7752 (株)リコー 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 | 1,117 | 1,134 | 1,106 | 1,124 | 1,447,000 | 1,124 |
| 2008-12-29 | 1,134 | 1,142 | 1,097 | 1,120 | 2,243,000 | 1,120 |
| 2008-12-26 | 1,100 | 1,122 | 1,098 | 1,118 | 1,186,000 | 1,118 |
| 2008-12-25 | 1,106 | 1,116 | 1,083 | 1,096 | 1,900,000 | 1,096 |
| 2008-12-24 | 1,041 | 1,056 | 1,032 | 1,047 | 2,015,000 | 1,047 |
| 2008-12-22 | 981 | 1,083 | 980 | 1,080 | 3,560,000 | 1,080 |
| 2008-12-19 | 988 | 1,016 | 981 | 1,001 | 2,919,000 | 1,001 |
| 2008-12-18 | 997 | 1,032 | 991 | 1,008 | 3,743,000 | 1,008 |
| 2008-12-17 | 1,027 | 1,034 | 989 | 1,017 | 4,197,000 | 1,017 |
| 2008-12-16 | 1,019 | 1,023 | 998 | 1,007 | 2,666,000 | 1,007 |
| 2008-12-15 | 986 | 1,031 | 986 | 1,019 | 2,545,000 | 1,019 |
| 2008-12-12 | 984 | 1,002 | 930 | 953 | 7,535,000 | 953 |
| 2008-12-11 | 1,012 | 1,046 | 1,005 | 1,044 | 3,087,000 | 1,044 |
| 2008-12-10 | 1,013 | 1,036 | 986 | 1,032 | 3,083,000 | 1,032 |
| 2008-12-09 | 992 | 1,021 | 989 | 1,013 | 3,502,000 | 1,013 |
| 2008-12-08 | 949 | 992 | 922 | 982 | 2,444,000 | 982 |
| 2008-12-05 | 931 | 970 | 911 | 946 | 3,570,000 | 946 |
| 2008-12-04 | 969 | 982 | 929 | 935 | 3,163,000 | 935 |
| 2008-12-03 | 965 | 986 | 950 | 972 | 4,182,000 | 972 |
| 2008-12-02 | 940 | 966 | 922 | 935 | 3,169,000 | 935 |
| 2008-12-01 | 1,004 | 1,005 | 967 | 1,000 | 2,574,000 | 1,000 |
| 2008-11-28 | 959 | 1,005 | 943 | 994 | 2,413,000 | 994 |
| 2008-11-27 | 975 | 992 | 950 | 969 | 3,199,000 | 969 |
| 2008-11-26 | 916 | 981 | 902 | 968 | 4,185,000 | 968 |
| 2008-11-25 | 985 | 988 | 909 | 946 | 4,120,000 | 946 |
| 2008-11-21 | 821 | 919 | 821 | 908 | 4,704,000 | 908 |
| 2008-11-20 | 901 | 917 | 871 | 871 | 4,144,000 | 871 |
| 2008-11-19 | 940 | 964 | 906 | 939 | 4,542,000 | 939 |
| 2008-11-18 | 962 | 988 | 950 | 950 | 3,470,000 | 950 |
| 2008-11-17 | 957 | 1,044 | 946 | 1,002 | 4,290,000 | 1,002 |
| 2008-11-14 | 980 | 1,004 | 959 | 971 | 3,644,000 | 971 |
| 2008-11-13 | 950 | 970 | 930 | 947 | 3,564,000 | 947 |
| 2008-11-12 | 985 | 1,024 | 980 | 1,013 | 4,282,000 | 1,013 |
| 2008-11-11 | 1,042 | 1,080 | 1,007 | 1,045 | 7,404,000 | 1,045 |
| 2008-11-10 | 1,036 | 1,086 | 1,035 | 1,082 | 4,424,000 | 1,082 |
| 2008-11-07 | 953 | 1,032 | 929 | 986 | 4,593,000 | 986 |
| 2008-11-06 | 1,128 | 1,128 | 1,028 | 1,033 | 4,935,000 | 1,033 |
