7259 (株)アイシン 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 | 1,208 | 1,235 | 1,186 | 1,235 | 344,300 | 1,235 |
| 2008-12-29 | 1,209 | 1,211 | 1,180 | 1,210 | 592,700 | 1,210 |
| 2008-12-26 | 1,200 | 1,210 | 1,176 | 1,208 | 832,600 | 1,208 |
| 2008-12-25 | 1,117 | 1,165 | 1,102 | 1,160 | 1,026,700 | 1,160 |
| 2008-12-24 | 1,147 | 1,167 | 1,124 | 1,156 | 1,363,300 | 1,156 |
| 2008-12-22 | 1,154 | 1,182 | 1,130 | 1,170 | 1,411,300 | 1,170 |
| 2008-12-19 | 1,109 | 1,140 | 1,097 | 1,117 | 1,507,500 | 1,117 |
| 2008-12-18 | 1,161 | 1,163 | 1,122 | 1,149 | 2,537,000 | 1,149 |
| 2008-12-17 | 1,251 | 1,258 | 1,185 | 1,221 | 1,753,100 | 1,221 |
| 2008-12-16 | 1,199 | 1,255 | 1,193 | 1,233 | 2,232,700 | 1,233 |
| 2008-12-15 | 1,180 | 1,246 | 1,175 | 1,239 | 1,577,900 | 1,239 |
| 2008-12-12 | 1,216 | 1,250 | 1,099 | 1,116 | 2,103,700 | 1,116 |
| 2008-12-11 | 1,250 | 1,292 | 1,221 | 1,287 | 2,110,700 | 1,287 |
| 2008-12-10 | 1,230 | 1,326 | 1,168 | 1,300 | 2,187,300 | 1,300 |
| 2008-12-09 | 1,166 | 1,228 | 1,161 | 1,206 | 1,064,900 | 1,206 |
| 2008-12-08 | 1,098 | 1,158 | 1,071 | 1,146 | 1,423,700 | 1,146 |
| 2008-12-05 | 1,125 | 1,129 | 1,068 | 1,078 | 2,359,700 | 1,078 |
| 2008-12-04 | 1,184 | 1,200 | 1,133 | 1,145 | 1,994,500 | 1,145 |
| 2008-12-03 | 1,234 | 1,235 | 1,152 | 1,180 | 1,557,700 | 1,180 |
| 2008-12-02 | 1,221 | 1,241 | 1,193 | 1,196 | 1,684,800 | 1,196 |
| 2008-12-01 | 1,283 | 1,290 | 1,235 | 1,263 | 1,533,500 | 1,263 |
| 2008-11-28 | 1,301 | 1,308 | 1,253 | 1,263 | 1,521,100 | 1,263 |
| 2008-11-27 | 1,292 | 1,341 | 1,268 | 1,281 | 1,326,400 | 1,281 |
| 2008-11-26 | 1,292 | 1,319 | 1,262 | 1,272 | 1,742,400 | 1,272 |
| 2008-11-25 | 1,410 | 1,420 | 1,298 | 1,352 | 1,467,000 | 1,352 |
| 2008-11-21 | 1,217 | 1,354 | 1,194 | 1,324 | 2,037,900 | 1,324 |
| 2008-11-20 | 1,301 | 1,310 | 1,255 | 1,264 | 1,579,600 | 1,264 |
| 2008-11-19 | 1,422 | 1,440 | 1,339 | 1,370 | 1,464,000 | 1,370 |
| 2008-11-18 | 1,420 | 1,452 | 1,373 | 1,413 | 1,837,100 | 1,413 |
| 2008-11-17 | 1,380 | 1,507 | 1,363 | 1,452 | 1,626,700 | 1,452 |
| 2008-11-14 | 1,484 | 1,535 | 1,407 | 1,420 | 1,980,100 | 1,420 |
| 2008-11-13 | 1,451 | 1,483 | 1,413 | 1,440 | 1,199,100 | 1,440 |
| 2008-11-12 | 1,500 | 1,536 | 1,460 | 1,481 | 1,524,000 | 1,481 |
| 2008-11-11 | 1,555 | 1,612 | 1,527 | 1,539 | 2,055,500 | 1,539 |
