7751 キヤノン(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 | 2,700 | 2,785 | 2,690 | 2,770 | 3,343,100 | 2,770 |
| 2008-12-29 | 2,725 | 2,730 | 2,635 | 2,695 | 2,591,200 | 2,695 |
| 2008-12-26 | 2,740 | 2,750 | 2,680 | 2,720 | 1,903,500 | 2,720 |
| 2008-12-25 | 2,690 | 2,715 | 2,675 | 2,700 | 1,886,300 | 2,700 |
| 2008-12-24 | 2,770 | 2,785 | 2,705 | 2,725 | 4,471,600 | 2,725 |
| 2008-12-22 | 2,700 | 2,845 | 2,700 | 2,815 | 4,667,600 | 2,815 |
| 2008-12-19 | 2,730 | 2,755 | 2,700 | 2,715 | 6,328,600 | 2,715 |
| 2008-12-18 | 2,665 | 2,710 | 2,655 | 2,695 | 4,898,700 | 2,695 |
| 2008-12-17 | 2,715 | 2,760 | 2,675 | 2,745 | 12,022,300 | 2,745 |
| 2008-12-16 | 2,680 | 2,730 | 2,660 | 2,700 | 4,427,200 | 2,700 |
| 2008-12-15 | 2,610 | 2,765 | 2,610 | 2,745 | 6,519,600 | 2,745 |
| 2008-12-12 | 2,630 | 2,665 | 2,520 | 2,590 | 12,343,300 | 2,590 |
| 2008-12-11 | 2,810 | 2,810 | 2,685 | 2,750 | 7,570,800 | 2,750 |
| 2008-12-10 | 2,670 | 2,780 | 2,665 | 2,770 | 6,368,800 | 2,770 |
| 2008-12-09 | 2,665 | 2,730 | 2,640 | 2,675 | 5,957,700 | 2,675 |
| 2008-12-08 | 2,560 | 2,710 | 2,510 | 2,685 | 9,172,100 | 2,685 |
| 2008-12-05 | 2,575 | 2,615 | 2,550 | 2,560 | 6,745,300 | 2,560 |
| 2008-12-04 | 2,665 | 2,685 | 2,550 | 2,565 | 5,544,100 | 2,565 |
| 2008-12-03 | 2,680 | 2,715 | 2,625 | 2,645 | 5,675,700 | 2,645 |
| 2008-12-02 | 2,630 | 2,735 | 2,625 | 2,640 | 7,111,900 | 2,640 |
| 2008-12-01 | 2,865 | 2,865 | 2,760 | 2,815 | 3,878,000 | 2,815 |
| 2008-11-28 | 2,820 | 2,850 | 2,785 | 2,825 | 5,397,100 | 2,825 |
| 2008-11-27 | 2,935 | 2,950 | 2,870 | 2,895 | 4,790,800 | 2,895 |
| 2008-11-26 | 2,840 | 2,900 | 2,805 | 2,820 | 8,396,400 | 2,820 |
| 2008-11-25 | 2,935 | 2,940 | 2,850 | 2,905 | 9,502,000 | 2,905 |
| 2008-11-21 | 2,510 | 2,740 | 2,480 | 2,695 | 8,206,500 | 2,695 |
| 2008-11-20 | 2,685 | 2,730 | 2,610 | 2,610 | 8,313,500 | 2,610 |
| 2008-11-19 | 2,825 | 2,890 | 2,735 | 2,805 | 10,177,600 | 2,805 |
| 2008-11-18 | 2,855 | 2,910 | 2,805 | 2,815 | 6,028,900 | 2,815 |
| 2008-11-17 | 2,875 | 3,040 | 2,785 | 2,935 | 9,556,100 | 2,935 |
| 2008-11-14 | 2,970 | 3,020 | 2,880 | 2,915 | 10,491,600 | 2,915 |
| 2008-11-13 | 2,885 | 2,920 | 2,800 | 2,850 | 10,623,600 | 2,850 |
| 2008-11-12 | 3,000 | 3,070 | 2,985 | 3,040 | 12,128,700 | 3,040 |
| 2008-11-11 | 3,310 | 3,310 | 3,070 | 3,150 | 11,972,100 | 3,150 |
