7269 スズキ(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 | 1,174 | 1,228 | 1,166 | 1,228 | 690,800 | 307 |
| 2008-12-29 | 1,193 | 1,218 | 1,166 | 1,214 | 768,000 | 303.50 |
| 2008-12-26 | 1,202 | 1,211 | 1,177 | 1,206 | 1,015,900 | 301.50 |
| 2008-12-25 | 1,151 | 1,186 | 1,151 | 1,175 | 636,600 | 293.75 |
| 2008-12-24 | 1,232 | 1,232 | 1,159 | 1,162 | 1,854,400 | 290.50 |
| 2008-12-22 | 1,200 | 1,238 | 1,171 | 1,236 | 1,984,400 | 309 |
| 2008-12-19 | 1,163 | 1,225 | 1,155 | 1,165 | 2,720,700 | 291.25 |
| 2008-12-18 | 1,125 | 1,185 | 1,112 | 1,154 | 1,895,500 | 288.50 |
| 2008-12-17 | 1,200 | 1,205 | 1,125 | 1,159 | 2,557,400 | 289.75 |
| 2008-12-16 | 1,190 | 1,204 | 1,151 | 1,190 | 2,249,800 | 297.50 |
| 2008-12-15 | 1,153 | 1,238 | 1,152 | 1,226 | 3,645,400 | 306.50 |
| 2008-12-12 | 1,163 | 1,211 | 1,085 | 1,099 | 4,338,500 | 274.75 |
| 2008-12-11 | 1,170 | 1,241 | 1,150 | 1,238 | 3,313,600 | 309.50 |
| 2008-12-10 | 1,128 | 1,238 | 1,128 | 1,230 | 4,091,900 | 307.50 |
| 2008-12-09 | 1,125 | 1,165 | 1,111 | 1,148 | 2,700,100 | 287 |
| 2008-12-08 | 1,090 | 1,136 | 1,063 | 1,124 | 2,216,700 | 281 |
| 2008-12-05 | 1,052 | 1,082 | 1,037 | 1,043 | 2,794,300 | 260.75 |
| 2008-12-04 | 1,112 | 1,122 | 1,061 | 1,065 | 3,544,600 | 266.25 |
| 2008-12-03 | 1,130 | 1,152 | 1,086 | 1,106 | 2,850,600 | 276.50 |
| 2008-12-02 | 1,110 | 1,173 | 1,103 | 1,125 | 2,851,500 | 281.25 |
| 2008-12-01 | 1,278 | 1,278 | 1,175 | 1,183 | 3,503,200 | 295.75 |
| 2008-11-28 | 1,264 | 1,295 | 1,235 | 1,287 | 2,310,600 | 321.75 |
| 2008-11-27 | 1,274 | 1,305 | 1,260 | 1,273 | 2,604,800 | 318.25 |
| 2008-11-26 | 1,270 | 1,283 | 1,233 | 1,260 | 1,954,000 | 315 |
| 2008-11-25 | 1,306 | 1,314 | 1,215 | 1,269 | 3,306,600 | 317.25 |
| 2008-11-21 | 1,155 | 1,276 | 1,140 | 1,255 | 3,484,400 | 313.75 |
| 2008-11-20 | 1,220 | 1,255 | 1,204 | 1,218 | 2,718,800 | 304.50 |
| 2008-11-19 | 1,285 | 1,290 | 1,249 | 1,275 | 3,184,100 | 318.75 |
| 2008-11-18 | 1,343 | 1,385 | 1,300 | 1,305 | 3,841,900 | 326.25 |
| 2008-11-17 | 1,338 | 1,400 | 1,286 | 1,363 | 2,381,800 | 340.75 |
| 2008-11-14 | 1,352 | 1,398 | 1,343 | 1,347 | 3,289,900 | 336.75 |
| 2008-11-13 | 1,344 | 1,370 | 1,308 | 1,332 | 4,233,500 | 333 |
| 2008-11-12 | 1,368 | 1,419 | 1,360 | 1,385 | 3,483,400 | 346.25 |
| 2008-11-11 | 1,450 | 1,459 | 1,395 | 1,401 | 2,330,700 | 350.25 |
