7282 豊田合成(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 | 1,023 | 1,061 | 1,016 | 1,040 | 109,100 | 1,040 |
| 2008-12-29 | 1,020 | 1,039 | 1,004 | 1,033 | 137,600 | 1,033 |
| 2008-12-26 | 989 | 1,026 | 989 | 1,023 | 221,900 | 1,023 |
| 2008-12-25 | 979 | 998 | 960 | 989 | 189,200 | 989 |
| 2008-12-24 | 1,000 | 1,019 | 982 | 988 | 405,400 | 988 |
| 2008-12-22 | 1,025 | 1,040 | 1,000 | 1,033 | 329,700 | 1,033 |
| 2008-12-19 | 1,004 | 1,022 | 987 | 995 | 403,600 | 995 |
| 2008-12-18 | 976 | 996 | 972 | 984 | 435,200 | 984 |
| 2008-12-17 | 1,026 | 1,046 | 981 | 1,006 | 494,100 | 1,006 |
| 2008-12-16 | 1,020 | 1,060 | 1,012 | 1,040 | 541,900 | 1,040 |
| 2008-12-15 | 1,010 | 1,074 | 1,009 | 1,064 | 578,100 | 1,064 |
| 2008-12-12 | 1,058 | 1,064 | 947 | 977 | 1,017,900 | 977 |
| 2008-12-11 | 1,128 | 1,128 | 1,061 | 1,120 | 766,400 | 1,120 |
| 2008-12-10 | 1,003 | 1,109 | 1,003 | 1,088 | 791,700 | 1,088 |
| 2008-12-09 | 1,012 | 1,059 | 1,001 | 1,011 | 779,900 | 1,011 |
| 2008-12-08 | 971 | 1,018 | 951 | 1,011 | 458,200 | 1,011 |
| 2008-12-05 | 987 | 1,018 | 979 | 991 | 368,400 | 991 |
| 2008-12-04 | 1,051 | 1,069 | 962 | 972 | 804,200 | 972 |
| 2008-12-03 | 1,082 | 1,099 | 1,037 | 1,069 | 367,800 | 1,069 |
| 2008-12-02 | 1,100 | 1,114 | 1,052 | 1,068 | 540,500 | 1,068 |
| 2008-12-01 | 1,175 | 1,180 | 1,122 | 1,130 | 348,900 | 1,130 |
| 2008-11-28 | 1,183 | 1,213 | 1,170 | 1,201 | 458,100 | 1,201 |
| 2008-11-27 | 1,183 | 1,217 | 1,137 | 1,148 | 292,600 | 1,148 |
| 2008-11-26 | 1,239 | 1,239 | 1,159 | 1,163 | 771,200 | 1,163 |
| 2008-11-25 | 1,258 | 1,259 | 1,187 | 1,239 | 612,600 | 1,239 |
| 2008-11-21 | 1,120 | 1,150 | 1,072 | 1,138 | 715,800 | 1,138 |
| 2008-11-20 | 1,158 | 1,200 | 1,132 | 1,155 | 813,100 | 1,155 |
| 2008-11-19 | 1,177 | 1,220 | 1,127 | 1,158 | 765,800 | 1,158 |
| 2008-11-18 | 1,162 | 1,230 | 1,093 | 1,184 | 1,292,300 | 1,184 |
| 2008-11-17 | 1,161 | 1,249 | 1,138 | 1,220 | 909,000 | 1,220 |
| 2008-11-14 | 1,259 | 1,274 | 1,185 | 1,201 | 643,000 | 1,201 |
| 2008-11-13 | 1,153 | 1,190 | 1,137 | 1,159 | 685,000 | 1,159 |
| 2008-11-12 | 1,270 | 1,289 | 1,220 | 1,252 | 790,400 | 1,252 |
| 2008-11-11 | 1,314 | 1,350 | 1,257 | 1,285 | 615,600 | 1,285 |
| 2008-11-10 | 1,300 | 1,370 | 1,288 | 1,313 | 631,100 | 1,313 |
