7911 TOPPANホールディングス(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 | 665 | 684 | 663 | 684 | 1,012,000 | 1,368 |
| 2008-12-29 | 653 | 663 | 650 | 661 | 621,000 | 1,322 |
| 2008-12-26 | 656 | 658 | 650 | 658 | 453,000 | 1,316 |
| 2008-12-25 | 642 | 652 | 642 | 650 | 457,000 | 1,300 |
| 2008-12-24 | 640 | 652 | 637 | 652 | 1,103,000 | 1,304 |
| 2008-12-22 | 638 | 660 | 638 | 660 | 1,421,000 | 1,320 |
| 2008-12-19 | 660 | 663 | 640 | 644 | 1,615,000 | 1,288 |
| 2008-12-18 | 649 | 677 | 646 | 664 | 1,829,000 | 1,328 |
| 2008-12-17 | 661 | 663 | 637 | 656 | 1,678,000 | 1,312 |
| 2008-12-16 | 656 | 659 | 638 | 648 | 1,345,000 | 1,296 |
| 2008-12-15 | 685 | 693 | 672 | 674 | 3,668,000 | 1,348 |
| 2008-12-12 | 654 | 655 | 609 | 619 | 5,948,000 | 1,238 |
| 2008-12-11 | 667 | 685 | 659 | 685 | 2,509,000 | 1,370 |
| 2008-12-10 | 644 | 680 | 642 | 674 | 1,797,000 | 1,348 |
| 2008-12-09 | 646 | 656 | 640 | 654 | 1,682,000 | 1,308 |
| 2008-12-08 | 629 | 658 | 626 | 656 | 2,030,000 | 1,312 |
| 2008-12-05 | 630 | 637 | 621 | 626 | 2,565,000 | 1,252 |
| 2008-12-04 | 653 | 654 | 631 | 640 | 2,276,000 | 1,280 |
| 2008-12-03 | 659 | 674 | 652 | 663 | 2,447,000 | 1,326 |
| 2008-12-02 | 656 | 660 | 641 | 644 | 2,335,000 | 1,288 |
| 2008-12-01 | 715 | 719 | 697 | 710 | 1,365,000 | 1,420 |
| 2008-11-28 | 710 | 715 | 694 | 715 | 1,796,000 | 1,430 |
| 2008-11-27 | 696 | 710 | 686 | 700 | 1,804,000 | 1,400 |
| 2008-11-26 | 674 | 686 | 668 | 676 | 1,416,000 | 1,352 |
| 2008-11-25 | 705 | 713 | 674 | 704 | 2,652,000 | 1,408 |
| 2008-11-21 | 632 | 676 | 624 | 672 | 3,070,000 | 1,344 |
| 2008-11-20 | 662 | 678 | 652 | 652 | 2,015,000 | 1,304 |
| 2008-11-19 | 689 | 703 | 687 | 701 | 2,702,000 | 1,402 |
| 2008-11-18 | 665 | 685 | 662 | 669 | 2,088,000 | 1,338 |
| 2008-11-17 | 681 | 696 | 656 | 678 | 2,886,000 | 1,356 |
| 2008-11-14 | 690 | 717 | 688 | 701 | 2,976,000 | 1,402 |
| 2008-11-13 | 666 | 695 | 659 | 670 | 2,072,000 | 1,340 |
| 2008-11-12 | 675 | 712 | 675 | 706 | 2,230,000 | 1,412 |
| 2008-11-11 | 759 | 759 | 713 | 715 | 2,099,000 | 1,430 |
| 2008-11-10 | 757 | 769 | 736 | 766 | 2,540,000 | 1,532 |
| 2008-11-07 | 692 | 733 | 675 | 707 | 3,880,000 | 1,414 |
| 2008-11-06 | 717 | 743 | 711 | 722 | 2,687,000 | 1,444 |