| 2008-11-05 | 1,135 | 1,228 | 1,115 | 1,228 | 5,419,000 | 1,228 |
| 2008-11-04 | 1,045 | 1,082 | 1,015 | 1,075 | 4,610,000 | 1,075 |
| 2008-10-31 | 1,067 | 1,105 | 1,023 | 1,027 | 6,526,000 | 1,027 |
| 2008-10-30 | 1,027 | 1,047 | 1,001 | 1,047 | 3,243,000 | 1,047 |
| 2008-10-29 | 940 | 947 | 900 | 947 | 6,421,000 | 947 |
| 2008-10-28 | 799 | 866 | 770 | 847 | 6,274,000 | 847 |
| 2008-10-27 | 874 | 919 | 808 | 809 | 7,808,000 | 809 |
| 2008-10-24 | 930 | 934 | 875 | 876 | 6,860,000 | 876 |
| 2008-10-23 | 901 | 1,027 | 893 | 1,016 | 8,137,000 | 1,016 |
| 2008-10-22 | 1,140 | 1,147 | 1,059 | 1,059 | 4,420,000 | 1,059 |
| 2008-10-21 | 1,142 | 1,187 | 1,142 | 1,182 | 4,094,000 | 1,182 |
| 2008-10-20 | 1,107 | 1,130 | 1,076 | 1,120 | 4,244,000 | 1,120 |
| 2008-10-17 | 1,104 | 1,128 | 1,072 | 1,102 | 5,682,000 | 1,102 |
| 2008-10-16 | 1,084 | 1,131 | 1,044 | 1,044 | 5,130,000 | 1,044 |
| 2008-10-15 | 1,243 | 1,247 | 1,180 | 1,224 | 4,851,000 | 1,224 |
| 2008-10-14 | 1,230 | 1,274 | 1,205 | 1,263 | 5,731,000 | 1,263 |
| 2008-10-10 | 1,023 | 1,153 | 1,023 | 1,100 | 7,676,000 | 1,100 |
| 2008-10-09 | 1,177 | 1,235 | 1,153 | 1,203 | 4,983,000 | 1,203 |
| 2008-10-08 | 1,237 | 1,262 | 1,157 | 1,175 | 6,783,000 | 1,175 |
| 2008-10-07 | 1,208 | 1,260 | 1,208 | 1,236 | 5,465,000 | 1,236 |
| 2008-10-06 | 1,351 | 1,354 | 1,274 | 1,308 | 4,999,000 | 1,308 |
| 2008-10-03 | 1,438 | 1,446 | 1,365 | 1,379 | 5,487,000 | 1,379 |
| 2008-10-02 | 1,530 | 1,534 | 1,469 | 1,478 | 3,871,000 | 1,478 |
| 2008-10-01 | 1,487 | 1,527 | 1,474 | 1,493 | 3,604,000 | 1,493 |
| 2008-09-30 | 1,451 | 1,477 | 1,441 | 1,447 | 4,025,000 | 1,447 |
| 2008-09-29 | 1,551 | 1,597 | 1,545 | 1,551 | 2,335,000 | 1,551 |
| 2008-09-26 | 1,557 | 1,607 | 1,557 | 1,578 | 2,633,000 | 1,578 |
| 2008-09-25 | 1,572 | 1,602 | 1,543 | 1,587 | 3,667,000 | 1,587 |
| 2008-09-24 | 1,586 | 1,605 | 1,535 | 1,566 | 3,686,000 | 1,566 |
| 2008-09-22 | 1,618 | 1,637 | 1,600 | 1,616 | 3,904,000 | 1,616 |
| 2008-09-19 | 1,512 | 1,564 | 1,512 | 1,558 | 5,149,000 | 1,558 |
| 2008-09-18 | 1,483 | 1,502 | 1,447 | 1,498 | 4,377,000 | 1,498 |
| 2008-09-17 | 1,565 | 1,582 | 1,509 | 1,513 | 5,136,000 | 1,513 |
| 2008-09-16 | 1,565 | 1,565 | 1,525 | 1,558 | 5,300,000 | 1,558 |
| 2008-09-12 | 1,704 | 1,723 | 1,650 | 1,674 | 6,346,000 | 1,674 |
