7731 (株)ニコン 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 | 1,038 | 1,079 | 1,034 | 1,058 | 2,012,000 | 1,058 |
| 2008-12-29 | 1,069 | 1,073 | 1,014 | 1,032 | 3,878,000 | 1,032 |
| 2008-12-26 | 1,020 | 1,086 | 1,017 | 1,072 | 4,348,000 | 1,072 |
| 2008-12-25 | 987 | 1,002 | 986 | 1,001 | 2,043,000 | 1,001 |
| 2008-12-24 | 974 | 995 | 971 | 985 | 3,150,000 | 985 |
| 2008-12-22 | 952 | 995 | 951 | 984 | 1,899,000 | 984 |
| 2008-12-19 | 988 | 999 | 953 | 958 | 3,901,000 | 958 |
| 2008-12-18 | 979 | 1,010 | 975 | 998 | 2,325,000 | 998 |
| 2008-12-17 | 1,002 | 1,024 | 967 | 999 | 3,257,000 | 999 |
| 2008-12-16 | 997 | 997 | 960 | 982 | 2,758,000 | 982 |
| 2008-12-15 | 984 | 1,022 | 984 | 1,017 | 3,612,000 | 1,017 |
| 2008-12-12 | 1,003 | 1,030 | 948 | 964 | 8,226,000 | 964 |
| 2008-12-11 | 1,039 | 1,069 | 1,010 | 1,068 | 4,848,000 | 1,068 |
| 2008-12-10 | 981 | 1,041 | 975 | 1,041 | 5,270,000 | 1,041 |
| 2008-12-09 | 960 | 995 | 934 | 941 | 3,585,000 | 941 |
| 2008-12-08 | 901 | 952 | 875 | 945 | 4,187,000 | 945 |
| 2008-12-05 | 888 | 933 | 885 | 899 | 5,083,000 | 899 |
| 2008-12-04 | 948 | 950 | 868 | 878 | 7,541,000 | 878 |
| 2008-12-03 | 959 | 976 | 930 | 956 | 5,657,000 | 956 |
| 2008-12-02 | 967 | 984 | 950 | 953 | 4,405,000 | 953 |
| 2008-12-01 | 1,073 | 1,073 | 1,020 | 1,027 | 2,878,000 | 1,027 |
| 2008-11-28 | 1,033 | 1,085 | 1,020 | 1,076 | 3,692,000 | 1,076 |
| 2008-11-27 | 1,020 | 1,030 | 1,000 | 1,014 | 3,091,000 | 1,014 |
| 2008-11-26 | 1,001 | 1,013 | 980 | 995 | 4,454,000 | 995 |
| 2008-11-25 | 1,050 | 1,065 | 1,002 | 1,050 | 6,147,000 | 1,050 |
| 2008-11-21 | 945 | 1,038 | 931 | 1,017 | 5,495,000 | 1,017 |
| 2008-11-20 | 999 | 1,010 | 980 | 985 | 7,089,000 | 985 |
| 2008-11-19 | 1,025 | 1,049 | 1,011 | 1,039 | 4,657,000 | 1,039 |
| 2008-11-18 | 1,001 | 1,052 | 997 | 1,025 | 5,342,000 | 1,025 |
| 2008-11-17 | 1,005 | 1,078 | 991 | 1,031 | 4,614,000 | 1,031 |
| 2008-11-14 | 1,060 | 1,094 | 1,008 | 1,020 | 6,846,000 | 1,020 |
| 2008-11-13 | 1,042 | 1,064 | 995 | 1,000 | 9,442,000 | 1,000 |
| 2008-11-12 | 1,104 | 1,159 | 1,083 | 1,120 | 5,834,000 | 1,120 |
| 2008-11-11 | 1,249 | 1,254 | 1,159 | 1,164 | 7,209,000 | 1,164 |
| 2008-11-10 | 1,264 | 1,302 | 1,257 | 1,287 | 6,226,000 | 1,287 |
| 2008-11-07 | 1,214 | 1,284 | 1,191 | 1,225 | 7,698,000 | 1,225 |