| 2008-11-07 | 1,199 | 1,275 | 1,181 | 1,234 | 1,001,000 | 1,234 |
| 2008-11-06 | 1,448 | 1,449 | 1,360 | 1,379 | 643,900 | 1,379 |
| 2008-11-05 | 1,398 | 1,487 | 1,344 | 1,487 | 1,102,900 | 1,487 |
| 2008-11-04 | 1,374 | 1,435 | 1,311 | 1,393 | 940,000 | 1,393 |
| 2008-10-31 | 1,390 | 1,470 | 1,300 | 1,359 | 645,000 | 1,359 |
| 2008-10-30 | 1,245 | 1,379 | 1,214 | 1,379 | 471,900 | 1,379 |
| 2008-10-29 | 1,250 | 1,250 | 1,128 | 1,179 | 681,900 | 1,179 |
| 2008-10-28 | 989 | 1,143 | 971 | 1,130 | 646,100 | 1,130 |
| 2008-10-27 | 1,086 | 1,132 | 1,000 | 1,009 | 754,900 | 1,009 |
| 2008-10-24 | 1,211 | 1,220 | 1,063 | 1,085 | 815,400 | 1,085 |
| 2008-10-23 | 1,260 | 1,280 | 1,193 | 1,249 | 664,100 | 1,249 |
| 2008-10-22 | 1,400 | 1,415 | 1,321 | 1,328 | 823,600 | 1,328 |
| 2008-10-21 | 1,602 | 1,602 | 1,470 | 1,538 | 560,100 | 1,538 |
| 2008-10-20 | 1,450 | 1,509 | 1,408 | 1,492 | 802,200 | 1,492 |
| 2008-10-17 | 1,398 | 1,420 | 1,362 | 1,390 | 733,300 | 1,390 |
| 2008-10-16 | 1,380 | 1,390 | 1,269 | 1,298 | 560,200 | 1,298 |
| 2008-10-15 | 1,457 | 1,494 | 1,379 | 1,457 | 655,500 | 1,457 |
| 2008-10-14 | 1,457 | 1,457 | 1,420 | 1,457 | 395,000 | 1,457 |
| 2008-10-10 | 1,256 | 1,280 | 1,201 | 1,257 | 729,200 | 1,257 |
| 2008-10-09 | 1,310 | 1,382 | 1,267 | 1,333 | 782,700 | 1,333 |
| 2008-10-08 | 1,365 | 1,400 | 1,302 | 1,320 | 883,500 | 1,320 |
| 2008-10-07 | 1,358 | 1,448 | 1,308 | 1,429 | 1,293,900 | 1,429 |
| 2008-10-06 | 1,564 | 1,601 | 1,494 | 1,508 | 794,500 | 1,508 |
| 2008-10-03 | 1,678 | 1,691 | 1,585 | 1,594 | 726,700 | 1,594 |
| 2008-10-02 | 1,800 | 1,813 | 1,704 | 1,722 | 945,900 | 1,722 |
| 2008-10-01 | 1,839 | 1,848 | 1,758 | 1,770 | 763,500 | 1,770 |
| 2008-09-30 | 1,626 | 1,764 | 1,626 | 1,750 | 823,200 | 1,750 |
| 2008-09-29 | 1,804 | 1,815 | 1,709 | 1,717 | 662,800 | 1,717 |
| 2008-09-26 | 1,883 | 1,883 | 1,816 | 1,835 | 581,700 | 1,835 |
| 2008-09-25 | 1,815 | 1,865 | 1,801 | 1,860 | 689,900 | 1,860 |
| 2008-09-24 | 1,850 | 1,867 | 1,811 | 1,821 | 995,100 | 1,821 |
| 2008-09-22 | 1,936 | 1,936 | 1,847 | 1,882 | 616,800 | 1,882 |
| 2008-09-19 | 1,822 | 1,859 | 1,791 | 1,846 | 829,700 | 1,846 |
| 2008-09-18 | 1,816 | 1,870 | 1,753 | 1,849 | 573,000 | 1,849 |
| 2008-09-17 | 2,075 | 2,075 | 1,860 | 1,904 | 879,200 | 1,904 |
