7718 スター精密(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 | 924 | 948 | 923 | 942 | 96,300 | 942 |
| 2008-12-29 | 924 | 926 | 918 | 925 | 97,100 | 925 |
| 2008-12-26 | 879 | 922 | 879 | 914 | 159,200 | 914 |
| 2008-12-25 | 877 | 895 | 874 | 889 | 84,100 | 889 |
| 2008-12-24 | 888 | 891 | 865 | 887 | 185,300 | 887 |
| 2008-12-22 | 870 | 905 | 870 | 898 | 295,500 | 898 |
| 2008-12-19 | 916 | 919 | 863 | 867 | 641,300 | 867 |
| 2008-12-18 | 914 | 947 | 913 | 935 | 379,600 | 935 |
| 2008-12-17 | 916 | 934 | 886 | 912 | 231,200 | 912 |
| 2008-12-16 | 935 | 939 | 901 | 906 | 421,300 | 906 |
| 2008-12-15 | 933 | 955 | 923 | 938 | 374,800 | 938 |
| 2008-12-12 | 914 | 955 | 914 | 943 | 486,100 | 943 |
| 2008-12-11 | 919 | 935 | 891 | 933 | 205,300 | 933 |
| 2008-12-10 | 873 | 930 | 873 | 919 | 222,300 | 919 |
| 2008-12-09 | 889 | 910 | 870 | 881 | 229,600 | 881 |
| 2008-12-08 | 850 | 885 | 839 | 882 | 179,400 | 882 |
| 2008-12-05 | 855 | 862 | 835 | 849 | 367,700 | 849 |
| 2008-12-04 | 869 | 880 | 846 | 854 | 306,300 | 854 |
| 2008-12-03 | 873 | 889 | 858 | 868 | 317,400 | 868 |
| 2008-12-02 | 875 | 887 | 866 | 871 | 358,000 | 871 |
| 2008-12-01 | 947 | 948 | 896 | 915 | 494,500 | 915 |
| 2008-11-28 | 971 | 999 | 947 | 961 | 418,200 | 961 |
| 2008-11-27 | 975 | 1,006 | 970 | 979 | 320,300 | 979 |
| 2008-11-26 | 994 | 997 | 964 | 972 | 208,300 | 972 |
| 2008-11-25 | 1,000 | 1,010 | 970 | 994 | 321,700 | 994 |
| 2008-11-21 | 870 | 971 | 857 | 957 | 346,100 | 957 |
| 2008-11-20 | 940 | 948 | 899 | 900 | 467,700 | 900 |
| 2008-11-19 | 1,007 | 1,016 | 930 | 952 | 644,200 | 952 |
| 2008-11-18 | 1,034 | 1,034 | 1,001 | 1,003 | 345,800 | 1,003 |
| 2008-11-17 | 1,040 | 1,065 | 1,004 | 1,034 | 392,200 | 1,034 |
| 2008-11-14 | 1,086 | 1,086 | 1,030 | 1,040 | 346,600 | 1,040 |
| 2008-11-13 | 1,020 | 1,033 | 1,005 | 1,020 | 326,300 | 1,020 |
| 2008-11-12 | 1,043 | 1,085 | 1,025 | 1,042 | 494,100 | 1,042 |
| 2008-11-11 | 1,053 | 1,084 | 1,051 | 1,056 | 279,000 | 1,056 |
| 2008-11-10 | 1,046 | 1,089 | 1,036 | 1,087 | 450,700 | 1,087 |
| 2008-11-07 | 1,012 | 1,050 | 976 | 1,011 | 538,600 | 1,011 |
| 2008-11-06 | 1,024 | 1,073 | 1,013 | 1,052 | 517,500 | 1,052 |
| 2008-11-05 | 1,040 | 1,094 | 1,040 | 1,084 | 597,400 | 1,084 |