| 2008-11-06 | 1,350 | 1,367 | 1,292 | 1,334 | 7,973,000 | 1,334 |
| 2008-11-05 | 1,305 | 1,468 | 1,277 | 1,458 | 11,827,000 | 1,458 |
| 2008-11-04 | 1,340 | 1,348 | 1,255 | 1,272 | 12,877,000 | 1,272 |
| 2008-10-31 | 1,355 | 1,355 | 1,355 | 1,355 | 1,440,000 | 1,355 |
| 2008-10-30 | 1,461 | 1,655 | 1,460 | 1,655 | 4,736,000 | 1,655 |
| 2008-10-29 | 1,470 | 1,483 | 1,376 | 1,455 | 6,314,000 | 1,455 |
| 2008-10-28 | 1,219 | 1,392 | 1,155 | 1,372 | 6,014,000 | 1,372 |
| 2008-10-27 | 1,337 | 1,443 | 1,204 | 1,239 | 6,732,000 | 1,239 |
| 2008-10-24 | 1,537 | 1,537 | 1,355 | 1,357 | 5,835,000 | 1,357 |
| 2008-10-23 | 1,500 | 1,558 | 1,437 | 1,549 | 8,242,000 | 1,549 |
| 2008-10-22 | 1,774 | 1,774 | 1,614 | 1,619 | 4,700,000 | 1,619 |
| 2008-10-21 | 1,824 | 1,850 | 1,769 | 1,801 | 3,489,000 | 1,801 |
| 2008-10-20 | 1,723 | 1,780 | 1,696 | 1,764 | 4,722,000 | 1,764 |
| 2008-10-17 | 1,665 | 1,704 | 1,648 | 1,693 | 4,982,000 | 1,693 |
| 2008-10-16 | 1,696 | 1,773 | 1,625 | 1,635 | 5,309,000 | 1,635 |
| 2008-10-15 | 1,970 | 1,980 | 1,858 | 1,906 | 4,135,000 | 1,906 |
| 2008-10-14 | 2,045 | 2,045 | 1,931 | 1,996 | 5,318,000 | 1,996 |
| 2008-10-10 | 1,575 | 1,810 | 1,551 | 1,743 | 7,951,000 | 1,743 |
| 2008-10-09 | 1,740 | 1,886 | 1,740 | 1,815 | 5,112,000 | 1,815 |
| 2008-10-08 | 1,906 | 1,912 | 1,702 | 1,717 | 6,131,000 | 1,717 |
| 2008-10-07 | 1,856 | 2,010 | 1,815 | 1,972 | 10,101,000 | 1,972 |
| 2008-10-06 | 2,015 | 2,025 | 1,916 | 1,933 | 11,106,000 | 1,933 |
| 2008-10-03 | 2,220 | 2,240 | 2,055 | 2,060 | 8,348,000 | 2,060 |
| 2008-10-02 | 2,400 | 2,435 | 2,285 | 2,295 | 5,291,000 | 2,295 |
| 2008-10-01 | 2,440 | 2,450 | 2,365 | 2,370 | 5,289,000 | 2,370 |
| 2008-09-30 | 2,320 | 2,535 | 2,305 | 2,455 | 6,670,000 | 2,455 |
| 2008-09-29 | 2,550 | 2,660 | 2,535 | 2,555 | 5,088,000 | 2,555 |
| 2008-09-26 | 2,635 | 2,665 | 2,500 | 2,510 | 6,821,000 | 2,510 |
| 2008-09-25 | 2,680 | 2,690 | 2,635 | 2,675 | 3,468,000 | 2,675 |
| 2008-09-24 | 2,670 | 2,740 | 2,660 | 2,730 | 6,573,000 | 2,730 |
| 2008-09-22 | 2,870 | 2,880 | 2,700 | 2,710 | 6,790,000 | 2,710 |
| 2008-09-19 | 2,825 | 2,995 | 2,800 | 2,910 | 8,128,000 | 2,910 |
| 2008-09-18 | 2,800 | 2,870 | 2,730 | 2,745 | 9,199,000 | 2,745 |
| 2008-09-17 | 3,200 | 3,220 | 3,000 | 3,010 | 5,396,000 | 3,010 |
| 2008-09-16 | 3,290 | 3,290 | 3,040 | 3,190 | 10,225,000 | 3,190 |