| 2008-11-05 | 749 | 759 | 735 | 757 | 2,679,000 | 1,514 |
| 2008-11-04 | 716 | 730 | 696 | 724 | 2,762,000 | 1,448 |
| 2008-10-31 | 743 | 750 | 710 | 710 | 3,150,000 | 1,420 |
| 2008-10-30 | 685 | 745 | 676 | 744 | 3,272,000 | 1,488 |
| 2008-10-29 | 660 | 699 | 656 | 695 | 4,059,000 | 1,390 |
| 2008-10-28 | 594 | 659 | 587 | 658 | 4,251,000 | 1,316 |
| 2008-10-27 | 625 | 652 | 594 | 596 | 5,048,000 | 1,192 |
| 2008-10-24 | 680 | 680 | 635 | 635 | 4,486,000 | 1,270 |
| 2008-10-23 | 672 | 695 | 656 | 690 | 4,863,000 | 1,380 |
| 2008-10-22 | 732 | 732 | 702 | 702 | 4,409,000 | 1,404 |
| 2008-10-21 | 733 | 752 | 733 | 752 | 3,754,000 | 1,504 |
| 2008-10-20 | 689 | 725 | 684 | 723 | 3,557,000 | 1,446 |
| 2008-10-17 | 686 | 707 | 686 | 707 | 3,323,000 | 1,414 |
| 2008-10-16 | 690 | 701 | 662 | 666 | 4,065,000 | 1,332 |
| 2008-10-15 | 718 | 728 | 704 | 725 | 4,682,000 | 1,450 |
| 2008-10-14 | 678 | 718 | 662 | 718 | 3,747,000 | 1,436 |
| 2008-10-10 | 618 | 642 | 618 | 618 | 6,254,000 | 1,236 |
| 2008-10-09 | 685 | 728 | 676 | 718 | 4,264,000 | 1,436 |
| 2008-10-08 | 745 | 750 | 702 | 702 | 3,998,000 | 1,404 |
| 2008-10-07 | 775 | 785 | 752 | 775 | 3,588,000 | 1,550 |
| 2008-10-06 | 806 | 811 | 799 | 799 | 2,369,000 | 1,598 |
| 2008-10-03 | 846 | 850 | 814 | 816 | 3,735,000 | 1,632 |
| 2008-10-02 | 847 | 867 | 846 | 856 | 2,872,000 | 1,712 |
| 2008-10-01 | 847 | 850 | 825 | 847 | 4,034,000 | 1,694 |
| 2008-09-30 | 849 | 849 | 818 | 818 | 3,466,000 | 1,636 |
| 2008-09-29 | 880 | 900 | 866 | 866 | 4,169,000 | 1,732 |
| 2008-09-26 | 865 | 879 | 855 | 864 | 3,063,000 | 1,728 |
| 2008-09-25 | 890 | 890 | 865 | 884 | 1,986,000 | 1,768 |
| 2008-09-24 | 880 | 907 | 880 | 902 | 2,853,000 | 1,804 |
| 2008-09-22 | 890 | 895 | 879 | 888 | 2,385,000 | 1,776 |
| 2008-09-19 | 868 | 887 | 850 | 887 | 2,948,000 | 1,774 |
| 2008-09-18 | 854 | 874 | 845 | 866 | 2,863,000 | 1,732 |
| 2008-09-17 | 880 | 890 | 872 | 889 | 2,461,000 | 1,778 |
| 2008-09-16 | 864 | 891 | 863 | 888 | 3,216,000 | 1,776 |
| 2008-09-12 | 921 | 922 | 908 | 914 | 3,965,000 | 1,828 |
| 2008-09-11 | 912 | 920 | 907 | 911 | 1,884,000 | 1,822 |
| 2008-09-10 | 910 | 937 | 910 | 924 | 2,156,000 | 1,848 |
| 2008-09-09 | 930 | 932 | 920 | 926 | 1,552,000 | 1,852 |
