7739 キヤノン電子(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 | 1,241 | 1,265 | 1,241 | 1,264 | 21,700 | 1,264 |
| 2008-12-29 | 1,249 | 1,257 | 1,234 | 1,255 | 31,100 | 1,255 |
| 2008-12-26 | 1,242 | 1,262 | 1,230 | 1,249 | 33,100 | 1,249 |
| 2008-12-25 | 1,257 | 1,269 | 1,251 | 1,262 | 31,800 | 1,262 |
| 2008-12-24 | 1,284 | 1,305 | 1,272 | 1,284 | 84,700 | 1,284 |
| 2008-12-22 | 1,243 | 1,315 | 1,243 | 1,297 | 97,000 | 1,297 |
| 2008-12-19 | 1,240 | 1,260 | 1,235 | 1,237 | 51,700 | 1,237 |
| 2008-12-18 | 1,249 | 1,256 | 1,226 | 1,236 | 28,800 | 1,236 |
| 2008-12-17 | 1,273 | 1,285 | 1,213 | 1,246 | 64,800 | 1,246 |
| 2008-12-16 | 1,269 | 1,277 | 1,231 | 1,253 | 38,300 | 1,253 |
| 2008-12-15 | 1,255 | 1,287 | 1,255 | 1,273 | 61,300 | 1,273 |
| 2008-12-12 | 1,291 | 1,291 | 1,224 | 1,235 | 91,800 | 1,235 |
| 2008-12-11 | 1,280 | 1,290 | 1,250 | 1,290 | 63,600 | 1,290 |
| 2008-12-10 | 1,254 | 1,279 | 1,232 | 1,274 | 54,400 | 1,274 |
| 2008-12-09 | 1,258 | 1,258 | 1,216 | 1,234 | 45,300 | 1,234 |
| 2008-12-08 | 1,221 | 1,250 | 1,190 | 1,247 | 55,300 | 1,247 |
| 2008-12-05 | 1,164 | 1,209 | 1,161 | 1,185 | 46,800 | 1,185 |
| 2008-12-04 | 1,219 | 1,274 | 1,153 | 1,163 | 121,300 | 1,163 |
| 2008-12-03 | 1,229 | 1,229 | 1,202 | 1,227 | 127,600 | 1,227 |
| 2008-12-02 | 1,250 | 1,255 | 1,223 | 1,229 | 78,700 | 1,229 |
| 2008-12-01 | 1,328 | 1,328 | 1,281 | 1,297 | 66,800 | 1,297 |
| 2008-11-28 | 1,266 | 1,324 | 1,256 | 1,308 | 115,700 | 1,308 |
| 2008-11-27 | 1,259 | 1,272 | 1,231 | 1,248 | 58,300 | 1,248 |
| 2008-11-26 | 1,278 | 1,278 | 1,217 | 1,239 | 85,400 | 1,239 |
| 2008-11-25 | 1,299 | 1,306 | 1,241 | 1,278 | 57,900 | 1,278 |
| 2008-11-21 | 1,160 | 1,244 | 1,150 | 1,238 | 98,700 | 1,238 |
| 2008-11-20 | 1,282 | 1,282 | 1,205 | 1,224 | 105,200 | 1,224 |
| 2008-11-19 | 1,315 | 1,323 | 1,264 | 1,283 | 84,300 | 1,283 |
| 2008-11-18 | 1,323 | 1,337 | 1,284 | 1,295 | 92,200 | 1,295 |
| 2008-11-17 | 1,284 | 1,360 | 1,257 | 1,323 | 64,300 | 1,323 |
| 2008-11-14 | 1,380 | 1,380 | 1,289 | 1,304 | 69,800 | 1,304 |
| 2008-11-13 | 1,320 | 1,320 | 1,280 | 1,285 | 86,200 | 1,285 |
| 2008-11-12 | 1,350 | 1,381 | 1,326 | 1,335 | 76,400 | 1,335 |
| 2008-11-11 | 1,430 | 1,430 | 1,360 | 1,369 | 106,000 | 1,369 |
