7522 ワタミ(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 | 2,340 | 2,340 | 2,310 | 2,320 | 54,500 | 2,320 |
| 2008-12-29 | 2,325 | 2,345 | 2,315 | 2,340 | 48,800 | 2,340 |
| 2008-12-26 | 2,350 | 2,355 | 2,330 | 2,340 | 43,600 | 2,340 |
| 2008-12-25 | 2,390 | 2,395 | 2,340 | 2,350 | 56,400 | 2,350 |
| 2008-12-24 | 2,330 | 2,375 | 2,330 | 2,375 | 82,100 | 2,375 |
| 2008-12-22 | 2,385 | 2,385 | 2,330 | 2,355 | 61,100 | 2,355 |
| 2008-12-19 | 2,415 | 2,430 | 2,360 | 2,360 | 102,400 | 2,360 |
| 2008-12-18 | 2,390 | 2,475 | 2,380 | 2,440 | 225,300 | 2,440 |
| 2008-12-17 | 2,350 | 2,400 | 2,310 | 2,400 | 135,800 | 2,400 |
| 2008-12-16 | 2,380 | 2,390 | 2,320 | 2,335 | 134,400 | 2,335 |
| 2008-12-15 | 2,375 | 2,430 | 2,355 | 2,405 | 158,400 | 2,405 |
| 2008-12-12 | 2,330 | 2,400 | 2,310 | 2,385 | 220,000 | 2,385 |
| 2008-12-11 | 2,385 | 2,390 | 2,325 | 2,350 | 250,000 | 2,350 |
| 2008-12-10 | 2,450 | 2,490 | 2,390 | 2,420 | 221,400 | 2,420 |
| 2008-12-09 | 2,490 | 2,525 | 2,435 | 2,460 | 283,500 | 2,460 |
| 2008-12-08 | 2,430 | 2,575 | 2,410 | 2,490 | 526,000 | 2,490 |
| 2008-12-05 | 2,390 | 2,475 | 2,370 | 2,445 | 382,000 | 2,445 |
| 2008-12-04 | 2,225 | 2,405 | 2,220 | 2,390 | 711,300 | 2,390 |
| 2008-12-03 | 2,225 | 2,230 | 2,135 | 2,195 | 174,700 | 2,195 |
| 2008-12-02 | 2,155 | 2,230 | 2,135 | 2,185 | 273,200 | 2,185 |
| 2008-12-01 | 2,120 | 2,180 | 2,090 | 2,155 | 232,300 | 2,155 |
| 2008-11-28 | 2,070 | 2,125 | 2,070 | 2,120 | 160,300 | 2,120 |
| 2008-11-27 | 2,225 | 2,265 | 2,075 | 2,110 | 383,200 | 2,110 |
| 2008-11-26 | 2,180 | 2,245 | 2,175 | 2,230 | 319,000 | 2,230 |
| 2008-11-25 | 2,105 | 2,200 | 2,080 | 2,190 | 387,600 | 2,190 |
| 2008-11-21 | 2,070 | 2,110 | 2,045 | 2,105 | 244,100 | 2,105 |
| 2008-11-20 | 2,120 | 2,130 | 2,095 | 2,105 | 190,300 | 2,105 |
| 2008-11-19 | 2,095 | 2,140 | 2,080 | 2,125 | 277,400 | 2,125 |
| 2008-11-18 | 2,070 | 2,120 | 2,035 | 2,100 | 391,300 | 2,100 |
| 2008-11-17 | 2,045 | 2,100 | 2,025 | 2,075 | 469,900 | 2,075 |
| 2008-11-14 | 2,045 | 2,080 | 1,965 | 2,075 | 586,500 | 2,075 |
| 2008-11-13 | 1,900 | 2,085 | 1,890 | 2,045 | 869,100 | 2,045 |
| 2008-11-12 | 1,810 | 1,910 | 1,810 | 1,891 | 364,100 | 1,891 |
| 2008-11-11 | 1,728 | 1,800 | 1,727 | 1,787 | 80,800 | 1,787 |