| 2008-09-08 | 933 | 942 | 931 | 940 | 1,867,000 | 1,880 |
| 2008-09-05 | 942 | 946 | 926 | 927 | 2,497,000 | 1,854 |
| 2008-09-04 | 952 | 975 | 950 | 965 | 2,433,000 | 1,930 |
| 2008-09-03 | 956 | 969 | 953 | 958 | 2,131,000 | 1,916 |
| 2008-09-02 | 969 | 972 | 941 | 948 | 3,048,000 | 1,896 |
| 2008-09-01 | 974 | 985 | 972 | 975 | 1,317,000 | 1,950 |
| 2008-08-29 | 982 | 991 | 973 | 991 | 2,883,000 | 1,982 |
| 2008-08-28 | 959 | 973 | 959 | 967 | 1,017,000 | 1,934 |
| 2008-08-27 | 969 | 973 | 960 | 964 | 954,000 | 1,928 |
| 2008-08-26 | 966 | 977 | 958 | 973 | 1,341,000 | 1,946 |
| 2008-08-25 | 972 | 985 | 967 | 979 | 1,824,000 | 1,958 |
| 2008-08-22 | 956 | 965 | 954 | 962 | 1,581,000 | 1,924 |
| 2008-08-21 | 972 | 973 | 952 | 955 | 3,410,000 | 1,910 |
| 2008-08-20 | 979 | 981 | 963 | 972 | 2,052,000 | 1,944 |
| 2008-08-19 | 994 | 996 | 978 | 989 | 2,138,000 | 1,978 |
| 2008-08-18 | 992 | 1,016 | 982 | 1,014 | 2,693,000 | 2,028 |
| 2008-08-15 | 978 | 995 | 976 | 993 | 2,778,000 | 1,986 |
| 2008-08-14 | 979 | 997 | 973 | 988 | 5,103,000 | 1,976 |
| 2008-08-13 | 1,040 | 1,042 | 996 | 1,004 | 4,669,000 | 2,008 |
| 2008-08-12 | 1,072 | 1,077 | 1,040 | 1,049 | 4,155,000 | 2,098 |
| 2008-08-11 | 1,098 | 1,122 | 1,092 | 1,121 | 1,236,000 | 2,242 |
| 2008-08-08 | 1,102 | 1,106 | 1,081 | 1,096 | 2,575,000 | 2,192 |
| 2008-08-07 | 1,134 | 1,134 | 1,101 | 1,105 | 1,190,000 | 2,210 |
| 2008-08-06 | 1,120 | 1,127 | 1,110 | 1,125 | 1,857,000 | 2,250 |
| 2008-08-05 | 1,100 | 1,126 | 1,094 | 1,108 | 1,699,000 | 2,216 |
| 2008-08-04 | 1,089 | 1,105 | 1,083 | 1,091 | 1,348,000 | 2,182 |
| 2008-08-01 | 1,110 | 1,122 | 1,100 | 1,103 | 1,291,000 | 2,206 |
| 2008-07-31 | 1,125 | 1,133 | 1,113 | 1,120 | 2,041,000 | 2,240 |
| 2008-07-30 | 1,090 | 1,125 | 1,090 | 1,121 | 1,921,000 | 2,242 |
| 2008-07-29 | 1,092 | 1,093 | 1,075 | 1,087 | 1,288,000 | 2,174 |
| 2008-07-28 | 1,107 | 1,117 | 1,103 | 1,105 | 1,465,000 | 2,210 |
| 2008-07-25 | 1,100 | 1,110 | 1,089 | 1,091 | 1,724,000 | 2,182 |
| 2008-07-24 | 1,106 | 1,120 | 1,096 | 1,120 | 2,094,000 | 2,240 |
| 2008-07-23 | 1,094 | 1,097 | 1,081 | 1,086 | 1,684,000 | 2,172 |
| 2008-07-22 | 1,074 | 1,078 | 1,061 | 1,078 | 1,749,000 | 2,156 |
| 2008-07-18 | 1,070 | 1,075 | 1,058 | 1,060 | 1,363,000 | 2,120 |