| 2008-11-10 | 3,420 | 3,480 | 3,350 | 3,440 | 10,273,400 | 3,440 |
| 2008-11-07 | 3,050 | 3,440 | 3,000 | 3,270 | 25,873,800 | 3,270 |
| 2008-11-06 | 3,570 | 3,580 | 3,470 | 3,470 | 14,664,400 | 3,470 |
| 2008-11-05 | 3,620 | 3,990 | 3,590 | 3,970 | 20,879,100 | 3,970 |
| 2008-11-04 | 3,430 | 3,560 | 3,400 | 3,520 | 15,741,100 | 3,520 |
| 2008-10-31 | 3,130 | 3,450 | 3,110 | 3,340 | 24,173,800 | 3,340 |
| 2008-10-30 | 2,850 | 3,080 | 2,805 | 3,040 | 9,322,500 | 3,040 |
| 2008-10-29 | 2,780 | 2,780 | 2,555 | 2,730 | 10,165,300 | 2,730 |
| 2008-10-28 | 2,255 | 2,555 | 2,215 | 2,555 | 19,565,600 | 2,555 |
| 2008-10-27 | 2,625 | 2,715 | 2,365 | 2,375 | 10,311,800 | 2,375 |
| 2008-10-24 | 2,870 | 2,885 | 2,650 | 2,665 | 12,001,000 | 2,665 |
| 2008-10-23 | 3,040 | 3,090 | 2,910 | 3,050 | 13,778,500 | 3,050 |
| 2008-10-22 | 3,320 | 3,390 | 3,250 | 3,250 | 9,713,700 | 3,250 |
| 2008-10-21 | 3,430 | 3,500 | 3,330 | 3,460 | 8,521,200 | 3,460 |
| 2008-10-20 | 3,200 | 3,320 | 3,150 | 3,280 | 8,852,800 | 3,280 |
| 2008-10-17 | 3,100 | 3,180 | 3,060 | 3,180 | 9,006,700 | 3,180 |
| 2008-10-16 | 3,080 | 3,240 | 3,010 | 3,010 | 9,587,400 | 3,010 |
| 2008-10-15 | 3,580 | 3,610 | 3,410 | 3,430 | 9,264,400 | 3,430 |
| 2008-10-14 | 3,600 | 3,600 | 3,540 | 3,600 | 6,285,600 | 3,600 |
| 2008-10-10 | 2,940 | 3,230 | 2,940 | 3,100 | 14,116,700 | 3,100 |
| 2008-10-09 | 3,270 | 3,470 | 3,270 | 3,330 | 11,221,400 | 3,330 |
| 2008-10-08 | 3,440 | 3,460 | 3,200 | 3,200 | 12,125,800 | 3,200 |
| 2008-10-07 | 3,500 | 3,610 | 3,440 | 3,530 | 9,911,400 | 3,530 |
| 2008-10-06 | 3,800 | 3,810 | 3,580 | 3,680 | 9,543,100 | 3,680 |
| 2008-10-03 | 3,960 | 3,980 | 3,840 | 3,840 | 7,380,700 | 3,840 |
| 2008-10-02 | 4,080 | 4,110 | 4,000 | 4,010 | 7,058,400 | 4,010 |
| 2008-10-01 | 3,950 | 4,040 | 3,940 | 3,980 | 8,498,700 | 3,980 |
| 2008-09-30 | 3,870 | 3,940 | 3,820 | 3,820 | 6,167,400 | 3,820 |
| 2008-09-29 | 4,100 | 4,210 | 4,040 | 4,070 | 5,133,000 | 4,070 |
| 2008-09-26 | 4,190 | 4,270 | 4,100 | 4,150 | 5,591,700 | 4,150 |
| 2008-09-25 | 4,170 | 4,230 | 4,140 | 4,210 | 4,093,400 | 4,210 |
| 2008-09-24 | 4,200 | 4,290 | 4,140 | 4,220 | 8,757,000 | 4,220 |
| 2008-09-22 | 4,410 | 4,440 | 4,330 | 4,350 | 7,045,200 | 4,350 |
| 2008-09-19 | 4,180 | 4,290 | 4,150 | 4,260 | 13,496,900 | 4,260 |
| 2008-09-18 | 3,870 | 3,960 | 3,830 | 3,940 | 8,438,400 | 3,940 |
| 2008-09-17 | 4,040 | 4,070 | 3,960 | 3,970 | 9,799,400 | 3,970 |