| 2008-11-10 | 1,780 | 1,800 | 1,776 | 1,788 | 95,500 | 1,788 |
| 2008-11-07 | 1,728 | 1,790 | 1,710 | 1,753 | 70,800 | 1,753 |
| 2008-11-06 | 1,712 | 1,800 | 1,704 | 1,788 | 130,400 | 1,788 |
| 2008-11-05 | 1,750 | 1,777 | 1,747 | 1,772 | 90,400 | 1,772 |
| 2008-11-04 | 1,690 | 1,714 | 1,658 | 1,712 | 49,900 | 1,712 |
| 2008-10-31 | 1,650 | 1,709 | 1,634 | 1,683 | 106,500 | 1,683 |
| 2008-10-30 | 1,607 | 1,650 | 1,595 | 1,650 | 68,100 | 1,650 |
| 2008-10-29 | 1,600 | 1,614 | 1,575 | 1,609 | 111,900 | 1,609 |
| 2008-10-28 | 1,500 | 1,600 | 1,470 | 1,590 | 75,000 | 1,590 |
| 2008-10-27 | 1,594 | 1,620 | 1,512 | 1,537 | 57,300 | 1,537 |
| 2008-10-24 | 1,655 | 1,655 | 1,603 | 1,640 | 135,300 | 1,640 |
| 2008-10-23 | 1,550 | 1,625 | 1,505 | 1,625 | 67,700 | 1,625 |
| 2008-10-22 | 1,605 | 1,615 | 1,560 | 1,560 | 59,300 | 1,560 |
| 2008-10-21 | 1,650 | 1,673 | 1,601 | 1,611 | 71,200 | 1,611 |
| 2008-10-20 | 1,628 | 1,643 | 1,600 | 1,643 | 44,400 | 1,643 |
| 2008-10-17 | 1,600 | 1,619 | 1,564 | 1,608 | 66,900 | 1,608 |
| 2008-10-16 | 1,589 | 1,639 | 1,537 | 1,590 | 70,800 | 1,590 |
| 2008-10-15 | 1,620 | 1,649 | 1,601 | 1,645 | 48,500 | 1,645 |
| 2008-10-14 | 1,650 | 1,660 | 1,611 | 1,650 | 87,300 | 1,650 |
| 2008-10-10 | 1,410 | 1,507 | 1,410 | 1,494 | 168,100 | 1,494 |
| 2008-10-09 | 1,430 | 1,510 | 1,420 | 1,461 | 72,900 | 1,461 |
| 2008-10-08 | 1,500 | 1,520 | 1,450 | 1,468 | 121,600 | 1,468 |
| 2008-10-07 | 1,432 | 1,528 | 1,411 | 1,519 | 106,300 | 1,519 |
| 2008-10-06 | 1,640 | 1,640 | 1,587 | 1,592 | 47,500 | 1,592 |
| 2008-10-03 | 1,678 | 1,684 | 1,654 | 1,657 | 30,600 | 1,657 |
| 2008-10-02 | 1,712 | 1,713 | 1,673 | 1,679 | 34,300 | 1,679 |
| 2008-10-01 | 1,710 | 1,724 | 1,684 | 1,699 | 40,100 | 1,699 |
| 2008-09-30 | 1,650 | 1,693 | 1,630 | 1,693 | 73,500 | 1,693 |
| 2008-09-29 | 1,701 | 1,744 | 1,700 | 1,708 | 35,500 | 1,708 |
| 2008-09-26 | 1,757 | 1,760 | 1,719 | 1,728 | 64,300 | 1,728 |
| 2008-09-25 | 1,774 | 1,775 | 1,754 | 1,765 | 90,600 | 1,765 |
| 2008-09-24 | 1,779 | 1,793 | 1,779 | 1,781 | 172,500 | 1,781 |
| 2008-09-22 | 1,800 | 1,805 | 1,776 | 1,789 | 96,900 | 1,789 |
| 2008-09-19 | 1,778 | 1,798 | 1,747 | 1,794 | 139,700 | 1,794 |
| 2008-09-18 | 1,782 | 1,808 | 1,782 | 1,795 | 117,900 | 1,795 |
