7267 ホンダ 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 | 1,860 | 1,916 | 1,856 | 1,906 | 3,587,900 | 635.33 |
| 2008-12-29 | 1,857 | 1,888 | 1,838 | 1,883 | 5,180,500 | 627.67 |
| 2008-12-26 | 1,858 | 1,888 | 1,841 | 1,884 | 4,224,400 | 628 |
| 2008-12-25 | 1,795 | 1,850 | 1,792 | 1,850 | 4,587,400 | 616.67 |
| 2008-12-24 | 1,850 | 1,864 | 1,780 | 1,797 | 9,722,000 | 599 |
| 2008-12-22 | 1,805 | 1,928 | 1,800 | 1,905 | 12,876,100 | 635 |
| 2008-12-19 | 1,840 | 1,852 | 1,791 | 1,807 | 13,018,300 | 602.33 |
| 2008-12-18 | 1,801 | 1,840 | 1,788 | 1,825 | 16,043,500 | 608.33 |
| 2008-12-17 | 1,965 | 1,965 | 1,806 | 1,891 | 20,031,300 | 630.33 |
| 2008-12-16 | 2,005 | 2,010 | 1,939 | 1,973 | 18,061,100 | 657.67 |
| 2008-12-15 | 2,085 | 2,115 | 2,015 | 2,085 | 14,182,800 | 695 |
| 2008-12-12 | 2,035 | 2,145 | 1,855 | 1,921 | 27,143,000 | 640.33 |
| 2008-12-11 | 2,100 | 2,240 | 2,030 | 2,195 | 22,713,100 | 731.67 |
| 2008-12-10 | 1,847 | 2,105 | 1,846 | 2,035 | 17,083,800 | 678.33 |
| 2008-12-09 | 1,766 | 1,859 | 1,764 | 1,845 | 13,510,600 | 615 |
| 2008-12-08 | 1,654 | 1,750 | 1,643 | 1,736 | 9,878,700 | 578.67 |
| 2008-12-05 | 1,686 | 1,708 | 1,650 | 1,653 | 12,951,600 | 551 |
| 2008-12-04 | 1,795 | 1,797 | 1,664 | 1,685 | 16,403,000 | 561.67 |
| 2008-12-03 | 1,890 | 1,895 | 1,748 | 1,797 | 22,558,300 | 599 |
| 2008-12-02 | 1,880 | 1,914 | 1,861 | 1,886 | 13,892,000 | 628.67 |
| 2008-12-01 | 2,070 | 2,070 | 1,973 | 2,025 | 10,210,800 | 675 |
| 2008-11-28 | 2,060 | 2,120 | 2,040 | 2,085 | 8,598,200 | 695 |
| 2008-11-27 | 2,105 | 2,125 | 1,996 | 2,020 | 5,964,000 | 673.33 |
| 2008-11-26 | 2,010 | 2,075 | 2,000 | 2,050 | 6,705,100 | 683.33 |
| 2008-11-25 | 2,090 | 2,100 | 2,000 | 2,090 | 10,701,400 | 696.67 |
| 2008-11-21 | 1,820 | 1,993 | 1,802 | 1,949 | 10,966,000 | 649.67 |
| 2008-11-20 | 1,990 | 1,992 | 1,900 | 1,906 | 12,809,300 | 635.33 |
| 2008-11-19 | 2,025 | 2,070 | 2,005 | 2,045 | 9,139,800 | 681.67 |
| 2008-11-18 | 2,080 | 2,130 | 2,030 | 2,065 | 9,816,100 | 688.33 |
| 2008-11-17 | 2,070 | 2,230 | 2,045 | 2,145 | 8,537,700 | 715 |
| 2008-11-14 | 2,205 | 2,210 | 2,095 | 2,110 | 10,954,200 | 703.33 |
| 2008-11-13 | 2,045 | 2,090 | 2,015 | 2,045 | 9,778,800 | 681.67 |
| 2008-11-12 | 2,125 | 2,220 | 2,120 | 2,145 | 11,625,900 | 715 |
| 2008-11-11 | 2,295 | 2,330 | 2,240 | 2,240 | 10,094,700 | 746.67 |
| 2008-11-10 | 2,340 | 2,395 | 2,320 | 2,365 | 10,838,800 | 788.33 |