| 2008-09-16 | 3,790 | 3,860 | 3,770 | 3,840 | 14,312,900 | 3,840 |
| 2008-09-12 | 4,300 | 4,310 | 4,160 | 4,270 | 11,837,400 | 4,270 |
| 2008-09-11 | 4,410 | 4,460 | 4,290 | 4,300 | 6,352,400 | 4,300 |
| 2008-09-10 | 4,540 | 4,550 | 4,450 | 4,460 | 6,745,100 | 4,460 |
| 2008-09-09 | 4,740 | 4,740 | 4,580 | 4,640 | 4,348,000 | 4,640 |
| 2008-09-08 | 4,730 | 4,790 | 4,720 | 4,740 | 4,412,900 | 4,740 |
| 2008-09-05 | 4,700 | 4,730 | 4,620 | 4,630 | 5,716,700 | 4,630 |
| 2008-09-04 | 4,730 | 4,780 | 4,720 | 4,770 | 3,389,500 | 4,770 |
| 2008-09-03 | 4,760 | 4,790 | 4,720 | 4,770 | 3,805,600 | 4,770 |
| 2008-09-02 | 4,770 | 4,830 | 4,650 | 4,690 | 8,039,400 | 4,690 |
| 2008-09-01 | 4,850 | 4,880 | 4,800 | 4,820 | 3,445,100 | 4,820 |
| 2008-08-29 | 4,830 | 4,950 | 4,830 | 4,950 | 8,248,000 | 4,950 |
| 2008-08-28 | 4,850 | 4,850 | 4,770 | 4,790 | 13,183,200 | 4,790 |
| 2008-08-27 | 5,010 | 5,060 | 5,000 | 5,050 | 2,293,000 | 5,050 |
| 2008-08-26 | 4,990 | 5,080 | 4,980 | 5,060 | 2,957,300 | 5,060 |
| 2008-08-25 | 5,060 | 5,150 | 5,050 | 5,110 | 3,534,600 | 5,110 |
| 2008-08-22 | 4,960 | 4,980 | 4,920 | 4,970 | 3,193,000 | 4,970 |
| 2008-08-21 | 5,060 | 5,060 | 4,970 | 4,990 | 3,236,200 | 4,990 |
| 2008-08-20 | 5,010 | 5,090 | 4,990 | 5,040 | 3,811,800 | 5,040 |
| 2008-08-19 | 5,200 | 5,200 | 5,090 | 5,140 | 5,369,500 | 5,140 |
| 2008-08-18 | 5,250 | 5,380 | 5,240 | 5,340 | 3,846,400 | 5,340 |
| 2008-08-15 | 5,210 | 5,310 | 5,180 | 5,280 | 3,275,400 | 5,280 |
| 2008-08-14 | 5,160 | 5,200 | 5,130 | 5,160 | 4,557,400 | 5,160 |
| 2008-08-13 | 5,240 | 5,310 | 5,180 | 5,210 | 6,092,600 | 5,210 |
| 2008-08-12 | 5,320 | 5,390 | 5,310 | 5,340 | 4,958,700 | 5,340 |
| 2008-08-11 | 5,250 | 5,330 | 5,210 | 5,300 | 4,406,300 | 5,300 |
| 2008-08-08 | 5,040 | 5,160 | 5,010 | 5,110 | 5,712,900 | 5,110 |
| 2008-08-07 | 5,130 | 5,130 | 5,020 | 5,070 | 4,701,700 | 5,070 |
| 2008-08-06 | 5,030 | 5,120 | 5,010 | 5,090 | 5,105,100 | 5,090 |
| 2008-08-05 | 4,850 | 4,930 | 4,840 | 4,850 | 3,594,300 | 4,850 |
| 2008-08-04 | 4,840 | 4,890 | 4,780 | 4,800 | 3,753,400 | 4,800 |
| 2008-08-01 | 4,980 | 5,020 | 4,870 | 4,910 | 4,341,300 | 4,910 |
| 2008-07-31 | 5,070 | 5,070 | 4,960 | 4,960 | 6,045,500 | 4,960 |
| 2008-07-30 | 5,000 | 5,020 | 4,900 | 4,930 | 9,381,600 | 4,930 |
| 2008-07-29 | 4,920 | 4,950 | 4,860 | 4,910 | 5,110,300 | 4,910 |
