7741 HOYA(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 | 1,511 | 1,556 | 1,496 | 1,541 | 768,000 | 1,541 |
| 2008-12-29 | 1,468 | 1,501 | 1,456 | 1,496 | 629,600 | 1,496 |
| 2008-12-26 | 1,438 | 1,468 | 1,425 | 1,466 | 822,300 | 1,466 |
| 2008-12-25 | 1,401 | 1,420 | 1,396 | 1,418 | 490,100 | 1,418 |
| 2008-12-24 | 1,383 | 1,428 | 1,383 | 1,415 | 1,164,300 | 1,415 |
| 2008-12-22 | 1,411 | 1,444 | 1,392 | 1,443 | 2,293,800 | 1,443 |
| 2008-12-19 | 1,433 | 1,480 | 1,433 | 1,451 | 2,896,600 | 1,451 |
| 2008-12-18 | 1,405 | 1,433 | 1,393 | 1,433 | 2,316,300 | 1,433 |
| 2008-12-17 | 1,442 | 1,445 | 1,364 | 1,404 | 1,524,700 | 1,404 |
| 2008-12-16 | 1,408 | 1,419 | 1,383 | 1,402 | 1,413,400 | 1,402 |
| 2008-12-15 | 1,380 | 1,451 | 1,379 | 1,438 | 2,070,100 | 1,438 |
| 2008-12-12 | 1,371 | 1,410 | 1,351 | 1,379 | 2,472,000 | 1,379 |
| 2008-12-11 | 1,450 | 1,451 | 1,401 | 1,431 | 1,790,200 | 1,431 |
| 2008-12-10 | 1,388 | 1,435 | 1,385 | 1,424 | 1,542,700 | 1,424 |
| 2008-12-09 | 1,375 | 1,442 | 1,353 | 1,411 | 2,637,000 | 1,411 |
| 2008-12-08 | 1,400 | 1,429 | 1,369 | 1,415 | 2,025,500 | 1,415 |
| 2008-12-05 | 1,369 | 1,388 | 1,360 | 1,366 | 2,291,600 | 1,366 |
| 2008-12-04 | 1,321 | 1,370 | 1,311 | 1,353 | 3,681,700 | 1,353 |
| 2008-12-03 | 1,336 | 1,347 | 1,286 | 1,321 | 1,638,300 | 1,321 |
| 2008-12-02 | 1,330 | 1,343 | 1,280 | 1,280 | 2,000,000 | 1,280 |
| 2008-12-01 | 1,392 | 1,397 | 1,336 | 1,361 | 1,021,100 | 1,361 |
| 2008-11-28 | 1,344 | 1,386 | 1,328 | 1,372 | 2,231,900 | 1,372 |
| 2008-11-27 | 1,340 | 1,359 | 1,307 | 1,324 | 1,716,400 | 1,324 |
| 2008-11-26 | 1,360 | 1,366 | 1,308 | 1,336 | 1,466,800 | 1,336 |
| 2008-11-25 | 1,430 | 1,456 | 1,344 | 1,395 | 2,307,300 | 1,395 |
| 2008-11-21 | 1,221 | 1,373 | 1,212 | 1,366 | 2,530,900 | 1,366 |
| 2008-11-20 | 1,301 | 1,304 | 1,252 | 1,261 | 2,601,500 | 1,261 |
| 2008-11-19 | 1,329 | 1,334 | 1,295 | 1,321 | 2,817,600 | 1,321 |
| 2008-11-18 | 1,340 | 1,370 | 1,327 | 1,343 | 2,356,400 | 1,343 |
| 2008-11-17 | 1,360 | 1,418 | 1,328 | 1,381 | 2,273,700 | 1,381 |
| 2008-11-14 | 1,418 | 1,419 | 1,367 | 1,381 | 2,148,200 | 1,381 |
| 2008-11-13 | 1,410 | 1,429 | 1,345 | 1,359 | 3,442,500 | 1,359 |
| 2008-11-12 | 1,500 | 1,525 | 1,485 | 1,499 | 2,414,800 | 1,499 |
| 2008-11-11 | 1,575 | 1,580 | 1,513 | 1,526 | 4,912,600 | 1,526 |
| 2008-11-10 | 1,600 | 1,659 | 1,544 | 1,623 | 4,802,300 | 1,623 |