| 2008-11-10 | 1,500 | 1,500 | 1,418 | 1,470 | 2,148,300 | 367.50 |
| 2008-11-07 | 1,388 | 1,469 | 1,340 | 1,420 | 4,813,900 | 355 |
| 2008-11-06 | 1,582 | 1,582 | 1,462 | 1,468 | 3,970,200 | 367 |
| 2008-11-05 | 1,532 | 1,648 | 1,532 | 1,648 | 4,702,300 | 412 |
| 2008-11-04 | 1,480 | 1,515 | 1,452 | 1,473 | 4,950,100 | 368.25 |
| 2008-10-31 | 1,426 | 1,489 | 1,389 | 1,404 | 2,783,700 | 351 |
| 2008-10-30 | 1,308 | 1,500 | 1,280 | 1,500 | 4,423,200 | 375 |
| 2008-10-29 | 1,351 | 1,351 | 1,243 | 1,312 | 6,607,800 | 328 |
| 2008-10-28 | 1,080 | 1,269 | 1,067 | 1,255 | 4,387,100 | 313.75 |
| 2008-10-27 | 1,203 | 1,247 | 1,068 | 1,100 | 5,960,600 | 275 |
| 2008-10-24 | 1,300 | 1,300 | 1,220 | 1,220 | 6,715,900 | 305 |
| 2008-10-23 | 1,256 | 1,296 | 1,256 | 1,285 | 6,651,600 | 321.25 |
| 2008-10-22 | 1,517 | 1,517 | 1,451 | 1,456 | 4,739,100 | 364 |
| 2008-10-21 | 1,578 | 1,604 | 1,558 | 1,598 | 3,536,800 | 399.50 |
| 2008-10-20 | 1,550 | 1,584 | 1,525 | 1,548 | 2,913,400 | 387 |
| 2008-10-17 | 1,500 | 1,560 | 1,482 | 1,525 | 3,509,600 | 381.25 |
| 2008-10-16 | 1,535 | 1,545 | 1,486 | 1,486 | 3,426,400 | 371.50 |
| 2008-10-15 | 1,615 | 1,664 | 1,585 | 1,650 | 3,590,900 | 412.50 |
| 2008-10-14 | 1,636 | 1,676 | 1,602 | 1,675 | 3,474,200 | 418.75 |
| 2008-10-10 | 1,370 | 1,514 | 1,370 | 1,476 | 5,790,200 | 369 |
| 2008-10-09 | 1,565 | 1,662 | 1,560 | 1,590 | 4,334,000 | 397.50 |
| 2008-10-08 | 1,608 | 1,640 | 1,545 | 1,564 | 4,625,500 | 391 |
| 2008-10-07 | 1,666 | 1,697 | 1,612 | 1,656 | 4,748,200 | 414 |
| 2008-10-06 | 1,758 | 1,780 | 1,717 | 1,724 | 5,080,700 | 431 |
| 2008-10-03 | 1,848 | 1,857 | 1,765 | 1,782 | 3,513,000 | 445.50 |
| 2008-10-02 | 1,922 | 1,942 | 1,809 | 1,818 | 3,295,000 | 454.50 |
| 2008-10-01 | 1,948 | 1,948 | 1,870 | 1,892 | 3,391,900 | 473 |
| 2008-09-30 | 1,890 | 1,949 | 1,822 | 1,918 | 3,908,600 | 479.50 |
| 2008-09-29 | 2,065 | 2,070 | 1,921 | 1,928 | 6,756,300 | 482 |
| 2008-09-26 | 2,060 | 2,065 | 2,000 | 2,020 | 3,296,900 | 505 |
| 2008-09-25 | 2,035 | 2,070 | 2,000 | 2,045 | 2,860,500 | 511.25 |
| 2008-09-24 | 2,070 | 2,085 | 2,040 | 2,085 | 2,621,100 | 521.25 |
| 2008-09-22 | 2,155 | 2,155 | 2,090 | 2,110 | 5,567,800 | 527.50 |
| 2008-09-19 | 1,987 | 2,050 | 1,955 | 2,035 | 4,497,100 | 508.75 |
| 2008-09-18 | 1,852 | 1,902 | 1,815 | 1,867 | 3,650,900 | 466.75 |
| 2008-09-17 | 1,956 | 1,972 | 1,889 | 1,892 | 3,496,000 | 473 |