| 2008-11-04 | 1,090 | 1,098 | 992 | 1,027 | 567,000 | 1,027 |
| 2008-10-31 | 1,074 | 1,074 | 1,021 | 1,050 | 585,200 | 1,050 |
| 2008-10-30 | 989 | 1,054 | 985 | 1,054 | 436,700 | 1,054 |
| 2008-10-29 | 949 | 964 | 901 | 954 | 629,000 | 954 |
| 2008-10-28 | 841 | 907 | 803 | 897 | 1,032,800 | 897 |
| 2008-10-27 | 900 | 935 | 827 | 871 | 1,421,000 | 871 |
| 2008-10-24 | 1,092 | 1,104 | 909 | 913 | 1,664,800 | 913 |
| 2008-10-23 | 1,018 | 1,094 | 965 | 1,092 | 1,368,300 | 1,092 |
| 2008-10-22 | 1,027 | 1,072 | 1,008 | 1,055 | 1,014,500 | 1,055 |
| 2008-10-21 | 1,061 | 1,064 | 1,007 | 1,022 | 811,000 | 1,022 |
| 2008-10-20 | 924 | 1,003 | 920 | 1,001 | 852,500 | 1,001 |
| 2008-10-17 | 950 | 950 | 890 | 908 | 1,182,400 | 908 |
| 2008-10-16 | 961 | 961 | 879 | 880 | 1,250,600 | 880 |
| 2008-10-15 | 930 | 1,010 | 920 | 1,009 | 1,178,400 | 1,009 |
| 2008-10-14 | 923 | 923 | 923 | 923 | 115,300 | 923 |
| 2008-10-10 | 808 | 850 | 786 | 823 | 1,096,900 | 823 |
| 2008-10-09 | 790 | 861 | 785 | 828 | 637,600 | 828 |
| 2008-10-08 | 827 | 849 | 773 | 790 | 570,100 | 790 |
| 2008-10-07 | 794 | 891 | 794 | 863 | 612,100 | 863 |
| 2008-10-06 | 935 | 935 | 859 | 864 | 531,000 | 864 |
| 2008-10-03 | 992 | 997 | 956 | 959 | 342,900 | 959 |
| 2008-10-02 | 1,092 | 1,092 | 1,013 | 1,017 | 389,300 | 1,017 |
| 2008-10-01 | 1,105 | 1,107 | 1,065 | 1,076 | 412,300 | 1,076 |
| 2008-09-30 | 1,051 | 1,087 | 1,034 | 1,069 | 383,000 | 1,069 |
| 2008-09-29 | 1,162 | 1,174 | 1,127 | 1,131 | 279,200 | 1,131 |
| 2008-09-26 | 1,194 | 1,200 | 1,150 | 1,157 | 330,500 | 1,157 |
| 2008-09-25 | 1,156 | 1,175 | 1,140 | 1,154 | 274,200 | 1,154 |
| 2008-09-24 | 1,157 | 1,165 | 1,143 | 1,156 | 301,800 | 1,156 |
| 2008-09-22 | 1,237 | 1,239 | 1,185 | 1,193 | 463,700 | 1,193 |
| 2008-09-19 | 1,135 | 1,210 | 1,122 | 1,197 | 556,600 | 1,197 |
| 2008-09-18 | 1,142 | 1,164 | 1,120 | 1,155 | 419,500 | 1,155 |
| 2008-09-17 | 1,191 | 1,219 | 1,181 | 1,200 | 720,200 | 1,200 |
| 2008-09-16 | 1,120 | 1,158 | 1,117 | 1,151 | 495,100 | 1,151 |
| 2008-09-12 | 1,230 | 1,244 | 1,200 | 1,204 | 804,400 | 1,204 |
| 2008-09-11 | 1,254 | 1,278 | 1,215 | 1,223 | 1,165,000 | 1,223 |
| 2008-09-10 | 1,346 | 1,349 | 1,264 | 1,284 | 1,452,800 | 1,284 |