| 2008-09-12 | 3,470 | 3,490 | 3,320 | 3,330 | 6,703,000 | 3,330 |
| 2008-09-11 | 3,450 | 3,510 | 3,360 | 3,370 | 3,918,000 | 3,370 |
| 2008-09-10 | 3,350 | 3,450 | 3,330 | 3,430 | 5,741,000 | 3,430 |
| 2008-09-09 | 3,370 | 3,380 | 3,300 | 3,370 | 2,299,000 | 3,370 |
| 2008-09-08 | 3,330 | 3,390 | 3,310 | 3,360 | 3,116,000 | 3,360 |
| 2008-09-05 | 3,250 | 3,310 | 3,200 | 3,280 | 4,400,000 | 3,280 |
| 2008-09-04 | 3,590 | 3,590 | 3,420 | 3,430 | 5,007,000 | 3,430 |
| 2008-09-03 | 3,530 | 3,630 | 3,510 | 3,620 | 3,589,000 | 3,620 |
| 2008-09-02 | 3,490 | 3,560 | 3,420 | 3,490 | 2,590,000 | 3,490 |
| 2008-09-01 | 3,550 | 3,600 | 3,500 | 3,510 | 2,379,000 | 3,510 |
| 2008-08-29 | 3,450 | 3,570 | 3,450 | 3,570 | 2,973,000 | 3,570 |
| 2008-08-28 | 3,460 | 3,520 | 3,390 | 3,410 | 3,501,000 | 3,410 |
| 2008-08-27 | 3,520 | 3,580 | 3,480 | 3,490 | 1,558,000 | 3,490 |
| 2008-08-26 | 3,510 | 3,600 | 3,500 | 3,550 | 2,240,000 | 3,550 |
| 2008-08-25 | 3,510 | 3,560 | 3,500 | 3,550 | 1,941,000 | 3,550 |
| 2008-08-22 | 3,470 | 3,480 | 3,410 | 3,410 | 1,989,000 | 3,410 |
| 2008-08-21 | 3,480 | 3,490 | 3,440 | 3,490 | 2,473,000 | 3,490 |
| 2008-08-20 | 3,410 | 3,500 | 3,410 | 3,440 | 1,942,000 | 3,440 |
| 2008-08-19 | 3,480 | 3,510 | 3,440 | 3,460 | 2,531,000 | 3,460 |
| 2008-08-18 | 3,580 | 3,620 | 3,530 | 3,580 | 2,697,000 | 3,580 |
| 2008-08-15 | 3,560 | 3,620 | 3,550 | 3,600 | 3,763,000 | 3,600 |
| 2008-08-14 | 3,480 | 3,540 | 3,450 | 3,470 | 3,165,000 | 3,470 |
| 2008-08-13 | 3,460 | 3,500 | 3,400 | 3,460 | 2,984,000 | 3,460 |
| 2008-08-12 | 3,450 | 3,560 | 3,440 | 3,480 | 5,897,000 | 3,480 |
| 2008-08-11 | 3,370 | 3,460 | 3,360 | 3,460 | 4,710,000 | 3,460 |
| 2008-08-08 | 3,200 | 3,270 | 3,130 | 3,270 | 5,030,000 | 3,270 |
| 2008-08-07 | 3,100 | 3,220 | 3,020 | 3,200 | 8,682,000 | 3,200 |
| 2008-08-06 | 3,020 | 3,060 | 2,935 | 3,050 | 3,814,000 | 3,050 |
| 2008-08-05 | 2,940 | 2,985 | 2,880 | 2,925 | 3,016,000 | 2,925 |
| 2008-08-04 | 3,010 | 3,040 | 2,885 | 2,935 | 3,511,000 | 2,935 |
| 2008-08-01 | 3,090 | 3,130 | 3,000 | 3,010 | 1,830,000 | 3,010 |
| 2008-07-31 | 3,160 | 3,190 | 3,120 | 3,160 | 2,372,000 | 3,160 |
| 2008-07-30 | 3,090 | 3,140 | 3,080 | 3,110 | 1,906,000 | 3,110 |
| 2008-07-29 | 3,050 | 3,080 | 3,020 | 3,070 | 2,574,000 | 3,070 |
| 2008-07-28 | 3,240 | 3,260 | 3,100 | 3,130 | 2,371,000 | 3,130 |