| 2008-11-07 | 1,520 | 1,579 | 1,508 | 1,556 | 3,564,600 | 1,556 |
| 2008-11-06 | 1,801 | 1,802 | 1,609 | 1,640 | 3,114,500 | 1,640 |
| 2008-11-05 | 1,850 | 1,862 | 1,820 | 1,850 | 4,229,400 | 1,850 |
| 2008-11-04 | 1,895 | 1,900 | 1,776 | 1,829 | 2,009,600 | 1,829 |
| 2008-10-31 | 1,880 | 1,883 | 1,745 | 1,753 | 3,317,100 | 1,753 |
| 2008-10-30 | 1,650 | 1,860 | 1,626 | 1,857 | 3,457,800 | 1,857 |
| 2008-10-29 | 1,660 | 1,660 | 1,498 | 1,562 | 2,933,800 | 1,562 |
| 2008-10-28 | 1,387 | 1,518 | 1,321 | 1,510 | 2,195,400 | 1,510 |
| 2008-10-27 | 1,430 | 1,524 | 1,385 | 1,395 | 3,281,200 | 1,395 |
| 2008-10-24 | 1,565 | 1,577 | 1,450 | 1,455 | 4,276,400 | 1,455 |
| 2008-10-23 | 1,600 | 1,614 | 1,501 | 1,553 | 3,762,600 | 1,553 |
| 2008-10-22 | 1,812 | 1,812 | 1,703 | 1,708 | 2,324,800 | 1,708 |
| 2008-10-21 | 1,830 | 1,853 | 1,761 | 1,842 | 2,281,700 | 1,842 |
| 2008-10-20 | 1,733 | 1,804 | 1,700 | 1,800 | 2,645,100 | 1,800 |
| 2008-10-17 | 1,700 | 1,721 | 1,637 | 1,703 | 2,769,900 | 1,703 |
| 2008-10-16 | 1,691 | 1,746 | 1,650 | 1,650 | 3,089,000 | 1,650 |
| 2008-10-15 | 1,975 | 1,980 | 1,857 | 1,950 | 5,883,800 | 1,950 |
| 2008-10-14 | 1,980 | 2,140 | 1,980 | 2,095 | 4,535,100 | 2,095 |
| 2008-10-10 | 1,746 | 1,890 | 1,670 | 1,838 | 2,851,200 | 1,838 |
| 2008-10-09 | 1,811 | 1,884 | 1,761 | 1,866 | 3,593,000 | 1,866 |
| 2008-10-08 | 1,910 | 1,942 | 1,788 | 1,811 | 6,275,100 | 1,811 |
| 2008-10-07 | 1,960 | 2,070 | 1,955 | 2,010 | 3,412,000 | 2,010 |
| 2008-10-06 | 2,160 | 2,170 | 2,085 | 2,160 | 4,360,200 | 2,160 |
| 2008-10-03 | 2,140 | 2,230 | 2,080 | 2,200 | 3,971,900 | 2,200 |
| 2008-10-02 | 2,195 | 2,225 | 2,150 | 2,160 | 3,632,800 | 2,160 |
| 2008-10-01 | 2,180 | 2,195 | 2,145 | 2,155 | 2,826,500 | 2,155 |
| 2008-09-30 | 2,035 | 2,110 | 2,000 | 2,060 | 1,412,100 | 2,060 |
| 2008-09-29 | 2,200 | 2,220 | 2,150 | 2,155 | 1,589,400 | 2,155 |
| 2008-09-26 | 2,205 | 2,230 | 2,135 | 2,185 | 2,449,200 | 2,185 |
| 2008-09-25 | 2,145 | 2,230 | 2,140 | 2,210 | 2,358,300 | 2,210 |
| 2008-09-24 | 2,220 | 2,235 | 2,150 | 2,235 | 2,464,300 | 2,235 |
| 2008-09-22 | 2,275 | 2,280 | 2,245 | 2,250 | 2,294,000 | 2,250 |
| 2008-09-19 | 2,125 | 2,180 | 2,115 | 2,155 | 2,447,900 | 2,155 |
| 2008-09-18 | 1,930 | 2,040 | 1,922 | 2,030 | 3,092,200 | 2,030 |
| 2008-09-17 | 2,040 | 2,065 | 2,000 | 2,020 | 2,975,700 | 2,020 |