| 2008-07-17 | 1,075 | 1,075 | 1,047 | 1,066 | 1,285,000 | 2,132 |
| 2008-07-16 | 1,055 | 1,073 | 1,055 | 1,064 | 1,613,000 | 2,128 |
| 2008-07-15 | 1,101 | 1,103 | 1,059 | 1,075 | 2,833,000 | 2,150 |
| 2008-07-14 | 1,080 | 1,092 | 1,079 | 1,081 | 1,390,000 | 2,162 |
| 2008-07-11 | 1,100 | 1,100 | 1,073 | 1,084 | 3,048,000 | 2,168 |
| 2008-07-10 | 1,084 | 1,096 | 1,075 | 1,090 | 2,813,000 | 2,180 |
| 2008-07-09 | 1,129 | 1,138 | 1,104 | 1,104 | 3,363,000 | 2,208 |
| 2008-07-08 | 1,148 | 1,156 | 1,130 | 1,147 | 2,095,000 | 2,294 |
| 2008-07-07 | 1,149 | 1,150 | 1,138 | 1,148 | 848,000 | 2,296 |
| 2008-07-04 | 1,136 | 1,142 | 1,129 | 1,139 | 2,500,000 | 2,278 |
| 2008-07-03 | 1,129 | 1,147 | 1,129 | 1,135 | 2,399,000 | 2,270 |
| 2008-07-02 | 1,149 | 1,154 | 1,132 | 1,134 | 1,932,000 | 2,268 |
| 2008-07-01 | 1,170 | 1,177 | 1,150 | 1,159 | 1,876,000 | 2,318 |
| 2008-06-30 | 1,173 | 1,183 | 1,165 | 1,169 | 1,993,000 | 2,338 |
| 2008-06-27 | 1,137 | 1,161 | 1,136 | 1,154 | 1,727,000 | 2,308 |
| 2008-06-26 | 1,142 | 1,166 | 1,142 | 1,157 | 1,751,000 | 2,314 |
| 2008-06-25 | 1,146 | 1,155 | 1,134 | 1,152 | 1,463,000 | 2,304 |
| 2008-06-24 | 1,132 | 1,149 | 1,132 | 1,145 | 1,048,000 | 2,290 |
| 2008-06-23 | 1,125 | 1,152 | 1,124 | 1,143 | 1,945,000 | 2,286 |
| 2008-06-20 | 1,144 | 1,152 | 1,134 | 1,139 | 1,509,000 | 2,278 |
| 2008-06-19 | 1,155 | 1,158 | 1,132 | 1,139 | 2,020,000 | 2,278 |
| 2008-06-18 | 1,164 | 1,172 | 1,162 | 1,167 | 1,047,000 | 2,334 |
| 2008-06-17 | 1,161 | 1,172 | 1,154 | 1,169 | 1,796,000 | 2,338 |
| 2008-06-16 | 1,150 | 1,166 | 1,141 | 1,161 | 1,536,000 | 2,322 |
| 2008-06-13 | 1,153 | 1,160 | 1,131 | 1,141 | 7,207,000 | 2,282 |
| 2008-06-12 | 1,149 | 1,155 | 1,138 | 1,149 | 2,210,000 | 2,298 |
| 2008-06-11 | 1,162 | 1,180 | 1,152 | 1,166 | 2,820,000 | 2,332 |
| 2008-06-10 | 1,194 | 1,194 | 1,166 | 1,169 | 1,817,000 | 2,338 |
| 2008-06-09 | 1,175 | 1,189 | 1,175 | 1,185 | 1,900,000 | 2,370 |
| 2008-06-06 | 1,219 | 1,230 | 1,212 | 1,214 | 1,999,000 | 2,428 |
| 2008-06-05 | 1,196 | 1,202 | 1,177 | 1,196 | 2,388,000 | 2,392 |
| 2008-06-04 | 1,183 | 1,206 | 1,182 | 1,195 | 1,998,000 | 2,390 |
| 2008-06-03 | 1,199 | 1,203 | 1,178 | 1,185 | 3,023,000 | 2,370 |
| 2008-06-02 | 1,202 | 1,213 | 1,182 | 1,208 | 2,808,000 | 2,416 |