| 2008-07-25 | 3,180 | 3,240 | 3,170 | 3,200 | 1,985,000 | 3,200 |
| 2008-07-24 | 3,220 | 3,260 | 3,200 | 3,220 | 2,536,000 | 3,220 |
| 2008-07-23 | 3,150 | 3,250 | 3,120 | 3,180 | 2,823,000 | 3,180 |
| 2008-07-22 | 3,160 | 3,200 | 3,100 | 3,180 | 4,382,000 | 3,180 |
| 2008-07-18 | 3,330 | 3,360 | 3,240 | 3,260 | 3,545,000 | 3,260 |
| 2008-07-17 | 3,350 | 3,400 | 3,300 | 3,320 | 3,210,000 | 3,320 |
| 2008-07-16 | 3,280 | 3,320 | 3,240 | 3,320 | 3,160,000 | 3,320 |
| 2008-07-15 | 3,330 | 3,350 | 3,260 | 3,270 | 3,263,000 | 3,270 |
| 2008-07-14 | 3,210 | 3,340 | 3,210 | 3,330 | 4,777,000 | 3,330 |
| 2008-07-11 | 3,210 | 3,250 | 3,160 | 3,220 | 4,453,000 | 3,220 |
| 2008-07-10 | 3,090 | 3,190 | 3,090 | 3,160 | 3,331,000 | 3,160 |
| 2008-07-09 | 3,100 | 3,170 | 3,090 | 3,100 | 3,484,000 | 3,100 |
| 2008-07-08 | 3,090 | 3,160 | 3,000 | 3,020 | 3,041,000 | 3,020 |
| 2008-07-07 | 3,100 | 3,110 | 3,060 | 3,100 | 1,975,000 | 3,100 |
| 2008-07-04 | 3,070 | 3,130 | 3,060 | 3,110 | 2,232,000 | 3,110 |
| 2008-07-03 | 3,010 | 3,110 | 3,010 | 3,080 | 2,135,000 | 3,080 |
| 2008-07-02 | 3,110 | 3,120 | 3,010 | 3,060 | 2,712,000 | 3,060 |
| 2008-07-01 | 3,130 | 3,190 | 3,090 | 3,110 | 2,478,000 | 3,110 |
| 2008-06-30 | 3,120 | 3,140 | 3,070 | 3,100 | 3,548,000 | 3,100 |
| 2008-06-27 | 3,130 | 3,200 | 3,120 | 3,170 | 1,971,000 | 3,170 |
| 2008-06-26 | 3,280 | 3,300 | 3,220 | 3,250 | 1,639,000 | 3,250 |
| 2008-06-25 | 3,280 | 3,290 | 3,190 | 3,250 | 2,239,000 | 3,250 |
| 2008-06-24 | 3,250 | 3,350 | 3,240 | 3,310 | 2,991,000 | 3,310 |
| 2008-06-23 | 3,150 | 3,290 | 3,150 | 3,290 | 2,557,000 | 3,290 |
| 2008-06-20 | 3,320 | 3,330 | 3,180 | 3,240 | 2,423,000 | 3,240 |
| 2008-06-19 | 3,360 | 3,370 | 3,280 | 3,320 | 2,520,000 | 3,320 |
| 2008-06-18 | 3,380 | 3,450 | 3,360 | 3,430 | 1,138,000 | 3,430 |
| 2008-06-17 | 3,470 | 3,470 | 3,390 | 3,410 | 1,314,000 | 3,410 |
| 2008-06-16 | 3,420 | 3,480 | 3,370 | 3,480 | 1,400,000 | 3,480 |
| 2008-06-13 | 3,390 | 3,410 | 3,310 | 3,380 | 6,889,000 | 3,380 |
| 2008-06-12 | 3,420 | 3,440 | 3,350 | 3,370 | 3,784,000 | 3,370 |
| 2008-06-11 | 3,460 | 3,570 | 3,450 | 3,570 | 3,768,000 | 3,570 |
| 2008-06-10 | 3,480 | 3,540 | 3,400 | 3,410 | 2,890,000 | 3,410 |
| 2008-06-09 | 3,370 | 3,430 | 3,340 | 3,400 | 1,552,000 | 3,400 |
| 2008-06-06 | 3,470 | 3,510 | 3,450 | 3,450 | 2,655,000 | 3,450 |
