7272 ヤマハ発動機(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 | 934 | 940 | 920 | 932 | 635,600 | 310.67 |
| 2008-12-29 | 908 | 924 | 901 | 919 | 687,800 | 306.33 |
| 2008-12-26 | 887 | 927 | 880 | 927 | 887,300 | 309 |
| 2008-12-25 | 858 | 887 | 850 | 877 | 923,800 | 292.33 |
| 2008-12-24 | 930 | 933 | 886 | 888 | 1,597,600 | 296 |
| 2008-12-22 | 920 | 949 | 916 | 945 | 974,200 | 315 |
| 2008-12-19 | 920 | 938 | 906 | 915 | 1,777,500 | 305 |
| 2008-12-18 | 902 | 925 | 890 | 900 | 1,489,500 | 300 |
| 2008-12-17 | 930 | 945 | 890 | 932 | 1,865,700 | 310.67 |
| 2008-12-16 | 926 | 930 | 901 | 920 | 1,083,100 | 306.67 |
| 2008-12-15 | 900 | 932 | 891 | 931 | 1,556,100 | 310.33 |
| 2008-12-12 | 898 | 898 | 841 | 854 | 2,320,900 | 284.67 |
| 2008-12-11 | 871 | 912 | 860 | 897 | 2,052,000 | 299 |
| 2008-12-10 | 810 | 861 | 810 | 851 | 1,243,500 | 283.67 |
| 2008-12-09 | 825 | 854 | 814 | 827 | 1,526,600 | 275.67 |
| 2008-12-08 | 799 | 826 | 782 | 820 | 1,120,700 | 273.33 |
| 2008-12-05 | 802 | 804 | 764 | 773 | 2,443,700 | 257.67 |
| 2008-12-04 | 876 | 876 | 807 | 822 | 2,222,200 | 274 |
| 2008-12-03 | 894 | 900 | 853 | 880 | 1,300,600 | 293.33 |
| 2008-12-02 | 855 | 892 | 851 | 874 | 1,953,200 | 291.33 |
| 2008-12-01 | 923 | 924 | 879 | 887 | 857,800 | 295.67 |
| 2008-11-28 | 926 | 929 | 885 | 903 | 1,188,300 | 301 |
| 2008-11-27 | 931 | 945 | 906 | 916 | 984,800 | 305.33 |
| 2008-11-26 | 900 | 933 | 886 | 921 | 1,216,200 | 307 |
| 2008-11-25 | 960 | 963 | 877 | 902 | 1,828,800 | 300.67 |
| 2008-11-21 | 875 | 933 | 854 | 931 | 1,551,200 | 310.33 |
| 2008-11-20 | 908 | 939 | 894 | 896 | 2,016,500 | 298.67 |
| 2008-11-19 | 932 | 957 | 920 | 939 | 1,265,700 | 313 |
| 2008-11-18 | 953 | 953 | 913 | 922 | 1,234,900 | 307.33 |
| 2008-11-17 | 939 | 1,005 | 911 | 963 | 1,371,800 | 321 |
| 2008-11-14 | 984 | 994 | 950 | 959 | 1,017,500 | 319.67 |
| 2008-11-13 | 941 | 945 | 902 | 914 | 1,519,900 | 304.67 |
| 2008-11-12 | 1,000 | 1,028 | 982 | 991 | 938,600 | 330.33 |
| 2008-11-11 | 1,079 | 1,087 | 1,016 | 1,017 | 1,335,400 | 339 |
| 2008-11-10 | 1,078 | 1,079 | 1,060 | 1,079 | 673,500 | 359.67 |
| 2008-11-07 | 940 | 1,040 | 916 | 979 | 2,440,000 | 326.33 |
| 2008-11-06 | 1,131 | 1,132 | 1,010 | 1,010 | 2,290,000 | 336.67 |
| 2008-11-05 | 1,100 | 1,210 | 1,099 | 1,210 | 2,418,900 | 403.33 |
