | 4,870 | 4,920 | 4,830 | 4,900 | 15,754,800 | 980 |
| 2008-07-02 | 5,030 | 5,050 | 4,920 | 4,940 | 12,349,700 | 988 |
| 2008-07-01 | 5,020 | 5,110 | 5,010 | 5,010 | 8,486,900 | 1,002 |
| 2008-06-30 | 5,070 | 5,100 | 5,000 | 5,010 | 9,945,600 | 1,002 |
| 2008-06-27 | 5,050 | 5,080 | 5,030 | 5,070 | 13,051,500 | 1,014 |
| 2008-06-26 | 5,160 | 5,210 | 5,140 | 5,170 | 10,474,200 | 1,034 |
| 2008-06-25 | 5,180 | 5,190 | 5,070 | 5,160 | 13,619,000 | 1,032 |
| 2008-06-24 | 5,250 | 5,290 | 5,210 | 5,230 | 11,116,900 | 1,046 |
| 2008-06-23 | 5,280 | 5,330 | 5,250 | 5,310 | 8,230,900 | 1,062 |
| 2008-06-20 | 5,500 | 5,540 | 5,380 | 5,410 | 10,716,600 | 1,082 |
| 2008-06-19 | 5,570 | 5,570 | 5,450 | 5,490 | 10,367,700 | 1,098 |
| 2008-06-18 | 5,550 | 5,680 | 5,550 | 5,670 | 8,368,500 | 1,134 |
| 2008-06-17 | 5,640 | 5,670 | 5,590 | 5,600 | 7,379,100 | 1,120 |
| 2008-06-16 | 5,600 | 5,670 | 5,560 | 5,650 | 10,753,800 | 1,130 |
| 2008-06-13 | 5,430 | 5,520 | 5,360 | 5,490 | 20,620,900 | 1,098 |
| 2008-06-12 | 5,400 | 5,460 | 5,390 | 5,400 | 11,711,700 | 1,080 |
| 2008-06-11 | 5,520 | 5,580 | 5,470 | 5,550 | 11,969,500 | 1,110 |
| 2008-06-10 | 5,490 | 5,520 | 5,390 | 5,420 | 9,311,200 | 1,084 |
| 2008-06-09 | 5,410 | 5,470 | 5,400 | 5,430 | 8,784,600 | 1,086 |
| 2008-06-06 | 5,700 | 5,710 | 5,580 | 5,590 | 8,125,200 | 1,118 |
| 2008-06-05 | 5,540 | 5,600 | 5,470 | 5,590 | 12,746,200 | 1,118 |
| 2008-06-04 | 5,420 | 5,570 | 5,420 | 5,570 | 14,011,400 | 1,114 |
| 2008-06-03 | 5,370 | 5,420 | 5,300 | 5,400 | 11,360,900 | 1,080 |
| 2008-06-02 | 5,400 | 5,470 | 5,340 | 5,470 | 12,208,000 | 1,094 |
| 2008-05-30 | 5,270 | 5,370 | 5,250 | 5,370 | 14,487,300 | 1,074 |
| 2008-05-29 | 5,100 | 5,200 | 5,080 | 5,190 | 13,170,100 | 1,038 |
| 2008-05-28 | 5,120 | 5,140 | 5,010 | 5,020 | 10,250,700 | 1,004 |
| 2008-05-27 | 5,050 | 5,140 | 5,050 | 5,100 | 6,460,600 | 1,020 |
| 2008-05-26 | 5,050 | 5,070 | 5,000 | 5,010 | 9,482,700 | 1,002 |
| 2008-05-23 | 5,220 | 5,270 | 5,130 | 5,140 | 8,656,100 | 1,028 |
| 2008-05-22 | 5,150 | 5,210 | 5,100 | 5,180 | 12,943,800 | 1,036 |
| 2008-05-21 | 5,320 | 5,330 | 5,210 | 5,240 | 10,498,800 | 1,048 |
| 2008-05-20 | 5,470 | 5,480 | 5,370 | 5,420 | 7,086,600 | 1,084 |
| 2008-05-19 | 5,350 | 5,520 | 5,330 | 5,480 | 14,074,700 | 1,096 |
| 2008-05-16 | 5,460 | 5,470 | 5,330 | 5,350 | 9,294,400 | 1,070 |
| 2008-05-15 | 5,310 | 5,440 | 5,300 | 5,380 | 12,395,500 | 1,076 |
| 2008-05-14 | 5,320 | 5,340 | 5,200 | 5,280 | 9,748,500 | 1,056 |
| 2008-05-13 | 5,280 | 5,310 | 5,230 | 5,290 | 7,563,400 | 1,058 |
| 2008-05-12 | 5,200 | 5,250 | 5,160 | 5,250 | 10,810,900 | 1,050 |
| 2008-05-09 | 5,280 | 5,360 | 5,220 | 5,300 | 16,635,800 | 1,060 |
| 2008-05-08 | 5,500 | 5,550 | 5,450 | 5,480 | 11,093,800 | 1,096 |
| 2008-05-07 | 5,550 | 5,590 | 5,520 | 5,580 | 9,687,200 | 1,116 |