| 2008-06-05 | 3,420 | 3,420 | 3,340 | 3,360 | 2,544,000 | 3,360 |
| 2008-06-04 | 3,330 | 3,400 | 3,320 | 3,400 | 2,333,000 | 3,400 |
| 2008-06-03 | 3,260 | 3,310 | 3,260 | 3,290 | 1,635,000 | 3,290 |
| 2008-06-02 | 3,290 | 3,380 | 3,230 | 3,340 | 3,184,000 | 3,340 |
| 2008-05-30 | 3,380 | 3,400 | 3,310 | 3,360 | 2,409,000 | 3,360 |
| 2008-05-29 | 3,230 | 3,310 | 3,190 | 3,310 | 2,802,000 | 3,310 |
| 2008-05-28 | 3,220 | 3,270 | 3,130 | 3,150 | 2,083,000 | 3,150 |
| 2008-05-27 | 3,130 | 3,230 | 3,130 | 3,220 | 1,742,000 | 3,220 |
| 2008-05-26 | 3,170 | 3,170 | 3,110 | 3,150 | 1,559,000 | 3,150 |
| 2008-05-23 | 3,130 | 3,210 | 3,120 | 3,180 | 2,989,000 | 3,180 |
| 2008-05-22 | 3,120 | 3,180 | 3,070 | 3,170 | 2,855,000 | 3,170 |
| 2008-05-21 | 3,190 | 3,310 | 3,160 | 3,220 | 2,825,000 | 3,220 |
| 2008-05-20 | 3,210 | 3,260 | 3,200 | 3,240 | 2,114,000 | 3,240 |
| 2008-05-19 | 3,210 | 3,250 | 3,210 | 3,220 | 1,995,000 | 3,220 |
| 2008-05-16 | 3,270 | 3,280 | 3,200 | 3,200 | 2,351,000 | 3,200 |
| 2008-05-15 | 3,280 | 3,290 | 3,230 | 3,260 | 2,993,000 | 3,260 |
| 2008-05-14 | 3,230 | 3,270 | 3,190 | 3,260 | 6,021,000 | 3,260 |
| 2008-05-13 | 3,040 | 3,240 | 2,940 | 3,190 | 12,082,000 | 3,190 |
| 2008-05-12 | 2,790 | 2,845 | 2,725 | 2,835 | 2,908,000 | 2,835 |
| 2008-05-09 | 2,905 | 2,930 | 2,780 | 2,795 | 3,945,000 | 2,795 |
| 2008-05-08 | 2,960 | 2,990 | 2,920 | 2,935 | 2,861,000 | 2,935 |
| 2008-05-07 | 3,050 | 3,100 | 2,995 | 3,010 | 2,640,000 | 3,010 |
| 2008-05-02 | 3,100 | 3,130 | 3,080 | 3,100 | 2,504,000 | 3,100 |
| 2008-05-01 | 3,010 | 3,050 | 2,970 | 3,000 | 2,292,000 | 3,000 |
| 2008-04-30 | 2,960 | 3,040 | 2,925 | 3,000 | 2,227,000 | 3,000 |
| 2008-04-28 | 3,010 | 3,010 | 2,905 | 2,960 | 2,103,000 | 2,960 |
| 2008-04-25 | 2,950 | 2,985 | 2,930 | 2,965 | 2,542,000 | 2,965 |
| 2008-04-24 | 2,935 | 2,985 | 2,910 | 2,920 | 1,888,000 | 2,920 |
| 2008-04-23 | 2,915 | 2,960 | 2,865 | 2,910 | 1,813,000 | 2,910 |
| 2008-04-22 | 2,980 | 2,990 | 2,910 | 2,915 | 2,437,000 | 2,915 |
| 2008-04-21 | 3,070 | 3,110 | 2,980 | 3,030 | 4,594,000 | 3,030 |
| 2008-04-18 | 2,995 | 2,995 | 2,900 | 2,980 | 2,172,000 | 2,980 |
| 2008-04-17 | 2,980 | 3,000 | 2,955 | 2,975 | 3,374,000 | 2,975 |
| 2008-04-16 | 2,870 | 2,920 | 2,845 | 2,875 | 3,507,000 | 2,875 |
| 2008-04-15 | 2,830 | 2,830 | 2,770 | 2,805 | 2,548,000 | 2,805 |