| 2008-11-04 | 1,067 | 1,094 | 1,029 | 1,055 | 3,090,800 | 351.67 |
| 2008-10-31 | 1,026 | 1,066 | 1,026 | 1,066 | 1,499,000 | 355.33 |
| 2008-10-30 | 880 | 966 | 867 | 966 | 2,411,100 | 322 |
| 2008-10-29 | 907 | 909 | 829 | 866 | 2,192,100 | 288.67 |
| 2008-10-28 | 750 | 867 | 710 | 864 | 2,523,400 | 288 |
| 2008-10-27 | 800 | 860 | 766 | 779 | 1,769,000 | 259.67 |
| 2008-10-24 | 900 | 900 | 809 | 813 | 1,427,600 | 271 |
| 2008-10-23 | 941 | 941 | 865 | 890 | 3,087,400 | 296.67 |
| 2008-10-22 | 1,020 | 1,024 | 965 | 965 | 1,291,200 | 321.67 |
| 2008-10-21 | 1,090 | 1,090 | 1,033 | 1,065 | 1,492,500 | 355 |
| 2008-10-20 | 1,051 | 1,076 | 1,031 | 1,050 | 1,433,200 | 350 |
| 2008-10-17 | 1,084 | 1,084 | 1,031 | 1,050 | 1,310,500 | 350 |
| 2008-10-16 | 1,031 | 1,039 | 967 | 994 | 1,456,400 | 331.33 |
| 2008-10-15 | 1,160 | 1,184 | 1,056 | 1,111 | 2,631,700 | 370.33 |
| 2008-10-14 | 1,234 | 1,234 | 1,161 | 1,234 | 1,057,200 | 411.33 |
| 2008-10-10 | 980 | 1,075 | 980 | 1,034 | 1,827,300 | 344.67 |
| 2008-10-09 | 1,045 | 1,170 | 1,027 | 1,113 | 1,430,200 | 371 |
| 2008-10-08 | 1,162 | 1,188 | 1,051 | 1,065 | 1,473,800 | 355 |
| 2008-10-07 | 1,126 | 1,219 | 1,126 | 1,202 | 1,110,800 | 400.67 |
| 2008-10-06 | 1,258 | 1,281 | 1,217 | 1,226 | 1,535,100 | 408.67 |
| 2008-10-03 | 1,300 | 1,308 | 1,245 | 1,257 | 1,766,600 | 419 |
| 2008-10-02 | 1,430 | 1,430 | 1,327 | 1,331 | 1,048,400 | 443.67 |
| 2008-10-01 | 1,422 | 1,430 | 1,405 | 1,414 | 918,800 | 471.33 |
| 2008-09-30 | 1,429 | 1,444 | 1,393 | 1,417 | 1,297,700 | 472.33 |
| 2008-09-29 | 1,540 | 1,571 | 1,453 | 1,459 | 1,489,500 | 486.33 |
| 2008-09-26 | 1,595 | 1,603 | 1,540 | 1,555 | 1,573,100 | 518.33 |
| 2008-09-25 | 1,579 | 1,586 | 1,562 | 1,580 | 2,087,100 | 526.67 |
| 2008-09-24 | 1,577 | 1,591 | 1,540 | 1,578 | 1,652,400 | 526 |
| 2008-09-22 | 1,637 | 1,666 | 1,627 | 1,641 | 1,258,500 | 547 |
| 2008-09-19 | 1,556 | 1,617 | 1,531 | 1,607 | 1,301,900 | 535.67 |
| 2008-09-18 | 1,519 | 1,610 | 1,506 | 1,596 | 1,647,100 | 532 |
| 2008-09-17 | 1,570 | 1,609 | 1,544 | 1,575 | 1,849,300 | 525 |
| 2008-09-16 | 1,541 | 1,560 | 1,502 | 1,560 | 1,376,500 | 520 |
| 2008-09-12 | 1,593 | 1,603 | 1,554 | 1,579 | 2,351,400 | 526.33 |
| 2008-09-11 | 1,645 | 1,660 | 1,609 | 1,610 | 1,551,400 | 536.67 |