| 2008-09-11 | 1,736 | 1,737 | 1,694 | 1,697 | 3,063,000 | 1,697 |
| 2008-09-10 | 1,772 | 1,772 | 1,732 | 1,749 | 3,796,000 | 1,749 |
| 2008-09-09 | 1,816 | 1,824 | 1,758 | 1,771 | 3,531,000 | 1,771 |
| 2008-09-08 | 1,801 | 1,836 | 1,801 | 1,816 | 3,991,000 | 1,816 |
| 2008-09-05 | 1,819 | 1,840 | 1,781 | 1,781 | 6,050,000 | 1,781 |
| 2008-09-04 | 1,815 | 1,890 | 1,800 | 1,879 | 5,857,000 | 1,879 |
| 2008-09-03 | 1,833 | 1,837 | 1,804 | 1,817 | 2,457,000 | 1,817 |
| 2008-09-02 | 1,802 | 1,844 | 1,790 | 1,807 | 5,548,000 | 1,807 |
| 2008-09-01 | 1,818 | 1,830 | 1,769 | 1,772 | 5,410,000 | 1,772 |
| 2008-08-29 | 1,830 | 1,859 | 1,806 | 1,822 | 9,769,000 | 1,822 |
| 2008-08-28 | 1,817 | 1,844 | 1,774 | 1,777 | 11,000,000 | 1,777 |
| 2008-08-27 | 1,739 | 1,752 | 1,711 | 1,727 | 1,744,000 | 1,727 |
| 2008-08-26 | 1,741 | 1,767 | 1,737 | 1,755 | 1,396,000 | 1,755 |
| 2008-08-25 | 1,776 | 1,781 | 1,754 | 1,755 | 1,432,000 | 1,755 |
| 2008-08-22 | 1,736 | 1,743 | 1,707 | 1,726 | 2,197,000 | 1,726 |
| 2008-08-21 | 1,747 | 1,753 | 1,719 | 1,735 | 2,418,000 | 1,735 |
| 2008-08-20 | 1,736 | 1,768 | 1,732 | 1,741 | 2,271,000 | 1,741 |
| 2008-08-19 | 1,823 | 1,823 | 1,745 | 1,761 | 4,675,000 | 1,761 |
| 2008-08-18 | 1,828 | 1,880 | 1,820 | 1,853 | 2,319,000 | 1,853 |
| 2008-08-15 | 1,819 | 1,848 | 1,811 | 1,837 | 1,776,000 | 1,837 |
| 2008-08-14 | 1,808 | 1,840 | 1,800 | 1,812 | 2,152,000 | 1,812 |
| 2008-08-13 | 1,819 | 1,833 | 1,785 | 1,804 | 3,072,000 | 1,804 |
| 2008-08-12 | 1,883 | 1,883 | 1,848 | 1,855 | 2,719,000 | 1,855 |
| 2008-08-11 | 1,855 | 1,896 | 1,839 | 1,883 | 2,666,000 | 1,883 |
| 2008-08-08 | 1,805 | 1,865 | 1,791 | 1,830 | 4,496,000 | 1,830 |
| 2008-08-07 | 1,843 | 1,843 | 1,802 | 1,805 | 4,229,000 | 1,805 |
| 2008-08-06 | 1,835 | 1,865 | 1,828 | 1,848 | 4,599,000 | 1,848 |
| 2008-08-05 | 1,750 | 1,798 | 1,750 | 1,782 | 3,385,000 | 1,782 |
| 2008-08-04 | 1,760 | 1,763 | 1,726 | 1,738 | 3,514,000 | 1,738 |
| 2008-08-01 | 1,777 | 1,793 | 1,746 | 1,790 | 3,854,000 | 1,790 |
| 2008-07-31 | 1,782 | 1,788 | 1,748 | 1,764 | 3,274,000 | 1,764 |
| 2008-07-30 | 1,740 | 1,760 | 1,734 | 1,753 | 3,474,000 | 1,753 |
| 2008-07-29 | 1,707 | 1,718 | 1,672 | 1,697 | 2,503,000 | 1,697 |
| 2008-07-28 | 1,795 | 1,795 | 1,745 | 1,759 | 4,417,000 | 1,759 |
| 2008-07-25 | 1,740 | 1,740 | 1,700 | 1,710 | 3,061,000 | 1,710 |