| 2008-11-10 | 1,650 | 1,710 | 1,630 | 1,675 | 1,659,900 | 1,675 |
| 2008-11-07 | 1,487 | 1,647 | 1,481 | 1,575 | 2,475,300 | 1,575 |
| 2008-11-06 | 2,010 | 2,035 | 1,765 | 1,781 | 3,723,900 | 1,781 |
| 2008-11-05 | 2,000 | 2,180 | 1,996 | 2,165 | 1,693,200 | 2,165 |
| 2008-11-04 | 1,894 | 1,894 | 1,803 | 1,880 | 2,008,700 | 1,880 |
| 2008-10-31 | 1,664 | 1,835 | 1,651 | 1,683 | 1,418,900 | 1,683 |
| 2008-10-30 | 1,650 | 1,860 | 1,625 | 1,814 | 1,413,100 | 1,814 |
| 2008-10-29 | 1,640 | 1,674 | 1,531 | 1,620 | 1,442,100 | 1,620 |
| 2008-10-28 | 1,358 | 1,558 | 1,352 | 1,538 | 2,084,700 | 1,538 |
| 2008-10-27 | 1,505 | 1,595 | 1,358 | 1,358 | 1,789,100 | 1,358 |
| 2008-10-24 | 1,718 | 1,718 | 1,545 | 1,565 | 1,750,900 | 1,565 |
| 2008-10-23 | 1,706 | 1,724 | 1,636 | 1,722 | 1,147,400 | 1,722 |
| 2008-10-22 | 1,930 | 1,932 | 1,805 | 1,816 | 1,944,800 | 1,816 |
| 2008-10-21 | 1,987 | 2,020 | 1,955 | 2,020 | 1,756,600 | 2,020 |
| 2008-10-20 | 1,935 | 1,956 | 1,870 | 1,949 | 1,058,600 | 1,949 |
| 2008-10-17 | 1,800 | 1,931 | 1,800 | 1,905 | 1,586,200 | 1,905 |
| 2008-10-16 | 1,780 | 1,899 | 1,742 | 1,829 | 1,524,100 | 1,829 |
| 2008-10-15 | 1,970 | 2,020 | 1,931 | 2,000 | 1,937,000 | 2,000 |
| 2008-10-14 | 1,920 | 1,995 | 1,882 | 1,982 | 1,702,800 | 1,982 |
| 2008-10-10 | 1,545 | 1,737 | 1,545 | 1,721 | 1,962,900 | 1,721 |
| 2008-10-09 | 1,741 | 1,900 | 1,726 | 1,815 | 1,408,400 | 1,815 |
| 2008-10-08 | 1,877 | 1,906 | 1,752 | 1,771 | 1,476,100 | 1,771 |
| 2008-10-07 | 1,965 | 2,015 | 1,871 | 1,997 | 2,796,000 | 1,997 |
| 2008-10-06 | 2,015 | 2,125 | 2,015 | 2,045 | 1,319,300 | 2,045 |
| 2008-10-03 | 2,215 | 2,240 | 2,100 | 2,135 | 1,390,700 | 2,135 |
| 2008-10-02 | 2,405 | 2,405 | 2,240 | 2,265 | 1,585,000 | 2,265 |
| 2008-10-01 | 2,485 | 2,515 | 2,380 | 2,410 | 1,996,600 | 2,410 |
| 2008-09-30 | 2,360 | 2,550 | 2,345 | 2,525 | 1,616,100 | 2,525 |
| 2008-09-29 | 2,660 | 2,665 | 2,535 | 2,535 | 1,910,900 | 2,535 |
| 2008-09-26 | 2,685 | 2,745 | 2,620 | 2,660 | 1,585,200 | 2,660 |
| 2008-09-25 | 2,650 | 2,710 | 2,610 | 2,685 | 1,219,800 | 2,685 |
| 2008-09-24 | 2,610 | 2,690 | 2,580 | 2,675 | 1,075,900 | 2,675 |
| 2008-09-22 | 2,645 | 2,690 | 2,605 | 2,685 | 800,200 | 2,685 |
| 2008-09-19 | 2,565 | 2,620 | 2,540 | 2,600 | 1,427,100 | 2,600 |
| 2008-09-18 | 2,435 | 2,535 | 2,380 | 2,520 | 1,598,800 | 2,520 |