| 2008-09-10 | 1,600 | 1,683 | 1,593 | 1,640 | 1,252,000 | 546.67 |
| 2008-09-09 | 1,690 | 1,694 | 1,622 | 1,628 | 879,400 | 542.67 |
| 2008-09-08 | 1,610 | 1,672 | 1,610 | 1,666 | 1,378,100 | 555.33 |
| 2008-09-05 | 1,545 | 1,604 | 1,545 | 1,589 | 1,498,300 | 529.67 |
| 2008-09-04 | 1,637 | 1,643 | 1,598 | 1,603 | 1,252,300 | 534.33 |
| 2008-09-03 | 1,600 | 1,639 | 1,599 | 1,638 | 1,502,700 | 546 |
| 2008-09-02 | 1,627 | 1,645 | 1,574 | 1,594 | 1,450,600 | 531.33 |
| 2008-09-01 | 1,659 | 1,679 | 1,626 | 1,627 | 873,700 | 542.33 |
| 2008-08-29 | 1,678 | 1,702 | 1,669 | 1,702 | 1,485,500 | 567.33 |
| 2008-08-28 | 1,632 | 1,632 | 1,602 | 1,620 | 859,500 | 540 |
| 2008-08-27 | 1,664 | 1,665 | 1,607 | 1,618 | 1,226,600 | 539.33 |
| 2008-08-26 | 1,640 | 1,691 | 1,640 | 1,676 | 1,347,800 | 558.67 |
| 2008-08-25 | 1,624 | 1,660 | 1,624 | 1,640 | 1,193,600 | 546.67 |
| 2008-08-22 | 1,636 | 1,640 | 1,616 | 1,624 | 1,049,300 | 541.33 |
| 2008-08-21 | 1,669 | 1,670 | 1,626 | 1,635 | 702,700 | 545 |
| 2008-08-20 | 1,629 | 1,664 | 1,625 | 1,646 | 818,000 | 548.67 |
| 2008-08-19 | 1,680 | 1,681 | 1,646 | 1,659 | 1,308,100 | 553 |
| 2008-08-18 | 1,664 | 1,720 | 1,659 | 1,703 | 1,256,300 | 567.67 |
| 2008-08-15 | 1,636 | 1,656 | 1,624 | 1,654 | 1,684,700 | 551.33 |
| 2008-08-14 | 1,651 | 1,667 | 1,640 | 1,654 | 1,865,000 | 551.33 |
| 2008-08-13 | 1,700 | 1,719 | 1,695 | 1,699 | 1,595,700 | 566.33 |
| 2008-08-12 | 1,746 | 1,750 | 1,685 | 1,697 | 1,793,300 | 565.67 |
| 2008-08-11 | 1,735 | 1,749 | 1,707 | 1,745 | 2,575,900 | 581.67 |
| 2008-08-08 | 1,702 | 1,754 | 1,690 | 1,745 | 1,596,100 | 581.67 |
| 2008-08-07 | 1,773 | 1,773 | 1,713 | 1,732 | 1,456,400 | 577.33 |
| 2008-08-06 | 1,740 | 1,795 | 1,731 | 1,782 | 2,451,900 | 594 |
| 2008-08-05 | 1,679 | 1,703 | 1,663 | 1,680 | 1,344,100 | 560 |
| 2008-08-04 | 1,742 | 1,742 | 1,662 | 1,678 | 2,074,900 | 559.33 |
| 2008-08-01 | 1,831 | 1,831 | 1,716 | 1,745 | 3,253,400 | 581.67 |
| 2008-07-31 | 1,968 | 1,968 | 1,761 | 1,830 | 4,214,700 | 610 |
| 2008-07-30 | 1,954 | 1,979 | 1,941 | 1,950 | 2,976,800 | 650 |
| 2008-07-29 | 1,952 | 1,952 | 1,868 | 1,894 | 2,027,800 | 631.33 |
| 2008-07-28 | 2,000 | 2,010 | 1,948 | 1,967 | 1,203,500 | 655.67 |
| 2008-07-25 | 1,980 | 1,994 | 1,950 | 1,955 | 1,068,400 | 651.67 |
| 2008-07-24 | 1,935 | 1,990 | 1,935 | 1,983 | 875,900 | 661 |