| 2008-11-10 | 1,390 | 1,450 | 1,382 | 1,410 | 116,000 | 1,410 |
| 2008-11-07 | 1,350 | 1,422 | 1,320 | 1,374 | 101,000 | 1,374 |
| 2008-11-06 | 1,480 | 1,480 | 1,381 | 1,405 | 117,400 | 1,405 |
| 2008-11-05 | 1,497 | 1,550 | 1,488 | 1,530 | 132,500 | 1,530 |
| 2008-11-04 | 1,450 | 1,510 | 1,406 | 1,455 | 150,500 | 1,455 |
| 2008-10-31 | 1,440 | 1,475 | 1,400 | 1,450 | 155,700 | 1,450 |
| 2008-10-30 | 1,359 | 1,450 | 1,350 | 1,440 | 111,000 | 1,440 |
| 2008-10-29 | 1,399 | 1,399 | 1,274 | 1,339 | 230,000 | 1,339 |
| 2008-10-28 | 1,100 | 1,283 | 1,084 | 1,279 | 205,700 | 1,279 |
| 2008-10-27 | 1,161 | 1,198 | 1,101 | 1,101 | 147,700 | 1,101 |
| 2008-10-24 | 1,290 | 1,296 | 1,194 | 1,201 | 138,200 | 1,201 |
| 2008-10-23 | 1,295 | 1,320 | 1,240 | 1,320 | 205,000 | 1,320 |
| 2008-10-22 | 1,575 | 1,575 | 1,423 | 1,425 | 111,700 | 1,425 |
| 2008-10-21 | 1,650 | 1,650 | 1,550 | 1,590 | 111,700 | 1,590 |
| 2008-10-20 | 1,519 | 1,601 | 1,510 | 1,581 | 78,700 | 1,581 |
| 2008-10-17 | 1,556 | 1,584 | 1,486 | 1,518 | 84,200 | 1,518 |
| 2008-10-16 | 1,556 | 1,570 | 1,496 | 1,496 | 136,200 | 1,496 |
| 2008-10-15 | 1,625 | 1,647 | 1,583 | 1,646 | 134,200 | 1,646 |
| 2008-10-14 | 1,561 | 1,561 | 1,502 | 1,561 | 160,900 | 1,561 |
| 2008-10-10 | 1,350 | 1,398 | 1,265 | 1,361 | 114,300 | 1,361 |
| 2008-10-09 | 1,304 | 1,427 | 1,304 | 1,394 | 135,500 | 1,394 |
| 2008-10-08 | 1,380 | 1,394 | 1,316 | 1,324 | 135,000 | 1,324 |
| 2008-10-07 | 1,338 | 1,450 | 1,338 | 1,437 | 133,700 | 1,437 |
| 2008-10-06 | 1,538 | 1,538 | 1,468 | 1,478 | 85,500 | 1,478 |
| 2008-10-03 | 1,580 | 1,580 | 1,550 | 1,554 | 83,600 | 1,554 |
| 2008-10-02 | 1,699 | 1,699 | 1,610 | 1,612 | 57,600 | 1,612 |
| 2008-10-01 | 1,709 | 1,709 | 1,671 | 1,684 | 55,000 | 1,684 |
| 2008-09-30 | 1,630 | 1,676 | 1,611 | 1,659 | 75,400 | 1,659 |
| 2008-09-29 | 1,714 | 1,758 | 1,680 | 1,711 | 92,800 | 1,711 |
| 2008-09-26 | 1,719 | 1,719 | 1,663 | 1,684 | 75,800 | 1,684 |
| 2008-09-25 | 1,725 | 1,725 | 1,652 | 1,689 | 59,000 | 1,689 |
| 2008-09-24 | 1,652 | 1,727 | 1,630 | 1,698 | 99,300 | 1,698 |
| 2008-09-22 | 1,657 | 1,699 | 1,650 | 1,673 | 107,100 | 1,673 |
| 2008-09-19 | 1,600 | 1,618 | 1,564 | 1,597 | 231,000 | 1,597 |
| 2008-09-18 | 1,502 | 1,530 | 1,470 | 1,519 | 223,700 | 1,519 |
| 2008-09-17 | 1,650 | 1,676 | 1,551 | 1,562 | 239,400 | 1,562 |