| 2008-09-16 | 1,930 | 1,930 | 1,886 | 1,926 | 5,287,800 | 481.50 |
| 2008-09-12 | 2,085 | 2,090 | 1,989 | 2,010 | 8,597,200 | 502.50 |
| 2008-09-11 | 2,155 | 2,180 | 2,105 | 2,110 | 3,115,700 | 527.50 |
| 2008-09-10 | 2,170 | 2,230 | 2,150 | 2,215 | 3,767,800 | 553.75 |
| 2008-09-09 | 2,295 | 2,295 | 2,190 | 2,205 | 2,465,700 | 551.25 |
| 2008-09-08 | 2,200 | 2,275 | 2,190 | 2,255 | 3,713,900 | 563.75 |
| 2008-09-05 | 2,155 | 2,190 | 2,130 | 2,165 | 4,057,200 | 541.25 |
| 2008-09-04 | 2,180 | 2,235 | 2,180 | 2,195 | 3,871,500 | 548.75 |
| 2008-09-03 | 2,215 | 2,230 | 2,150 | 2,165 | 3,793,800 | 541.25 |
| 2008-09-02 | 2,250 | 2,260 | 2,175 | 2,185 | 3,031,100 | 546.25 |
| 2008-09-01 | 2,275 | 2,285 | 2,250 | 2,250 | 1,542,100 | 562.50 |
| 2008-08-29 | 2,295 | 2,335 | 2,280 | 2,315 | 2,374,500 | 578.75 |
| 2008-08-28 | 2,275 | 2,280 | 2,235 | 2,255 | 898,700 | 563.75 |
| 2008-08-27 | 2,285 | 2,290 | 2,245 | 2,260 | 1,336,900 | 565 |
| 2008-08-26 | 2,260 | 2,320 | 2,240 | 2,305 | 1,764,700 | 576.25 |
| 2008-08-25 | 2,280 | 2,325 | 2,270 | 2,300 | 1,255,000 | 575 |
| 2008-08-22 | 2,270 | 2,270 | 2,225 | 2,245 | 1,537,800 | 561.25 |
| 2008-08-21 | 2,300 | 2,305 | 2,250 | 2,260 | 2,060,100 | 565 |
| 2008-08-20 | 2,270 | 2,340 | 2,230 | 2,310 | 3,492,800 | 577.50 |
| 2008-08-19 | 2,355 | 2,355 | 2,270 | 2,285 | 2,542,700 | 571.25 |
| 2008-08-18 | 2,350 | 2,410 | 2,330 | 2,375 | 1,850,500 | 593.75 |
| 2008-08-15 | 2,315 | 2,365 | 2,315 | 2,350 | 1,553,400 | 587.50 |
| 2008-08-14 | 2,325 | 2,370 | 2,310 | 2,325 | 1,264,200 | 581.25 |
| 2008-08-13 | 2,300 | 2,350 | 2,295 | 2,325 | 1,828,600 | 581.25 |
| 2008-08-12 | 2,355 | 2,395 | 2,350 | 2,350 | 2,993,000 | 587.50 |
| 2008-08-11 | 2,280 | 2,355 | 2,275 | 2,340 | 2,360,400 | 585 |
| 2008-08-08 | 2,240 | 2,290 | 2,225 | 2,260 | 2,865,400 | 565 |
| 2008-08-07 | 2,270 | 2,300 | 2,235 | 2,265 | 3,184,700 | 566.25 |
| 2008-08-06 | 2,190 | 2,240 | 2,180 | 2,205 | 3,319,600 | 551.25 |
| 2008-08-05 | 2,160 | 2,170 | 2,105 | 2,120 | 3,710,600 | 530 |
| 2008-08-04 | 2,235 | 2,235 | 2,135 | 2,160 | 3,356,300 | 540 |
| 2008-08-01 | 2,290 | 2,295 | 2,225 | 2,230 | 4,452,800 | 557.50 |
| 2008-07-31 | 2,410 | 2,420 | 2,330 | 2,370 | 2,295,900 | 592.50 |
| 2008-07-30 | 2,400 | 2,420 | 2,360 | 2,385 | 1,872,600 | 596.25 |
| 2008-07-29 | 2,390 | 2,400 | 2,355 | 2,395 | 2,405,000 | 598.75 |