| 2008-07-23 | 1,953 | 1,983 | 1,921 | 1,931 | 1,086,900 | 643.67 |
| 2008-07-22 | 1,832 | 1,900 | 1,825 | 1,900 | 1,324,000 | 633.33 |
| 2008-07-18 | 1,803 | 1,822 | 1,775 | 1,782 | 739,600 | 594 |
| 2008-07-17 | 1,781 | 1,800 | 1,764 | 1,773 | 1,280,200 | 591 |
| 2008-07-16 | 1,749 | 1,807 | 1,735 | 1,781 | 1,418,300 | 593.67 |
| 2008-07-15 | 1,812 | 1,813 | 1,757 | 1,771 | 1,914,000 | 590.33 |
| 2008-07-14 | 1,867 | 1,875 | 1,814 | 1,830 | 2,693,200 | 610 |
| 2008-07-11 | 1,920 | 1,930 | 1,870 | 1,876 | 1,464,400 | 625.33 |
| 2008-07-10 | 1,881 | 1,905 | 1,861 | 1,893 | 1,394,100 | 631 |
| 2008-07-09 | 1,935 | 1,949 | 1,870 | 1,882 | 1,428,200 | 627.33 |
| 2008-07-08 | 1,874 | 1,903 | 1,862 | 1,888 | 1,873,500 | 629.33 |
| 2008-07-07 | 1,876 | 1,891 | 1,839 | 1,883 | 1,495,700 | 627.67 |
| 2008-07-04 | 1,888 | 1,895 | 1,835 | 1,885 | 1,959,500 | 628.33 |
| 2008-07-03 | 1,883 | 1,906 | 1,850 | 1,898 | 1,770,200 | 632.67 |
| 2008-07-02 | 1,966 | 1,967 | 1,904 | 1,924 | 1,573,100 | 641.33 |
| 2008-07-01 | 1,992 | 2,035 | 1,972 | 1,987 | 839,900 | 662.33 |
| 2008-06-30 | 2,085 | 2,095 | 1,981 | 1,987 | 1,630,100 | 662.33 |
| 2008-06-27 | 1,970 | 2,040 | 1,959 | 2,005 | 1,395,500 | 668.33 |
| 2008-06-26 | 2,075 | 2,095 | 2,040 | 2,060 | 950,500 | 686.67 |
| 2008-06-25 | 2,105 | 2,110 | 2,035 | 2,095 | 1,278,600 | 698.33 |
| 2008-06-24 | 2,075 | 2,125 | 2,075 | 2,085 | 1,202,500 | 695 |
| 2008-06-23 | 2,100 | 2,120 | 2,075 | 2,105 | 1,054,100 | 701.67 |
| 2008-06-20 | 2,130 | 2,155 | 2,110 | 2,130 | 1,128,000 | 710 |
| 2008-06-19 | 2,170 | 2,170 | 2,090 | 2,125 | 1,205,900 | 708.33 |
| 2008-06-18 | 2,195 | 2,200 | 2,140 | 2,175 | 1,014,400 | 725 |
| 2008-06-17 | 2,225 | 2,225 | 2,175 | 2,190 | 1,100,500 | 730 |
| 2008-06-16 | 2,195 | 2,210 | 2,155 | 2,190 | 1,107,500 | 730 |
| 2008-06-13 | 2,190 | 2,210 | 2,130 | 2,175 | 1,499,900 | 725 |
| 2008-06-12 | 2,210 | 2,235 | 2,165 | 2,205 | 1,963,800 | 735 |
| 2008-06-11 | 2,190 | 2,250 | 2,180 | 2,230 | 1,810,000 | 743.33 |
| 2008-06-10 | 2,150 | 2,175 | 2,125 | 2,135 | 1,010,900 | 711.67 |
| 2008-06-09 | 2,095 | 2,160 | 2,090 | 2,140 | 1,476,100 | 713.33 |
| 2008-06-06 | 2,280 | 2,290 | 2,220 | 2,235 | 1,231,800 | 745 |
| 2008-06-05 | 2,205 | 2,250 | 2,175 | 2,235 | 1,997,300 | 745 |