| 2008-09-17 | 2,585 | 2,610 | 2,500 | 2,525 | 1,389,600 | 2,525 |
| 2008-09-16 | 2,465 | 2,565 | 2,450 | 2,545 | 1,437,500 | 2,545 |
| 2008-09-12 | 2,685 | 2,700 | 2,640 | 2,665 | 1,610,000 | 2,665 |
| 2008-09-11 | 2,745 | 2,750 | 2,660 | 2,665 | 1,522,700 | 2,665 |
| 2008-09-10 | 2,720 | 2,835 | 2,720 | 2,800 | 1,130,400 | 2,800 |
| 2008-09-09 | 2,820 | 2,820 | 2,770 | 2,800 | 1,117,900 | 2,800 |
| 2008-09-08 | 2,845 | 2,890 | 2,810 | 2,825 | 1,432,900 | 2,825 |
| 2008-09-05 | 2,780 | 2,840 | 2,750 | 2,815 | 2,110,300 | 2,815 |
| 2008-09-04 | 2,800 | 2,875 | 2,785 | 2,820 | 2,164,500 | 2,820 |
| 2008-09-03 | 2,740 | 2,810 | 2,725 | 2,810 | 1,812,700 | 2,810 |
| 2008-09-02 | 2,755 | 2,780 | 2,665 | 2,680 | 1,494,400 | 2,680 |
| 2008-09-01 | 2,815 | 2,825 | 2,750 | 2,755 | 1,337,600 | 2,755 |
| 2008-08-29 | 2,830 | 2,925 | 2,830 | 2,900 | 2,093,300 | 2,900 |
| 2008-08-28 | 2,820 | 2,835 | 2,730 | 2,810 | 2,011,700 | 2,810 |
| 2008-08-27 | 2,770 | 2,775 | 2,700 | 2,755 | 1,506,400 | 2,755 |
| 2008-08-26 | 2,640 | 2,765 | 2,635 | 2,760 | 1,383,000 | 2,760 |
| 2008-08-25 | 2,660 | 2,730 | 2,660 | 2,700 | 1,504,500 | 2,700 |
| 2008-08-22 | 2,650 | 2,660 | 2,590 | 2,615 | 1,502,100 | 2,615 |
| 2008-08-21 | 2,750 | 2,755 | 2,695 | 2,710 | 1,106,600 | 2,710 |
| 2008-08-20 | 2,705 | 2,745 | 2,690 | 2,710 | 1,172,700 | 2,710 |
| 2008-08-19 | 2,775 | 2,800 | 2,735 | 2,740 | 1,194,400 | 2,740 |
| 2008-08-18 | 2,815 | 2,915 | 2,800 | 2,855 | 1,134,400 | 2,855 |
| 2008-08-15 | 2,745 | 2,835 | 2,745 | 2,825 | 1,454,500 | 2,825 |
| 2008-08-14 | 2,870 | 2,890 | 2,795 | 2,800 | 1,030,700 | 2,800 |
| 2008-08-13 | 2,860 | 2,875 | 2,815 | 2,840 | 1,231,900 | 2,840 |
| 2008-08-12 | 2,900 | 2,950 | 2,885 | 2,900 | 1,620,600 | 2,900 |
| 2008-08-11 | 2,835 | 2,940 | 2,835 | 2,925 | 1,629,700 | 2,925 |
| 2008-08-08 | 2,770 | 2,865 | 2,745 | 2,830 | 2,161,200 | 2,830 |
| 2008-08-07 | 2,800 | 2,815 | 2,740 | 2,770 | 1,409,500 | 2,770 |
| 2008-08-06 | 2,740 | 2,780 | 2,715 | 2,760 | 2,288,200 | 2,760 |
| 2008-08-05 | 2,665 | 2,745 | 2,645 | 2,695 | 1,455,700 | 2,695 |
| 2008-08-04 | 2,760 | 2,780 | 2,630 | 2,650 | 2,025,600 | 2,650 |
| 2008-08-01 | 2,820 | 2,860 | 2,755 | 2,800 | 2,260,700 | 2,800 |
| 2008-07-31 | 2,790 | 2,840 | 2,770 | 2,825 | 4,472,200 | 2,825 |
| 2008-07-30 | 3,080 | 3,110 | 2,945 | 3,000 | 3,726,500 | 3,000 |
| 2008-07-29 | 3,080 | 3,090 | 3,020 | 3,040 | 1,978,800 | 3,040 |