| 2008-07-28 | 5,110 | 5,220 | 5,000 | 5,060 | 6,105,000 | 5,060 |
| 2008-07-25 | 5,260 | 5,290 | 5,100 | 5,100 | 6,026,100 | 5,100 |
| 2008-07-24 | 5,290 | 5,360 | 5,240 | 5,360 | 5,077,800 | 5,360 |
| 2008-07-23 | 5,220 | 5,280 | 5,120 | 5,170 | 4,615,600 | 5,170 |
| 2008-07-22 | 4,950 | 5,150 | 4,910 | 5,150 | 4,785,400 | 5,150 |
| 2008-07-18 | 5,080 | 5,080 | 4,900 | 4,940 | 3,708,800 | 4,940 |
| 2008-07-17 | 4,990 | 5,030 | 4,950 | 4,970 | 3,589,700 | 4,970 |
| 2008-07-16 | 4,850 | 4,940 | 4,840 | 4,900 | 4,378,600 | 4,900 |
| 2008-07-15 | 4,880 | 4,910 | 4,830 | 4,850 | 5,575,600 | 4,850 |
| 2008-07-14 | 5,030 | 5,100 | 4,980 | 4,980 | 4,989,900 | 4,980 |
| 2008-07-11 | 5,160 | 5,160 | 5,030 | 5,100 | 7,655,700 | 5,100 |
| 2008-07-10 | 5,270 | 5,270 | 5,130 | 5,180 | 5,131,700 | 5,180 |
| 2008-07-09 | 5,340 | 5,410 | 5,240 | 5,260 | 4,845,900 | 5,260 |
| 2008-07-08 | 5,310 | 5,350 | 5,210 | 5,280 | 5,368,100 | 5,280 |
| 2008-07-07 | 5,290 | 5,370 | 5,280 | 5,320 | 4,051,900 | 5,320 |
| 2008-07-04 | 5,240 | 5,300 | 5,230 | 5,240 | 4,373,500 | 5,240 |
| 2008-07-03 | 5,100 | 5,290 | 5,090 | 5,260 | 7,084,700 | 5,260 |
| 2008-07-02 | 5,350 | 5,350 | 5,180 | 5,200 | 7,652,000 | 5,200 |
| 2008-07-01 | 5,500 | 5,520 | 5,340 | 5,340 | 6,118,200 | 5,340 |
| 2008-06-30 | 5,450 | 5,510 | 5,410 | 5,460 | 6,102,800 | 5,460 |
| 2008-06-27 | 5,380 | 5,480 | 5,370 | 5,440 | 5,604,900 | 5,440 |
| 2008-06-26 | 5,500 | 5,540 | 5,480 | 5,530 | 3,721,900 | 5,530 |
| 2008-06-25 | 5,480 | 5,520 | 5,420 | 5,500 | 4,106,900 | 5,500 |
| 2008-06-24 | 5,480 | 5,570 | 5,470 | 5,530 | 4,861,700 | 5,530 |
| 2008-06-23 | 5,330 | 5,540 | 5,320 | 5,520 | 5,478,900 | 5,520 |
| 2008-06-20 | 5,540 | 5,560 | 5,460 | 5,470 | 5,048,100 | 5,470 |
| 2008-06-19 | 5,490 | 5,500 | 5,450 | 5,480 | 4,815,900 | 5,480 |
| 2008-06-18 | 5,480 | 5,580 | 5,470 | 5,560 | 4,064,700 | 5,560 |
| 2008-06-17 | 5,600 | 5,620 | 5,540 | 5,540 | 4,099,200 | 5,540 |
| 2008-06-16 | 5,570 | 5,610 | 5,530 | 5,600 | 5,287,300 | 5,600 |
| 2008-06-13 | 5,420 | 5,470 | 5,330 | 5,440 | 12,161,700 | 5,440 |
| 2008-06-12 | 5,320 | 5,410 | 5,290 | 5,390 | 6,986,500 | 5,390 |
| 2008-06-11 | 5,440 | 5,540 | 5,410 | 5,520 | 5,147,000 | 5,520 |
| 2008-06-10 | 5,480 | 5,510 | 5,330 | 5,340 | 6,740,400 | 5,340 |
| 2008-06-09 | 5,440 | 5,490 | 5,430 | 5,450 | 6,122,800 | 5,450 |