| 2008-06-04 | 2,080 | 2,205 | 2,065 | 2,205 | 1,398,100 | 735 |
| 2008-06-03 | 2,130 | 2,145 | 2,055 | 2,075 | 1,957,700 | 691.67 |
| 2008-06-02 | 2,155 | 2,210 | 2,150 | 2,175 | 1,668,800 | 725 |
| 2008-05-30 | 2,090 | 2,165 | 2,080 | 2,145 | 1,828,700 | 715 |
| 2008-05-29 | 1,985 | 2,025 | 1,978 | 2,020 | 1,480,400 | 673.33 |
| 2008-05-28 | 1,939 | 1,960 | 1,925 | 1,926 | 1,884,000 | 642 |
| 2008-05-27 | 1,994 | 2,005 | 1,964 | 1,999 | 516,800 | 666.33 |
| 2008-05-26 | 1,991 | 1,996 | 1,960 | 1,964 | 1,194,800 | 654.67 |
| 2008-05-23 | 2,030 | 2,060 | 2,010 | 2,015 | 1,627,200 | 671.67 |
| 2008-05-22 | 1,960 | 2,045 | 1,960 | 2,035 | 1,143,400 | 678.33 |
| 2008-05-21 | 2,040 | 2,055 | 1,989 | 2,000 | 1,196,500 | 666.67 |
| 2008-05-20 | 2,105 | 2,130 | 2,070 | 2,080 | 561,900 | 693.33 |
| 2008-05-19 | 2,080 | 2,110 | 2,075 | 2,095 | 1,158,000 | 698.33 |
| 2008-05-16 | 2,125 | 2,160 | 2,115 | 2,120 | 1,817,100 | 706.67 |
| 2008-05-15 | 2,050 | 2,120 | 2,050 | 2,090 | 1,754,800 | 696.67 |
| 2008-05-14 | 2,005 | 2,060 | 1,990 | 2,045 | 1,519,500 | 681.67 |
| 2008-05-13 | 1,936 | 1,967 | 1,910 | 1,957 | 1,242,200 | 652.33 |
| 2008-05-12 | 1,932 | 1,934 | 1,885 | 1,906 | 1,781,200 | 635.33 |
| 2008-05-09 | 1,994 | 1,994 | 1,928 | 1,930 | 1,602,700 | 643.33 |
| 2008-05-08 | 2,010 | 2,015 | 1,975 | 1,993 | 1,371,300 | 664.33 |
| 2008-05-07 | 2,045 | 2,075 | 2,035 | 2,050 | 1,541,500 | 683.33 |
| 2008-05-02 | 2,030 | 2,050 | 1,998 | 2,015 | 1,018,100 | 671.67 |
| 2008-05-01 | 2,010 | 2,030 | 1,984 | 2,015 | 897,200 | 671.67 |
| 2008-04-30 | 2,100 | 2,100 | 1,991 | 2,005 | 1,472,800 | 668.33 |
| 2008-04-28 | 2,045 | 2,095 | 2,030 | 2,065 | 1,453,700 | 688.33 |
| 2008-04-25 | 1,957 | 2,030 | 1,957 | 2,025 | 1,024,400 | 675 |
| 2008-04-24 | 2,030 | 2,030 | 1,981 | 1,987 | 816,300 | 662.33 |
| 2008-04-23 | 1,985 | 2,050 | 1,947 | 2,030 | 885,900 | 676.67 |
| 2008-04-22 | 2,020 | 2,075 | 2,005 | 2,025 | 1,047,200 | 675 |
| 2008-04-21 | 2,090 | 2,115 | 2,075 | 2,090 | 1,067,400 | 696.67 |
| 2008-04-18 | 1,968 | 2,010 | 1,958 | 1,997 | 1,135,200 | 665.67 |
| 2008-04-17 | 1,979 | 2,005 | 1,972 | 1,996 | 1,615,000 | 665.33 |
| 2008-04-16 | 1,900 | 1,935 | 1,892 | 1,919 | 1,118,800 | 639.67 |
| 2008-04-15 | 1,856 | 1,907 | 1,848 | 1,899 | 1,462,800 | 633 |
| 2008-04-14 | 1,770 | 1,841 | 1,759 | 1,826 | 1,497,900 | 608.67 |