| 2008-07-24 | 1,728 | 1,756 | 1,717 | 1,756 | 3,597,000 | 1,756 |
| 2008-07-23 | 1,711 | 1,724 | 1,673 | 1,700 | 3,441,000 | 1,700 |
| 2008-07-22 | 1,670 | 1,708 | 1,660 | 1,707 | 3,083,000 | 1,707 |
| 2008-07-18 | 1,682 | 1,685 | 1,635 | 1,639 | 1,882,000 | 1,639 |
| 2008-07-17 | 1,662 | 1,680 | 1,652 | 1,655 | 2,501,000 | 1,655 |
| 2008-07-16 | 1,648 | 1,656 | 1,605 | 1,633 | 4,423,000 | 1,633 |
| 2008-07-15 | 1,670 | 1,673 | 1,632 | 1,635 | 3,195,000 | 1,635 |
| 2008-07-14 | 1,699 | 1,717 | 1,679 | 1,681 | 3,648,000 | 1,681 |
| 2008-07-11 | 1,727 | 1,749 | 1,693 | 1,729 | 3,931,000 | 1,729 |
| 2008-07-10 | 1,723 | 1,723 | 1,677 | 1,710 | 6,598,000 | 1,710 |
| 2008-07-09 | 1,830 | 1,837 | 1,770 | 1,776 | 3,741,000 | 1,776 |
| 2008-07-08 | 1,834 | 1,848 | 1,800 | 1,800 | 3,466,000 | 1,800 |
| 2008-07-07 | 1,845 | 1,873 | 1,826 | 1,864 | 1,929,000 | 1,864 |
| 2008-07-04 | 1,840 | 1,850 | 1,815 | 1,834 | 2,996,000 | 1,834 |
| 2008-07-03 | 1,840 | 1,855 | 1,801 | 1,840 | 5,404,000 | 1,840 |
| 2008-07-02 | 1,949 | 1,949 | 1,857 | 1,866 | 4,554,000 | 1,866 |
| 2008-07-01 | 1,946 | 1,983 | 1,937 | 1,948 | 4,948,000 | 1,948 |
| 2008-06-30 | 1,930 | 1,986 | 1,909 | 1,916 | 6,303,000 | 1,916 |
| 2008-06-27 | 1,883 | 1,916 | 1,871 | 1,890 | 3,728,000 | 1,890 |
| 2008-06-26 | 1,930 | 1,963 | 1,921 | 1,930 | 2,891,000 | 1,930 |
| 2008-06-25 | 1,907 | 1,926 | 1,875 | 1,911 | 3,160,000 | 1,911 |
| 2008-06-24 | 1,845 | 1,900 | 1,838 | 1,892 | 2,518,000 | 1,892 |
| 2008-06-23 | 1,840 | 1,896 | 1,833 | 1,875 | 2,855,000 | 1,875 |
| 2008-06-20 | 1,886 | 1,897 | 1,848 | 1,867 | 2,900,000 | 1,867 |
| 2008-06-19 | 1,899 | 1,900 | 1,848 | 1,855 | 2,648,000 | 1,855 |
| 2008-06-18 | 1,921 | 1,928 | 1,894 | 1,918 | 3,038,000 | 1,918 |
| 2008-06-17 | 1,905 | 1,913 | 1,889 | 1,894 | 2,421,000 | 1,894 |
| 2008-06-16 | 1,888 | 1,913 | 1,859 | 1,904 | 2,695,000 | 1,904 |
| 2008-06-13 | 1,847 | 1,852 | 1,813 | 1,846 | 7,111,000 | 1,846 |
| 2008-06-12 | 1,834 | 1,840 | 1,791 | 1,819 | 3,900,000 | 1,819 |
| 2008-06-11 | 1,864 | 1,904 | 1,860 | 1,896 | 4,360,000 | 1,896 |
| 2008-06-10 | 1,864 | 1,873 | 1,814 | 1,816 | 3,468,000 | 1,816 |
| 2008-06-09 | 1,869 | 1,870 | 1,839 | 1,839 | 2,682,000 | 1,839 |
| 2008-06-06 | 1,932 | 1,948 | 1,905 | 1,909 | 3,314,000 | 1,909 |
| 2008-06-05 | 1,922 | 1,933 | 1,894 | 1,894 | 3,738,000 | 1,894 |