| 2008-09-09 | 1,420 | 1,426 | 1,377 | 1,388 | 643,200 | 1,388 |
| 2008-09-08 | 1,382 | 1,446 | 1,382 | 1,434 | 577,300 | 1,434 |
| 2008-09-05 | 1,331 | 1,382 | 1,331 | 1,375 | 665,700 | 1,375 |
| 2008-09-04 | 1,415 | 1,429 | 1,379 | 1,409 | 482,300 | 1,409 |
| 2008-09-03 | 1,410 | 1,442 | 1,410 | 1,433 | 804,900 | 1,433 |
| 2008-09-02 | 1,410 | 1,458 | 1,373 | 1,392 | 953,000 | 1,392 |
| 2008-09-01 | 1,371 | 1,430 | 1,358 | 1,425 | 788,500 | 1,425 |
| 2008-08-29 | 1,352 | 1,375 | 1,347 | 1,371 | 564,600 | 1,371 |
| 2008-08-28 | 1,367 | 1,372 | 1,321 | 1,332 | 419,000 | 1,332 |
| 2008-08-27 | 1,374 | 1,384 | 1,352 | 1,361 | 272,700 | 1,361 |
| 2008-08-26 | 1,350 | 1,398 | 1,350 | 1,392 | 298,700 | 1,392 |
| 2008-08-25 | 1,406 | 1,424 | 1,398 | 1,407 | 325,400 | 1,407 |
| 2008-08-22 | 1,415 | 1,420 | 1,375 | 1,386 | 712,200 | 1,386 |
| 2008-08-21 | 1,436 | 1,445 | 1,412 | 1,420 | 388,600 | 1,420 |
| 2008-08-20 | 1,420 | 1,444 | 1,411 | 1,432 | 396,500 | 1,432 |
| 2008-08-19 | 1,441 | 1,448 | 1,423 | 1,426 | 538,100 | 1,426 |
| 2008-08-18 | 1,440 | 1,492 | 1,430 | 1,479 | 484,200 | 1,479 |
| 2008-08-15 | 1,429 | 1,442 | 1,399 | 1,430 | 539,100 | 1,430 |
| 2008-08-14 | 1,389 | 1,435 | 1,385 | 1,398 | 490,400 | 1,398 |
| 2008-08-13 | 1,460 | 1,470 | 1,400 | 1,409 | 721,200 | 1,409 |
| 2008-08-12 | 1,498 | 1,503 | 1,460 | 1,485 | 604,100 | 1,485 |
| 2008-08-11 | 1,480 | 1,512 | 1,468 | 1,487 | 457,300 | 1,487 |
| 2008-08-08 | 1,450 | 1,485 | 1,425 | 1,465 | 376,600 | 1,465 |
| 2008-08-07 | 1,479 | 1,501 | 1,460 | 1,476 | 305,600 | 1,476 |
| 2008-08-06 | 1,476 | 1,488 | 1,444 | 1,473 | 700,500 | 1,473 |
| 2008-08-05 | 1,410 | 1,427 | 1,382 | 1,395 | 640,600 | 1,395 |
| 2008-08-04 | 1,465 | 1,467 | 1,402 | 1,406 | 458,700 | 1,406 |
| 2008-08-01 | 1,510 | 1,534 | 1,481 | 1,485 | 549,500 | 1,485 |
| 2008-07-31 | 1,577 | 1,599 | 1,516 | 1,531 | 364,300 | 1,531 |
| 2008-07-30 | 1,588 | 1,616 | 1,567 | 1,589 | 463,100 | 1,589 |
| 2008-07-29 | 1,531 | 1,544 | 1,508 | 1,533 | 448,600 | 1,533 |
| 2008-07-28 | 1,610 | 1,626 | 1,567 | 1,579 | 405,700 | 1,579 |
| 2008-07-25 | 1,602 | 1,625 | 1,600 | 1,603 | 318,600 | 1,603 |
| 2008-07-24 | 1,650 | 1,670 | 1,631 | 1,655 | 418,000 | 1,655 |
| 2008-07-23 | 1,575 | 1,634 | 1,575 | 1,634 | 587,600 | 1,634 |