| 2008-04-11 | 1,800 | 1,884 | 1,792 | 1,884 | 1,689,200 | 628 |
| 2008-04-10 | 1,758 | 1,782 | 1,733 | 1,773 | 2,403,200 | 591 |
| 2008-04-09 | 1,920 | 1,929 | 1,833 | 1,848 | 1,029,600 | 616 |
| 2008-04-08 | 1,950 | 1,957 | 1,900 | 1,901 | 1,190,600 | 633.67 |
| 2008-04-07 | 1,952 | 1,963 | 1,925 | 1,948 | 851,700 | 649.33 |
| 2008-04-04 | 2,005 | 2,005 | 1,930 | 1,930 | 2,038,400 | 643.33 |
| 2008-04-03 | 2,010 | 2,035 | 1,972 | 2,015 | 1,490,800 | 671.67 |
| 2008-04-02 | 1,931 | 1,973 | 1,931 | 1,955 | 1,030,600 | 651.67 |
| 2008-04-01 | 1,849 | 1,900 | 1,835 | 1,864 | 1,096,200 | 621.33 |
| 2008-03-31 | 1,836 | 1,850 | 1,808 | 1,834 | 1,703,300 | 611.33 |
| 2008-03-28 | 1,804 | 1,850 | 1,801 | 1,833 | 1,830,300 | 611 |
| 2008-03-27 | 1,840 | 1,857 | 1,820 | 1,833 | 1,563,900 | 611 |
| 2008-03-26 | 1,893 | 1,924 | 1,852 | 1,870 | 1,355,000 | 623.33 |
| 2008-03-25 | 1,874 | 1,945 | 1,874 | 1,923 | 1,323,700 | 641 |
| 2008-03-24 | 1,832 | 1,866 | 1,832 | 1,844 | 659,600 | 614.67 |
| 2008-03-21 | 1,808 | 1,838 | 1,800 | 1,831 | 828,700 | 610.33 |
| 2008-03-19 | 1,776 | 1,814 | 1,755 | 1,780 | 1,475,700 | 593.33 |
| 2008-03-18 | 1,677 | 1,703 | 1,663 | 1,700 | 2,438,200 | 566.67 |
| 2008-03-17 | 1,736 | 1,736 | 1,658 | 1,694 | 1,830,600 | 564.67 |
| 2008-03-14 | 1,848 | 1,868 | 1,766 | 1,779 | 1,237,600 | 593 |
| 2008-03-13 | 1,912 | 1,915 | 1,803 | 1,846 | 1,458,700 | 615.33 |
| 2008-03-12 | 2,010 | 2,010 | 1,918 | 1,935 | 1,443,100 | 645 |
| 2008-03-11 | 1,810 | 1,906 | 1,804 | 1,888 | 1,760,900 | 629.33 |
| 2008-03-10 | 1,870 | 1,885 | 1,810 | 1,824 | 1,356,700 | 608 |
| 2008-03-07 | 1,924 | 1,928 | 1,885 | 1,905 | 2,729,900 | 635 |
| 2008-03-06 | 1,979 | 2,050 | 1,972 | 2,005 | 1,231,000 | 668.33 |
| 2008-03-05 | 2,000 | 2,010 | 1,945 | 1,960 | 1,370,500 | 653.33 |
| 2008-03-04 | 1,997 | 2,000 | 1,945 | 1,970 | 1,614,100 | 656.67 |
| 2008-03-03 | 2,015 | 2,020 | 1,972 | 1,981 | 3,085,200 | 660.33 |
| 2008-02-29 | 2,125 | 2,130 | 2,085 | 2,115 | 1,461,300 | 705 |
| 2008-02-28 | 2,205 | 2,220 | 2,155 | 2,205 | 1,456,300 | 735 |
| 2008-02-27 | 2,265 | 2,315 | 2,260 | 2,285 | 2,640,200 | 761.67 |
| 2008-02-26 | 2,155 | 2,180 | 2,145 | 2,165 | 1,776,200 | 721.67 |
| 2008-02-25 | 2,115 | 2,150 | 2,105 | 2,135 | 1,439,900 | 711.67 |