| 2008-07-28 | 2,435 | 2,460 | 2,415 | 2,415 | 2,075,500 | 603.75 |
| 2008-07-25 | 2,455 | 2,470 | 2,425 | 2,430 | 1,779,700 | 607.50 |
| 2008-07-24 | 2,495 | 2,515 | 2,470 | 2,515 | 3,035,200 | 628.75 |
| 2008-07-23 | 2,545 | 2,545 | 2,445 | 2,475 | 5,578,300 | 618.75 |
| 2008-07-22 | 2,420 | 2,455 | 2,370 | 2,455 | 2,786,900 | 613.75 |
| 2008-07-18 | 2,395 | 2,405 | 2,325 | 2,345 | 2,235,900 | 586.25 |
| 2008-07-17 | 2,380 | 2,425 | 2,340 | 2,355 | 2,410,700 | 588.75 |
| 2008-07-16 | 2,375 | 2,420 | 2,355 | 2,370 | 3,392,100 | 592.50 |
| 2008-07-15 | 2,350 | 2,370 | 2,325 | 2,325 | 2,458,500 | 581.25 |
| 2008-07-14 | 2,315 | 2,410 | 2,315 | 2,335 | 3,413,400 | 583.75 |
| 2008-07-11 | 2,350 | 2,375 | 2,290 | 2,325 | 4,014,000 | 581.25 |
| 2008-07-10 | 2,300 | 2,375 | 2,295 | 2,375 | 3,548,300 | 593.75 |
| 2008-07-09 | 2,325 | 2,375 | 2,305 | 2,350 | 3,987,200 | 587.50 |
| 2008-07-08 | 2,295 | 2,325 | 2,250 | 2,270 | 2,809,200 | 567.50 |
| 2008-07-07 | 2,300 | 2,330 | 2,280 | 2,325 | 3,449,100 | 581.25 |
| 2008-07-04 | 2,300 | 2,315 | 2,255 | 2,270 | 3,877,200 | 567.50 |
| 2008-07-03 | 2,250 | 2,290 | 2,230 | 2,270 | 7,100,000 | 567.50 |
| 2008-07-02 | 2,370 | 2,395 | 2,260 | 2,275 | 11,026,100 | 568.75 |
| 2008-07-01 | 2,520 | 2,555 | 2,445 | 2,450 | 3,115,500 | 612.50 |
| 2008-06-30 | 2,535 | 2,545 | 2,490 | 2,510 | 2,899,700 | 627.50 |
| 2008-06-27 | 2,570 | 2,575 | 2,515 | 2,535 | 2,916,900 | 633.75 |
| 2008-06-26 | 2,630 | 2,660 | 2,605 | 2,620 | 2,224,300 | 655 |
| 2008-06-25 | 2,610 | 2,625 | 2,585 | 2,620 | 3,066,100 | 655 |
| 2008-06-24 | 2,580 | 2,645 | 2,575 | 2,610 | 2,619,800 | 652.50 |
| 2008-06-23 | 2,650 | 2,650 | 2,585 | 2,620 | 4,491,200 | 655 |
| 2008-06-20 | 2,710 | 2,755 | 2,680 | 2,690 | 2,175,200 | 672.50 |
| 2008-06-19 | 2,815 | 2,815 | 2,715 | 2,725 | 2,577,500 | 681.25 |
| 2008-06-18 | 2,765 | 2,840 | 2,760 | 2,840 | 2,329,000 | 710 |
| 2008-06-17 | 2,745 | 2,780 | 2,730 | 2,765 | 1,451,200 | 691.25 |
| 2008-06-16 | 2,790 | 2,800 | 2,755 | 2,770 | 2,028,900 | 692.50 |
| 2008-06-13 | 2,710 | 2,755 | 2,680 | 2,720 | 7,071,800 | 680 |
| 2008-06-12 | 2,675 | 2,685 | 2,635 | 2,670 | 2,860,200 | 667.50 |
| 2008-06-11 | 2,695 | 2,735 | 2,655 | 2,700 | 2,716,200 | 675 |
| 2008-06-10 | 2,690 | 2,705 | 2,635 | 2,645 | 3,598,900 | 661.25 |
| 2008-06-09 | 2,740 | 2,760 | 2,700 | 2,730 | 2,370,200 | 682.50 |