| 2008-07-28 | 3,260 | 3,300 | 3,240 | 3,280 | 1,520,700 | 3,280 |
| 2008-07-25 | 3,270 | 3,280 | 3,200 | 3,210 | 762,300 | 3,210 |
| 2008-07-24 | 3,200 | 3,310 | 3,170 | 3,280 | 1,553,500 | 3,280 |
| 2008-07-23 | 3,170 | 3,210 | 3,140 | 3,170 | 1,650,900 | 3,170 |
| 2008-07-22 | 3,200 | 3,270 | 3,170 | 3,270 | 840,600 | 3,270 |
| 2008-07-18 | 3,230 | 3,250 | 3,150 | 3,150 | 1,339,300 | 3,150 |
| 2008-07-17 | 3,220 | 3,280 | 3,190 | 3,220 | 1,454,000 | 3,220 |
| 2008-07-16 | 3,200 | 3,300 | 3,190 | 3,220 | 1,582,000 | 3,220 |
| 2008-07-15 | 3,330 | 3,330 | 3,250 | 3,280 | 1,560,700 | 3,280 |
| 2008-07-14 | 3,430 | 3,470 | 3,350 | 3,350 | 1,192,200 | 3,350 |
| 2008-07-11 | 3,480 | 3,490 | 3,390 | 3,420 | 911,200 | 3,420 |
| 2008-07-10 | 3,390 | 3,470 | 3,380 | 3,440 | 754,400 | 3,440 |
| 2008-07-09 | 3,510 | 3,550 | 3,430 | 3,440 | 738,000 | 3,440 |
| 2008-07-08 | 3,430 | 3,540 | 3,430 | 3,450 | 1,111,600 | 3,450 |
| 2008-07-07 | 3,420 | 3,490 | 3,410 | 3,460 | 634,300 | 3,460 |
| 2008-07-04 | 3,440 | 3,470 | 3,410 | 3,470 | 562,100 | 3,470 |
| 2008-07-03 | 3,410 | 3,460 | 3,380 | 3,420 | 1,122,100 | 3,420 |
| 2008-07-02 | 3,560 | 3,570 | 3,450 | 3,490 | 965,700 | 3,490 |
| 2008-07-01 | 3,520 | 3,590 | 3,480 | 3,550 | 1,058,000 | 3,550 |
| 2008-06-30 | 3,580 | 3,580 | 3,460 | 3,480 | 868,000 | 3,480 |
| 2008-06-27 | 3,510 | 3,570 | 3,470 | 3,550 | 1,144,900 | 3,550 |
| 2008-06-26 | 3,590 | 3,630 | 3,550 | 3,550 | 840,700 | 3,550 |
| 2008-06-25 | 3,600 | 3,630 | 3,540 | 3,620 | 1,020,100 | 3,620 |
| 2008-06-24 | 3,620 | 3,680 | 3,600 | 3,650 | 808,900 | 3,650 |
| 2008-06-23 | 3,580 | 3,650 | 3,530 | 3,610 | 1,012,700 | 3,610 |
| 2008-06-20 | 3,750 | 3,760 | 3,660 | 3,680 | 804,400 | 3,680 |
| 2008-06-19 | 3,730 | 3,730 | 3,680 | 3,720 | 939,700 | 3,720 |
| 2008-06-18 | 3,730 | 3,830 | 3,710 | 3,830 | 1,125,000 | 3,830 |
| 2008-06-17 | 3,750 | 3,760 | 3,690 | 3,710 | 843,800 | 3,710 |
| 2008-06-16 | 3,850 | 3,850 | 3,740 | 3,770 | 1,310,500 | 3,770 |
| 2008-06-13 | 3,730 | 3,790 | 3,690 | 3,780 | 935,800 | 3,780 |
| 2008-06-12 | 3,710 | 3,740 | 3,680 | 3,730 | 1,048,000 | 3,730 |
| 2008-06-11 | 3,770 | 3,840 | 3,750 | 3,810 | 935,900 | 3,810 |
| 2008-06-10 | 3,670 | 3,800 | 3,670 | 3,730 | 1,354,000 | 3,730 |
| 2008-06-09 | 3,750 | 3,820 | 3,750 | 3,770 | 977,200 | 3,770 |