| 2008-06-04 | 1,923 | 1,950 | 1,920 | 1,933 | 4,217,000 | 1,933 |
| 2008-06-03 | 1,932 | 1,957 | 1,904 | 1,942 | 3,993,000 | 1,942 |
| 2008-06-02 | 1,952 | 1,967 | 1,907 | 1,962 | 4,319,000 | 1,962 |
| 2008-05-30 | 1,877 | 1,943 | 1,875 | 1,941 | 4,170,000 | 1,941 |
| 2008-05-29 | 1,841 | 1,878 | 1,832 | 1,872 | 2,887,000 | 1,872 |
| 2008-05-28 | 1,819 | 1,821 | 1,788 | 1,811 | 3,164,000 | 1,811 |
| 2008-05-27 | 1,791 | 1,811 | 1,780 | 1,807 | 1,468,000 | 1,807 |
| 2008-05-26 | 1,791 | 1,801 | 1,773 | 1,786 | 3,330,000 | 1,786 |
| 2008-05-23 | 1,827 | 1,873 | 1,825 | 1,842 | 2,456,000 | 1,842 |
| 2008-05-22 | 1,794 | 1,857 | 1,792 | 1,855 | 3,320,000 | 1,855 |
| 2008-05-21 | 1,826 | 1,839 | 1,792 | 1,801 | 4,428,000 | 1,801 |
| 2008-05-20 | 1,828 | 1,862 | 1,827 | 1,855 | 3,156,000 | 1,855 |
| 2008-05-19 | 1,853 | 1,855 | 1,807 | 1,826 | 4,392,000 | 1,826 |
| 2008-05-16 | 1,877 | 1,887 | 1,840 | 1,844 | 3,455,000 | 1,844 |
| 2008-05-15 | 1,898 | 1,901 | 1,842 | 1,847 | 5,527,000 | 1,847 |
| 2008-05-14 | 1,791 | 1,837 | 1,791 | 1,822 | 3,689,000 | 1,822 |
| 2008-05-13 | 1,790 | 1,845 | 1,790 | 1,835 | 4,438,000 | 1,835 |
| 2008-05-12 | 1,757 | 1,787 | 1,744 | 1,776 | 2,956,000 | 1,776 |
| 2008-05-09 | 1,889 | 1,889 | 1,789 | 1,799 | 5,333,000 | 1,799 |
| 2008-05-08 | 1,850 | 1,893 | 1,837 | 1,893 | 5,972,000 | 1,893 |
| 2008-05-07 | 1,854 | 1,855 | 1,812 | 1,833 | 3,951,000 | 1,833 |
| 2008-05-02 | 1,845 | 1,858 | 1,776 | 1,794 | 4,153,000 | 1,794 |
| 2008-05-01 | 1,780 | 1,817 | 1,773 | 1,793 | 2,196,000 | 1,793 |
| 2008-04-30 | 1,813 | 1,845 | 1,782 | 1,793 | 5,289,000 | 1,793 |
| 2008-04-28 | 1,877 | 1,905 | 1,836 | 1,878 | 4,049,000 | 1,878 |
| 2008-04-25 | 1,796 | 1,847 | 1,786 | 1,829 | 4,457,000 | 1,829 |
| 2008-04-24 | 1,760 | 1,760 | 1,728 | 1,743 | 3,622,000 | 1,743 |
| 2008-04-23 | 1,699 | 1,776 | 1,690 | 1,739 | 3,600,000 | 1,739 |
| 2008-04-22 | 1,696 | 1,726 | 1,689 | 1,721 | 2,453,000 | 1,721 |
| 2008-04-21 | 1,745 | 1,752 | 1,717 | 1,733 | 2,982,000 | 1,733 |
| 2008-04-18 | 1,685 | 1,694 | 1,664 | 1,694 | 2,517,000 | 1,694 |
| 2008-04-17 | 1,659 | 1,672 | 1,650 | 1,660 | 2,316,000 | 1,660 |
| 2008-04-16 | 1,629 | 1,659 | 1,625 | 1,629 | 1,777,000 | 1,629 |
| 2008-04-15 | 1,594 | 1,630 | 1,574 | 1,612 | 2,463,000 | 1,612 |