| 2008-06-06 | 2,885 | 2,890 | 2,795 | 2,805 | 4,431,200 | 701.25 |
| 2008-06-05 | 2,865 | 2,865 | 2,755 | 2,770 | 5,877,000 | 692.50 |
| 2008-06-04 | 2,775 | 2,875 | 2,775 | 2,865 | 4,210,400 | 716.25 |
| 2008-06-03 | 2,885 | 2,885 | 2,780 | 2,800 | 4,514,600 | 700 |
| 2008-06-02 | 2,920 | 2,920 | 2,860 | 2,885 | 3,575,800 | 721.25 |
| 2008-05-30 | 2,800 | 2,920 | 2,780 | 2,920 | 7,191,000 | 730 |
| 2008-05-29 | 2,750 | 2,810 | 2,750 | 2,810 | 2,045,500 | 702.50 |
| 2008-05-28 | 2,785 | 2,800 | 2,700 | 2,710 | 2,416,000 | 677.50 |
| 2008-05-27 | 2,685 | 2,750 | 2,670 | 2,745 | 2,968,200 | 686.25 |
| 2008-05-26 | 2,785 | 2,785 | 2,690 | 2,700 | 2,850,800 | 675 |
| 2008-05-23 | 2,770 | 2,840 | 2,755 | 2,795 | 3,992,200 | 698.75 |
| 2008-05-22 | 2,695 | 2,755 | 2,665 | 2,730 | 2,681,100 | 682.50 |
| 2008-05-21 | 2,730 | 2,735 | 2,675 | 2,710 | 2,690,600 | 677.50 |
| 2008-05-20 | 2,700 | 2,765 | 2,695 | 2,745 | 3,642,700 | 686.25 |
| 2008-05-19 | 2,660 | 2,705 | 2,645 | 2,685 | 2,519,800 | 671.25 |
| 2008-05-16 | 2,695 | 2,695 | 2,625 | 2,645 | 2,011,200 | 661.25 |
| 2008-05-15 | 2,640 | 2,685 | 2,640 | 2,675 | 3,176,300 | 668.75 |
| 2008-05-14 | 2,635 | 2,695 | 2,630 | 2,680 | 2,097,600 | 670 |
| 2008-05-13 | 2,605 | 2,670 | 2,605 | 2,650 | 2,593,000 | 662.50 |
| 2008-05-12 | 2,560 | 2,590 | 2,535 | 2,590 | 1,544,300 | 647.50 |
| 2008-05-09 | 2,610 | 2,615 | 2,515 | 2,550 | 4,234,600 | 637.50 |
| 2008-05-08 | 2,685 | 2,685 | 2,650 | 2,650 | 1,873,900 | 662.50 |
| 2008-05-07 | 2,715 | 2,740 | 2,665 | 2,705 | 2,005,200 | 676.25 |
| 2008-05-02 | 2,700 | 2,715 | 2,635 | 2,680 | 2,535,600 | 670 |
| 2008-05-01 | 2,650 | 2,670 | 2,615 | 2,665 | 1,776,400 | 666.25 |
| 2008-04-30 | 2,640 | 2,685 | 2,605 | 2,630 | 2,908,200 | 657.50 |
| 2008-04-28 | 2,635 | 2,705 | 2,630 | 2,690 | 2,415,300 | 672.50 |
| 2008-04-25 | 2,670 | 2,705 | 2,615 | 2,625 | 4,225,200 | 656.25 |
| 2008-04-24 | 2,705 | 2,710 | 2,640 | 2,650 | 2,321,600 | 662.50 |
| 2008-04-23 | 2,665 | 2,750 | 2,630 | 2,715 | 3,090,100 | 678.75 |
| 2008-04-22 | 2,645 | 2,690 | 2,630 | 2,670 | 2,342,700 | 667.50 |
| 2008-04-21 | 2,600 | 2,700 | 2,595 | 2,685 | 4,181,400 | 671.25 |
| 2008-04-18 | 2,505 | 2,575 | 2,485 | 2,560 | 1,823,200 | 640 |
| 2008-04-17 | 2,550 | 2,570 | 2,505 | 2,510 | 1,904,600 | 627.50 |
| 2008-04-16 | 2,540 | 2,550 | 2,520 | 2,520 | 1,697,500 | 630 |