| 2008-09-17 | 1,793 | 1,805 | 1,789 | 1,802 | 109,900 | 1,802 |
| 2008-09-16 | 1,750 | 1,790 | 1,737 | 1,768 | 66,000 | 1,768 |
| 2008-09-12 | 1,780 | 1,793 | 1,780 | 1,793 | 49,900 | 1,793 |
| 2008-09-11 | 1,799 | 1,799 | 1,791 | 1,793 | 33,500 | 1,793 |
| 2008-09-10 | 1,789 | 1,800 | 1,782 | 1,797 | 48,500 | 1,797 |
| 2008-09-09 | 1,799 | 1,800 | 1,778 | 1,793 | 43,900 | 1,793 |
| 2008-09-08 | 1,795 | 1,810 | 1,792 | 1,798 | 77,700 | 1,798 |
| 2008-09-05 | 1,775 | 1,800 | 1,765 | 1,795 | 68,500 | 1,795 |
| 2008-09-04 | 1,781 | 1,790 | 1,770 | 1,788 | 35,700 | 1,788 |
| 2008-09-03 | 1,755 | 1,794 | 1,755 | 1,794 | 39,000 | 1,794 |
| 2008-09-02 | 1,770 | 1,782 | 1,752 | 1,755 | 35,700 | 1,755 |
| 2008-09-01 | 1,785 | 1,790 | 1,771 | 1,773 | 32,000 | 1,773 |
| 2008-08-29 | 1,788 | 1,796 | 1,781 | 1,796 | 57,900 | 1,796 |
| 2008-08-28 | 1,782 | 1,787 | 1,765 | 1,787 | 24,500 | 1,787 |
| 2008-08-27 | 1,791 | 1,791 | 1,773 | 1,781 | 28,700 | 1,781 |
| 2008-08-26 | 1,773 | 1,793 | 1,773 | 1,793 | 33,100 | 1,793 |
| 2008-08-25 | 1,782 | 1,794 | 1,782 | 1,791 | 56,600 | 1,791 |
| 2008-08-22 | 1,765 | 1,776 | 1,757 | 1,773 | 45,300 | 1,773 |
| 2008-08-21 | 1,765 | 1,767 | 1,751 | 1,757 | 31,500 | 1,757 |
| 2008-08-20 | 1,738 | 1,763 | 1,737 | 1,763 | 30,900 | 1,763 |
| 2008-08-19 | 1,757 | 1,758 | 1,738 | 1,752 | 31,000 | 1,752 |
| 2008-08-18 | 1,733 | 1,766 | 1,733 | 1,750 | 42,400 | 1,750 |
| 2008-08-15 | 1,731 | 1,752 | 1,731 | 1,746 | 31,700 | 1,746 |
| 2008-08-14 | 1,750 | 1,755 | 1,732 | 1,742 | 40,700 | 1,742 |
| 2008-08-13 | 1,731 | 1,746 | 1,719 | 1,740 | 51,700 | 1,740 |
| 2008-08-12 | 1,758 | 1,758 | 1,742 | 1,742 | 19,300 | 1,742 |
| 2008-08-11 | 1,743 | 1,765 | 1,743 | 1,752 | 35,100 | 1,752 |
| 2008-08-08 | 1,728 | 1,749 | 1,727 | 1,738 | 45,300 | 1,738 |
| 2008-08-07 | 1,758 | 1,758 | 1,720 | 1,727 | 26,600 | 1,727 |
| 2008-08-06 | 1,744 | 1,765 | 1,736 | 1,756 | 47,500 | 1,756 |
| 2008-08-05 | 1,713 | 1,744 | 1,713 | 1,732 | 44,600 | 1,732 |
| 2008-08-04 | 1,739 | 1,745 | 1,710 | 1,715 | 29,300 | 1,715 |
| 2008-08-01 | 1,740 | 1,750 | 1,731 | 1,732 | 23,700 | 1,732 |
| 2008-07-31 | 1,735 | 1,759 | 1,735 | 1,756 | 30,300 | 1,756 |
| 2008-07-30 | 1,730 | 1,753 | 1,727 | 1,752 | 82,600 | 1,752 |
| 2008-07-29 | 1,722 | 1,726 | 1,711 | 1,722 | 24,800 | 1,722 |