| 2008-05-30 | 1,200 | 1,226 | 1,192 | 1,214 | 3,983,000 | 2,428 |
| 2008-05-29 | 1,151 | 1,184 | 1,150 | 1,179 | 1,999,000 | 2,358 |
| 2008-05-28 | 1,167 | 1,175 | 1,142 | 1,144 | 2,329,000 | 2,288 |
| 2008-05-27 | 1,167 | 1,184 | 1,167 | 1,178 | 1,223,000 | 2,356 |
| 2008-05-26 | 1,191 | 1,191 | 1,159 | 1,162 | 2,420,000 | 2,324 |
| 2008-05-23 | 1,163 | 1,203 | 1,161 | 1,193 | 2,317,000 | 2,386 |
| 2008-05-22 | 1,163 | 1,178 | 1,155 | 1,178 | 2,270,000 | 2,356 |
| 2008-05-21 | 1,182 | 1,199 | 1,173 | 1,183 | 2,243,000 | 2,366 |
| 2008-05-20 | 1,175 | 1,190 | 1,164 | 1,180 | 1,651,000 | 2,360 |
| 2008-05-19 | 1,198 | 1,203 | 1,187 | 1,193 | 1,531,000 | 2,386 |
| 2008-05-16 | 1,188 | 1,199 | 1,175 | 1,188 | 2,455,000 | 2,376 |
| 2008-05-15 | 1,175 | 1,196 | 1,171 | 1,182 | 3,435,000 | 2,364 |
| 2008-05-14 | 1,127 | 1,141 | 1,119 | 1,141 | 2,588,000 | 2,282 |
| 2008-05-13 | 1,126 | 1,142 | 1,116 | 1,137 | 2,037,000 | 2,274 |
| 2008-05-12 | 1,132 | 1,142 | 1,112 | 1,126 | 1,905,000 | 2,252 |
| 2008-05-09 | 1,157 | 1,159 | 1,141 | 1,141 | 2,809,000 | 2,282 |
| 2008-05-08 | 1,149 | 1,160 | 1,145 | 1,156 | 2,207,000 | 2,312 |
| 2008-05-07 | 1,155 | 1,157 | 1,137 | 1,143 | 1,556,000 | 2,286 |
| 2008-05-02 | 1,157 | 1,157 | 1,135 | 1,143 | 2,098,000 | 2,286 |
| 2008-05-01 | 1,148 | 1,149 | 1,127 | 1,145 | 2,133,000 | 2,290 |
| 2008-04-30 | 1,169 | 1,173 | 1,151 | 1,156 | 2,569,000 | 2,312 |
| 2008-04-28 | 1,177 | 1,183 | 1,149 | 1,159 | 1,880,000 | 2,318 |
| 2008-04-25 | 1,163 | 1,183 | 1,162 | 1,177 | 1,748,000 | 2,354 |
| 2008-04-24 | 1,159 | 1,165 | 1,139 | 1,152 | 1,598,000 | 2,304 |
| 2008-04-23 | 1,151 | 1,165 | 1,144 | 1,160 | 1,634,000 | 2,320 |
| 2008-04-22 | 1,151 | 1,158 | 1,142 | 1,156 | 1,971,000 | 2,312 |
| 2008-04-21 | 1,163 | 1,165 | 1,143 | 1,155 | 1,755,000 | 2,310 |
| 2008-04-18 | 1,155 | 1,166 | 1,146 | 1,164 | 1,770,000 | 2,328 |
| 2008-04-17 | 1,150 | 1,172 | 1,141 | 1,149 | 2,595,000 | 2,298 |
| 2008-04-16 | 1,132 | 1,137 | 1,128 | 1,133 | 1,791,000 | 2,266 |
| 2008-04-15 | 1,155 | 1,155 | 1,135 | 1,135 | 2,955,000 | 2,270 |
| 2008-04-14 | 1,136 | 1,156 | 1,123 | 1,154 | 2,846,000 | 2,308 |
| 2008-04-11 | 1,175 | 1,175 | 1,149 | 1,158 | 3,900,000 | 2,316 |