| 2008-09-16 | 2,080 | 2,090 | 2,000 | 2,040 | 2,796,200 | 2,040 |
| 2008-09-12 | 2,150 | 2,170 | 2,110 | 2,145 | 2,673,500 | 2,145 |
| 2008-09-11 | 2,230 | 2,230 | 2,185 | 2,185 | 1,679,300 | 2,185 |
| 2008-09-10 | 2,160 | 2,240 | 2,150 | 2,225 | 2,779,900 | 2,225 |
| 2008-09-09 | 2,190 | 2,215 | 2,180 | 2,200 | 2,419,400 | 2,200 |
| 2008-09-08 | 2,150 | 2,215 | 2,140 | 2,195 | 2,821,700 | 2,195 |
| 2008-09-05 | 2,065 | 2,115 | 2,065 | 2,090 | 3,016,000 | 2,090 |
| 2008-09-04 | 2,115 | 2,160 | 2,090 | 2,145 | 2,381,100 | 2,145 |
| 2008-09-03 | 2,145 | 2,165 | 2,110 | 2,125 | 1,458,000 | 2,125 |
| 2008-09-02 | 2,180 | 2,195 | 2,090 | 2,105 | 2,191,000 | 2,105 |
| 2008-09-01 | 2,220 | 2,230 | 2,185 | 2,190 | 1,270,800 | 2,190 |
| 2008-08-29 | 2,225 | 2,260 | 2,220 | 2,245 | 1,508,600 | 2,245 |
| 2008-08-28 | 2,225 | 2,230 | 2,180 | 2,205 | 782,900 | 2,205 |
| 2008-08-27 | 2,220 | 2,230 | 2,195 | 2,220 | 953,000 | 2,220 |
| 2008-08-26 | 2,200 | 2,215 | 2,160 | 2,210 | 1,436,200 | 2,210 |
| 2008-08-25 | 2,235 | 2,265 | 2,230 | 2,240 | 1,165,000 | 2,240 |
| 2008-08-22 | 2,225 | 2,225 | 2,190 | 2,195 | 1,822,300 | 2,195 |
| 2008-08-21 | 2,255 | 2,265 | 2,210 | 2,225 | 2,653,900 | 2,225 |
| 2008-08-20 | 2,270 | 2,315 | 2,270 | 2,295 | 2,752,000 | 2,295 |
| 2008-08-19 | 2,355 | 2,365 | 2,275 | 2,310 | 3,546,100 | 2,310 |
| 2008-08-18 | 2,445 | 2,490 | 2,435 | 2,465 | 1,577,700 | 2,465 |
| 2008-08-15 | 2,400 | 2,435 | 2,400 | 2,435 | 1,443,700 | 2,435 |
| 2008-08-14 | 2,390 | 2,475 | 2,380 | 2,455 | 2,943,900 | 2,455 |
| 2008-08-13 | 2,420 | 2,425 | 2,370 | 2,390 | 2,324,600 | 2,390 |
| 2008-08-12 | 2,455 | 2,500 | 2,440 | 2,450 | 4,818,300 | 2,450 |
| 2008-08-11 | 2,270 | 2,455 | 2,245 | 2,375 | 6,259,500 | 2,375 |
| 2008-08-08 | 2,190 | 2,250 | 2,155 | 2,230 | 1,312,100 | 2,230 |
| 2008-08-07 | 2,245 | 2,245 | 2,185 | 2,205 | 1,812,000 | 2,205 |
| 2008-08-06 | 2,125 | 2,230 | 2,115 | 2,225 | 2,932,400 | 2,225 |
| 2008-08-05 | 2,100 | 2,125 | 2,080 | 2,110 | 1,986,500 | 2,110 |
| 2008-08-04 | 2,175 | 2,175 | 2,110 | 2,120 | 1,548,500 | 2,120 |
| 2008-08-01 | 2,230 | 2,240 | 2,165 | 2,170 | 1,847,300 | 2,170 |
| 2008-07-31 | 2,250 | 2,255 | 2,190 | 2,230 | 2,170,800 | 2,230 |
| 2008-07-30 | 2,260 | 2,260 | 2,190 | 2,210 | 2,207,300 | 2,210 |
| 2008-07-29 | 2,230 | 2,235 | 2,190 | 2,205 | 1,869,300 | 2,205 |