| 2008-04-14 | 2,865 | 2,880 | 2,810 | 2,830 | 2,534,000 | 2,830 |
| 2008-04-11 | 2,955 | 3,010 | 2,945 | 2,965 | 4,531,000 | 2,965 |
| 2008-04-10 | 2,835 | 2,935 | 2,820 | 2,915 | 3,106,000 | 2,915 |
| 2008-04-09 | 2,890 | 2,925 | 2,830 | 2,875 | 3,633,000 | 2,875 |
| 2008-04-08 | 2,970 | 3,020 | 2,910 | 2,930 | 4,157,000 | 2,930 |
| 2008-04-07 | 2,915 | 2,985 | 2,860 | 2,965 | 3,791,000 | 2,965 |
| 2008-04-04 | 3,010 | 3,010 | 2,960 | 2,995 | 3,285,000 | 2,995 |
| 2008-04-03 | 2,950 | 3,030 | 2,910 | 3,030 | 4,030,000 | 3,030 |
| 2008-04-02 | 2,855 | 2,940 | 2,840 | 2,910 | 4,764,000 | 2,910 |
| 2008-04-01 | 2,690 | 2,820 | 2,675 | 2,735 | 4,258,000 | 2,735 |
| 2008-03-31 | 2,715 | 2,720 | 2,640 | 2,655 | 3,407,000 | 2,655 |
| 2008-03-28 | 2,695 | 2,790 | 2,650 | 2,770 | 3,248,000 | 2,770 |
| 2008-03-27 | 2,705 | 2,710 | 2,625 | 2,690 | 3,629,000 | 2,690 |
| 2008-03-26 | 2,720 | 2,760 | 2,715 | 2,745 | 2,303,000 | 2,745 |
| 2008-03-25 | 2,670 | 2,755 | 2,655 | 2,745 | 3,985,000 | 2,745 |
| 2008-03-24 | 2,575 | 2,645 | 2,575 | 2,605 | 1,260,000 | 2,605 |
| 2008-03-21 | 2,625 | 2,660 | 2,585 | 2,605 | 1,998,000 | 2,605 |
| 2008-03-19 | 2,580 | 2,650 | 2,555 | 2,585 | 5,045,000 | 2,585 |
| 2008-03-18 | 2,450 | 2,495 | 2,410 | 2,460 | 4,480,000 | 2,460 |
| 2008-03-17 | 2,460 | 2,510 | 2,370 | 2,440 | 4,898,000 | 2,440 |
| 2008-03-14 | 2,645 | 2,695 | 2,520 | 2,530 | 9,848,000 | 2,530 |
| 2008-03-13 | 2,750 | 2,810 | 2,650 | 2,685 | 4,779,000 | 2,685 |
| 2008-03-12 | 2,915 | 2,915 | 2,750 | 2,770 | 5,389,000 | 2,770 |
| 2008-03-11 | 2,650 | 2,765 | 2,620 | 2,755 | 3,795,000 | 2,755 |
| 2008-03-10 | 2,680 | 2,720 | 2,650 | 2,670 | 3,781,000 | 2,670 |
| 2008-03-07 | 2,700 | 2,760 | 2,665 | 2,720 | 3,747,000 | 2,720 |
| 2008-03-06 | 2,710 | 2,815 | 2,695 | 2,770 | 4,107,000 | 2,770 |
| 2008-03-05 | 2,705 | 2,730 | 2,670 | 2,675 | 3,506,000 | 2,675 |
| 2008-03-04 | 2,730 | 2,790 | 2,715 | 2,745 | 5,372,000 | 2,745 |
| 2008-03-03 | 2,840 | 2,845 | 2,770 | 2,770 | 4,485,000 | 2,770 |
| 2008-02-29 | 3,010 | 3,070 | 2,960 | 2,985 | 3,870,000 | 2,985 |
| 2008-02-28 | 3,100 | 3,160 | 3,090 | 3,120 | 3,851,000 | 3,120 |
| 2008-02-27 | 3,090 | 3,140 | 3,070 | 3,130 | 5,786,000 | 3,130 |
| 2008-02-26 | 2,935 | 3,040 | 2,935 | 2,985 | 5,587,000 | 2,985 |
| 2008-02-25 | 2,850 | 2,955 | 2,820 | 2,935 | 5,732,000 | 2,935 |