| 2008-07-22 | 1,553 | 1,580 | 1,510 | 1,564 | 451,100 | 1,564 |
| 2008-07-18 | 1,568 | 1,585 | 1,521 | 1,535 | 542,800 | 1,535 |
| 2008-07-17 | 1,500 | 1,595 | 1,500 | 1,538 | 865,300 | 1,538 |
| 2008-07-16 | 1,449 | 1,487 | 1,444 | 1,467 | 709,800 | 1,467 |
| 2008-07-15 | 1,481 | 1,482 | 1,443 | 1,460 | 654,600 | 1,460 |
| 2008-07-14 | 1,491 | 1,588 | 1,460 | 1,499 | 927,900 | 1,499 |
| 2008-07-11 | 1,476 | 1,517 | 1,460 | 1,486 | 673,700 | 1,486 |
| 2008-07-10 | 1,460 | 1,495 | 1,443 | 1,475 | 528,800 | 1,475 |
| 2008-07-09 | 1,547 | 1,548 | 1,482 | 1,489 | 602,800 | 1,489 |
| 2008-07-08 | 1,538 | 1,538 | 1,484 | 1,497 | 742,800 | 1,497 |
| 2008-07-07 | 1,527 | 1,565 | 1,503 | 1,541 | 597,100 | 1,541 |
| 2008-07-04 | 1,530 | 1,575 | 1,511 | 1,557 | 939,900 | 1,557 |
| 2008-07-03 | 1,500 | 1,518 | 1,475 | 1,500 | 1,474,800 | 1,500 |
| 2008-07-02 | 1,618 | 1,625 | 1,546 | 1,561 | 903,200 | 1,561 |
| 2008-07-01 | 1,670 | 1,706 | 1,610 | 1,617 | 842,200 | 1,617 |
| 2008-06-30 | 1,618 | 1,683 | 1,600 | 1,670 | 936,800 | 1,670 |
| 2008-06-27 | 1,660 | 1,693 | 1,653 | 1,678 | 969,200 | 1,678 |
| 2008-06-26 | 1,774 | 1,827 | 1,746 | 1,770 | 448,600 | 1,770 |
| 2008-06-25 | 1,758 | 1,788 | 1,730 | 1,775 | 390,700 | 1,775 |
| 2008-06-24 | 1,758 | 1,778 | 1,729 | 1,737 | 532,900 | 1,737 |
| 2008-06-23 | 1,701 | 1,795 | 1,697 | 1,783 | 617,200 | 1,783 |
| 2008-06-20 | 1,865 | 1,879 | 1,773 | 1,791 | 695,500 | 1,791 |
| 2008-06-19 | 1,884 | 1,909 | 1,861 | 1,880 | 474,100 | 1,880 |
| 2008-06-18 | 1,924 | 1,958 | 1,903 | 1,914 | 382,100 | 1,914 |
| 2008-06-17 | 1,892 | 1,963 | 1,876 | 1,924 | 546,600 | 1,924 |
| 2008-06-16 | 1,900 | 1,918 | 1,860 | 1,897 | 425,300 | 1,897 |
| 2008-06-13 | 1,863 | 1,904 | 1,829 | 1,864 | 641,100 | 1,864 |
| 2008-06-12 | 1,880 | 1,905 | 1,843 | 1,855 | 844,600 | 1,855 |
| 2008-06-11 | 1,968 | 1,988 | 1,880 | 1,938 | 732,100 | 1,938 |
| 2008-06-10 | 2,065 | 2,070 | 1,904 | 1,918 | 1,210,800 | 1,918 |
| 2008-06-09 | 2,020 | 2,065 | 2,000 | 2,025 | 430,500 | 2,025 |
| 2008-06-06 | 2,175 | 2,175 | 2,110 | 2,110 | 404,000 | 2,110 |
| 2008-06-05 | 2,115 | 2,135 | 2,070 | 2,100 | 322,200 | 2,100 |
| 2008-06-04 | 2,060 | 2,135 | 2,025 | 2,105 | 546,100 | 2,105 |