| 2008-04-10 | 1,177 | 1,177 | 1,157 | 1,161 | 3,293,000 | 2,322 |
| 2008-04-09 | 1,175 | 1,190 | 1,170 | 1,178 | 3,575,000 | 2,356 |
| 2008-04-08 | 1,154 | 1,160 | 1,147 | 1,150 | 3,776,000 | 2,300 |
| 2008-04-07 | 1,165 | 1,172 | 1,154 | 1,164 | 3,423,000 | 2,328 |
| 2008-04-04 | 1,163 | 1,168 | 1,146 | 1,157 | 3,094,000 | 2,314 |
| 2008-04-03 | 1,161 | 1,167 | 1,137 | 1,151 | 5,658,000 | 2,302 |
| 2008-04-02 | 1,187 | 1,187 | 1,162 | 1,168 | 2,997,000 | 2,336 |
| 2008-04-01 | 1,159 | 1,169 | 1,155 | 1,163 | 2,359,000 | 2,326 |
| 2008-03-31 | 1,172 | 1,175 | 1,144 | 1,156 | 3,071,000 | 2,312 |
| 2008-03-28 | 1,180 | 1,185 | 1,168 | 1,171 | 2,929,000 | 2,342 |
| 2008-03-27 | 1,165 | 1,182 | 1,158 | 1,179 | 2,664,000 | 2,358 |
| 2008-03-26 | 1,150 | 1,171 | 1,150 | 1,169 | 2,066,000 | 2,338 |
| 2008-03-25 | 1,170 | 1,172 | 1,156 | 1,165 | 3,616,000 | 2,330 |
| 2008-03-24 | 1,180 | 1,190 | 1,162 | 1,162 | 2,144,000 | 2,324 |
| 2008-03-21 | 1,170 | 1,203 | 1,160 | 1,198 | 2,879,000 | 2,396 |
| 2008-03-19 | 1,190 | 1,190 | 1,146 | 1,159 | 4,857,000 | 2,318 |
| 2008-03-18 | 1,138 | 1,162 | 1,135 | 1,159 | 3,833,000 | 2,318 |
| 2008-03-17 | 1,141 | 1,165 | 1,123 | 1,137 | 4,398,000 | 2,274 |
| 2008-03-14 | 1,165 | 1,187 | 1,152 | 1,158 | 9,267,000 | 2,316 |
| 2008-03-13 | 1,153 | 1,168 | 1,142 | 1,148 | 3,282,000 | 2,296 |
| 2008-03-12 | 1,190 | 1,190 | 1,165 | 1,181 | 2,659,000 | 2,362 |
| 2008-03-11 | 1,174 | 1,178 | 1,152 | 1,157 | 3,239,000 | 2,314 |
| 2008-03-10 | 1,170 | 1,188 | 1,159 | 1,177 | 3,757,000 | 2,354 |
| 2008-03-07 | 1,145 | 1,198 | 1,145 | 1,184 | 3,889,000 | 2,368 |
| 2008-03-06 | 1,186 | 1,196 | 1,166 | 1,168 | 4,445,000 | 2,336 |
| 2008-03-05 | 1,177 | 1,190 | 1,170 | 1,185 | 3,052,000 | 2,370 |
| 2008-03-04 | 1,170 | 1,186 | 1,152 | 1,165 | 5,457,000 | 2,330 |
| 2008-03-03 | 1,130 | 1,189 | 1,128 | 1,152 | 5,123,000 | 2,304 |
| 2008-02-29 | 1,158 | 1,165 | 1,141 | 1,148 | 3,011,000 | 2,296 |
| 2008-02-28 | 1,160 | 1,171 | 1,154 | 1,163 | 2,603,000 | 2,326 |
| 2008-02-27 | 1,179 | 1,192 | 1,164 | 1,174 | 3,835,000 | 2,348 |
| 2008-02-26 | 1,213 | 1,213 | 1,158 | 1,159 | 2,743,000 | 2,318 |
| 2008-02-25 | 1,178 | 1,198 | 1,176 | 1,193 | 2,781,000 | 2,386 |
| 2008-02-22 | 1,175 | 1,177 | 1,161 | 1,177 | 3,204,000 | 2,354 |