| 2008-02-22 | 2,080 | 2,130 | 2,075 | 2,115 | 1,808,100 | 705 |
| 2008-02-21 | 2,160 | 2,210 | 2,095 | 2,160 | 2,206,900 | 720 |
| 2008-02-20 | 2,175 | 2,175 | 2,115 | 2,120 | 2,160,800 | 706.67 |
| 2008-02-19 | 2,135 | 2,165 | 2,100 | 2,135 | 1,747,400 | 711.67 |
| 2008-02-18 | 2,125 | 2,160 | 2,080 | 2,115 | 2,024,400 | 705 |
| 2008-02-15 | 2,080 | 2,095 | 2,010 | 2,085 | 2,035,100 | 695 |
| 2008-02-14 | 2,075 | 2,105 | 2,040 | 2,075 | 2,191,300 | 691.67 |
| 2008-02-13 | 2,070 | 2,070 | 2,005 | 2,015 | 1,578,300 | 671.67 |
| 2008-02-12 | 2,070 | 2,070 | 2,005 | 2,030 | 1,419,300 | 676.67 |
| 2008-02-08 | 2,090 | 2,135 | 2,005 | 2,030 | 1,771,100 | 676.67 |
| 2008-02-07 | 2,065 | 2,160 | 1,998 | 2,130 | 4,343,700 | 710 |
| 2008-02-06 | 2,205 | 2,215 | 2,095 | 2,105 | 4,150,200 | 701.67 |
| 2008-02-05 | 2,660 | 2,665 | 2,225 | 2,225 | 1,918,800 | 741.67 |
| 2008-02-04 | 2,555 | 2,630 | 2,540 | 2,625 | 2,388,100 | 875 |
| 2008-02-01 | 2,465 | 2,510 | 2,445 | 2,475 | 1,735,700 | 825 |
| 2008-01-31 | 2,270 | 2,430 | 2,265 | 2,410 | 1,989,300 | 803.33 |
| 2008-01-30 | 2,220 | 2,305 | 2,220 | 2,270 | 1,713,500 | 756.67 |
| 2008-01-29 | 2,300 | 2,325 | 2,225 | 2,290 | 1,058,600 | 763.33 |
| 2008-01-28 | 2,300 | 2,320 | 2,220 | 2,230 | 1,699,400 | 743.33 |
| 2008-01-25 | 2,205 | 2,345 | 2,190 | 2,340 | 1,924,800 | 780 |
| 2008-01-24 | 2,145 | 2,205 | 2,135 | 2,165 | 1,653,300 | 721.67 |
| 2008-01-23 | 2,135 | 2,145 | 2,040 | 2,090 | 1,459,800 | 696.67 |
| 2008-01-22 | 2,025 | 2,100 | 2,000 | 2,015 | 1,591,100 | 671.67 |
| 2008-01-21 | 2,225 | 2,235 | 2,115 | 2,140 | 2,115,100 | 713.33 |
| 2008-01-18 | 2,175 | 2,320 | 2,165 | 2,305 | 1,626,900 | 768.33 |
| 2008-01-17 | 2,240 | 2,275 | 2,185 | 2,265 | 1,842,900 | 755 |
| 2008-01-16 | 2,220 | 2,345 | 2,220 | 2,230 | 2,122,100 | 743.33 |
| 2008-01-15 | 2,380 | 2,430 | 2,310 | 2,340 | 2,845,800 | 780 |
| 2008-01-11 | 2,460 | 2,470 | 2,390 | 2,415 | 1,645,500 | 805 |
| 2008-01-10 | 2,475 | 2,475 | 2,430 | 2,450 | 1,455,400 | 816.67 |
| 2008-01-09 | 2,385 | 2,445 | 2,355 | 2,440 | 911,000 | 813.33 |
| 2008-01-08 | 2,460 | 2,460 | 2,400 | 2,430 | 1,373,600 | 810 |
| 2008-01-07 | 2,480 | 2,505 | 2,430 | 2,465 | 1,885,800 | 821.67 |
| 2008-01-04 | 2,700 | 2,700 | 2,535 | 2,560 | 866,200 | 853.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