| 2008-06-03 | 2,025 | 2,060 | 2,010 | 2,025 | 385,800 | 2,025 |
| 2008-06-02 | 2,055 | 2,085 | 2,025 | 2,075 | 395,200 | 2,075 |
| 2008-05-30 | 2,000 | 2,035 | 1,972 | 2,025 | 632,000 | 2,025 |
| 2008-05-29 | 1,924 | 1,959 | 1,901 | 1,953 | 589,700 | 1,953 |
| 2008-05-28 | 1,956 | 1,956 | 1,890 | 1,894 | 353,400 | 1,894 |
| 2008-05-27 | 1,917 | 1,940 | 1,897 | 1,926 | 370,700 | 1,926 |
| 2008-05-26 | 1,970 | 1,976 | 1,896 | 1,903 | 684,300 | 1,903 |
| 2008-05-23 | 1,989 | 2,045 | 1,966 | 1,992 | 1,003,100 | 1,992 |
| 2008-05-22 | 1,859 | 1,972 | 1,852 | 1,964 | 1,040,400 | 1,964 |
| 2008-05-21 | 1,900 | 1,923 | 1,885 | 1,889 | 667,900 | 1,889 |
| 2008-05-20 | 2,000 | 2,000 | 1,933 | 1,953 | 776,400 | 1,953 |
| 2008-05-19 | 1,907 | 1,957 | 1,907 | 1,949 | 876,400 | 1,949 |
| 2008-05-16 | 1,885 | 1,918 | 1,836 | 1,877 | 911,200 | 1,877 |
| 2008-05-15 | 1,800 | 1,897 | 1,794 | 1,877 | 1,549,500 | 1,877 |
| 2008-05-14 | 1,696 | 1,783 | 1,687 | 1,773 | 762,400 | 1,773 |
| 2008-05-13 | 1,743 | 1,750 | 1,680 | 1,693 | 587,300 | 1,693 |
| 2008-05-12 | 1,650 | 1,741 | 1,623 | 1,716 | 530,100 | 1,716 |
| 2008-05-09 | 1,830 | 1,835 | 1,675 | 1,701 | 905,300 | 1,701 |
| 2008-05-08 | 1,769 | 1,837 | 1,768 | 1,824 | 587,600 | 1,824 |
| 2008-05-07 | 1,800 | 1,817 | 1,767 | 1,799 | 521,100 | 1,799 |
| 2008-05-02 | 1,770 | 1,773 | 1,751 | 1,773 | 536,800 | 1,773 |
| 2008-05-01 | 1,751 | 1,756 | 1,712 | 1,729 | 607,500 | 1,729 |
| 2008-04-30 | 1,772 | 1,806 | 1,742 | 1,770 | 746,600 | 1,770 |
| 2008-04-28 | 1,772 | 1,812 | 1,749 | 1,782 | 875,400 | 1,782 |
| 2008-04-25 | 1,714 | 1,758 | 1,704 | 1,747 | 1,263,800 | 1,747 |
| 2008-04-24 | 1,670 | 1,674 | 1,617 | 1,654 | 930,300 | 1,654 |
| 2008-04-23 | 1,652 | 1,700 | 1,640 | 1,676 | 860,300 | 1,676 |
| 2008-04-22 | 1,614 | 1,686 | 1,590 | 1,661 | 1,360,800 | 1,661 |
| 2008-04-21 | 1,662 | 1,690 | 1,600 | 1,616 | 1,529,200 | 1,616 |
| 2008-04-18 | 1,570 | 1,641 | 1,526 | 1,632 | 1,844,600 | 1,632 |
| 2008-04-17 | 1,505 | 1,594 | 1,491 | 1,585 | 2,193,200 | 1,585 |
| 2008-04-16 | 1,359 | 1,483 | 1,353 | 1,475 | 2,357,200 | 1,475 |
| 2008-04-15 | 1,366 | 1,366 | 1,339 | 1,344 | 1,050,100 | 1,344 |
| 2008-04-14 | 1,355 | 1,375 | 1,341 | 1,346 | 1,634,200 | 1,346 |