| 2008-04-15 | 2,480 | 2,500 | 2,460 | 2,480 | 1,619,500 | 620 |
| 2008-04-14 | 2,450 | 2,485 | 2,415 | 2,480 | 2,390,400 | 620 |
| 2008-04-11 | 2,450 | 2,500 | 2,430 | 2,480 | 3,801,000 | 620 |
| 2008-04-10 | 2,400 | 2,425 | 2,340 | 2,410 | 3,555,700 | 602.50 |
| 2008-04-09 | 2,435 | 2,465 | 2,400 | 2,400 | 3,434,000 | 600 |
| 2008-04-08 | 2,465 | 2,490 | 2,445 | 2,455 | 1,457,400 | 613.75 |
| 2008-04-07 | 2,425 | 2,490 | 2,420 | 2,465 | 2,702,600 | 616.25 |
| 2008-04-04 | 2,545 | 2,545 | 2,460 | 2,465 | 2,708,500 | 616.25 |
| 2008-04-03 | 2,580 | 2,585 | 2,505 | 2,585 | 1,801,800 | 646.25 |
| 2008-04-02 | 2,560 | 2,570 | 2,515 | 2,570 | 3,800,900 | 642.50 |
| 2008-04-01 | 2,510 | 2,530 | 2,445 | 2,460 | 3,232,200 | 615 |
| 2008-03-31 | 2,570 | 2,570 | 2,495 | 2,515 | 2,527,400 | 628.75 |
| 2008-03-28 | 2,520 | 2,580 | 2,500 | 2,550 | 2,609,100 | 637.50 |
| 2008-03-27 | 2,470 | 2,500 | 2,465 | 2,500 | 2,001,200 | 625 |
| 2008-03-26 | 2,540 | 2,555 | 2,500 | 2,545 | 1,620,700 | 636.25 |
| 2008-03-25 | 2,495 | 2,580 | 2,470 | 2,550 | 3,139,300 | 637.50 |
| 2008-03-24 | 2,415 | 2,475 | 2,405 | 2,460 | 2,594,900 | 615 |
| 2008-03-21 | 2,425 | 2,435 | 2,360 | 2,410 | 2,592,400 | 602.50 |
| 2008-03-19 | 2,420 | 2,425 | 2,360 | 2,395 | 2,876,300 | 598.75 |
| 2008-03-18 | 2,370 | 2,395 | 2,300 | 2,320 | 3,877,000 | 580 |
| 2008-03-17 | 2,435 | 2,440 | 2,320 | 2,340 | 5,343,500 | 585 |
| 2008-03-14 | 2,565 | 2,600 | 2,460 | 2,485 | 7,331,500 | 621.25 |
| 2008-03-13 | 2,570 | 2,595 | 2,470 | 2,505 | 4,047,000 | 626.25 |
| 2008-03-12 | 2,680 | 2,685 | 2,585 | 2,610 | 2,930,700 | 652.50 |
| 2008-03-11 | 2,560 | 2,625 | 2,545 | 2,605 | 3,667,700 | 651.25 |
| 2008-03-10 | 2,660 | 2,670 | 2,540 | 2,555 | 3,748,000 | 638.75 |
| 2008-03-07 | 2,690 | 2,700 | 2,645 | 2,655 | 2,785,700 | 663.75 |
| 2008-03-06 | 2,780 | 2,800 | 2,750 | 2,760 | 2,924,300 | 690 |
| 2008-03-05 | 2,685 | 2,715 | 2,655 | 2,680 | 2,028,700 | 670 |
| 2008-03-04 | 2,770 | 2,795 | 2,670 | 2,690 | 4,643,400 | 672.50 |
| 2008-03-03 | 2,705 | 2,755 | 2,700 | 2,755 | 4,007,500 | 688.75 |
| 2008-02-29 | 2,900 | 2,900 | 2,845 | 2,860 | 2,087,000 | 715 |
| 2008-02-28 | 2,970 | 2,975 | 2,930 | 2,970 | 1,222,000 | 742.50 |
| 2008-02-27 | 3,000 | 3,040 | 2,995 | 3,000 | 1,599,600 | 750 |
| 2008-02-26 | 3,000 | 3,020 | 2,970 | 2,975 | 2,327,100 | 743.75 |
| 2008-02-25 | 2,940 | 3,020 | 2,925 | 2,990 | 2,639,100 | 747.50 |