| 2008-06-06 | 5,740 | 5,780 | 5,700 | 5,700 | 3,536,800 | 5,700 |
| 2008-06-05 | 5,710 | 5,730 | 5,630 | 5,640 | 4,263,400 | 5,640 |
| 2008-06-04 | 5,680 | 5,710 | 5,650 | 5,700 | 4,813,600 | 5,700 |
| 2008-06-03 | 5,690 | 5,740 | 5,620 | 5,660 | 6,903,700 | 5,660 |
| 2008-06-02 | 5,690 | 5,820 | 5,590 | 5,790 | 5,685,000 | 5,790 |
| 2008-05-30 | 5,650 | 5,750 | 5,640 | 5,690 | 6,280,400 | 5,690 |
| 2008-05-29 | 5,360 | 5,580 | 5,320 | 5,540 | 6,306,500 | 5,540 |
| 2008-05-28 | 5,460 | 5,480 | 5,290 | 5,330 | 3,962,400 | 5,330 |
| 2008-05-27 | 5,280 | 5,410 | 5,270 | 5,370 | 3,458,700 | 5,370 |
| 2008-05-26 | 5,340 | 5,370 | 5,240 | 5,270 | 4,989,800 | 5,270 |
| 2008-05-23 | 5,340 | 5,530 | 5,340 | 5,440 | 4,978,700 | 5,440 |
| 2008-05-22 | 5,340 | 5,470 | 5,300 | 5,450 | 4,416,500 | 5,450 |
| 2008-05-21 | 5,540 | 5,550 | 5,420 | 5,460 | 4,943,100 | 5,460 |
| 2008-05-20 | 5,650 | 5,700 | 5,630 | 5,660 | 3,360,700 | 5,660 |
| 2008-05-19 | 5,610 | 5,660 | 5,590 | 5,620 | 3,509,500 | 5,620 |
| 2008-05-16 | 5,680 | 5,690 | 5,540 | 5,570 | 3,459,600 | 5,570 |
| 2008-05-15 | 5,630 | 5,680 | 5,590 | 5,590 | 4,501,500 | 5,590 |
| 2008-05-14 | 5,480 | 5,580 | 5,450 | 5,530 | 6,461,400 | 5,530 |
| 2008-05-13 | 5,460 | 5,480 | 5,360 | 5,410 | 4,178,300 | 5,410 |
| 2008-05-12 | 5,170 | 5,330 | 5,150 | 5,260 | 4,252,300 | 5,260 |
| 2008-05-09 | 5,410 | 5,410 | 5,210 | 5,260 | 5,385,400 | 5,260 |
| 2008-05-08 | 5,430 | 5,460 | 5,340 | 5,400 | 4,331,300 | 5,400 |
| 2008-05-07 | 5,480 | 5,500 | 5,430 | 5,470 | 4,059,900 | 5,470 |
| 2008-05-02 | 5,440 | 5,470 | 5,370 | 5,400 | 5,098,900 | 5,400 |
| 2008-05-01 | 5,200 | 5,280 | 5,160 | 5,240 | 4,704,700 | 5,240 |
| 2008-04-30 | 5,160 | 5,240 | 5,150 | 5,200 | 5,543,000 | 5,200 |
| 2008-04-28 | 5,300 | 5,380 | 5,180 | 5,300 | 6,828,900 | 5,300 |
| 2008-04-25 | 5,080 | 5,450 | 5,070 | 5,400 | 12,842,700 | 5,400 |
| 2008-04-24 | 5,180 | 5,230 | 5,130 | 5,170 | 2,959,600 | 5,170 |
| 2008-04-23 | 5,080 | 5,270 | 5,040 | 5,140 | 6,174,900 | 5,140 |
| 2008-04-22 | 5,320 | 5,350 | 5,240 | 5,240 | 5,352,600 | 5,240 |
| 2008-04-21 | 5,270 | 5,410 | 5,240 | 5,380 | 8,286,500 | 5,380 |
| 2008-04-18 | 4,990 | 5,110 | 4,960 | 5,070 | 6,355,500 | 5,070 |
| 2008-04-17 | 4,900 | 5,020 | 4,890 | 4,950 | 6,383,600 | 4,950 |
| 2008-04-16 | 4,700 | 4,810 | 4,690 | 4,710 | 4,791,500 | 4,710 |