| 2008-07-28 | 1,733 | 1,738 | 1,725 | 1,733 | 32,400 | 1,733 |
| 2008-07-25 | 1,745 | 1,746 | 1,726 | 1,731 | 67,000 | 1,731 |
| 2008-07-24 | 1,720 | 1,735 | 1,716 | 1,735 | 60,700 | 1,735 |
| 2008-07-23 | 1,701 | 1,720 | 1,701 | 1,712 | 53,400 | 1,712 |
| 2008-07-22 | 1,681 | 1,709 | 1,681 | 1,708 | 54,800 | 1,708 |
| 2008-07-18 | 1,693 | 1,694 | 1,675 | 1,677 | 24,300 | 1,677 |
| 2008-07-17 | 1,671 | 1,679 | 1,664 | 1,676 | 37,200 | 1,676 |
| 2008-07-16 | 1,667 | 1,671 | 1,660 | 1,660 | 47,400 | 1,660 |
| 2008-07-15 | 1,671 | 1,671 | 1,653 | 1,666 | 40,000 | 1,666 |
| 2008-07-14 | 1,681 | 1,698 | 1,671 | 1,672 | 51,600 | 1,672 |
| 2008-07-11 | 1,666 | 1,690 | 1,650 | 1,677 | 82,000 | 1,677 |
| 2008-07-10 | 1,657 | 1,665 | 1,650 | 1,653 | 42,800 | 1,653 |
| 2008-07-09 | 1,680 | 1,686 | 1,659 | 1,659 | 68,800 | 1,659 |
| 2008-07-08 | 1,690 | 1,690 | 1,670 | 1,670 | 45,300 | 1,670 |
| 2008-07-07 | 1,688 | 1,696 | 1,685 | 1,690 | 50,500 | 1,690 |
| 2008-07-04 | 1,677 | 1,694 | 1,676 | 1,690 | 40,900 | 1,690 |
| 2008-07-03 | 1,660 | 1,681 | 1,652 | 1,676 | 35,800 | 1,676 |
| 2008-07-02 | 1,683 | 1,683 | 1,654 | 1,664 | 64,700 | 1,664 |
| 2008-07-01 | 1,680 | 1,694 | 1,674 | 1,678 | 45,300 | 1,678 |
| 2008-06-30 | 1,675 | 1,690 | 1,666 | 1,685 | 47,600 | 1,685 |
| 2008-06-27 | 1,670 | 1,684 | 1,664 | 1,673 | 57,500 | 1,673 |
| 2008-06-26 | 1,677 | 1,697 | 1,676 | 1,687 | 43,300 | 1,687 |
| 2008-06-25 | 1,708 | 1,708 | 1,667 | 1,677 | 108,200 | 1,677 |
| 2008-06-24 | 1,701 | 1,712 | 1,697 | 1,708 | 47,900 | 1,708 |
| 2008-06-23 | 1,700 | 1,713 | 1,690 | 1,703 | 33,600 | 1,703 |
| 2008-06-20 | 1,700 | 1,716 | 1,700 | 1,704 | 41,300 | 1,704 |
| 2008-06-19 | 1,720 | 1,725 | 1,701 | 1,703 | 46,500 | 1,703 |
| 2008-06-18 | 1,727 | 1,733 | 1,711 | 1,720 | 51,500 | 1,720 |
| 2008-06-17 | 1,715 | 1,734 | 1,713 | 1,728 | 89,500 | 1,728 |
| 2008-06-16 | 1,699 | 1,715 | 1,699 | 1,711 | 65,300 | 1,711 |
| 2008-06-13 | 1,707 | 1,720 | 1,690 | 1,699 | 80,900 | 1,699 |
| 2008-06-12 | 1,695 | 1,710 | 1,685 | 1,706 | 88,200 | 1,706 |
| 2008-06-11 | 1,690 | 1,699 | 1,679 | 1,699 | 75,900 | 1,699 |
| 2008-06-10 | 1,706 | 1,710 | 1,694 | 1,699 | 56,100 | 1,699 |
| 2008-06-09 | 1,700 | 1,715 | 1,673 | 1,704 | 67,200 | 1,704 |