| 2008-07-28 | 2,310 | 2,340 | 2,270 | 2,275 | 1,462,000 | 2,275 |
| 2008-07-25 | 2,315 | 2,325 | 2,285 | 2,295 | 2,135,500 | 2,295 |
| 2008-07-24 | 2,315 | 2,395 | 2,305 | 2,395 | 2,088,300 | 2,395 |
| 2008-07-23 | 2,240 | 2,315 | 2,235 | 2,275 | 1,979,000 | 2,275 |
| 2008-07-22 | 2,195 | 2,260 | 2,180 | 2,260 | 2,210,000 | 2,260 |
| 2008-07-18 | 2,230 | 2,260 | 2,165 | 2,170 | 3,718,100 | 2,170 |
| 2008-07-17 | 2,285 | 2,285 | 2,215 | 2,225 | 3,871,700 | 2,225 |
| 2008-07-16 | 2,230 | 2,265 | 2,215 | 2,245 | 4,200,500 | 2,245 |
| 2008-07-15 | 2,400 | 2,405 | 2,335 | 2,345 | 2,662,500 | 2,345 |
| 2008-07-14 | 2,450 | 2,510 | 2,445 | 2,450 | 1,988,200 | 2,450 |
| 2008-07-11 | 2,475 | 2,535 | 2,430 | 2,485 | 2,846,500 | 2,485 |
| 2008-07-10 | 2,470 | 2,535 | 2,470 | 2,470 | 3,097,300 | 2,470 |
| 2008-07-09 | 2,465 | 2,515 | 2,425 | 2,430 | 1,828,400 | 2,430 |
| 2008-07-08 | 2,475 | 2,495 | 2,415 | 2,425 | 2,361,400 | 2,425 |
| 2008-07-07 | 2,440 | 2,480 | 2,420 | 2,470 | 1,750,400 | 2,470 |
| 2008-07-04 | 2,445 | 2,480 | 2,420 | 2,475 | 2,191,400 | 2,475 |
| 2008-07-03 | 2,400 | 2,435 | 2,365 | 2,425 | 1,661,900 | 2,425 |
| 2008-07-02 | 2,435 | 2,445 | 2,400 | 2,430 | 1,684,700 | 2,430 |
| 2008-07-01 | 2,490 | 2,510 | 2,445 | 2,455 | 1,830,500 | 2,455 |
| 2008-06-30 | 2,495 | 2,495 | 2,435 | 2,455 | 1,377,500 | 2,455 |
| 2008-06-27 | 2,440 | 2,460 | 2,400 | 2,455 | 2,085,900 | 2,455 |
| 2008-06-26 | 2,565 | 2,575 | 2,510 | 2,520 | 1,576,600 | 2,520 |
| 2008-06-25 | 2,575 | 2,575 | 2,485 | 2,525 | 2,095,800 | 2,525 |
| 2008-06-24 | 2,565 | 2,590 | 2,550 | 2,560 | 1,924,000 | 2,560 |
| 2008-06-23 | 2,475 | 2,665 | 2,465 | 2,630 | 3,680,700 | 2,630 |
| 2008-06-20 | 2,570 | 2,575 | 2,520 | 2,530 | 2,275,400 | 2,530 |
| 2008-06-19 | 2,640 | 2,640 | 2,555 | 2,590 | 2,206,700 | 2,590 |
| 2008-06-18 | 2,580 | 2,680 | 2,580 | 2,665 | 1,856,800 | 2,665 |
| 2008-06-17 | 2,580 | 2,625 | 2,535 | 2,605 | 1,699,400 | 2,605 |
| 2008-06-16 | 2,660 | 2,660 | 2,570 | 2,625 | 1,778,700 | 2,625 |
| 2008-06-13 | 2,525 | 2,575 | 2,510 | 2,545 | 4,530,200 | 2,545 |
| 2008-06-12 | 2,615 | 2,625 | 2,570 | 2,575 | 2,983,700 | 2,575 |
| 2008-06-11 | 2,700 | 2,710 | 2,635 | 2,695 | 2,844,800 | 2,695 |
| 2008-06-10 | 2,790 | 2,800 | 2,725 | 2,730 | 1,994,100 | 2,730 |
| 2008-06-09 | 2,755 | 2,810 | 2,725 | 2,785 | 2,367,900 | 2,785 |