| 2008-09-16 | 1,639 | 1,699 | 1,624 | 1,647 | 150,800 | 1,647 |
| 2008-09-12 | 1,818 | 1,838 | 1,804 | 1,819 | 89,600 | 1,819 |
| 2008-09-11 | 1,832 | 1,844 | 1,808 | 1,818 | 70,600 | 1,818 |
| 2008-09-10 | 1,870 | 1,884 | 1,832 | 1,836 | 86,800 | 1,836 |
| 2008-09-09 | 1,940 | 1,945 | 1,897 | 1,903 | 60,200 | 1,903 |
| 2008-09-08 | 1,893 | 1,968 | 1,893 | 1,942 | 98,200 | 1,942 |
| 2008-09-05 | 1,876 | 1,910 | 1,876 | 1,893 | 60,200 | 1,893 |
| 2008-09-04 | 1,930 | 1,968 | 1,850 | 1,934 | 133,000 | 1,934 |
| 2008-09-03 | 1,950 | 1,979 | 1,923 | 1,930 | 74,500 | 1,930 |
| 2008-09-02 | 1,968 | 1,985 | 1,895 | 1,901 | 80,200 | 1,901 |
| 2008-09-01 | 1,986 | 2,000 | 1,960 | 1,965 | 78,900 | 1,965 |
| 2008-08-29 | 1,971 | 2,005 | 1,971 | 2,005 | 76,400 | 2,005 |
| 2008-08-28 | 2,000 | 2,000 | 1,947 | 1,958 | 66,200 | 1,958 |
| 2008-08-27 | 2,010 | 2,035 | 1,998 | 2,000 | 76,700 | 2,000 |
| 2008-08-26 | 2,005 | 2,025 | 2,005 | 2,025 | 39,600 | 2,025 |
| 2008-08-25 | 2,055 | 2,080 | 2,040 | 2,045 | 42,400 | 2,045 |
| 2008-08-22 | 2,065 | 2,070 | 2,020 | 2,035 | 49,900 | 2,035 |
| 2008-08-21 | 2,115 | 2,120 | 2,065 | 2,070 | 72,100 | 2,070 |
| 2008-08-20 | 2,130 | 2,145 | 2,115 | 2,130 | 42,800 | 2,130 |
| 2008-08-19 | 2,175 | 2,175 | 2,100 | 2,130 | 77,000 | 2,130 |
| 2008-08-18 | 2,180 | 2,230 | 2,175 | 2,185 | 58,700 | 2,185 |
| 2008-08-15 | 2,165 | 2,180 | 2,140 | 2,180 | 51,600 | 2,180 |
| 2008-08-14 | 2,175 | 2,200 | 2,150 | 2,150 | 35,600 | 2,150 |
| 2008-08-13 | 2,235 | 2,235 | 2,150 | 2,165 | 56,200 | 2,165 |
| 2008-08-12 | 2,240 | 2,250 | 2,225 | 2,225 | 46,100 | 2,225 |
| 2008-08-11 | 2,220 | 2,230 | 2,200 | 2,210 | 60,400 | 2,210 |
| 2008-08-08 | 2,145 | 2,175 | 2,130 | 2,155 | 69,100 | 2,155 |
| 2008-08-07 | 2,225 | 2,235 | 2,165 | 2,185 | 76,400 | 2,185 |
| 2008-08-06 | 2,140 | 2,225 | 2,140 | 2,215 | 93,600 | 2,215 |
| 2008-08-05 | 2,085 | 2,135 | 2,085 | 2,105 | 92,600 | 2,105 |
| 2008-08-04 | 2,185 | 2,185 | 2,085 | 2,100 | 76,500 | 2,100 |
| 2008-08-01 | 2,225 | 2,240 | 2,200 | 2,225 | 95,600 | 2,225 |
| 2008-07-31 | 2,270 | 2,285 | 2,225 | 2,240 | 98,800 | 2,240 |
| 2008-07-30 | 2,285 | 2,310 | 2,250 | 2,260 | 134,000 | 2,260 |
| 2008-07-29 | 2,245 | 2,275 | 2,245 | 2,270 | 83,200 | 2,270 |