| 2008-11-07 | 2,155 | 2,375 | 2,085 | 2,260 | 17,472,200 | 753.33 |
| 2008-11-06 | 2,625 | 2,630 | 2,450 | 2,475 | 10,478,000 | 825 |
| 2008-11-05 | 2,500 | 2,760 | 2,500 | 2,745 | 14,881,100 | 915 |
| 2008-11-04 | 2,480 | 2,505 | 2,370 | 2,420 | 14,459,700 | 806.67 |
| 2008-10-31 | 2,640 | 2,650 | 2,400 | 2,400 | 13,859,300 | 800 |
| 2008-10-30 | 2,520 | 2,840 | 2,505 | 2,760 | 18,470,500 | 920 |
| 2008-10-29 | 2,465 | 2,465 | 2,305 | 2,440 | 23,094,100 | 813.33 |
| 2008-10-28 | 1,872 | 2,075 | 1,820 | 2,065 | 9,096,300 | 688.33 |
| 2008-10-27 | 1,971 | 2,040 | 1,775 | 1,812 | 11,787,700 | 604 |
| 2008-10-24 | 2,090 | 2,095 | 1,979 | 1,990 | 15,921,100 | 663.33 |
| 2008-10-23 | 2,100 | 2,135 | 2,025 | 2,110 | 14,458,400 | 703.33 |
| 2008-10-22 | 2,360 | 2,370 | 2,260 | 2,260 | 11,521,100 | 753.33 |
| 2008-10-21 | 2,400 | 2,445 | 2,390 | 2,435 | 14,396,300 | 811.67 |
| 2008-10-20 | 2,265 | 2,300 | 2,210 | 2,280 | 11,891,800 | 760 |
| 2008-10-17 | 2,220 | 2,275 | 2,190 | 2,225 | 13,604,300 | 741.67 |
| 2008-10-16 | 2,115 | 2,215 | 2,095 | 2,115 | 17,544,600 | 705 |
| 2008-10-15 | 2,425 | 2,435 | 2,310 | 2,355 | 14,088,300 | 785 |
| 2008-10-14 | 2,510 | 2,510 | 2,380 | 2,485 | 18,515,700 | 828.33 |
| 2008-10-10 | 1,995 | 2,190 | 1,994 | 2,110 | 17,424,700 | 703.33 |
| 2008-10-09 | 2,330 | 2,455 | 2,270 | 2,315 | 23,601,600 | 771.67 |
| 2008-10-08 | 2,410 | 2,500 | 2,235 | 2,305 | 17,561,700 | 768.33 |
| 2008-10-07 | 2,550 | 2,675 | 2,505 | 2,570 | 15,109,500 | 856.67 |
| 2008-10-06 | 2,745 | 2,790 | 2,700 | 2,705 | 20,327,200 | 901.67 |
| 2008-10-03 | 2,955 | 2,960 | 2,830 | 2,835 | 15,294,300 | 945 |
| 2008-10-02 | 3,140 | 3,150 | 2,980 | 3,000 | 13,003,200 | 1,000 |
| 2008-10-01 | 3,190 | 3,190 | 3,110 | 3,140 | 7,407,600 | 1,046.67 |
| 2008-09-30 | 3,010 | 3,130 | 3,000 | 3,090 | 10,975,900 | 1,030 |
| 2008-09-29 | 3,300 | 3,380 | 3,210 | 3,210 | 7,685,000 | 1,070 |
| 2008-09-26 | 3,330 | 3,400 | 3,290 | 3,340 | 11,616,200 | 1,113.33 |
| 2008-09-25 | 3,330 | 3,350 | 3,260 | 3,300 | 9,662,700 | 1,100 |
| 2008-09-24 | 3,400 | 3,430 | 3,360 | 3,430 | 11,197,900 | 1,143.33 |
| 2008-09-22 | 3,520 | 3,570 | 3,470 | 3,500 | 10,030,600 | 1,166.67 |
| 2008-09-19 | 3,220 | 3,350 | 3,210 | 3,330 | 11,741,700 | 1,110 |
| 2008-09-18 | 3,190 | 3,230 | 3,110 | 3,160 | 10,085,600 | 1,053.33 |
| 2008-09-17 | 3,360 | 3,400 | 3,270 | 3,310 | 11,110,300 | 1,103.33 |