| 2008-06-06 | 3,950 | 3,980 | 3,890 | 3,900 | 1,286,100 | 3,900 |
| 2008-06-05 | 3,840 | 3,890 | 3,810 | 3,890 | 1,207,700 | 3,890 |
| 2008-06-04 | 3,690 | 3,870 | 3,670 | 3,860 | 2,548,100 | 3,860 |
| 2008-06-03 | 3,660 | 3,690 | 3,620 | 3,660 | 881,900 | 3,660 |
| 2008-06-02 | 3,710 | 3,760 | 3,680 | 3,730 | 1,927,700 | 3,730 |
| 2008-05-30 | 3,620 | 3,700 | 3,590 | 3,690 | 2,772,700 | 3,690 |
| 2008-05-29 | 3,390 | 3,450 | 3,360 | 3,450 | 1,101,800 | 3,450 |
| 2008-05-28 | 3,490 | 3,490 | 3,340 | 3,340 | 1,175,800 | 3,340 |
| 2008-05-27 | 3,460 | 3,470 | 3,390 | 3,450 | 799,600 | 3,450 |
| 2008-05-26 | 3,410 | 3,440 | 3,340 | 3,360 | 1,070,800 | 3,360 |
| 2008-05-23 | 3,520 | 3,540 | 3,460 | 3,460 | 1,249,000 | 3,460 |
| 2008-05-22 | 3,480 | 3,560 | 3,470 | 3,550 | 831,300 | 3,550 |
| 2008-05-21 | 3,550 | 3,570 | 3,500 | 3,530 | 774,300 | 3,530 |
| 2008-05-20 | 3,640 | 3,680 | 3,550 | 3,600 | 1,137,300 | 3,600 |
| 2008-05-19 | 3,600 | 3,660 | 3,570 | 3,660 | 762,100 | 3,660 |
| 2008-05-16 | 3,630 | 3,650 | 3,570 | 3,610 | 509,900 | 3,610 |
| 2008-05-15 | 3,550 | 3,640 | 3,540 | 3,580 | 1,578,400 | 3,580 |
| 2008-05-14 | 3,550 | 3,570 | 3,460 | 3,500 | 1,633,400 | 3,500 |
| 2008-05-13 | 3,580 | 3,610 | 3,530 | 3,560 | 864,200 | 3,560 |
| 2008-05-12 | 3,490 | 3,550 | 3,460 | 3,540 | 1,033,100 | 3,540 |
| 2008-05-09 | 3,620 | 3,650 | 3,490 | 3,540 | 1,274,200 | 3,540 |
| 2008-05-08 | 3,710 | 3,740 | 3,650 | 3,650 | 735,800 | 3,650 |
| 2008-05-07 | 3,790 | 3,820 | 3,680 | 3,720 | 1,626,700 | 3,720 |
| 2008-05-02 | 3,710 | 3,770 | 3,640 | 3,750 | 1,445,000 | 3,750 |
| 2008-05-01 | 3,590 | 3,720 | 3,590 | 3,660 | 1,311,600 | 3,660 |
| 2008-04-30 | 3,630 | 3,710 | 3,590 | 3,630 | 1,577,700 | 3,630 |
| 2008-04-28 | 3,700 | 3,750 | 3,650 | 3,710 | 1,763,300 | 3,710 |
| 2008-04-25 | 3,510 | 3,670 | 3,500 | 3,650 | 2,158,400 | 3,650 |
| 2008-04-24 | 3,510 | 3,520 | 3,420 | 3,460 | 1,360,000 | 3,460 |
| 2008-04-23 | 3,500 | 3,560 | 3,460 | 3,510 | 1,344,900 | 3,510 |
| 2008-04-22 | 3,520 | 3,550 | 3,480 | 3,520 | 2,039,800 | 3,520 |
| 2008-04-21 | 3,670 | 3,770 | 3,660 | 3,700 | 1,573,100 | 3,700 |
| 2008-04-18 | 3,550 | 3,590 | 3,490 | 3,590 | 871,100 | 3,590 |
| 2008-04-17 | 3,500 | 3,600 | 3,490 | 3,510 | 1,335,800 | 3,510 |
| 2008-04-16 | 3,480 | 3,500 | 3,420 | 3,430 | 1,015,500 | 3,430 |