| 2008-02-22 | 2,865 | 2,880 | 2,815 | 2,865 | 4,404,000 | 2,865 |
| 2008-02-21 | 2,925 | 2,940 | 2,820 | 2,880 | 5,225,000 | 2,880 |
| 2008-02-20 | 2,965 | 3,010 | 2,845 | 2,885 | 6,721,000 | 2,885 |
| 2008-02-19 | 2,860 | 2,990 | 2,840 | 2,940 | 8,338,000 | 2,940 |
| 2008-02-18 | 2,800 | 2,845 | 2,765 | 2,805 | 3,944,000 | 2,805 |
| 2008-02-15 | 2,775 | 2,820 | 2,740 | 2,800 | 7,093,000 | 2,800 |
| 2008-02-14 | 2,770 | 2,900 | 2,720 | 2,895 | 6,658,000 | 2,895 |
| 2008-02-13 | 2,840 | 2,840 | 2,630 | 2,650 | 4,652,000 | 2,650 |
| 2008-02-12 | 2,790 | 2,850 | 2,750 | 2,775 | 5,123,000 | 2,775 |
| 2008-02-08 | 2,900 | 2,915 | 2,720 | 2,750 | 6,332,000 | 2,750 |
| 2008-02-07 | 2,880 | 2,990 | 2,870 | 2,940 | 6,783,000 | 2,940 |
| 2008-02-06 | 2,840 | 2,910 | 2,820 | 2,845 | 12,164,000 | 2,845 |
| 2008-02-05 | 2,850 | 2,850 | 2,690 | 2,760 | 7,568,000 | 2,760 |
| 2008-02-04 | 2,930 | 2,950 | 2,775 | 2,825 | 5,661,000 | 2,825 |
| 2008-02-01 | 2,860 | 2,925 | 2,820 | 2,925 | 5,119,000 | 2,925 |
| 2008-01-31 | 2,810 | 2,915 | 2,780 | 2,900 | 4,967,000 | 2,900 |
| 2008-01-30 | 2,990 | 2,995 | 2,860 | 2,900 | 5,025,000 | 2,900 |
| 2008-01-29 | 3,110 | 3,120 | 2,890 | 3,000 | 4,221,000 | 3,000 |
| 2008-01-28 | 3,150 | 3,170 | 2,970 | 2,970 | 5,164,000 | 2,970 |
| 2008-01-25 | 3,110 | 3,210 | 3,110 | 3,200 | 3,628,000 | 3,200 |
| 2008-01-24 | 3,110 | 3,140 | 3,020 | 3,060 | 4,237,000 | 3,060 |
| 2008-01-23 | 3,020 | 3,120 | 2,910 | 2,985 | 5,811,000 | 2,985 |
| 2008-01-22 | 2,840 | 2,935 | 2,810 | 2,870 | 7,007,000 | 2,870 |
| 2008-01-21 | 3,040 | 3,060 | 2,970 | 3,010 | 6,909,000 | 3,010 |
| 2008-01-18 | 3,030 | 3,150 | 2,980 | 3,120 | 7,062,000 | 3,120 |
| 2008-01-17 | 3,100 | 3,150 | 2,985 | 3,150 | 6,900,000 | 3,150 |
| 2008-01-16 | 3,170 | 3,210 | 3,070 | 3,080 | 4,520,000 | 3,080 |
| 2008-01-15 | 3,430 | 3,440 | 3,330 | 3,330 | 4,320,000 | 3,330 |
| 2008-01-11 | 3,550 | 3,550 | 3,460 | 3,470 | 5,225,000 | 3,470 |
| 2008-01-10 | 3,510 | 3,600 | 3,500 | 3,540 | 5,418,000 | 3,540 |
| 2008-01-09 | 3,360 | 3,460 | 3,330 | 3,460 | 5,144,000 | 3,460 |
| 2008-01-08 | 3,520 | 3,520 | 3,370 | 3,430 | 5,378,000 | 3,430 |
| 2008-01-07 | 3,630 | 3,640 | 3,490 | 3,540 | 4,854,000 | 3,540 |
| 2008-01-04 | 3,690 | 3,710 | 3,610 | 3,680 | 2,989,000 | 3,680 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