| 2008-04-11 | 1,302 | 1,442 | 1,255 | 1,415 | 4,242,400 | 1,415 |
| 2008-04-10 | 1,300 | 1,305 | 1,214 | 1,242 | 1,688,500 | 1,242 |
| 2008-04-09 | 1,327 | 1,345 | 1,303 | 1,321 | 560,100 | 1,321 |
| 2008-04-08 | 1,360 | 1,364 | 1,328 | 1,337 | 757,900 | 1,337 |
| 2008-04-07 | 1,380 | 1,383 | 1,352 | 1,364 | 717,900 | 1,364 |
| 2008-04-04 | 1,363 | 1,374 | 1,344 | 1,361 | 621,300 | 1,361 |
| 2008-04-03 | 1,372 | 1,380 | 1,334 | 1,350 | 706,700 | 1,350 |
| 2008-04-02 | 1,399 | 1,417 | 1,358 | 1,370 | 757,100 | 1,370 |
| 2008-04-01 | 1,376 | 1,395 | 1,348 | 1,359 | 610,900 | 1,359 |
| 2008-03-31 | 1,389 | 1,404 | 1,336 | 1,373 | 509,400 | 1,373 |
| 2008-03-28 | 1,383 | 1,436 | 1,377 | 1,409 | 309,800 | 1,409 |
| 2008-03-27 | 1,410 | 1,410 | 1,378 | 1,396 | 401,500 | 1,396 |
| 2008-03-26 | 1,450 | 1,469 | 1,425 | 1,429 | 349,900 | 1,429 |
| 2008-03-25 | 1,456 | 1,487 | 1,439 | 1,455 | 358,800 | 1,455 |
| 2008-03-24 | 1,438 | 1,457 | 1,420 | 1,430 | 278,200 | 1,430 |
| 2008-03-21 | 1,412 | 1,442 | 1,395 | 1,430 | 319,900 | 1,430 |
| 2008-03-19 | 1,378 | 1,415 | 1,378 | 1,409 | 566,300 | 1,409 |
| 2008-03-18 | 1,313 | 1,327 | 1,263 | 1,318 | 788,300 | 1,318 |
| 2008-03-17 | 1,277 | 1,337 | 1,252 | 1,333 | 862,300 | 1,333 |
| 2008-03-14 | 1,420 | 1,439 | 1,346 | 1,357 | 446,800 | 1,357 |
| 2008-03-13 | 1,446 | 1,475 | 1,392 | 1,417 | 506,600 | 1,417 |
| 2008-03-12 | 1,511 | 1,537 | 1,452 | 1,461 | 567,200 | 1,461 |
| 2008-03-11 | 1,349 | 1,479 | 1,321 | 1,451 | 896,100 | 1,451 |
| 2008-03-10 | 1,514 | 1,529 | 1,415 | 1,429 | 880,600 | 1,429 |
| 2008-03-07 | 1,547 | 1,587 | 1,540 | 1,574 | 638,200 | 1,574 |
| 2008-03-06 | 1,588 | 1,629 | 1,580 | 1,612 | 483,100 | 1,612 |
| 2008-03-05 | 1,562 | 1,598 | 1,544 | 1,558 | 327,200 | 1,558 |
| 2008-03-04 | 1,632 | 1,648 | 1,562 | 1,583 | 484,100 | 1,583 |
| 2008-03-03 | 1,640 | 1,653 | 1,601 | 1,631 | 721,100 | 1,631 |
| 2008-02-29 | 1,751 | 1,755 | 1,680 | 1,701 | 480,200 | 1,701 |
| 2008-02-28 | 1,750 | 1,788 | 1,745 | 1,770 | 468,700 | 1,770 |
| 2008-02-27 | 1,770 | 1,782 | 1,755 | 1,768 | 476,700 | 1,768 |
| 2008-02-26 | 1,788 | 1,796 | 1,742 | 1,749 | 601,700 | 1,749 |
| 2008-02-25 | 1,770 | 1,809 | 1,770 | 1,809 | 657,100 | 1,809 |
| 2008-02-22 | 1,730 | 1,774 | 1,723 | 1,757 | 540,600 | 1,757 |