| 2008-09-16 | 1,982 | 1,984 | 1,902 | 1,956 | 910,700 | 1,956 |
| 2008-09-12 | 2,135 | 2,160 | 2,045 | 2,070 | 677,100 | 2,070 |
| 2008-09-11 | 2,190 | 2,225 | 2,115 | 2,125 | 412,700 | 2,125 |
| 2008-09-10 | 2,120 | 2,260 | 2,115 | 2,230 | 850,500 | 2,230 |
| 2008-09-09 | 2,230 | 2,240 | 2,135 | 2,155 | 553,500 | 2,155 |
| 2008-09-08 | 2,230 | 2,290 | 2,215 | 2,250 | 435,900 | 2,250 |
| 2008-09-05 | 2,125 | 2,210 | 2,125 | 2,200 | 569,200 | 2,200 |
| 2008-09-04 | 2,280 | 2,315 | 2,230 | 2,235 | 618,400 | 2,235 |
| 2008-09-03 | 2,295 | 2,355 | 2,280 | 2,340 | 704,000 | 2,340 |
| 2008-09-02 | 2,305 | 2,330 | 2,205 | 2,235 | 704,700 | 2,235 |
| 2008-09-01 | 2,360 | 2,385 | 2,335 | 2,345 | 313,700 | 2,345 |
| 2008-08-29 | 2,380 | 2,455 | 2,380 | 2,455 | 587,400 | 2,455 |
| 2008-08-28 | 2,335 | 2,405 | 2,325 | 2,395 | 689,700 | 2,395 |
| 2008-08-27 | 2,370 | 2,370 | 2,315 | 2,325 | 318,200 | 2,325 |
| 2008-08-26 | 2,265 | 2,385 | 2,250 | 2,370 | 579,600 | 2,370 |
| 2008-08-25 | 2,340 | 2,350 | 2,290 | 2,300 | 317,800 | 2,300 |
| 2008-08-22 | 2,340 | 2,340 | 2,250 | 2,285 | 497,700 | 2,285 |
| 2008-08-21 | 2,365 | 2,375 | 2,320 | 2,330 | 279,600 | 2,330 |
| 2008-08-20 | 2,365 | 2,400 | 2,330 | 2,355 | 307,300 | 2,355 |
| 2008-08-19 | 2,405 | 2,410 | 2,345 | 2,365 | 399,200 | 2,365 |
| 2008-08-18 | 2,400 | 2,480 | 2,385 | 2,445 | 374,400 | 2,445 |
| 2008-08-15 | 2,335 | 2,460 | 2,335 | 2,440 | 674,700 | 2,440 |
| 2008-08-14 | 2,355 | 2,370 | 2,315 | 2,360 | 860,800 | 2,360 |
| 2008-08-13 | 2,400 | 2,435 | 2,370 | 2,410 | 917,400 | 2,410 |
| 2008-08-12 | 2,490 | 2,500 | 2,455 | 2,475 | 843,400 | 2,475 |
| 2008-08-11 | 2,490 | 2,570 | 2,455 | 2,555 | 770,300 | 2,555 |
| 2008-08-08 | 2,455 | 2,525 | 2,420 | 2,500 | 676,000 | 2,500 |
| 2008-08-07 | 2,575 | 2,620 | 2,485 | 2,525 | 665,500 | 2,525 |
| 2008-08-06 | 2,565 | 2,650 | 2,550 | 2,615 | 739,200 | 2,615 |
| 2008-08-05 | 2,675 | 2,690 | 2,565 | 2,570 | 923,700 | 2,570 |
| 2008-08-04 | 2,835 | 2,835 | 2,670 | 2,670 | 465,100 | 2,670 |
| 2008-08-01 | 2,980 | 2,980 | 2,800 | 2,835 | 661,900 | 2,835 |
| 2008-07-31 | 2,950 | 3,200 | 2,945 | 2,975 | 1,672,600 | 2,975 |
| 2008-07-30 | 2,790 | 3,070 | 2,620 | 3,050 | 2,168,200 | 3,050 |
| 2008-07-29 | 2,915 | 2,915 | 2,720 | 2,830 | 956,000 | 2,830 |