| 2008-06-06 | 2,925 | 2,945 | 2,865 | 2,875 | 1,796,800 | 2,875 |
| 2008-06-05 | 2,980 | 2,990 | 2,885 | 2,885 | 2,916,400 | 2,885 |
| 2008-06-04 | 2,880 | 2,950 | 2,880 | 2,940 | 1,251,400 | 2,940 |
| 2008-06-03 | 2,815 | 2,900 | 2,810 | 2,875 | 2,655,600 | 2,875 |
| 2008-06-02 | 2,865 | 2,920 | 2,825 | 2,885 | 1,836,700 | 2,885 |
| 2008-05-30 | 2,890 | 2,960 | 2,875 | 2,930 | 2,153,200 | 2,930 |
| 2008-05-29 | 2,750 | 2,835 | 2,740 | 2,835 | 1,272,800 | 2,835 |
| 2008-05-28 | 2,825 | 2,825 | 2,710 | 2,735 | 2,332,700 | 2,735 |
| 2008-05-27 | 2,820 | 2,865 | 2,815 | 2,830 | 1,823,800 | 2,830 |
| 2008-05-26 | 2,880 | 2,900 | 2,780 | 2,800 | 3,228,500 | 2,800 |
| 2008-05-23 | 2,785 | 2,865 | 2,750 | 2,800 | 1,931,600 | 2,800 |
| 2008-05-22 | 2,720 | 2,785 | 2,710 | 2,780 | 1,412,000 | 2,780 |
| 2008-05-21 | 2,755 | 2,785 | 2,750 | 2,780 | 1,877,900 | 2,780 |
| 2008-05-20 | 2,800 | 2,825 | 2,770 | 2,795 | 1,619,800 | 2,795 |
| 2008-05-19 | 2,825 | 2,830 | 2,770 | 2,770 | 1,833,100 | 2,770 |
| 2008-05-16 | 2,980 | 3,000 | 2,760 | 2,785 | 4,154,700 | 2,785 |
| 2008-05-15 | 2,920 | 2,920 | 2,835 | 2,910 | 2,708,400 | 2,910 |
| 2008-05-14 | 2,945 | 2,945 | 2,880 | 2,915 | 2,487,400 | 2,915 |
| 2008-05-13 | 2,940 | 3,030 | 2,935 | 2,985 | 2,025,300 | 2,985 |
| 2008-05-12 | 2,850 | 2,900 | 2,840 | 2,880 | 1,111,500 | 2,880 |
| 2008-05-09 | 2,980 | 2,985 | 2,850 | 2,850 | 2,582,100 | 2,850 |
| 2008-05-08 | 3,010 | 3,070 | 2,980 | 2,980 | 2,363,000 | 2,980 |
| 2008-05-07 | 2,970 | 3,100 | 2,970 | 3,060 | 2,072,100 | 3,060 |
| 2008-05-02 | 2,995 | 3,080 | 2,970 | 3,010 | 4,062,400 | 3,010 |
| 2008-05-01 | 2,800 | 2,885 | 2,800 | 2,855 | 1,644,900 | 2,855 |
| 2008-04-30 | 2,890 | 2,990 | 2,850 | 2,880 | 3,775,200 | 2,880 |
| 2008-04-28 | 2,955 | 2,960 | 2,725 | 2,815 | 4,031,800 | 2,815 |
| 2008-04-25 | 2,825 | 2,965 | 2,825 | 2,945 | 2,495,400 | 2,945 |
| 2008-04-24 | 2,915 | 2,915 | 2,810 | 2,855 | 1,471,200 | 2,855 |
| 2008-04-23 | 2,850 | 2,920 | 2,810 | 2,870 | 1,086,100 | 2,870 |
| 2008-04-22 | 2,890 | 2,935 | 2,890 | 2,900 | 914,600 | 2,900 |
| 2008-04-21 | 2,935 | 2,945 | 2,880 | 2,930 | 1,584,300 | 2,930 |
| 2008-04-18 | 2,860 | 2,865 | 2,770 | 2,820 | 1,748,500 | 2,820 |
| 2008-04-17 | 2,780 | 2,880 | 2,775 | 2,860 | 3,176,600 | 2,860 |
| 2008-04-16 | 2,660 | 2,690 | 2,625 | 2,675 | 2,268,900 | 2,675 |