| 2008-04-14 | 1,561 | 1,609 | 1,558 | 1,594 | 2,628,000 | 1,594 |
| 2008-04-11 | 1,615 | 1,684 | 1,613 | 1,667 | 4,301,000 | 1,667 |
| 2008-04-10 | 1,642 | 1,647 | 1,595 | 1,606 | 3,519,000 | 1,606 |
| 2008-04-09 | 1,685 | 1,687 | 1,643 | 1,657 | 2,530,000 | 1,657 |
| 2008-04-08 | 1,670 | 1,689 | 1,643 | 1,655 | 2,929,000 | 1,655 |
| 2008-04-07 | 1,691 | 1,730 | 1,671 | 1,720 | 2,469,000 | 1,720 |
| 2008-04-04 | 1,728 | 1,740 | 1,674 | 1,684 | 3,723,000 | 1,684 |
| 2008-04-03 | 1,758 | 1,775 | 1,705 | 1,775 | 3,070,000 | 1,775 |
| 2008-04-02 | 1,726 | 1,748 | 1,717 | 1,748 | 2,897,000 | 1,748 |
| 2008-04-01 | 1,650 | 1,714 | 1,645 | 1,677 | 2,771,000 | 1,677 |
| 2008-03-31 | 1,668 | 1,676 | 1,605 | 1,638 | 3,906,000 | 1,638 |
| 2008-03-28 | 1,680 | 1,729 | 1,665 | 1,711 | 4,776,000 | 1,711 |
| 2008-03-27 | 1,650 | 1,678 | 1,635 | 1,650 | 3,963,000 | 1,650 |
| 2008-03-26 | 1,638 | 1,663 | 1,612 | 1,635 | 2,538,000 | 1,635 |
| 2008-03-25 | 1,671 | 1,689 | 1,650 | 1,685 | 3,351,000 | 1,685 |
| 2008-03-24 | 1,604 | 1,632 | 1,589 | 1,611 | 2,009,000 | 1,611 |
| 2008-03-21 | 1,566 | 1,604 | 1,556 | 1,603 | 3,551,000 | 1,603 |
| 2008-03-19 | 1,542 | 1,582 | 1,517 | 1,565 | 5,518,000 | 1,565 |
| 2008-03-18 | 1,405 | 1,462 | 1,395 | 1,452 | 3,234,000 | 1,452 |
| 2008-03-17 | 1,450 | 1,456 | 1,395 | 1,395 | 3,308,000 | 1,395 |
| 2008-03-14 | 1,505 | 1,527 | 1,462 | 1,476 | 7,390,000 | 1,476 |
| 2008-03-13 | 1,540 | 1,552 | 1,488 | 1,503 | 2,854,000 | 1,503 |
| 2008-03-12 | 1,618 | 1,621 | 1,558 | 1,565 | 3,374,000 | 1,565 |
| 2008-03-11 | 1,495 | 1,531 | 1,472 | 1,528 | 3,574,000 | 1,528 |
| 2008-03-10 | 1,571 | 1,576 | 1,518 | 1,531 | 3,136,000 | 1,531 |
| 2008-03-07 | 1,570 | 1,578 | 1,546 | 1,561 | 3,396,000 | 1,561 |
| 2008-03-06 | 1,627 | 1,649 | 1,600 | 1,622 | 3,414,000 | 1,622 |
| 2008-03-05 | 1,617 | 1,634 | 1,597 | 1,614 | 2,884,000 | 1,614 |
| 2008-03-04 | 1,626 | 1,639 | 1,612 | 1,618 | 4,029,000 | 1,618 |
| 2008-03-03 | 1,650 | 1,650 | 1,619 | 1,627 | 5,006,000 | 1,627 |
| 2008-02-29 | 1,730 | 1,731 | 1,702 | 1,710 | 3,262,000 | 1,710 |
| 2008-02-28 | 1,779 | 1,786 | 1,754 | 1,766 | 3,326,000 | 1,766 |
| 2008-02-27 | 1,810 | 1,833 | 1,797 | 1,809 | 2,642,000 | 1,809 |
| 2008-02-26 | 1,782 | 1,808 | 1,773 | 1,780 | 3,570,000 | 1,780 |
| 2008-02-25 | 1,737 | 1,793 | 1,737 | 1,782 | 3,871,000 | 1,782 |