| 2008-07-28 | 3,050 | 3,060 | 2,990 | 3,010 | 218,300 | 3,010 |
| 2008-07-25 | 3,010 | 3,040 | 2,970 | 2,990 | 231,300 | 2,990 |
| 2008-07-24 | 3,050 | 3,080 | 2,980 | 3,060 | 477,700 | 3,060 |
| 2008-07-23 | 2,950 | 3,040 | 2,925 | 2,955 | 834,600 | 2,955 |
| 2008-07-22 | 2,775 | 2,800 | 2,685 | 2,790 | 697,800 | 2,790 |
| 2008-07-18 | 2,800 | 2,810 | 2,705 | 2,735 | 442,300 | 2,735 |
| 2008-07-17 | 2,835 | 2,835 | 2,770 | 2,795 | 359,500 | 2,795 |
| 2008-07-16 | 2,750 | 2,835 | 2,745 | 2,760 | 434,300 | 2,760 |
| 2008-07-15 | 2,895 | 2,895 | 2,810 | 2,830 | 234,000 | 2,830 |
| 2008-07-14 | 2,895 | 2,980 | 2,860 | 2,870 | 262,400 | 2,870 |
| 2008-07-11 | 2,905 | 3,000 | 2,855 | 2,935 | 424,800 | 2,935 |
| 2008-07-10 | 2,935 | 2,975 | 2,890 | 2,935 | 329,600 | 2,935 |
| 2008-07-09 | 2,965 | 3,010 | 2,910 | 2,920 | 358,800 | 2,920 |
| 2008-07-08 | 2,990 | 3,010 | 2,910 | 2,925 | 305,000 | 2,925 |
| 2008-07-07 | 3,020 | 3,030 | 2,960 | 2,995 | 182,200 | 2,995 |
| 2008-07-04 | 2,995 | 3,030 | 2,965 | 3,020 | 252,200 | 3,020 |
| 2008-07-03 | 3,000 | 3,040 | 2,915 | 3,010 | 397,000 | 3,010 |
| 2008-07-02 | 3,050 | 3,130 | 3,000 | 3,050 | 543,800 | 3,050 |
| 2008-07-01 | 3,080 | 3,170 | 3,070 | 3,090 | 421,700 | 3,090 |
| 2008-06-30 | 3,100 | 3,130 | 3,070 | 3,100 | 258,800 | 3,100 |
| 2008-06-27 | 3,040 | 3,110 | 3,040 | 3,090 | 493,900 | 3,090 |
| 2008-06-26 | 3,240 | 3,260 | 3,150 | 3,160 | 467,000 | 3,160 |
| 2008-06-25 | 3,280 | 3,290 | 3,210 | 3,240 | 567,100 | 3,240 |
| 2008-06-24 | 3,350 | 3,400 | 3,300 | 3,340 | 300,600 | 3,340 |
| 2008-06-23 | 3,410 | 3,420 | 3,290 | 3,340 | 678,400 | 3,340 |
| 2008-06-20 | 3,440 | 3,560 | 3,430 | 3,450 | 1,809,700 | 3,450 |
| 2008-06-19 | 3,230 | 3,310 | 3,230 | 3,290 | 535,300 | 3,290 |
| 2008-06-18 | 3,220 | 3,330 | 3,190 | 3,310 | 709,500 | 3,310 |
| 2008-06-17 | 3,300 | 3,320 | 3,250 | 3,260 | 373,800 | 3,260 |
| 2008-06-16 | 3,380 | 3,380 | 3,310 | 3,320 | 307,200 | 3,320 |
| 2008-06-13 | 3,340 | 3,390 | 3,310 | 3,360 | 246,300 | 3,360 |
| 2008-06-12 | 3,340 | 3,350 | 3,300 | 3,340 | 391,500 | 3,340 |
| 2008-06-11 | 3,370 | 3,440 | 3,360 | 3,420 | 222,000 | 3,420 |
| 2008-06-10 | 3,350 | 3,400 | 3,330 | 3,370 | 196,200 | 3,370 |
| 2008-06-09 | 3,300 | 3,380 | 3,280 | 3,340 | 239,300 | 3,340 |
| 2008-06-06 | 3,570 | 3,570 | 3,420 | 3,420 | 470,100 | 3,420 |