| 2008-04-15 | 4,620 | 4,650 | 4,560 | 4,590 | 3,538,200 | 4,590 |
| 2008-04-14 | 4,650 | 4,700 | 4,600 | 4,610 | 5,279,000 | 4,610 |
| 2008-04-11 | 4,770 | 4,880 | 4,740 | 4,850 | 5,820,100 | 4,850 |
| 2008-04-10 | 4,780 | 4,820 | 4,720 | 4,720 | 3,790,900 | 4,720 |
| 2008-04-09 | 4,810 | 4,850 | 4,720 | 4,770 | 4,668,700 | 4,770 |
| 2008-04-08 | 4,930 | 4,950 | 4,820 | 4,850 | 3,869,600 | 4,850 |
| 2008-04-07 | 4,940 | 5,020 | 4,900 | 4,980 | 4,457,700 | 4,980 |
| 2008-04-04 | 4,960 | 4,980 | 4,850 | 4,890 | 4,607,300 | 4,890 |
| 2008-04-03 | 5,000 | 5,020 | 4,890 | 5,000 | 5,414,900 | 5,000 |
| 2008-04-02 | 4,950 | 4,980 | 4,910 | 4,980 | 5,196,900 | 4,980 |
| 2008-04-01 | 4,600 | 4,800 | 4,590 | 4,700 | 6,558,900 | 4,700 |
| 2008-03-31 | 4,700 | 4,700 | 4,530 | 4,590 | 4,858,500 | 4,590 |
| 2008-03-28 | 4,600 | 4,720 | 4,590 | 4,700 | 4,031,500 | 4,700 |
| 2008-03-27 | 4,590 | 4,670 | 4,560 | 4,640 | 4,799,900 | 4,640 |
| 2008-03-26 | 4,740 | 4,750 | 4,580 | 4,640 | 6,071,500 | 4,640 |
| 2008-03-25 | 4,720 | 4,800 | 4,710 | 4,780 | 6,140,800 | 4,780 |
| 2008-03-24 | 4,620 | 4,680 | 4,590 | 4,600 | 2,957,200 | 4,600 |
| 2008-03-21 | 4,580 | 4,670 | 4,560 | 4,640 | 5,117,600 | 4,640 |
| 2008-03-19 | 4,480 | 4,670 | 4,450 | 4,570 | 8,988,600 | 4,570 |
| 2008-03-18 | 4,200 | 4,340 | 4,190 | 4,300 | 6,548,400 | 4,300 |
| 2008-03-17 | 4,240 | 4,250 | 4,100 | 4,200 | 8,389,800 | 4,200 |
| 2008-03-14 | 4,480 | 4,570 | 4,360 | 4,390 | 12,343,300 | 4,390 |
| 2008-03-13 | 4,610 | 4,640 | 4,400 | 4,450 | 6,107,000 | 4,450 |
| 2008-03-12 | 4,680 | 4,750 | 4,610 | 4,640 | 4,675,700 | 4,640 |
| 2008-03-11 | 4,400 | 4,580 | 4,350 | 4,530 | 5,877,400 | 4,530 |
| 2008-03-10 | 4,460 | 4,570 | 4,460 | 4,530 | 3,453,000 | 4,530 |
| 2008-03-07 | 4,520 | 4,580 | 4,500 | 4,530 | 5,559,200 | 4,530 |
| 2008-03-06 | 4,590 | 4,710 | 4,570 | 4,640 | 4,274,600 | 4,640 |
| 2008-03-05 | 4,580 | 4,620 | 4,540 | 4,540 | 3,828,000 | 4,540 |
| 2008-03-04 | 4,610 | 4,630 | 4,560 | 4,580 | 4,801,200 | 4,580 |
| 2008-03-03 | 4,590 | 4,690 | 4,560 | 4,570 | 8,240,700 | 4,570 |
| 2008-02-29 | 4,800 | 4,830 | 4,770 | 4,820 | 5,769,900 | 4,820 |
| 2008-02-28 | 4,910 | 4,970 | 4,840 | 4,930 | 4,093,300 | 4,930 |
| 2008-02-27 | 5,030 | 5,060 | 4,960 | 5,000 | 4,894,500 | 5,000 |
| 2008-02-26 | 5,040 | 5,100 | 5,000 | 5,000 | 5,500,300 | 5,000 |
| 2008-02-25 | 4,910 | 5,020 | 4,880 | 4,990 | 5,083,400 | 4,990 |