| 2008-04-15 | 3,460 | 3,470 | 3,360 | 3,410 | 1,302,800 | 3,410 |
| 2008-04-14 | 3,430 | 3,490 | 3,410 | 3,470 | 1,349,500 | 3,470 |
| 2008-04-11 | 3,510 | 3,590 | 3,490 | 3,580 | 1,081,800 | 3,580 |
| 2008-04-10 | 3,510 | 3,510 | 3,410 | 3,420 | 1,141,300 | 3,420 |
| 2008-04-09 | 3,590 | 3,640 | 3,510 | 3,530 | 1,451,800 | 3,530 |
| 2008-04-08 | 3,500 | 3,550 | 3,480 | 3,550 | 1,125,100 | 3,550 |
| 2008-04-07 | 3,470 | 3,580 | 3,470 | 3,500 | 2,242,300 | 3,500 |
| 2008-04-04 | 3,600 | 3,620 | 3,440 | 3,470 | 1,933,700 | 3,470 |
| 2008-04-03 | 3,710 | 3,720 | 3,580 | 3,640 | 1,720,500 | 3,640 |
| 2008-04-02 | 3,700 | 3,730 | 3,670 | 3,690 | 1,656,500 | 3,690 |
| 2008-04-01 | 3,620 | 3,630 | 3,510 | 3,520 | 2,436,900 | 3,520 |
| 2008-03-31 | 3,760 | 3,780 | 3,620 | 3,720 | 1,485,600 | 3,720 |
| 2008-03-28 | 3,690 | 3,870 | 3,560 | 3,810 | 1,945,900 | 3,810 |
| 2008-03-27 | 3,750 | 3,750 | 3,670 | 3,700 | 1,062,400 | 3,700 |
| 2008-03-26 | 3,820 | 3,850 | 3,740 | 3,770 | 758,900 | 3,770 |
| 2008-03-25 | 3,710 | 3,810 | 3,690 | 3,790 | 1,312,900 | 3,790 |
| 2008-03-24 | 3,670 | 3,720 | 3,650 | 3,660 | 801,400 | 3,660 |
| 2008-03-21 | 3,680 | 3,740 | 3,630 | 3,720 | 1,315,200 | 3,720 |
| 2008-03-19 | 3,720 | 3,730 | 3,580 | 3,630 | 1,128,100 | 3,630 |
| 2008-03-18 | 3,470 | 3,600 | 3,450 | 3,580 | 1,056,000 | 3,580 |
| 2008-03-17 | 3,670 | 3,670 | 3,490 | 3,520 | 1,386,100 | 3,520 |
| 2008-03-14 | 3,930 | 3,930 | 3,680 | 3,720 | 1,470,600 | 3,720 |
| 2008-03-13 | 3,900 | 3,930 | 3,770 | 3,850 | 1,117,100 | 3,850 |
| 2008-03-12 | 4,090 | 4,110 | 3,880 | 3,900 | 1,609,400 | 3,900 |
| 2008-03-11 | 3,740 | 3,890 | 3,710 | 3,890 | 1,344,400 | 3,890 |
| 2008-03-10 | 3,820 | 3,880 | 3,690 | 3,750 | 1,472,500 | 3,750 |
| 2008-03-07 | 3,720 | 3,940 | 3,710 | 3,890 | 1,530,800 | 3,890 |
| 2008-03-06 | 3,980 | 4,030 | 3,960 | 4,020 | 1,620,500 | 4,020 |
| 2008-03-05 | 3,890 | 3,940 | 3,820 | 3,900 | 1,638,100 | 3,900 |
| 2008-03-04 | 3,990 | 4,000 | 3,880 | 3,900 | 2,349,600 | 3,900 |
| 2008-03-03 | 4,010 | 4,100 | 3,980 | 3,990 | 1,904,600 | 3,990 |
| 2008-02-29 | 4,200 | 4,230 | 4,150 | 4,220 | 1,618,700 | 4,220 |
| 2008-02-28 | 4,350 | 4,450 | 4,350 | 4,400 | 916,700 | 4,400 |
| 2008-02-27 | 4,440 | 4,540 | 4,390 | 4,470 | 2,396,400 | 4,470 |
| 2008-02-26 | 4,570 | 4,600 | 4,460 | 4,490 | 1,824,300 | 4,490 |
| 2008-02-25 | 4,550 | 4,610 | 4,520 | 4,550 | 1,452,700 | 4,550 |