| 2008-02-21 | 1,808 | 1,817 | 1,740 | 1,760 | 1,025,000 | 1,760 |
| 2008-02-20 | 1,910 | 1,920 | 1,722 | 1,748 | 1,517,600 | 1,748 |
| 2008-02-19 | 1,900 | 1,904 | 1,864 | 1,892 | 694,900 | 1,892 |
| 2008-02-18 | 1,894 | 1,905 | 1,842 | 1,851 | 832,300 | 1,851 |
| 2008-02-15 | 1,750 | 1,811 | 1,695 | 1,804 | 975,300 | 1,804 |
| 2008-02-14 | 1,693 | 1,737 | 1,669 | 1,732 | 1,055,100 | 1,732 |
| 2008-02-13 | 1,614 | 1,645 | 1,594 | 1,597 | 806,900 | 1,597 |
| 2008-02-12 | 1,590 | 1,595 | 1,552 | 1,584 | 769,100 | 1,584 |
| 2008-02-08 | 1,685 | 1,712 | 1,581 | 1,592 | 707,900 | 1,592 |
| 2008-02-07 | 1,693 | 1,728 | 1,653 | 1,689 | 527,200 | 1,689 |
| 2008-02-06 | 1,769 | 1,793 | 1,680 | 1,689 | 891,100 | 1,689 |
| 2008-02-05 | 1,816 | 1,880 | 1,816 | 1,844 | 673,500 | 1,844 |
| 2008-02-04 | 1,801 | 1,828 | 1,798 | 1,815 | 669,600 | 1,815 |
| 2008-02-01 | 1,764 | 1,789 | 1,752 | 1,769 | 429,500 | 1,769 |
| 2008-01-31 | 1,666 | 1,779 | 1,660 | 1,750 | 1,079,000 | 1,750 |
| 2008-01-30 | 1,748 | 1,800 | 1,700 | 1,726 | 907,700 | 1,726 |
| 2008-01-29 | 1,721 | 1,773 | 1,710 | 1,747 | 848,200 | 1,747 |
| 2008-01-28 | 1,725 | 1,778 | 1,672 | 1,691 | 1,030,200 | 1,691 |
| 2008-01-25 | 1,650 | 1,741 | 1,650 | 1,738 | 1,165,800 | 1,738 |
| 2008-01-24 | 1,600 | 1,636 | 1,580 | 1,620 | 865,900 | 1,620 |
| 2008-01-23 | 1,601 | 1,645 | 1,506 | 1,540 | 1,658,500 | 1,540 |
| 2008-01-22 | 1,585 | 1,664 | 1,580 | 1,597 | 694,400 | 1,597 |
| 2008-01-21 | 1,758 | 1,764 | 1,691 | 1,705 | 684,400 | 1,705 |
| 2008-01-18 | 1,679 | 1,806 | 1,668 | 1,796 | 1,134,700 | 1,796 |
| 2008-01-17 | 1,745 | 1,753 | 1,648 | 1,709 | 1,501,300 | 1,709 |
| 2008-01-16 | 1,758 | 1,804 | 1,703 | 1,724 | 1,694,500 | 1,724 |
| 2008-01-15 | 2,135 | 2,140 | 1,845 | 1,878 | 2,554,000 | 1,878 |
| 2008-01-11 | 2,290 | 2,310 | 2,165 | 2,175 | 770,800 | 2,175 |
| 2008-01-10 | 2,375 | 2,415 | 2,310 | 2,330 | 596,700 | 2,330 |
| 2008-01-09 | 2,245 | 2,330 | 2,225 | 2,315 | 380,400 | 2,315 |
| 2008-01-08 | 2,270 | 2,300 | 2,255 | 2,285 | 295,900 | 2,285 |
| 2008-01-07 | 2,280 | 2,305 | 2,245 | 2,290 | 316,500 | 2,290 |
| 2008-01-04 | 2,345 | 2,355 | 2,305 | 2,325 | 217,400 | 2,325 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