| 2008-04-15 | 2,680 | 2,680 | 2,620 | 2,650 | 1,560,300 | 2,650 |
| 2008-04-14 | 2,670 | 2,695 | 2,655 | 2,680 | 2,266,900 | 2,680 |
| 2008-04-11 | 2,725 | 2,755 | 2,710 | 2,750 | 1,811,100 | 2,750 |
| 2008-04-10 | 2,700 | 2,760 | 2,670 | 2,710 | 3,289,700 | 2,710 |
| 2008-04-09 | 2,765 | 2,765 | 2,625 | 2,675 | 2,104,100 | 2,675 |
| 2008-04-08 | 2,800 | 2,800 | 2,745 | 2,765 | 2,244,200 | 2,765 |
| 2008-04-07 | 2,745 | 2,815 | 2,725 | 2,805 | 2,041,100 | 2,805 |
| 2008-04-04 | 2,640 | 2,675 | 2,620 | 2,665 | 1,271,700 | 2,665 |
| 2008-04-03 | 2,625 | 2,680 | 2,560 | 2,680 | 2,289,500 | 2,680 |
| 2008-04-02 | 2,605 | 2,635 | 2,575 | 2,630 | 2,453,900 | 2,630 |
| 2008-04-01 | 2,415 | 2,505 | 2,400 | 2,455 | 2,728,500 | 2,455 |
| 2008-03-31 | 2,400 | 2,410 | 2,290 | 2,340 | 2,158,200 | 2,340 |
| 2008-03-28 | 2,375 | 2,435 | 2,315 | 2,420 | 2,252,000 | 2,420 |
| 2008-03-27 | 2,335 | 2,410 | 2,330 | 2,370 | 1,880,700 | 2,370 |
| 2008-03-26 | 2,300 | 2,420 | 2,275 | 2,395 | 1,860,100 | 2,395 |
| 2008-03-25 | 2,360 | 2,420 | 2,350 | 2,415 | 2,609,900 | 2,415 |
| 2008-03-24 | 2,340 | 2,380 | 2,330 | 2,355 | 1,377,900 | 2,355 |
| 2008-03-21 | 2,320 | 2,370 | 2,310 | 2,365 | 1,233,200 | 2,365 |
| 2008-03-19 | 2,360 | 2,395 | 2,290 | 2,335 | 1,914,000 | 2,335 |
| 2008-03-18 | 2,230 | 2,320 | 2,230 | 2,320 | 2,636,400 | 2,320 |
| 2008-03-17 | 2,275 | 2,280 | 2,200 | 2,225 | 3,005,300 | 2,225 |
| 2008-03-14 | 2,305 | 2,390 | 2,270 | 2,285 | 2,789,900 | 2,285 |
| 2008-03-13 | 2,425 | 2,435 | 2,300 | 2,330 | 3,021,900 | 2,330 |
| 2008-03-12 | 2,545 | 2,565 | 2,410 | 2,430 | 3,501,000 | 2,430 |
| 2008-03-11 | 2,455 | 2,530 | 2,400 | 2,505 | 1,726,000 | 2,505 |
| 2008-03-10 | 2,545 | 2,590 | 2,485 | 2,490 | 2,029,600 | 2,490 |
| 2008-03-07 | 2,535 | 2,580 | 2,515 | 2,540 | 1,773,700 | 2,540 |
| 2008-03-06 | 2,575 | 2,665 | 2,550 | 2,655 | 3,292,300 | 2,655 |
| 2008-03-05 | 2,515 | 2,570 | 2,485 | 2,515 | 2,554,700 | 2,515 |
| 2008-03-04 | 2,580 | 2,585 | 2,515 | 2,540 | 2,792,800 | 2,540 |
| 2008-03-03 | 2,600 | 2,625 | 2,560 | 2,580 | 1,984,700 | 2,580 |
| 2008-02-29 | 2,710 | 2,730 | 2,670 | 2,680 | 1,939,400 | 2,680 |
| 2008-02-28 | 2,815 | 2,815 | 2,750 | 2,780 | 985,700 | 2,780 |
| 2008-02-27 | 2,805 | 2,830 | 2,780 | 2,805 | 1,429,400 | 2,805 |
| 2008-02-26 | 2,805 | 2,820 | 2,760 | 2,765 | 2,503,300 | 2,765 |
| 2008-02-25 | 2,760 | 2,825 | 2,750 | 2,820 | 1,634,800 | 2,820 |