| 2008-05-02 | 5,390 | 5,460 | 5,370 | 5,430 | 10,836,500 | 1,086 |
| 2008-05-01 | 5,280 | 5,320 | 5,270 | 5,280 | 6,097,500 | 1,056 |
| 2008-04-30 | 5,220 | 5,370 | 5,200 | 5,270 | 10,759,900 | 1,054 |
| 2008-04-28 | 5,310 | 5,420 | 5,260 | 5,310 | 16,857,800 | 1,062 |
| 2008-04-25 | 5,250 | 5,290 | 5,240 | 5,290 | 8,973,000 | 1,058 |
| 2008-04-24 | 5,200 | 5,220 | 5,090 | 5,130 | 8,059,200 | 1,026 |
| 2008-04-23 | 5,130 | 5,250 | 5,120 | 5,140 | 8,946,500 | 1,028 |
| 2008-04-22 | 5,270 | 5,290 | 5,190 | 5,230 | 10,124,100 | 1,046 |
| 2008-04-21 | 5,300 | 5,390 | 5,270 | 5,370 | 13,979,000 | 1,074 |
| 2008-04-18 | 5,090 | 5,150 | 5,040 | 5,110 | 9,836,500 | 1,022 |
| 2008-04-17 | 4,990 | 5,060 | 4,970 | 5,010 | 14,574,100 | 1,002 |
| 2008-04-16 | 4,920 | 4,920 | 4,870 | 4,880 | 7,036,200 | 976 |
| 2008-04-15 | 4,850 | 4,920 | 4,830 | 4,870 | 7,018,200 | 974 |
| 2008-04-14 | 4,800 | 4,850 | 4,800 | 4,820 | 9,486,800 | 964 |
| 2008-04-11 | 4,870 | 4,950 | 4,840 | 4,950 | 11,653,200 | 990 |
| 2008-04-10 | 4,850 | 4,890 | 4,820 | 4,830 | 11,855,400 | 966 |
| 2008-04-09 | 4,990 | 5,000 | 4,880 | 4,900 | 9,494,400 | 980 |
| 2008-04-08 | 5,010 | 5,070 | 4,910 | 4,940 | 13,442,600 | 988 |
| 2008-04-07 | 4,980 | 5,000 | 4,820 | 4,990 | 24,563,400 | 998 |
| 2008-04-04 | 5,080 | 5,090 | 4,990 | 4,990 | 13,868,100 | 998 |
| 2008-04-03 | 5,200 | 5,210 | 5,080 | 5,160 | 15,313,200 | 1,032 |
| 2008-04-02 | 5,210 | 5,270 | 5,200 | 5,240 | 10,506,700 | 1,048 |
| 2008-04-01 | 5,010 | 5,100 | 4,970 | 5,020 | 13,856,700 | 1,004 |
| 2008-03-31 | 5,100 | 5,130 | 4,920 | 4,970 | 18,048,800 | 994 |
| 2008-03-28 | 5,150 | 5,240 | 5,040 | 5,240 | 8,760,200 | 1,048 |
| 2008-03-27 | 5,150 | 5,150 | 5,060 | 5,110 | 12,106,300 | 1,022 |
| 2008-03-26 | 5,280 | 5,310 | 5,170 | 5,260 | 9,757,500 | 1,052 |
| 2008-03-25 | 5,370 | 5,380 | 5,240 | 5,340 | 13,304,700 | 1,068 |
| 2008-03-24 | 5,220 | 5,360 | 5,220 | 5,270 | 9,808,700 | 1,054 |
| 2008-03-21 | 5,120 | 5,230 | 5,070 | 5,220 | 11,292,100 | 1,044 |
| 2008-03-19 | 5,090 | 5,160 | 5,010 | 5,080 | 18,881,400 | 1,016 |
| 2008-03-18 | 4,810 | 4,940 | 4,810 | 4,890 | 14,874,900 | 978 |
| 2008-03-17 | 4,950 | 4,960 | 4,830 | 4,830 | 18,672,500 | 966 |
| 2008-03-14 | 5,200 | 5,250 | 5,010 | 5,090 | 24,825,800 | 1,018 |
| 2008-03-13 | 5,380 | 5,380 | 5,160 | 5,250 | 12,091,800 | 1,050 |
| 2008-03-12 | 5,600 | 5,600 | 5,400 | 5,410 | 11,421,800 | 1,082 |
| 2008-03-11 | 5,080 | 5,330 | 5,040 | 5,310 | 15,878,800 | 1,062 |
| 2008-03-10 | 5,280 | 5,320 | 5,190 | 5,200 | 13,808,500 | 1,040 |
| 2008-03-07 | 5,350 | 5,360 | 5,290 | 5,330 | 11,092,100 | 1,066 |
| 2008-03-06 | 5,500 | 5,540 | 5,440 | 5,510 | 10,166,000 | 1,102 |
| 2008-03-05 | 5,450 | 5,580 | 5,390 | 5,460 | 13,782,400 | 1,092 |