| 2008-09-16 | 3,200 | 3,360 | 3,180 | 3,360 | 13,671,800 | 1,120 |
| 2008-09-12 | 3,580 | 3,610 | 3,400 | 3,480 | 19,298,100 | 1,160 |
| 2008-09-11 | 3,640 | 3,660 | 3,520 | 3,550 | 9,580,500 | 1,183.33 |
| 2008-09-10 | 3,530 | 3,640 | 3,490 | 3,630 | 13,159,300 | 1,210 |
| 2008-09-09 | 3,620 | 3,630 | 3,500 | 3,520 | 9,947,300 | 1,173.33 |
| 2008-09-08 | 3,730 | 3,730 | 3,630 | 3,650 | 7,529,600 | 1,216.67 |
| 2008-09-05 | 3,540 | 3,640 | 3,520 | 3,600 | 13,861,500 | 1,200 |
| 2008-09-04 | 3,610 | 3,710 | 3,600 | 3,640 | 14,715,900 | 1,213.33 |
| 2008-09-03 | 3,460 | 3,560 | 3,430 | 3,530 | 11,525,500 | 1,176.67 |
| 2008-09-02 | 3,480 | 3,510 | 3,360 | 3,360 | 10,702,400 | 1,120 |
| 2008-09-01 | 3,490 | 3,520 | 3,430 | 3,460 | 7,374,200 | 1,153.33 |
| 2008-08-29 | 3,500 | 3,590 | 3,490 | 3,580 | 11,534,300 | 1,193.33 |
| 2008-08-28 | 3,560 | 3,560 | 3,470 | 3,490 | 5,546,400 | 1,163.33 |
| 2008-08-27 | 3,570 | 3,590 | 3,510 | 3,530 | 6,282,100 | 1,176.67 |
| 2008-08-26 | 3,520 | 3,620 | 3,510 | 3,610 | 5,563,800 | 1,203.33 |
| 2008-08-25 | 3,550 | 3,640 | 3,540 | 3,590 | 6,930,000 | 1,196.67 |
| 2008-08-22 | 3,480 | 3,510 | 3,410 | 3,440 | 7,993,900 | 1,146.67 |
| 2008-08-21 | 3,630 | 3,640 | 3,510 | 3,530 | 5,527,400 | 1,176.67 |
| 2008-08-20 | 3,540 | 3,620 | 3,540 | 3,580 | 5,001,200 | 1,193.33 |
| 2008-08-19 | 3,640 | 3,670 | 3,590 | 3,640 | 7,209,900 | 1,213.33 |
| 2008-08-18 | 3,760 | 3,810 | 3,700 | 3,730 | 7,288,300 | 1,243.33 |
| 2008-08-15 | 3,690 | 3,760 | 3,660 | 3,750 | 7,052,000 | 1,250 |
| 2008-08-14 | 3,700 | 3,770 | 3,670 | 3,700 | 9,604,700 | 1,233.33 |
| 2008-08-13 | 3,690 | 3,790 | 3,670 | 3,720 | 10,630,700 | 1,240 |
| 2008-08-12 | 3,660 | 3,780 | 3,650 | 3,730 | 11,005,800 | 1,243.33 |
| 2008-08-11 | 3,580 | 3,660 | 3,570 | 3,630 | 7,144,200 | 1,210 |
| 2008-08-08 | 3,410 | 3,510 | 3,410 | 3,470 | 9,643,900 | 1,156.67 |
| 2008-08-07 | 3,490 | 3,500 | 3,420 | 3,440 | 8,365,800 | 1,146.67 |
| 2008-08-06 | 3,440 | 3,460 | 3,410 | 3,440 | 8,565,100 | 1,146.67 |
| 2008-08-05 | 3,260 | 3,360 | 3,260 | 3,310 | 7,457,800 | 1,103.33 |
| 2008-08-04 | 3,400 | 3,420 | 3,240 | 3,280 | 12,418,500 | 1,093.33 |
| 2008-08-01 | 3,440 | 3,530 | 3,440 | 3,480 | 7,582,900 | 1,160 |
| 2008-07-31 | 3,600 | 3,610 | 3,490 | 3,490 | 11,851,100 | 1,163.33 |
| 2008-07-30 | 3,540 | 3,570 | 3,430 | 3,500 | 9,911,200 | 1,166.67 |
| 2008-07-29 | 3,520 | 3,570 | 3,470 | 3,570 | 9,462,800 | 1,190 |