| 2008-07-28 | 2,350 | 2,360 | 2,285 | 2,295 | 85,300 | 2,295 |
| 2008-07-25 | 2,355 | 2,380 | 2,330 | 2,350 | 110,600 | 2,350 |
| 2008-07-24 | 2,425 | 2,465 | 2,360 | 2,380 | 137,100 | 2,380 |
| 2008-07-23 | 2,455 | 2,455 | 2,375 | 2,425 | 220,800 | 2,425 |
| 2008-07-22 | 2,585 | 2,595 | 2,465 | 2,495 | 114,500 | 2,495 |
| 2008-07-18 | 2,550 | 2,555 | 2,500 | 2,505 | 27,900 | 2,505 |
| 2008-07-17 | 2,555 | 2,565 | 2,515 | 2,515 | 41,800 | 2,515 |
| 2008-07-16 | 2,465 | 2,545 | 2,460 | 2,525 | 78,700 | 2,525 |
| 2008-07-15 | 2,560 | 2,565 | 2,510 | 2,530 | 44,800 | 2,530 |
| 2008-07-14 | 2,605 | 2,645 | 2,565 | 2,575 | 49,900 | 2,575 |
| 2008-07-11 | 2,585 | 2,640 | 2,555 | 2,605 | 49,800 | 2,605 |
| 2008-07-10 | 2,590 | 2,605 | 2,545 | 2,575 | 87,400 | 2,575 |
| 2008-07-09 | 2,620 | 2,665 | 2,595 | 2,595 | 78,700 | 2,595 |
| 2008-07-08 | 2,670 | 2,670 | 2,530 | 2,540 | 44,200 | 2,540 |
| 2008-07-07 | 2,605 | 2,675 | 2,560 | 2,650 | 57,900 | 2,650 |
| 2008-07-04 | 2,560 | 2,610 | 2,555 | 2,595 | 40,100 | 2,595 |
| 2008-07-03 | 2,500 | 2,575 | 2,465 | 2,570 | 103,700 | 2,570 |
| 2008-07-02 | 2,640 | 2,650 | 2,560 | 2,575 | 82,500 | 2,575 |
| 2008-07-01 | 2,645 | 2,720 | 2,635 | 2,695 | 51,000 | 2,695 |
| 2008-06-30 | 2,700 | 2,720 | 2,680 | 2,685 | 48,400 | 2,685 |
| 2008-06-27 | 2,720 | 2,755 | 2,710 | 2,740 | 52,100 | 2,740 |
| 2008-06-26 | 2,855 | 2,855 | 2,825 | 2,830 | 50,700 | 2,830 |
| 2008-06-25 | 2,800 | 2,850 | 2,780 | 2,850 | 73,000 | 2,850 |
| 2008-06-24 | 2,845 | 2,870 | 2,840 | 2,840 | 40,200 | 2,840 |
| 2008-06-23 | 2,790 | 2,870 | 2,780 | 2,845 | 39,800 | 2,845 |
| 2008-06-20 | 2,935 | 2,940 | 2,860 | 2,870 | 74,100 | 2,870 |
| 2008-06-19 | 2,955 | 2,995 | 2,900 | 2,925 | 76,600 | 2,925 |
| 2008-06-18 | 2,990 | 3,020 | 2,975 | 3,000 | 52,800 | 3,000 |
| 2008-06-17 | 2,925 | 3,000 | 2,925 | 2,990 | 94,400 | 2,990 |
| 2008-06-16 | 2,920 | 2,950 | 2,895 | 2,945 | 66,300 | 2,945 |
| 2008-06-13 | 2,920 | 2,930 | 2,885 | 2,905 | 86,300 | 2,905 |
| 2008-06-12 | 2,930 | 2,930 | 2,900 | 2,920 | 99,600 | 2,920 |
| 2008-06-11 | 2,945 | 2,945 | 2,890 | 2,935 | 54,500 | 2,935 |
| 2008-06-10 | 2,950 | 2,955 | 2,900 | 2,910 | 66,700 | 2,910 |
| 2008-06-09 | 2,875 | 2,960 | 2,875 | 2,920 | 64,700 | 2,920 |