| 2008-02-22 | 1,750 | 1,751 | 1,718 | 1,737 | 4,079,000 | 1,737 |
| 2008-02-21 | 1,733 | 1,793 | 1,725 | 1,779 | 4,205,000 | 1,779 |
| 2008-02-20 | 1,760 | 1,760 | 1,700 | 1,702 | 4,916,000 | 1,702 |
| 2008-02-19 | 1,720 | 1,775 | 1,708 | 1,760 | 4,481,000 | 1,760 |
| 2008-02-18 | 1,689 | 1,725 | 1,686 | 1,708 | 3,983,000 | 1,708 |
| 2008-02-15 | 1,654 | 1,700 | 1,640 | 1,688 | 3,947,000 | 1,688 |
| 2008-02-14 | 1,651 | 1,694 | 1,625 | 1,684 | 4,103,000 | 1,684 |
| 2008-02-13 | 1,606 | 1,614 | 1,585 | 1,592 | 4,803,000 | 1,592 |
| 2008-02-12 | 1,539 | 1,605 | 1,535 | 1,592 | 5,866,000 | 1,592 |
| 2008-02-08 | 1,589 | 1,619 | 1,559 | 1,569 | 4,782,000 | 1,569 |
| 2008-02-07 | 1,621 | 1,630 | 1,563 | 1,603 | 6,134,000 | 1,603 |
| 2008-02-06 | 1,643 | 1,686 | 1,630 | 1,639 | 4,697,000 | 1,639 |
| 2008-02-05 | 1,736 | 1,740 | 1,673 | 1,703 | 5,548,000 | 1,703 |
| 2008-02-04 | 1,724 | 1,737 | 1,667 | 1,687 | 5,902,000 | 1,687 |
| 2008-02-01 | 1,707 | 1,729 | 1,681 | 1,693 | 4,813,000 | 1,693 |
| 2008-01-31 | 1,639 | 1,694 | 1,588 | 1,664 | 10,822,000 | 1,664 |
| 2008-01-30 | 1,737 | 1,737 | 1,692 | 1,706 | 3,043,000 | 1,706 |
| 2008-01-29 | 1,710 | 1,731 | 1,694 | 1,707 | 6,450,000 | 1,707 |
| 2008-01-28 | 1,710 | 1,739 | 1,688 | 1,691 | 4,608,000 | 1,691 |
| 2008-01-25 | 1,674 | 1,756 | 1,646 | 1,740 | 7,873,000 | 1,740 |
| 2008-01-24 | 1,615 | 1,625 | 1,562 | 1,594 | 5,401,000 | 1,594 |
| 2008-01-23 | 1,600 | 1,632 | 1,544 | 1,569 | 6,523,000 | 1,569 |
| 2008-01-22 | 1,583 | 1,650 | 1,583 | 1,593 | 4,944,000 | 1,593 |
| 2008-01-21 | 1,694 | 1,713 | 1,660 | 1,663 | 5,493,000 | 1,663 |
| 2008-01-18 | 1,737 | 1,761 | 1,716 | 1,746 | 4,577,000 | 1,746 |
| 2008-01-17 | 1,772 | 1,805 | 1,740 | 1,789 | 7,651,000 | 1,789 |
| 2008-01-16 | 1,709 | 1,737 | 1,687 | 1,698 | 5,459,000 | 1,698 |
| 2008-01-15 | 1,815 | 1,838 | 1,750 | 1,761 | 6,137,000 | 1,761 |
| 2008-01-11 | 1,829 | 1,841 | 1,803 | 1,815 | 8,182,000 | 1,815 |
| 2008-01-10 | 1,919 | 1,927 | 1,883 | 1,883 | 3,886,000 | 1,883 |
| 2008-01-09 | 1,904 | 1,952 | 1,886 | 1,946 | 4,626,000 | 1,946 |
| 2008-01-08 | 1,920 | 1,946 | 1,908 | 1,923 | 3,244,000 | 1,923 |
| 2008-01-07 | 1,900 | 1,969 | 1,900 | 1,931 | 6,044,000 | 1,931 |
| 2008-01-04 | 1,977 | 1,977 | 1,933 | 1,960 | 3,187,000 | 1,960 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株