| 2008-06-05 | 3,440 | 3,560 | 3,350 | 3,520 | 697,600 | 3,520 |
| 2008-06-04 | 3,340 | 3,490 | 3,320 | 3,490 | 458,600 | 3,490 |
| 2008-06-03 | 3,350 | 3,370 | 3,320 | 3,350 | 350,500 | 3,350 |
| 2008-06-02 | 3,410 | 3,460 | 3,330 | 3,430 | 422,300 | 3,430 |
| 2008-05-30 | 3,370 | 3,430 | 3,350 | 3,400 | 660,700 | 3,400 |
| 2008-05-29 | 3,240 | 3,320 | 3,210 | 3,320 | 325,800 | 3,320 |
| 2008-05-28 | 3,280 | 3,280 | 3,180 | 3,220 | 708,600 | 3,220 |
| 2008-05-27 | 3,310 | 3,320 | 3,250 | 3,300 | 361,700 | 3,300 |
| 2008-05-26 | 3,340 | 3,350 | 3,240 | 3,270 | 544,000 | 3,270 |
| 2008-05-23 | 3,410 | 3,470 | 3,400 | 3,430 | 476,300 | 3,430 |
| 2008-05-22 | 3,440 | 3,500 | 3,400 | 3,490 | 307,000 | 3,490 |
| 2008-05-21 | 3,530 | 3,560 | 3,480 | 3,510 | 287,800 | 3,510 |
| 2008-05-20 | 3,630 | 3,640 | 3,560 | 3,600 | 255,600 | 3,600 |
| 2008-05-19 | 3,570 | 3,610 | 3,510 | 3,610 | 275,400 | 3,610 |
| 2008-05-16 | 3,660 | 3,670 | 3,550 | 3,570 | 455,500 | 3,570 |
| 2008-05-15 | 3,730 | 3,730 | 3,650 | 3,660 | 264,000 | 3,660 |
| 2008-05-14 | 3,670 | 3,740 | 3,620 | 3,730 | 355,500 | 3,730 |
| 2008-05-13 | 3,630 | 3,690 | 3,630 | 3,660 | 271,000 | 3,660 |
| 2008-05-12 | 3,460 | 3,570 | 3,460 | 3,570 | 165,800 | 3,570 |
| 2008-05-09 | 3,650 | 3,660 | 3,510 | 3,510 | 304,600 | 3,510 |
| 2008-05-08 | 3,670 | 3,700 | 3,620 | 3,650 | 236,900 | 3,650 |
| 2008-05-07 | 3,740 | 3,760 | 3,680 | 3,700 | 267,600 | 3,700 |
| 2008-05-02 | 3,750 | 3,750 | 3,660 | 3,690 | 321,500 | 3,690 |
| 2008-05-01 | 3,720 | 3,730 | 3,670 | 3,670 | 336,200 | 3,670 |
| 2008-04-30 | 3,800 | 3,840 | 3,740 | 3,780 | 464,200 | 3,780 |
| 2008-04-28 | 3,770 | 3,860 | 3,750 | 3,860 | 794,100 | 3,860 |
| 2008-04-25 | 3,510 | 3,730 | 3,460 | 3,700 | 1,048,000 | 3,700 |
| 2008-04-24 | 3,580 | 3,600 | 3,500 | 3,510 | 210,900 | 3,510 |
| 2008-04-23 | 3,540 | 3,630 | 3,530 | 3,590 | 299,500 | 3,590 |
| 2008-04-22 | 3,570 | 3,580 | 3,500 | 3,530 | 208,100 | 3,530 |
| 2008-04-21 | 3,590 | 3,640 | 3,520 | 3,620 | 441,400 | 3,620 |
| 2008-04-18 | 3,570 | 3,570 | 3,420 | 3,490 | 645,700 | 3,490 |
| 2008-04-17 | 3,600 | 3,640 | 3,530 | 3,560 | 443,700 | 3,560 |
| 2008-04-16 | 3,580 | 3,610 | 3,530 | 3,570 | 350,500 | 3,570 |
| 2008-04-15 | 3,560 | 3,600 | 3,480 | 3,510 | 617,200 | 3,510 |