| 2008-06-06 | 1,725 | 1,728 | 1,715 | 1,717 | 75,800 | 1,717 |
| 2008-06-05 | 1,695 | 1,715 | 1,691 | 1,712 | 104,200 | 1,712 |
| 2008-06-04 | 1,661 | 1,695 | 1,661 | 1,690 | 107,600 | 1,690 |
| 2008-06-03 | 1,670 | 1,674 | 1,658 | 1,660 | 90,100 | 1,660 |
| 2008-06-02 | 1,674 | 1,694 | 1,666 | 1,676 | 86,100 | 1,676 |
| 2008-05-30 | 1,685 | 1,699 | 1,684 | 1,691 | 54,700 | 1,691 |
| 2008-05-29 | 1,671 | 1,693 | 1,657 | 1,684 | 50,300 | 1,684 |
| 2008-05-28 | 1,670 | 1,670 | 1,656 | 1,662 | 84,700 | 1,662 |
| 2008-05-27 | 1,666 | 1,680 | 1,665 | 1,672 | 44,300 | 1,672 |
| 2008-05-26 | 1,684 | 1,686 | 1,665 | 1,666 | 86,100 | 1,666 |
| 2008-05-23 | 1,730 | 1,730 | 1,683 | 1,684 | 102,100 | 1,684 |
| 2008-05-22 | 1,690 | 1,705 | 1,669 | 1,705 | 102,500 | 1,705 |
| 2008-05-21 | 1,750 | 1,750 | 1,711 | 1,718 | 101,300 | 1,718 |
| 2008-05-20 | 1,790 | 1,792 | 1,749 | 1,753 | 119,200 | 1,753 |
| 2008-05-19 | 1,760 | 1,761 | 1,722 | 1,731 | 77,200 | 1,731 |
| 2008-05-16 | 1,796 | 1,800 | 1,741 | 1,761 | 118,500 | 1,761 |
| 2008-05-15 | 1,800 | 1,800 | 1,780 | 1,795 | 69,100 | 1,795 |
| 2008-05-14 | 1,795 | 1,807 | 1,780 | 1,803 | 94,400 | 1,803 |
| 2008-05-13 | 1,785 | 1,798 | 1,759 | 1,778 | 72,600 | 1,778 |
| 2008-05-12 | 1,741 | 1,768 | 1,741 | 1,752 | 42,200 | 1,752 |
| 2008-05-09 | 1,779 | 1,779 | 1,738 | 1,741 | 42,600 | 1,741 |
| 2008-05-08 | 1,747 | 1,785 | 1,746 | 1,768 | 52,800 | 1,768 |
| 2008-05-07 | 1,775 | 1,788 | 1,774 | 1,777 | 47,400 | 1,777 |
| 2008-05-02 | 1,747 | 1,775 | 1,742 | 1,772 | 66,500 | 1,772 |
| 2008-05-01 | 1,741 | 1,749 | 1,739 | 1,739 | 35,400 | 1,739 |
| 2008-04-30 | 1,740 | 1,755 | 1,731 | 1,743 | 85,900 | 1,743 |
| 2008-04-28 | 1,731 | 1,745 | 1,723 | 1,734 | 19,900 | 1,734 |
| 2008-04-25 | 1,735 | 1,745 | 1,722 | 1,737 | 66,100 | 1,737 |
| 2008-04-24 | 1,738 | 1,738 | 1,716 | 1,727 | 17,800 | 1,727 |
| 2008-04-23 | 1,715 | 1,744 | 1,709 | 1,739 | 37,600 | 1,739 |
| 2008-04-22 | 1,730 | 1,736 | 1,715 | 1,723 | 36,800 | 1,723 |
| 2008-04-21 | 1,741 | 1,750 | 1,731 | 1,742 | 38,800 | 1,742 |
| 2008-04-18 | 1,744 | 1,751 | 1,735 | 1,749 | 63,300 | 1,749 |
| 2008-04-17 | 1,738 | 1,745 | 1,724 | 1,738 | 50,500 | 1,738 |
| 2008-04-16 | 1,719 | 1,740 | 1,704 | 1,736 | 81,500 | 1,736 |