| 2008-02-21 | 1,141 | 1,191 | 1,139 | 1,177 | 5,991,000 | 2,354 |
| 2008-02-20 | 1,145 | 1,157 | 1,121 | 1,125 | 3,091,000 | 2,250 |
| 2008-02-19 | 1,135 | 1,183 | 1,130 | 1,145 | 7,330,000 | 2,290 |
| 2008-02-18 | 1,099 | 1,140 | 1,089 | 1,115 | 3,677,000 | 2,230 |
| 2008-02-15 | 1,112 | 1,121 | 1,087 | 1,112 | 4,447,000 | 2,224 |
| 2008-02-14 | 1,089 | 1,123 | 1,080 | 1,111 | 7,802,000 | 2,222 |
| 2008-02-13 | 996 | 1,025 | 996 | 1,009 | 3,243,000 | 2,018 |
| 2008-02-12 | 988 | 999 | 981 | 992 | 2,749,000 | 1,984 |
| 2008-02-08 | 978 | 1,004 | 975 | 998 | 4,200,000 | 1,996 |
| 2008-02-07 | 972 | 1,000 | 965 | 996 | 5,195,000 | 1,992 |
| 2008-02-06 | 1,040 | 1,045 | 971 | 973 | 7,633,000 | 1,946 |
| 2008-02-05 | 1,057 | 1,083 | 1,056 | 1,080 | 1,935,000 | 2,160 |
| 2008-02-04 | 1,050 | 1,064 | 1,043 | 1,052 | 3,544,000 | 2,104 |
| 2008-02-01 | 1,058 | 1,071 | 1,053 | 1,068 | 1,614,000 | 2,136 |
| 2008-01-31 | 1,037 | 1,068 | 1,035 | 1,066 | 3,028,000 | 2,132 |
| 2008-01-30 | 1,057 | 1,057 | 1,028 | 1,034 | 2,954,000 | 2,068 |
| 2008-01-29 | 1,040 | 1,055 | 1,035 | 1,055 | 1,967,000 | 2,110 |
| 2008-01-28 | 1,027 | 1,036 | 1,021 | 1,025 | 2,176,000 | 2,050 |
| 2008-01-25 | 1,034 | 1,046 | 1,027 | 1,041 | 3,825,000 | 2,082 |
| 2008-01-24 | 1,015 | 1,027 | 1,009 | 1,021 | 4,074,000 | 2,042 |
| 2008-01-23 | 1,002 | 1,015 | 989 | 1,003 | 3,156,000 | 2,006 |
| 2008-01-22 | 1,010 | 1,025 | 986 | 988 | 3,761,000 | 1,976 |
| 2008-01-21 | 1,039 | 1,044 | 1,022 | 1,029 | 3,076,000 | 2,058 |
| 2008-01-18 | 1,040 | 1,069 | 1,031 | 1,063 | 3,024,000 | 2,126 |
| 2008-01-17 | 1,048 | 1,069 | 1,038 | 1,067 | 3,148,000 | 2,134 |
| 2008-01-16 | 1,046 | 1,062 | 1,042 | 1,053 | 3,711,000 | 2,106 |
| 2008-01-15 | 1,067 | 1,075 | 1,047 | 1,059 | 3,411,000 | 2,118 |
| 2008-01-11 | 1,071 | 1,092 | 1,057 | 1,064 | 3,160,000 | 2,128 |
| 2008-01-10 | 1,087 | 1,087 | 1,072 | 1,073 | 2,578,000 | 2,146 |
| 2008-01-09 | 1,080 | 1,107 | 1,074 | 1,088 | 4,698,000 | 2,176 |
| 2008-01-08 | 1,072 | 1,083 | 1,064 | 1,080 | 2,381,000 | 2,160 |
| 2008-01-07 | 1,061 | 1,098 | 1,061 | 1,081 | 4,603,000 | 2,162 |
| 2008-01-04 | 1,088 | 1,092 | 1,050 | 1,058 | 2,165,000 | 2,116 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