| 2008-04-14 | 3,490 | 3,510 | 3,460 | 3,470 | 406,400 | 3,470 |
| 2008-04-11 | 3,510 | 3,640 | 3,480 | 3,600 | 621,900 | 3,600 |
| 2008-04-10 | 3,390 | 3,490 | 3,380 | 3,400 | 844,700 | 3,400 |
| 2008-04-09 | 3,350 | 3,420 | 3,300 | 3,370 | 468,100 | 3,370 |
| 2008-04-08 | 3,400 | 3,420 | 3,320 | 3,350 | 541,200 | 3,350 |
| 2008-04-07 | 3,360 | 3,410 | 3,300 | 3,400 | 551,500 | 3,400 |
| 2008-04-04 | 3,530 | 3,540 | 3,360 | 3,370 | 1,151,800 | 3,370 |
| 2008-04-03 | 3,640 | 3,710 | 3,580 | 3,630 | 1,027,100 | 3,630 |
| 2008-04-02 | 3,840 | 3,840 | 3,750 | 3,790 | 253,600 | 3,790 |
| 2008-04-01 | 3,770 | 3,820 | 3,660 | 3,690 | 403,700 | 3,690 |
| 2008-03-31 | 3,810 | 3,830 | 3,720 | 3,750 | 315,300 | 3,750 |
| 2008-03-28 | 3,800 | 3,880 | 3,710 | 3,860 | 266,000 | 3,860 |
| 2008-03-27 | 3,820 | 3,820 | 3,700 | 3,750 | 222,300 | 3,750 |
| 2008-03-26 | 3,800 | 3,870 | 3,780 | 3,820 | 476,300 | 3,820 |
| 2008-03-25 | 3,780 | 3,800 | 3,730 | 3,770 | 314,900 | 3,770 |
| 2008-03-24 | 3,660 | 3,770 | 3,660 | 3,730 | 332,300 | 3,730 |
| 2008-03-21 | 3,660 | 3,700 | 3,630 | 3,680 | 572,300 | 3,680 |
| 2008-03-19 | 3,550 | 3,600 | 3,450 | 3,510 | 627,700 | 3,510 |
| 2008-03-18 | 3,330 | 3,380 | 3,270 | 3,350 | 448,200 | 3,350 |
| 2008-03-17 | 3,360 | 3,370 | 3,260 | 3,300 | 446,100 | 3,300 |
| 2008-03-14 | 3,590 | 3,620 | 3,410 | 3,450 | 526,000 | 3,450 |
| 2008-03-13 | 3,700 | 3,730 | 3,500 | 3,580 | 689,000 | 3,580 |
| 2008-03-12 | 3,850 | 3,860 | 3,680 | 3,690 | 342,000 | 3,690 |
| 2008-03-11 | 3,580 | 3,690 | 3,540 | 3,650 | 546,300 | 3,650 |
| 2008-03-10 | 3,660 | 3,700 | 3,560 | 3,600 | 589,700 | 3,600 |
| 2008-03-07 | 3,550 | 3,690 | 3,550 | 3,650 | 490,900 | 3,650 |
| 2008-03-06 | 3,680 | 3,760 | 3,600 | 3,740 | 822,900 | 3,740 |
| 2008-03-05 | 3,550 | 3,610 | 3,490 | 3,540 | 542,100 | 3,540 |
| 2008-03-04 | 3,670 | 3,680 | 3,550 | 3,580 | 646,400 | 3,580 |
| 2008-03-03 | 3,730 | 3,740 | 3,610 | 3,660 | 566,000 | 3,660 |
| 2008-02-29 | 3,850 | 3,860 | 3,780 | 3,830 | 428,900 | 3,830 |
| 2008-02-28 | 3,870 | 3,930 | 3,850 | 3,890 | 478,900 | 3,890 |
| 2008-02-27 | 3,990 | 4,040 | 3,940 | 3,970 | 553,200 | 3,970 |
| 2008-02-26 | 4,140 | 4,140 | 3,970 | 3,990 | 307,100 | 3,990 |
| 2008-02-25 | 4,020 | 4,100 | 3,980 | 4,080 | 322,800 | 4,080 |