| 2008-07-28 | 3,660 | 3,670 | 3,600 | 3,650 | 9,415,600 | 1,216.67 |
| 2008-07-25 | 3,780 | 3,790 | 3,730 | 3,760 | 7,719,600 | 1,253.33 |
| 2008-07-24 | 3,800 | 3,850 | 3,780 | 3,840 | 9,303,900 | 1,280 |
| 2008-07-23 | 3,640 | 3,750 | 3,640 | 3,700 | 8,589,600 | 1,233.33 |
| 2008-07-22 | 3,500 | 3,610 | 3,470 | 3,600 | 9,174,600 | 1,200 |
| 2008-07-18 | 3,500 | 3,510 | 3,410 | 3,420 | 7,474,100 | 1,140 |
| 2008-07-17 | 3,460 | 3,500 | 3,370 | 3,400 | 7,158,500 | 1,133.33 |
| 2008-07-16 | 3,380 | 3,440 | 3,360 | 3,400 | 9,001,600 | 1,133.33 |
| 2008-07-15 | 3,490 | 3,490 | 3,410 | 3,430 | 8,606,700 | 1,143.33 |
| 2008-07-14 | 3,550 | 3,630 | 3,530 | 3,530 | 7,743,000 | 1,176.67 |
| 2008-07-11 | 3,680 | 3,680 | 3,580 | 3,600 | 8,436,900 | 1,200 |
| 2008-07-10 | 3,560 | 3,680 | 3,550 | 3,640 | 6,071,800 | 1,213.33 |
| 2008-07-09 | 3,610 | 3,670 | 3,560 | 3,610 | 8,256,900 | 1,203.33 |
| 2008-07-08 | 3,590 | 3,610 | 3,530 | 3,580 | 6,567,000 | 1,193.33 |
| 2008-07-07 | 3,570 | 3,620 | 3,540 | 3,610 | 4,448,700 | 1,203.33 |
| 2008-07-04 | 3,550 | 3,590 | 3,530 | 3,580 | 7,875,300 | 1,193.33 |
| 2008-07-03 | 3,550 | 3,610 | 3,510 | 3,590 | 10,410,200 | 1,196.67 |
| 2008-07-02 | 3,650 | 3,670 | 3,550 | 3,600 | 9,923,600 | 1,200 |
| 2008-07-01 | 3,650 | 3,720 | 3,630 | 3,640 | 9,819,800 | 1,213.33 |
| 2008-06-30 | 3,620 | 3,690 | 3,590 | 3,610 | 7,114,100 | 1,203.33 |
| 2008-06-27 | 3,650 | 3,660 | 3,600 | 3,650 | 12,957,900 | 1,216.67 |
| 2008-06-26 | 3,850 | 3,870 | 3,740 | 3,750 | 10,574,700 | 1,250 |
| 2008-06-25 | 3,800 | 3,880 | 3,760 | 3,830 | 15,708,700 | 1,276.67 |
| 2008-06-24 | 3,680 | 3,800 | 3,670 | 3,770 | 11,804,200 | 1,256.67 |
| 2008-06-23 | 3,570 | 3,670 | 3,560 | 3,670 | 7,430,600 | 1,223.33 |
| 2008-06-20 | 3,700 | 3,740 | 3,670 | 3,670 | 7,993,000 | 1,223.33 |
| 2008-06-19 | 3,730 | 3,750 | 3,650 | 3,700 | 10,288,600 | 1,233.33 |
| 2008-06-18 | 3,710 | 3,830 | 3,710 | 3,830 | 8,983,100 | 1,276.67 |
| 2008-06-17 | 3,840 | 3,850 | 3,780 | 3,780 | 7,773,000 | 1,260 |
| 2008-06-16 | 3,870 | 3,880 | 3,830 | 3,850 | 10,942,900 | 1,283.33 |
| 2008-06-13 | 3,770 | 3,890 | 3,720 | 3,840 | 23,454,500 | 1,280 |
| 2008-06-12 | 3,700 | 3,760 | 3,660 | 3,720 | 9,996,400 | 1,240 |
| 2008-06-11 | 3,770 | 3,830 | 3,690 | 3,800 | 10,540,400 | 1,266.67 |
| 2008-06-10 | 3,770 | 3,810 | 3,700 | 3,700 | 8,870,700 | 1,233.33 |
| 2008-06-09 | 3,740 | 3,760 | 3,690 | 3,730 | 10,373,200 | 1,243.33 |