| 2008-06-06 | 3,000 | 3,040 | 2,990 | 2,990 | 86,500 | 2,990 |
| 2008-06-05 | 2,985 | 3,000 | 2,970 | 3,000 | 64,100 | 3,000 |
| 2008-06-04 | 2,950 | 2,990 | 2,945 | 2,975 | 79,400 | 2,975 |
| 2008-06-03 | 2,950 | 2,970 | 2,950 | 2,955 | 89,500 | 2,955 |
| 2008-06-02 | 2,980 | 2,995 | 2,945 | 2,970 | 123,300 | 2,970 |
| 2008-05-30 | 2,900 | 2,940 | 2,895 | 2,940 | 87,600 | 2,940 |
| 2008-05-29 | 2,840 | 2,890 | 2,830 | 2,885 | 75,200 | 2,885 |
| 2008-05-28 | 2,855 | 2,855 | 2,800 | 2,810 | 73,200 | 2,810 |
| 2008-05-27 | 2,820 | 2,835 | 2,790 | 2,820 | 87,900 | 2,820 |
| 2008-05-26 | 2,800 | 2,815 | 2,770 | 2,790 | 65,500 | 2,790 |
| 2008-05-23 | 2,795 | 2,820 | 2,780 | 2,815 | 96,300 | 2,815 |
| 2008-05-22 | 2,720 | 2,790 | 2,710 | 2,770 | 62,200 | 2,770 |
| 2008-05-21 | 2,740 | 2,775 | 2,730 | 2,755 | 88,000 | 2,755 |
| 2008-05-20 | 2,755 | 2,780 | 2,730 | 2,750 | 64,500 | 2,750 |
| 2008-05-19 | 2,780 | 2,790 | 2,770 | 2,785 | 41,200 | 2,785 |
| 2008-05-16 | 2,780 | 2,790 | 2,745 | 2,755 | 110,500 | 2,755 |
| 2008-05-15 | 2,700 | 2,770 | 2,690 | 2,750 | 119,200 | 2,750 |
| 2008-05-14 | 2,625 | 2,685 | 2,610 | 2,680 | 87,700 | 2,680 |
| 2008-05-13 | 2,595 | 2,620 | 2,570 | 2,615 | 33,700 | 2,615 |
| 2008-05-12 | 2,580 | 2,610 | 2,535 | 2,595 | 51,200 | 2,595 |
| 2008-05-09 | 2,650 | 2,655 | 2,585 | 2,590 | 79,500 | 2,590 |
| 2008-05-08 | 2,585 | 2,645 | 2,580 | 2,625 | 78,600 | 2,625 |
| 2008-05-07 | 2,580 | 2,625 | 2,575 | 2,605 | 102,600 | 2,605 |
| 2008-05-02 | 2,500 | 2,530 | 2,470 | 2,530 | 54,600 | 2,530 |
| 2008-05-01 | 2,470 | 2,480 | 2,430 | 2,445 | 56,200 | 2,445 |
| 2008-04-30 | 2,460 | 2,540 | 2,460 | 2,485 | 63,200 | 2,485 |
| 2008-04-28 | 2,540 | 2,565 | 2,475 | 2,500 | 89,700 | 2,500 |
| 2008-04-25 | 2,510 | 2,550 | 2,505 | 2,540 | 64,100 | 2,540 |
| 2008-04-24 | 2,480 | 2,500 | 2,440 | 2,475 | 72,800 | 2,475 |
| 2008-04-23 | 2,515 | 2,530 | 2,480 | 2,490 | 64,300 | 2,490 |
| 2008-04-22 | 2,510 | 2,545 | 2,505 | 2,515 | 66,600 | 2,515 |
| 2008-04-21 | 2,570 | 2,600 | 2,540 | 2,545 | 101,500 | 2,545 |
| 2008-04-18 | 2,380 | 2,500 | 2,380 | 2,495 | 122,900 | 2,495 |
| 2008-04-17 | 2,350 | 2,400 | 2,350 | 2,390 | 57,500 | 2,390 |
| 2008-04-16 | 2,315 | 2,350 | 2,315 | 2,325 | 34,700 | 2,325 |
| 2008-04-15 | 2,285 | 2,360 | 2,285 | 2,315 | 68,600 | 2,315 |