| 2008-02-22 | 3,950 | 4,030 | 3,880 | 4,010 | 457,000 | 4,010 |
| 2008-02-21 | 3,960 | 4,040 | 3,960 | 3,970 | 397,800 | 3,970 |
| 2008-02-20 | 4,100 | 4,120 | 3,880 | 3,910 | 405,100 | 3,910 |
| 2008-02-19 | 4,050 | 4,120 | 4,000 | 4,090 | 460,000 | 4,090 |
| 2008-02-18 | 3,970 | 4,080 | 3,960 | 4,060 | 309,200 | 4,060 |
| 2008-02-15 | 3,970 | 4,050 | 3,930 | 4,010 | 463,800 | 4,010 |
| 2008-02-14 | 3,870 | 4,000 | 3,870 | 3,980 | 796,500 | 3,980 |
| 2008-02-13 | 3,850 | 3,930 | 3,760 | 3,790 | 768,100 | 3,790 |
| 2008-02-12 | 3,720 | 3,940 | 3,690 | 3,820 | 841,200 | 3,820 |
| 2008-02-08 | 3,650 | 3,740 | 3,640 | 3,710 | 546,600 | 3,710 |
| 2008-02-07 | 3,590 | 3,740 | 3,580 | 3,690 | 970,300 | 3,690 |
| 2008-02-06 | 3,580 | 3,660 | 3,520 | 3,540 | 362,200 | 3,540 |
| 2008-02-05 | 3,670 | 3,770 | 3,650 | 3,680 | 838,500 | 3,680 |
| 2008-02-04 | 3,700 | 3,750 | 3,570 | 3,570 | 720,200 | 3,570 |
| 2008-02-01 | 3,620 | 3,750 | 3,480 | 3,720 | 1,256,300 | 3,720 |
| 2008-01-31 | 3,180 | 3,510 | 3,160 | 3,470 | 792,200 | 3,470 |
| 2008-01-30 | 3,320 | 3,330 | 3,170 | 3,220 | 530,200 | 3,220 |
| 2008-01-29 | 3,240 | 3,320 | 3,180 | 3,270 | 614,100 | 3,270 |
| 2008-01-28 | 3,290 | 3,320 | 3,170 | 3,190 | 487,100 | 3,190 |
| 2008-01-25 | 3,240 | 3,370 | 3,230 | 3,330 | 395,200 | 3,330 |
| 2008-01-24 | 3,070 | 3,130 | 3,030 | 3,090 | 465,600 | 3,090 |
| 2008-01-23 | 3,180 | 3,180 | 3,000 | 3,060 | 899,000 | 3,060 |
| 2008-01-22 | 2,970 | 2,995 | 2,870 | 2,905 | 1,037,400 | 2,905 |
| 2008-01-21 | 3,390 | 3,390 | 3,160 | 3,170 | 372,700 | 3,170 |
| 2008-01-18 | 3,200 | 3,430 | 3,180 | 3,360 | 754,800 | 3,360 |
| 2008-01-17 | 3,260 | 3,390 | 3,210 | 3,300 | 767,100 | 3,300 |
| 2008-01-16 | 3,250 | 3,340 | 3,200 | 3,240 | 747,200 | 3,240 |
| 2008-01-15 | 3,610 | 3,690 | 3,400 | 3,410 | 531,400 | 3,410 |
| 2008-01-11 | 3,690 | 3,710 | 3,530 | 3,570 | 278,200 | 3,570 |
| 2008-01-10 | 3,680 | 3,720 | 3,630 | 3,720 | 482,700 | 3,720 |
| 2008-01-09 | 3,530 | 3,680 | 3,520 | 3,670 | 553,600 | 3,670 |
| 2008-01-08 | 3,620 | 3,620 | 3,550 | 3,580 | 437,700 | 3,580 |
| 2008-01-07 | 3,720 | 3,750 | 3,580 | 3,620 | 398,100 | 3,620 |
| 2008-01-04 | 3,980 | 3,980 | 3,730 | 3,770 | 227,500 | 3,770 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