| 2008-06-06 | 3,880 | 3,910 | 3,850 | 3,860 | 9,836,600 | 1,286.67 |
| 2008-06-05 | 3,760 | 3,810 | 3,730 | 3,810 | 16,493,500 | 1,270 |
| 2008-06-04 | 3,620 | 3,800 | 3,610 | 3,790 | 18,019,400 | 1,263.33 |
| 2008-06-03 | 3,530 | 3,550 | 3,450 | 3,490 | 8,901,800 | 1,163.33 |
| 2008-06-02 | 3,560 | 3,630 | 3,490 | 3,610 | 10,107,100 | 1,203.33 |
| 2008-05-30 | 3,410 | 3,530 | 3,400 | 3,530 | 12,278,300 | 1,176.67 |
| 2008-05-29 | 3,310 | 3,390 | 3,290 | 3,360 | 6,332,100 | 1,120 |
| 2008-05-28 | 3,350 | 3,350 | 3,240 | 3,260 | 5,756,900 | 1,086.67 |
| 2008-05-27 | 3,230 | 3,340 | 3,230 | 3,300 | 4,823,900 | 1,100 |
| 2008-05-26 | 3,270 | 3,290 | 3,210 | 3,230 | 5,088,400 | 1,076.67 |
| 2008-05-23 | 3,370 | 3,420 | 3,320 | 3,340 | 5,496,000 | 1,113.33 |
| 2008-05-22 | 3,320 | 3,400 | 3,270 | 3,360 | 6,344,700 | 1,120 |
| 2008-05-21 | 3,340 | 3,380 | 3,300 | 3,350 | 6,424,400 | 1,116.67 |
| 2008-05-20 | 3,440 | 3,470 | 3,390 | 3,420 | 5,343,500 | 1,140 |
| 2008-05-19 | 3,450 | 3,480 | 3,380 | 3,430 | 7,782,400 | 1,143.33 |
| 2008-05-16 | 3,500 | 3,550 | 3,480 | 3,480 | 8,172,300 | 1,160 |
| 2008-05-15 | 3,370 | 3,490 | 3,360 | 3,420 | 9,540,500 | 1,140 |
| 2008-05-14 | 3,270 | 3,350 | 3,250 | 3,320 | 9,270,000 | 1,106.67 |
| 2008-05-13 | 3,220 | 3,240 | 3,140 | 3,220 | 8,058,000 | 1,073.33 |
| 2008-05-12 | 3,160 | 3,200 | 3,120 | 3,170 | 9,485,700 | 1,056.67 |
| 2008-05-09 | 3,300 | 3,310 | 3,180 | 3,210 | 11,771,900 | 1,070 |
| 2008-05-08 | 3,410 | 3,420 | 3,320 | 3,340 | 7,590,400 | 1,113.33 |
| 2008-05-07 | 3,480 | 3,510 | 3,410 | 3,440 | 10,209,200 | 1,146.67 |
| 2008-05-02 | 3,420 | 3,440 | 3,390 | 3,430 | 6,664,100 | 1,143.33 |
| 2008-05-01 | 3,260 | 3,320 | 3,260 | 3,300 | 6,161,000 | 1,100 |
| 2008-04-30 | 3,340 | 3,350 | 3,290 | 3,300 | 9,052,900 | 1,100 |
| 2008-04-28 | 3,340 | 3,490 | 3,330 | 3,430 | 13,148,000 | 1,143.33 |
| 2008-04-25 | 3,300 | 3,370 | 3,280 | 3,330 | 8,762,300 | 1,110 |
| 2008-04-24 | 3,250 | 3,260 | 3,200 | 3,210 | 5,157,700 | 1,070 |
| 2008-04-23 | 3,190 | 3,250 | 3,160 | 3,180 | 6,832,100 | 1,060 |
| 2008-04-22 | 3,250 | 3,270 | 3,210 | 3,240 | 10,455,700 | 1,080 |
| 2008-04-21 | 3,250 | 3,350 | 3,220 | 3,330 | 14,778,000 | 1,110 |
| 2008-04-18 | 3,040 | 3,090 | 2,990 | 3,060 | 8,770,600 | 1,020 |
| 2008-04-17 | 3,070 | 3,100 | 3,020 | 3,020 | 11,889,800 | 1,006.67 |
| 2008-04-16 | 2,870 | 2,920 | 2,860 | 2,900 | 5,443,100 | 966.67 |