| 2008-04-14 | 2,270 | 2,305 | 2,260 | 2,290 | 35,200 | 2,290 |
| 2008-04-11 | 2,285 | 2,375 | 2,285 | 2,375 | 50,100 | 2,375 |
| 2008-04-10 | 2,295 | 2,295 | 2,250 | 2,265 | 66,900 | 2,265 |
| 2008-04-09 | 2,360 | 2,375 | 2,335 | 2,350 | 50,900 | 2,350 |
| 2008-04-08 | 2,375 | 2,400 | 2,340 | 2,345 | 55,300 | 2,345 |
| 2008-04-07 | 2,355 | 2,425 | 2,345 | 2,415 | 54,200 | 2,415 |
| 2008-04-04 | 2,375 | 2,380 | 2,345 | 2,355 | 46,100 | 2,355 |
| 2008-04-03 | 2,395 | 2,400 | 2,350 | 2,375 | 63,900 | 2,375 |
| 2008-04-02 | 2,335 | 2,405 | 2,310 | 2,400 | 93,800 | 2,400 |
| 2008-04-01 | 2,285 | 2,320 | 2,215 | 2,255 | 69,500 | 2,255 |
| 2008-03-31 | 2,295 | 2,305 | 2,195 | 2,260 | 67,100 | 2,260 |
| 2008-03-28 | 2,265 | 2,330 | 2,240 | 2,305 | 51,000 | 2,305 |
| 2008-03-27 | 2,255 | 2,290 | 2,220 | 2,265 | 50,000 | 2,265 |
| 2008-03-26 | 2,280 | 2,290 | 2,230 | 2,270 | 41,100 | 2,270 |
| 2008-03-25 | 2,260 | 2,260 | 2,210 | 2,245 | 57,400 | 2,245 |
| 2008-03-24 | 2,220 | 2,350 | 2,205 | 2,210 | 65,500 | 2,210 |
| 2008-03-21 | 2,180 | 2,235 | 2,145 | 2,235 | 63,800 | 2,235 |
| 2008-03-19 | 2,135 | 2,155 | 2,080 | 2,155 | 59,800 | 2,155 |
| 2008-03-18 | 1,965 | 2,050 | 1,965 | 2,040 | 80,600 | 2,040 |
| 2008-03-17 | 2,025 | 2,035 | 1,902 | 2,005 | 116,000 | 2,005 |
| 2008-03-14 | 2,140 | 2,170 | 2,110 | 2,125 | 95,300 | 2,125 |
| 2008-03-13 | 2,180 | 2,205 | 2,085 | 2,110 | 63,200 | 2,110 |
| 2008-03-12 | 2,300 | 2,385 | 2,185 | 2,200 | 82,600 | 2,200 |
| 2008-03-11 | 2,045 | 2,165 | 2,025 | 2,160 | 83,700 | 2,160 |
| 2008-03-10 | 2,175 | 2,195 | 2,110 | 2,115 | 90,700 | 2,115 |
| 2008-03-07 | 2,170 | 2,255 | 2,160 | 2,230 | 83,500 | 2,230 |
| 2008-03-06 | 2,200 | 2,295 | 2,190 | 2,275 | 88,800 | 2,275 |
| 2008-03-05 | 2,190 | 2,245 | 2,175 | 2,185 | 80,700 | 2,185 |
| 2008-03-04 | 2,215 | 2,240 | 2,175 | 2,205 | 137,400 | 2,205 |
| 2008-03-03 | 2,225 | 2,265 | 2,210 | 2,220 | 102,600 | 2,220 |
| 2008-02-29 | 2,405 | 2,415 | 2,365 | 2,380 | 68,500 | 2,380 |
| 2008-02-28 | 2,415 | 2,455 | 2,415 | 2,450 | 54,900 | 2,450 |
| 2008-02-27 | 2,425 | 2,470 | 2,425 | 2,455 | 96,500 | 2,455 |
| 2008-02-26 | 2,475 | 2,490 | 2,420 | 2,420 | 65,800 | 2,420 |
| 2008-02-25 | 2,420 | 2,480 | 2,420 | 2,475 | 55,700 | 2,475 |