| 2008-02-22 | 2,700 | 2,750 | 2,680 | 2,725 | 2,026,000 | 2,725 |
| 2008-02-21 | 2,760 | 2,765 | 2,680 | 2,720 | 3,072,300 | 2,720 |
| 2008-02-20 | 2,820 | 2,840 | 2,730 | 2,760 | 2,836,100 | 2,760 |
| 2008-02-19 | 2,820 | 2,855 | 2,790 | 2,850 | 1,688,100 | 2,850 |
| 2008-02-18 | 2,770 | 2,835 | 2,770 | 2,815 | 1,847,500 | 2,815 |
| 2008-02-15 | 2,705 | 2,800 | 2,665 | 2,795 | 2,384,000 | 2,795 |
| 2008-02-14 | 2,650 | 2,720 | 2,640 | 2,700 | 2,806,500 | 2,700 |
| 2008-02-13 | 2,630 | 2,645 | 2,595 | 2,630 | 2,623,100 | 2,630 |
| 2008-02-12 | 2,645 | 2,690 | 2,635 | 2,650 | 1,900,900 | 2,650 |
| 2008-02-08 | 2,775 | 2,795 | 2,680 | 2,695 | 1,776,700 | 2,695 |
| 2008-02-07 | 2,840 | 2,890 | 2,765 | 2,815 | 2,768,200 | 2,815 |
| 2008-02-06 | 2,760 | 2,795 | 2,720 | 2,720 | 3,135,100 | 2,720 |
| 2008-02-05 | 2,900 | 2,910 | 2,835 | 2,880 | 2,054,000 | 2,880 |
| 2008-02-04 | 2,855 | 2,925 | 2,855 | 2,915 | 2,389,900 | 2,915 |
| 2008-02-01 | 2,930 | 2,935 | 2,835 | 2,845 | 2,786,600 | 2,845 |
| 2008-01-31 | 2,840 | 2,910 | 2,815 | 2,905 | 3,935,800 | 2,905 |
| 2008-01-30 | 2,850 | 2,935 | 2,840 | 2,880 | 5,886,400 | 2,880 |
| 2008-01-29 | 2,995 | 3,010 | 2,760 | 2,815 | 12,742,400 | 2,815 |
| 2008-01-28 | 3,410 | 3,420 | 3,060 | 3,120 | 5,787,600 | 3,120 |
| 2008-01-25 | 3,230 | 3,460 | 3,220 | 3,460 | 3,186,500 | 3,460 |
| 2008-01-24 | 3,110 | 3,190 | 3,110 | 3,180 | 2,614,700 | 3,180 |
| 2008-01-23 | 3,120 | 3,140 | 3,080 | 3,100 | 3,612,900 | 3,100 |
| 2008-01-22 | 3,110 | 3,180 | 3,070 | 3,100 | 2,731,000 | 3,100 |
| 2008-01-21 | 3,230 | 3,350 | 3,200 | 3,210 | 3,491,200 | 3,210 |
| 2008-01-18 | 3,170 | 3,260 | 3,130 | 3,250 | 2,754,100 | 3,250 |
| 2008-01-17 | 3,130 | 3,200 | 3,070 | 3,190 | 3,202,400 | 3,190 |
| 2008-01-16 | 3,030 | 3,070 | 2,955 | 2,985 | 3,432,000 | 2,985 |
| 2008-01-15 | 3,230 | 3,280 | 3,160 | 3,180 | 2,876,800 | 3,180 |
| 2008-01-11 | 3,380 | 3,390 | 3,310 | 3,310 | 2,742,000 | 3,310 |
| 2008-01-10 | 3,440 | 3,440 | 3,370 | 3,390 | 1,702,800 | 3,390 |
| 2008-01-09 | 3,340 | 3,440 | 3,310 | 3,430 | 2,684,400 | 3,430 |
| 2008-01-08 | 3,330 | 3,380 | 3,300 | 3,350 | 1,895,600 | 3,350 |
| 2008-01-07 | 3,310 | 3,410 | 3,300 | 3,370 | 3,689,300 | 3,370 |
| 2008-01-04 | 3,360 | 3,360 | 3,260 | 3,310 | 2,384,300 | 3,310 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