| 2008-04-15 | 1,675 | 1,715 | 1,668 | 1,715 | 74,000 | 1,715 |
| 2008-04-14 | 1,674 | 1,689 | 1,663 | 1,678 | 58,800 | 1,678 |
| 2008-04-11 | 1,671 | 1,704 | 1,670 | 1,704 | 36,500 | 1,704 |
| 2008-04-10 | 1,661 | 1,678 | 1,661 | 1,677 | 32,900 | 1,677 |
| 2008-04-09 | 1,697 | 1,698 | 1,679 | 1,685 | 34,800 | 1,685 |
| 2008-04-08 | 1,725 | 1,727 | 1,690 | 1,691 | 58,100 | 1,691 |
| 2008-04-07 | 1,712 | 1,727 | 1,712 | 1,724 | 29,000 | 1,724 |
| 2008-04-04 | 1,715 | 1,728 | 1,714 | 1,719 | 27,200 | 1,719 |
| 2008-04-03 | 1,717 | 1,727 | 1,713 | 1,725 | 51,100 | 1,725 |
| 2008-04-02 | 1,728 | 1,734 | 1,722 | 1,729 | 47,000 | 1,729 |
| 2008-04-01 | 1,696 | 1,728 | 1,695 | 1,723 | 52,500 | 1,723 |
| 2008-03-31 | 1,719 | 1,725 | 1,695 | 1,704 | 64,000 | 1,704 |
| 2008-03-28 | 1,700 | 1,730 | 1,700 | 1,726 | 56,800 | 1,726 |
| 2008-03-27 | 1,680 | 1,725 | 1,680 | 1,725 | 105,000 | 1,725 |
| 2008-03-26 | 1,663 | 1,690 | 1,655 | 1,678 | 104,600 | 1,678 |
| 2008-03-25 | 1,725 | 1,729 | 1,714 | 1,715 | 160,400 | 1,715 |
| 2008-03-24 | 1,700 | 1,722 | 1,699 | 1,714 | 91,500 | 1,714 |
| 2008-03-21 | 1,680 | 1,700 | 1,673 | 1,700 | 70,700 | 1,700 |
| 2008-03-19 | 1,678 | 1,681 | 1,652 | 1,680 | 51,300 | 1,680 |
| 2008-03-18 | 1,626 | 1,659 | 1,625 | 1,650 | 89,500 | 1,650 |
| 2008-03-17 | 1,660 | 1,660 | 1,620 | 1,626 | 57,300 | 1,626 |
| 2008-03-14 | 1,660 | 1,681 | 1,655 | 1,663 | 79,900 | 1,663 |
| 2008-03-13 | 1,680 | 1,695 | 1,671 | 1,675 | 62,300 | 1,675 |
| 2008-03-12 | 1,690 | 1,696 | 1,681 | 1,687 | 55,900 | 1,687 |
| 2008-03-11 | 1,673 | 1,675 | 1,652 | 1,667 | 101,400 | 1,667 |
| 2008-03-10 | 1,631 | 1,697 | 1,621 | 1,673 | 127,200 | 1,673 |
| 2008-03-07 | 1,620 | 1,653 | 1,613 | 1,637 | 65,900 | 1,637 |
| 2008-03-06 | 1,614 | 1,658 | 1,613 | 1,656 | 69,300 | 1,656 |
| 2008-03-05 | 1,613 | 1,623 | 1,605 | 1,607 | 49,000 | 1,607 |
| 2008-03-04 | 1,608 | 1,623 | 1,606 | 1,613 | 49,200 | 1,613 |
| 2008-03-03 | 1,611 | 1,617 | 1,600 | 1,608 | 78,600 | 1,608 |
| 2008-02-29 | 1,632 | 1,646 | 1,613 | 1,620 | 86,000 | 1,620 |
| 2008-02-28 | 1,634 | 1,644 | 1,622 | 1,635 | 78,400 | 1,635 |
| 2008-02-27 | 1,637 | 1,656 | 1,636 | 1,653 | 61,500 | 1,653 |
| 2008-02-26 | 1,687 | 1,687 | 1,631 | 1,631 | 76,100 | 1,631 |
| 2008-02-25 | 1,700 | 1,700 | 1,669 | 1,676 | 76,000 | 1,676 |