| 2008-04-15 | 2,850 | 2,860 | 2,815 | 2,825 | 5,038,800 | 941.67 |
| 2008-04-14 | 2,800 | 2,815 | 2,765 | 2,795 | 7,129,700 | 931.67 |
| 2008-04-11 | 2,855 | 2,920 | 2,840 | 2,900 | 7,845,600 | 966.67 |
| 2008-04-10 | 2,870 | 2,905 | 2,840 | 2,850 | 7,484,400 | 950 |
| 2008-04-09 | 2,930 | 2,970 | 2,855 | 2,865 | 6,369,800 | 955 |
| 2008-04-08 | 2,995 | 3,030 | 2,920 | 2,940 | 6,176,400 | 980 |
| 2008-04-07 | 2,945 | 2,995 | 2,910 | 2,970 | 8,616,100 | 990 |
| 2008-04-04 | 3,000 | 3,010 | 2,920 | 2,920 | 9,399,800 | 973.33 |
| 2008-04-03 | 2,995 | 3,080 | 2,980 | 3,080 | 10,054,700 | 1,026.67 |
| 2008-04-02 | 3,070 | 3,120 | 3,040 | 3,110 | 9,671,700 | 1,036.67 |
| 2008-04-01 | 2,900 | 2,925 | 2,870 | 2,895 | 8,364,600 | 965 |
| 2008-03-31 | 2,915 | 2,965 | 2,820 | 2,845 | 13,568,600 | 948.33 |
| 2008-03-28 | 2,990 | 3,020 | 2,910 | 2,995 | 8,458,500 | 998.33 |
| 2008-03-27 | 2,975 | 3,020 | 2,960 | 2,985 | 8,125,200 | 995 |
| 2008-03-26 | 3,040 | 3,060 | 3,000 | 3,060 | 6,025,700 | 1,020 |
| 2008-03-25 | 3,060 | 3,110 | 3,020 | 3,080 | 10,676,100 | 1,026.67 |
| 2008-03-24 | 2,880 | 2,975 | 2,880 | 2,950 | 12,546,900 | 983.33 |
| 2008-03-21 | 2,795 | 2,905 | 2,785 | 2,875 | 10,095,200 | 958.33 |
| 2008-03-19 | 2,790 | 2,795 | 2,720 | 2,770 | 9,414,200 | 923.33 |
| 2008-03-18 | 2,655 | 2,715 | 2,610 | 2,630 | 12,213,500 | 876.67 |
| 2008-03-17 | 2,760 | 2,760 | 2,670 | 2,695 | 11,109,700 | 898.33 |
| 2008-03-14 | 2,940 | 2,955 | 2,780 | 2,810 | 21,683,000 | 936.67 |
| 2008-03-13 | 3,020 | 3,030 | 2,895 | 2,940 | 11,499,300 | 980 |
| 2008-03-12 | 3,130 | 3,140 | 3,050 | 3,070 | 8,002,300 | 1,023.33 |
| 2008-03-11 | 2,920 | 3,040 | 2,905 | 3,030 | 8,491,700 | 1,010 |
| 2008-03-10 | 2,995 | 3,040 | 2,955 | 2,960 | 9,527,100 | 986.67 |
| 2008-03-07 | 3,020 | 3,020 | 2,970 | 2,990 | 6,800,300 | 996.67 |
| 2008-03-06 | 3,110 | 3,160 | 3,100 | 3,120 | 5,406,700 | 1,040 |
| 2008-03-05 | 3,070 | 3,110 | 3,040 | 3,070 | 7,237,000 | 1,023.33 |
| 2008-03-04 | 3,120 | 3,140 | 3,070 | 3,100 | 8,055,300 | 1,033.33 |
| 2008-03-03 | 3,100 | 3,120 | 3,070 | 3,070 | 9,929,800 | 1,023.33 |
| 2008-02-29 | 3,240 | 3,280 | 3,220 | 3,260 | 7,532,600 | 1,086.67 |
| 2008-02-28 | 3,370 | 3,380 | 3,310 | 3,360 | 5,603,800 | 1,120 |
| 2008-02-27 | 3,490 | 3,510 | 3,420 | 3,440 | 7,841,200 | 1,146.67 |
| 2008-02-26 | 3,420 | 3,440 | 3,380 | 3,400 | 6,827,800 | 1,133.33 |
| 2008-02-25 | 3,280 | 3,390 | 3,270 | 3,370 | 6,869,600 | 1,123.33 |