| 2008-02-22 | 4,510 | 4,580 | 4,500 | 4,580 | 1,274,900 | 4,580 |
| 2008-02-21 | 4,510 | 4,610 | 4,500 | 4,550 | 1,633,200 | 4,550 |
| 2008-02-20 | 4,680 | 4,690 | 4,400 | 4,410 | 3,306,600 | 4,410 |
| 2008-02-19 | 4,690 | 4,760 | 4,670 | 4,680 | 979,000 | 4,680 |
| 2008-02-18 | 4,700 | 4,800 | 4,640 | 4,650 | 2,006,600 | 4,650 |
| 2008-02-15 | 4,530 | 4,650 | 4,500 | 4,620 | 1,380,400 | 4,620 |
| 2008-02-14 | 4,500 | 4,600 | 4,490 | 4,540 | 1,338,600 | 4,540 |
| 2008-02-13 | 4,430 | 4,520 | 4,350 | 4,370 | 1,563,600 | 4,370 |
| 2008-02-12 | 4,240 | 4,370 | 4,230 | 4,310 | 2,114,000 | 4,310 |
| 2008-02-08 | 4,220 | 4,280 | 4,200 | 4,230 | 953,200 | 4,230 |
| 2008-02-07 | 4,160 | 4,230 | 4,140 | 4,210 | 1,383,100 | 4,210 |
| 2008-02-06 | 4,150 | 4,200 | 4,080 | 4,110 | 1,788,300 | 4,110 |
| 2008-02-05 | 4,330 | 4,380 | 4,230 | 4,260 | 1,517,400 | 4,260 |
| 2008-02-04 | 4,330 | 4,470 | 4,270 | 4,280 | 1,981,900 | 4,280 |
| 2008-02-01 | 4,230 | 4,290 | 4,200 | 4,230 | 1,857,500 | 4,230 |
| 2008-01-31 | 3,970 | 4,340 | 3,970 | 4,230 | 2,386,200 | 4,230 |
| 2008-01-30 | 4,000 | 4,070 | 3,890 | 3,970 | 1,231,200 | 3,970 |
| 2008-01-29 | 3,880 | 4,030 | 3,880 | 3,990 | 1,986,800 | 3,990 |
| 2008-01-28 | 4,060 | 4,090 | 3,750 | 3,780 | 1,639,900 | 3,780 |
| 2008-01-25 | 3,850 | 4,110 | 3,850 | 4,110 | 1,514,500 | 4,110 |
| 2008-01-24 | 3,780 | 3,830 | 3,720 | 3,750 | 1,304,400 | 3,750 |
| 2008-01-23 | 3,720 | 3,760 | 3,600 | 3,690 | 1,499,400 | 3,690 |
| 2008-01-22 | 3,700 | 3,700 | 3,520 | 3,540 | 1,581,900 | 3,540 |
| 2008-01-21 | 3,920 | 3,920 | 3,750 | 3,750 | 1,702,900 | 3,750 |
| 2008-01-18 | 3,730 | 3,930 | 3,720 | 3,910 | 1,478,700 | 3,910 |
| 2008-01-17 | 3,780 | 3,880 | 3,730 | 3,870 | 1,468,000 | 3,870 |
| 2008-01-16 | 3,800 | 3,870 | 3,710 | 3,740 | 1,560,200 | 3,740 |
| 2008-01-15 | 4,030 | 4,120 | 3,930 | 3,970 | 1,099,700 | 3,970 |
| 2008-01-11 | 4,250 | 4,290 | 4,100 | 4,100 | 1,534,700 | 4,100 |
| 2008-01-10 | 4,370 | 4,370 | 4,180 | 4,190 | 1,324,800 | 4,190 |
| 2008-01-09 | 4,330 | 4,390 | 4,290 | 4,370 | 1,104,200 | 4,370 |
| 2008-01-08 | 4,350 | 4,360 | 4,280 | 4,340 | 948,800 | 4,340 |
| 2008-01-07 | 4,270 | 4,400 | 4,270 | 4,340 | 820,900 | 4,340 |
| 2008-01-04 | 4,470 | 4,480 | 4,370 | 4,370 | 597,800 | 4,370 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