| 2008-02-22 | 2,420 | 2,470 | 2,380 | 2,440 | 111,400 | 2,440 |
| 2008-02-21 | 2,425 | 2,505 | 2,425 | 2,485 | 106,400 | 2,485 |
| 2008-02-20 | 2,525 | 2,530 | 2,410 | 2,420 | 142,000 | 2,420 |
| 2008-02-19 | 2,445 | 2,515 | 2,425 | 2,495 | 170,100 | 2,495 |
| 2008-02-18 | 2,370 | 2,445 | 2,370 | 2,415 | 135,700 | 2,415 |
| 2008-02-15 | 2,300 | 2,385 | 2,245 | 2,365 | 171,700 | 2,365 |
| 2008-02-14 | 2,235 | 2,315 | 2,230 | 2,295 | 170,200 | 2,295 |
| 2008-02-13 | 2,225 | 2,255 | 2,210 | 2,210 | 69,300 | 2,210 |
| 2008-02-12 | 2,175 | 2,215 | 2,115 | 2,185 | 146,500 | 2,185 |
| 2008-02-08 | 2,205 | 2,340 | 2,150 | 2,165 | 184,400 | 2,165 |
| 2008-02-07 | 2,165 | 2,215 | 2,165 | 2,200 | 189,100 | 2,200 |
| 2008-02-06 | 2,245 | 2,245 | 2,160 | 2,160 | 154,000 | 2,160 |
| 2008-02-05 | 2,315 | 2,355 | 2,280 | 2,295 | 163,700 | 2,295 |
| 2008-02-04 | 2,345 | 2,365 | 2,300 | 2,320 | 186,000 | 2,320 |
| 2008-02-01 | 2,255 | 2,340 | 2,255 | 2,305 | 216,700 | 2,305 |
| 2008-01-31 | 2,195 | 2,245 | 2,170 | 2,245 | 193,200 | 2,245 |
| 2008-01-30 | 2,165 | 2,225 | 2,155 | 2,195 | 293,500 | 2,195 |
| 2008-01-29 | 2,065 | 2,145 | 2,060 | 2,135 | 251,800 | 2,135 |
| 2008-01-28 | 1,940 | 2,045 | 1,900 | 1,995 | 240,000 | 1,995 |
| 2008-01-25 | 1,867 | 1,941 | 1,867 | 1,931 | 150,400 | 1,931 |
| 2008-01-24 | 1,869 | 1,880 | 1,838 | 1,867 | 106,900 | 1,867 |
| 2008-01-23 | 1,800 | 1,857 | 1,785 | 1,814 | 196,200 | 1,814 |
| 2008-01-22 | 1,850 | 1,851 | 1,750 | 1,757 | 151,400 | 1,757 |
| 2008-01-21 | 1,900 | 1,927 | 1,868 | 1,869 | 157,900 | 1,869 |
| 2008-01-18 | 1,900 | 1,928 | 1,877 | 1,916 | 262,000 | 1,916 |
| 2008-01-17 | 1,900 | 1,949 | 1,892 | 1,942 | 203,300 | 1,942 |
| 2008-01-16 | 1,900 | 1,940 | 1,890 | 1,893 | 234,600 | 1,893 |
| 2008-01-15 | 2,130 | 2,155 | 2,025 | 2,030 | 153,200 | 2,030 |
| 2008-01-11 | 2,245 | 2,250 | 2,165 | 2,170 | 88,900 | 2,170 |
| 2008-01-10 | 2,265 | 2,280 | 2,210 | 2,210 | 64,100 | 2,210 |
| 2008-01-09 | 2,200 | 2,255 | 2,175 | 2,255 | 101,900 | 2,255 |
| 2008-01-08 | 2,240 | 2,265 | 2,230 | 2,240 | 128,600 | 2,240 |
| 2008-01-07 | 2,260 | 2,310 | 2,245 | 2,275 | 110,000 | 2,275 |
| 2008-01-04 | 2,350 | 2,390 | 2,320 | 2,350 | 70,200 | 2,350 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