| 2008-03-04 | 5,600 | 5,640 | 5,440 | 5,500 | 15,033,000 | 1,100 |
| 2008-03-03 | 5,520 | 5,610 | 5,450 | 5,560 | 15,062,000 | 1,112 |
| 2008-02-29 | 5,760 | 5,820 | 5,700 | 5,750 | 13,070,600 | 1,150 |
| 2008-02-28 | 5,990 | 6,000 | 5,860 | 5,910 | 10,305,500 | 1,182 |
| 2008-02-27 | 6,020 | 6,090 | 6,000 | 6,060 | 8,593,500 | 1,212 |
| 2008-02-26 | 6,050 | 6,060 | 5,930 | 5,970 | 9,872,500 | 1,194 |
| 2008-02-25 | 5,960 | 6,030 | 5,870 | 5,990 | 12,989,200 | 1,198 |
| 2008-02-22 | 5,980 | 5,990 | 5,870 | 5,960 | 12,755,200 | 1,192 |
| 2008-02-21 | 6,110 | 6,170 | 6,000 | 6,080 | 15,115,700 | 1,216 |
| 2008-02-20 | 6,370 | 6,400 | 6,070 | 6,090 | 22,940,400 | 1,218 |
| 2008-02-19 | 6,300 | 6,390 | 6,300 | 6,310 | 16,490,500 | 1,262 |
| 2008-02-18 | 6,050 | 6,240 | 6,050 | 6,200 | 14,264,100 | 1,240 |
| 2008-02-15 | 5,980 | 6,040 | 5,920 | 6,030 | 11,475,900 | 1,206 |
| 2008-02-14 | 5,950 | 6,020 | 5,950 | 6,000 | 13,880,700 | 1,200 |
| 2008-02-13 | 6,040 | 6,050 | 5,830 | 5,870 | 14,715,700 | 1,174 |
| 2008-02-12 | 5,880 | 6,020 | 5,870 | 5,970 | 14,339,300 | 1,194 |
| 2008-02-08 | 5,910 | 6,020 | 5,860 | 5,880 | 17,067,000 | 1,176 |
| 2008-02-07 | 5,800 | 5,930 | 5,790 | 5,900 | 20,541,900 | 1,180 |
| 2008-02-06 | 5,630 | 5,840 | 5,580 | 5,800 | 22,715,200 | 1,160 |
| 2008-02-05 | 5,860 | 5,870 | 5,700 | 5,780 | 10,533,300 | 1,156 |
| 2008-02-04 | 5,820 | 5,940 | 5,820 | 5,900 | 10,820,000 | 1,180 |
| 2008-02-01 | 5,750 | 5,950 | 5,680 | 5,780 | 17,129,300 | 1,156 |
| 2008-01-31 | 5,490 | 5,840 | 5,480 | 5,820 | 22,203,600 | 1,164 |
| 2008-01-30 | 5,570 | 5,580 | 5,440 | 5,520 | 10,812,500 | 1,104 |
| 2008-01-29 | 5,540 | 5,570 | 5,370 | 5,500 | 12,049,100 | 1,100 |
| 2008-01-28 | 5,470 | 5,530 | 5,300 | 5,340 | 15,378,700 | 1,068 |
| 2008-01-25 | 5,370 | 5,570 | 5,350 | 5,570 | 14,328,100 | 1,114 |
| 2008-01-24 | 5,180 | 5,260 | 5,160 | 5,240 | 14,282,500 | 1,048 |
| 2008-01-23 | 5,130 | 5,200 | 5,050 | 5,100 | 16,815,600 | 1,020 |
| 2008-01-22 | 5,030 | 5,050 | 4,880 | 4,880 | 19,601,400 | 976 |
| 2008-01-21 | 5,360 | 5,380 | 5,250 | 5,260 | 11,695,000 | 1,052 |
| 2008-01-18 | 5,270 | 5,450 | 5,250 | 5,440 | 15,391,700 | 1,088 |
| 2008-01-17 | 5,400 | 5,470 | 5,340 | 5,470 | 13,030,100 | 1,094 |
| 2008-01-16 | 5,330 | 5,410 | 5,280 | 5,310 | 14,519,300 | 1,062 |
| 2008-01-15 | 5,600 | 5,650 | 5,480 | 5,530 | 12,576,700 | 1,106 |
| 2008-01-11 | 5,740 | 5,750 | 5,610 | 5,630 | 10,288,200 | 1,126 |
| 2008-01-10 | 5,730 | 5,790 | 5,660 | 5,660 | 9,684,200 | 1,132 |
| 2008-01-09 | 5,610 | 5,810 | 5,600 | 5,810 | 10,014,900 | 1,162 |
| 2008-01-08 | 5,700 | 5,730 | 5,620 | 5,710 | 9,575,900 | 1,142 |
| 2008-01-07 | 5,700 | 5,790 | 5,670 | 5,710 | 9,519,500 | 1,142 |
| 2008-01-04 | 5,880 | 5,890 | 5,740 | 5,780 | 8,919,700 | 1,156 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