| 2008-02-22 | 1,651 | 1,680 | 1,636 | 1,680 | 41,700 | 1,680 |
| 2008-02-21 | 1,634 | 1,674 | 1,634 | 1,666 | 45,200 | 1,666 |
| 2008-02-20 | 1,685 | 1,685 | 1,631 | 1,631 | 83,800 | 1,631 |
| 2008-02-19 | 1,666 | 1,688 | 1,652 | 1,688 | 62,500 | 1,688 |
| 2008-02-18 | 1,650 | 1,675 | 1,650 | 1,650 | 33,800 | 1,650 |
| 2008-02-15 | 1,646 | 1,661 | 1,629 | 1,649 | 50,900 | 1,649 |
| 2008-02-14 | 1,630 | 1,654 | 1,620 | 1,646 | 71,800 | 1,646 |
| 2008-02-13 | 1,636 | 1,651 | 1,612 | 1,617 | 70,400 | 1,617 |
| 2008-02-12 | 1,687 | 1,690 | 1,627 | 1,635 | 91,000 | 1,635 |
| 2008-02-08 | 1,650 | 1,683 | 1,650 | 1,661 | 39,000 | 1,661 |
| 2008-02-07 | 1,650 | 1,679 | 1,650 | 1,659 | 40,400 | 1,659 |
| 2008-02-06 | 1,700 | 1,710 | 1,669 | 1,670 | 74,800 | 1,670 |
| 2008-02-05 | 1,720 | 1,730 | 1,704 | 1,718 | 41,600 | 1,718 |
| 2008-02-04 | 1,692 | 1,732 | 1,691 | 1,727 | 52,800 | 1,727 |
| 2008-02-01 | 1,699 | 1,709 | 1,680 | 1,691 | 65,600 | 1,691 |
| 2008-01-31 | 1,654 | 1,700 | 1,646 | 1,698 | 105,600 | 1,698 |
| 2008-01-30 | 1,661 | 1,668 | 1,646 | 1,658 | 62,600 | 1,658 |
| 2008-01-29 | 1,653 | 1,673 | 1,630 | 1,661 | 64,700 | 1,661 |
| 2008-01-28 | 1,661 | 1,680 | 1,651 | 1,651 | 72,700 | 1,651 |
| 2008-01-25 | 1,659 | 1,661 | 1,635 | 1,661 | 82,300 | 1,661 |
| 2008-01-24 | 1,595 | 1,629 | 1,595 | 1,629 | 96,000 | 1,629 |
| 2008-01-23 | 1,550 | 1,588 | 1,550 | 1,565 | 120,000 | 1,565 |
| 2008-01-22 | 1,584 | 1,591 | 1,541 | 1,541 | 107,900 | 1,541 |
| 2008-01-21 | 1,660 | 1,660 | 1,614 | 1,614 | 84,400 | 1,614 |
| 2008-01-18 | 1,630 | 1,670 | 1,603 | 1,670 | 96,200 | 1,670 |
| 2008-01-17 | 1,604 | 1,635 | 1,600 | 1,635 | 74,300 | 1,635 |
| 2008-01-16 | 1,624 | 1,640 | 1,592 | 1,611 | 93,100 | 1,611 |
| 2008-01-15 | 1,715 | 1,715 | 1,650 | 1,654 | 111,900 | 1,654 |
| 2008-01-11 | 1,705 | 1,721 | 1,700 | 1,705 | 99,700 | 1,705 |
| 2008-01-10 | 1,713 | 1,730 | 1,705 | 1,714 | 55,000 | 1,714 |
| 2008-01-09 | 1,700 | 1,744 | 1,694 | 1,743 | 74,700 | 1,743 |
| 2008-01-08 | 1,710 | 1,713 | 1,689 | 1,707 | 83,500 | 1,707 |
| 2008-01-07 | 1,700 | 1,720 | 1,698 | 1,712 | 95,900 | 1,712 |
| 2008-01-04 | 1,730 | 1,750 | 1,702 | 1,705 | 78,700 | 1,705 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