| 2008-02-22 | 4,870 | 4,880 | 4,800 | 4,860 | 5,190,900 | 4,860 |
| 2008-02-21 | 4,930 | 5,030 | 4,880 | 4,990 | 6,766,500 | 4,990 |
| 2008-02-20 | 4,910 | 4,980 | 4,830 | 4,830 | 7,707,200 | 4,830 |
| 2008-02-19 | 4,830 | 5,000 | 4,780 | 4,930 | 8,665,300 | 4,930 |
| 2008-02-18 | 4,680 | 4,780 | 4,670 | 4,730 | 5,311,800 | 4,730 |
| 2008-02-15 | 4,720 | 4,740 | 4,650 | 4,720 | 5,120,600 | 4,720 |
| 2008-02-14 | 4,730 | 4,790 | 4,690 | 4,760 | 7,832,700 | 4,760 |
| 2008-02-13 | 4,500 | 4,580 | 4,480 | 4,530 | 9,823,300 | 4,530 |
| 2008-02-12 | 4,320 | 4,410 | 4,300 | 4,390 | 7,099,300 | 4,390 |
| 2008-02-08 | 4,390 | 4,420 | 4,230 | 4,310 | 9,262,700 | 4,310 |
| 2008-02-07 | 4,360 | 4,490 | 4,240 | 4,440 | 12,006,000 | 4,440 |
| 2008-02-06 | 4,330 | 4,420 | 4,320 | 4,350 | 8,714,900 | 4,350 |
| 2008-02-05 | 4,660 | 4,660 | 4,490 | 4,530 | 5,887,900 | 4,530 |
| 2008-02-04 | 4,640 | 4,680 | 4,560 | 4,620 | 5,353,300 | 4,620 |
| 2008-02-01 | 4,630 | 4,670 | 4,520 | 4,590 | 8,318,800 | 4,590 |
| 2008-01-31 | 4,440 | 4,600 | 4,370 | 4,580 | 18,200,800 | 4,580 |
| 2008-01-30 | 4,750 | 4,760 | 4,650 | 4,690 | 8,084,300 | 4,690 |
| 2008-01-29 | 4,820 | 4,840 | 4,690 | 4,780 | 6,697,900 | 4,780 |
| 2008-01-28 | 4,790 | 4,810 | 4,620 | 4,620 | 7,367,900 | 4,620 |
| 2008-01-25 | 4,680 | 4,860 | 4,680 | 4,860 | 11,023,800 | 4,860 |
| 2008-01-24 | 4,360 | 4,570 | 4,360 | 4,550 | 12,881,600 | 4,550 |
| 2008-01-23 | 4,450 | 4,460 | 4,310 | 4,340 | 9,117,700 | 4,340 |
| 2008-01-22 | 4,240 | 4,320 | 4,190 | 4,220 | 9,520,200 | 4,220 |
| 2008-01-21 | 4,500 | 4,540 | 4,440 | 4,440 | 8,175,200 | 4,440 |
| 2008-01-18 | 4,480 | 4,550 | 4,430 | 4,510 | 12,614,000 | 4,510 |
| 2008-01-17 | 4,580 | 4,620 | 4,480 | 4,580 | 12,231,800 | 4,580 |
| 2008-01-16 | 4,370 | 4,550 | 4,350 | 4,530 | 12,857,300 | 4,530 |
| 2008-01-15 | 4,830 | 4,840 | 4,630 | 4,650 | 9,389,200 | 4,650 |
| 2008-01-11 | 4,870 | 4,880 | 4,740 | 4,750 | 10,866,000 | 4,750 |
| 2008-01-10 | 4,930 | 5,040 | 4,890 | 4,890 | 5,910,300 | 4,890 |
| 2008-01-09 | 4,900 | 5,000 | 4,880 | 4,970 | 9,244,000 | 4,970 |
| 2008-01-08 | 4,960 | 4,970 | 4,880 | 4,940 | 6,406,700 | 4,940 |
| 2008-01-07 | 4,920 | 4,990 | 4,870 | 4,950 | 10,036,800 | 4,950 |
| 2008-01-04 | 4,950 | 5,020 | 4,910 | 4,940 | 5,540,700 | 4,940 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株