| 2008-02-22 | 3,300 | 3,310 | 3,240 | 3,300 | 7,644,800 | 1,100 |
| 2008-02-21 | 3,360 | 3,410 | 3,300 | 3,380 | 7,228,900 | 1,126.67 |
| 2008-02-20 | 3,390 | 3,400 | 3,300 | 3,320 | 8,008,900 | 1,106.67 |
| 2008-02-19 | 3,360 | 3,450 | 3,340 | 3,410 | 6,840,900 | 1,136.67 |
| 2008-02-18 | 3,260 | 3,340 | 3,260 | 3,290 | 4,919,600 | 1,096.67 |
| 2008-02-15 | 3,300 | 3,330 | 3,240 | 3,290 | 8,299,800 | 1,096.67 |
| 2008-02-14 | 3,270 | 3,340 | 3,250 | 3,300 | 8,159,400 | 1,100 |
| 2008-02-13 | 3,190 | 3,240 | 3,120 | 3,130 | 7,490,600 | 1,043.33 |
| 2008-02-12 | 3,120 | 3,210 | 3,100 | 3,160 | 5,488,700 | 1,053.33 |
| 2008-02-08 | 3,150 | 3,250 | 3,140 | 3,160 | 10,762,800 | 1,053.33 |
| 2008-02-07 | 3,150 | 3,200 | 3,130 | 3,180 | 8,224,300 | 1,060 |
| 2008-02-06 | 3,160 | 3,240 | 3,130 | 3,200 | 11,666,700 | 1,066.67 |
| 2008-02-05 | 3,380 | 3,390 | 3,260 | 3,310 | 9,084,500 | 1,103.33 |
| 2008-02-04 | 3,430 | 3,450 | 3,380 | 3,430 | 6,149,200 | 1,143.33 |
| 2008-02-01 | 3,330 | 3,360 | 3,300 | 3,330 | 8,486,200 | 1,110 |
| 2008-01-31 | 3,300 | 3,380 | 3,220 | 3,320 | 17,352,200 | 1,106.67 |
| 2008-01-30 | 3,270 | 3,300 | 3,190 | 3,300 | 11,313,100 | 1,100 |
| 2008-01-29 | 3,290 | 3,300 | 3,180 | 3,260 | 8,565,300 | 1,086.67 |
| 2008-01-28 | 3,180 | 3,220 | 3,110 | 3,140 | 9,306,700 | 1,046.67 |
| 2008-01-25 | 3,200 | 3,310 | 3,190 | 3,270 | 9,420,100 | 1,090 |
| 2008-01-24 | 3,040 | 3,090 | 3,030 | 3,070 | 11,892,600 | 1,023.33 |
| 2008-01-23 | 3,040 | 3,060 | 2,970 | 3,010 | 9,884,600 | 1,003.33 |
| 2008-01-22 | 2,910 | 2,985 | 2,890 | 2,915 | 9,846,000 | 971.67 |
| 2008-01-21 | 3,180 | 3,190 | 3,090 | 3,100 | 8,061,100 | 1,033.33 |
| 2008-01-18 | 3,120 | 3,230 | 3,120 | 3,230 | 7,559,100 | 1,076.67 |
| 2008-01-17 | 3,200 | 3,230 | 3,160 | 3,220 | 11,099,100 | 1,073.33 |
| 2008-01-16 | 3,110 | 3,140 | 3,080 | 3,100 | 13,913,100 | 1,033.33 |
| 2008-01-15 | 3,310 | 3,320 | 3,210 | 3,260 | 12,351,700 | 1,086.67 |
| 2008-01-11 | 3,410 | 3,430 | 3,380 | 3,410 | 8,746,700 | 1,136.67 |
| 2008-01-10 | 3,460 | 3,480 | 3,390 | 3,400 | 9,255,900 | 1,133.33 |
| 2008-01-09 | 3,410 | 3,480 | 3,380 | 3,480 | 14,834,300 | 1,160 |
| 2008-01-08 | 3,500 | 3,520 | 3,480 | 3,510 | 7,632,500 | 1,170 |
| 2008-01-07 | 3,520 | 3,610 | 3,520 | 3,570 | 8,265,500 | 1,190 |
| 2008-01-04 | 3,650 | 3,660 | 3,560 | 3,600 | 6,830,000 | 1,200 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