| 2008-02-22 | 2,940 | 2,945 | 2,870 | 2,945 | 2,422,300 | 736.25 |
| 2008-02-21 | 2,940 | 2,960 | 2,910 | 2,935 | 2,158,900 | 733.75 |
| 2008-02-20 | 2,945 | 2,990 | 2,860 | 2,860 | 4,044,600 | 715 |
| 2008-02-19 | 2,995 | 3,010 | 2,950 | 2,985 | 2,130,000 | 746.25 |
| 2008-02-18 | 2,945 | 3,010 | 2,945 | 2,955 | 3,051,100 | 738.75 |
| 2008-02-15 | 2,900 | 2,910 | 2,830 | 2,900 | 3,189,800 | 725 |
| 2008-02-14 | 2,905 | 2,950 | 2,875 | 2,940 | 2,107,500 | 735 |
| 2008-02-13 | 2,825 | 2,875 | 2,810 | 2,825 | 1,786,500 | 706.25 |
| 2008-02-12 | 2,800 | 2,830 | 2,785 | 2,785 | 1,774,400 | 696.25 |
| 2008-02-08 | 2,800 | 2,885 | 2,800 | 2,825 | 4,741,900 | 706.25 |
| 2008-02-07 | 2,750 | 2,820 | 2,710 | 2,820 | 3,858,000 | 705 |
| 2008-02-06 | 2,775 | 2,815 | 2,705 | 2,805 | 5,394,600 | 701.25 |
| 2008-02-05 | 2,870 | 2,885 | 2,840 | 2,855 | 3,226,100 | 713.75 |
| 2008-02-04 | 2,870 | 2,895 | 2,830 | 2,870 | 3,965,300 | 717.50 |
| 2008-02-01 | 2,795 | 2,875 | 2,765 | 2,830 | 10,251,600 | 707.50 |
| 2008-01-31 | 2,525 | 2,675 | 2,500 | 2,675 | 4,399,300 | 668.75 |
| 2008-01-30 | 2,555 | 2,570 | 2,530 | 2,545 | 3,566,700 | 636.25 |
| 2008-01-29 | 2,570 | 2,595 | 2,485 | 2,515 | 3,952,500 | 628.75 |
| 2008-01-28 | 2,630 | 2,630 | 2,525 | 2,525 | 3,482,100 | 631.25 |
| 2008-01-25 | 2,635 | 2,660 | 2,615 | 2,640 | 4,509,900 | 660 |
| 2008-01-24 | 2,505 | 2,595 | 2,495 | 2,570 | 4,126,000 | 642.50 |
| 2008-01-23 | 2,595 | 2,595 | 2,470 | 2,535 | 4,543,700 | 633.75 |
| 2008-01-22 | 2,550 | 2,555 | 2,475 | 2,495 | 4,611,900 | 623.75 |
| 2008-01-21 | 2,655 | 2,670 | 2,605 | 2,615 | 3,393,800 | 653.75 |
| 2008-01-18 | 2,610 | 2,695 | 2,560 | 2,655 | 7,844,400 | 663.75 |
| 2008-01-17 | 2,725 | 2,760 | 2,635 | 2,700 | 6,157,900 | 675 |
| 2008-01-16 | 2,735 | 2,770 | 2,660 | 2,690 | 6,835,900 | 672.50 |
| 2008-01-15 | 2,980 | 2,995 | 2,815 | 2,855 | 5,153,800 | 713.75 |
| 2008-01-11 | 3,030 | 3,080 | 2,945 | 2,975 | 5,157,300 | 743.75 |
| 2008-01-10 | 3,130 | 3,130 | 3,030 | 3,070 | 1,667,800 | 767.50 |
| 2008-01-09 | 3,040 | 3,120 | 3,020 | 3,120 | 3,174,200 | 780 |
| 2008-01-08 | 3,100 | 3,120 | 3,020 | 3,080 | 4,450,000 | 770 |
| 2008-01-07 | 3,160 | 3,190 | 3,110 | 3,170 | 2,553,300 | 792.50 |
| 2008-01-04 | 3,240 | 3,260 | 3,160 | 3,210 | 2,632,700 | 802.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
