7912 大日本印刷(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 | 958 | 979 | 954 | 979 | 659,000 | 1,958 |
| 2008-12-29 | 959 | 970 | 949 | 968 | 595,000 | 1,936 |
| 2008-12-26 | 970 | 978 | 960 | 969 | 513,000 | 1,938 |
| 2008-12-25 | 950 | 963 | 948 | 961 | 504,000 | 1,922 |
| 2008-12-24 | 928 | 951 | 927 | 949 | 1,381,000 | 1,898 |
| 2008-12-22 | 941 | 965 | 941 | 957 | 1,310,000 | 1,914 |
| 2008-12-19 | 967 | 967 | 936 | 941 | 2,947,000 | 1,882 |
| 2008-12-18 | 941 | 960 | 938 | 951 | 2,639,000 | 1,902 |
| 2008-12-17 | 947 | 947 | 906 | 931 | 2,107,000 | 1,862 |
| 2008-12-16 | 920 | 923 | 903 | 918 | 2,649,000 | 1,836 |
| 2008-12-15 | 967 | 980 | 962 | 966 | 2,218,000 | 1,932 |
| 2008-12-12 | 947 | 958 | 902 | 921 | 5,985,000 | 1,842 |
| 2008-12-11 | 997 | 1,006 | 971 | 997 | 1,920,000 | 1,994 |
| 2008-12-10 | 995 | 1,022 | 986 | 1,007 | 3,156,000 | 2,014 |
| 2008-12-09 | 974 | 996 | 954 | 979 | 2,598,000 | 1,958 |
| 2008-12-08 | 931 | 976 | 925 | 964 | 1,893,000 | 1,928 |
| 2008-12-05 | 961 | 965 | 925 | 926 | 2,193,000 | 1,852 |
| 2008-12-04 | 923 | 947 | 915 | 941 | 2,969,000 | 1,882 |
| 2008-12-03 | 942 | 963 | 935 | 953 | 2,740,000 | 1,906 |
| 2008-12-02 | 933 | 936 | 908 | 912 | 2,477,000 | 1,824 |
| 2008-12-01 | 1,007 | 1,032 | 1,001 | 1,022 | 1,615,000 | 2,044 |
| 2008-11-28 | 1,004 | 1,026 | 991 | 1,006 | 1,816,000 | 2,012 |
| 2008-11-27 | 997 | 1,009 | 984 | 1,004 | 1,184,000 | 2,008 |
| 2008-11-26 | 977 | 991 | 957 | 980 | 2,187,000 | 1,960 |
| 2008-11-25 | 1,007 | 1,017 | 964 | 1,007 | 2,392,000 | 2,014 |
| 2008-11-21 | 910 | 950 | 895 | 947 | 2,845,000 | 1,894 |
| 2008-11-20 | 972 | 987 | 942 | 942 | 2,047,000 | 1,884 |
| 2008-11-19 | 1,014 | 1,028 | 1,008 | 1,020 | 1,873,000 | 2,040 |
| 2008-11-18 | 1,054 | 1,054 | 1,003 | 1,008 | 2,735,000 | 2,016 |
| 2008-11-17 | 1,068 | 1,087 | 1,024 | 1,055 | 2,384,000 | 2,110 |
| 2008-11-14 | 1,133 | 1,145 | 1,091 | 1,108 | 3,396,000 | 2,216 |
| 2008-11-13 | 1,016 | 1,103 | 1,016 | 1,036 | 1,976,000 | 2,072 |
| 2008-11-12 | 1,082 | 1,109 | 1,070 | 1,096 | 1,647,000 | 2,192 |
| 2008-11-11 | 1,098 | 1,134 | 1,083 | 1,091 | 1,918,000 | 2,182 |
| 2008-11-10 | 1,195 | 1,214 | 1,144 | 1,178 | 2,184,000 | 2,356 |
| 2008-11-07 | 1,111 | 1,111 | 1,054 | 1,078 | 2,472,000 | 2,156 |
| 2008-11-06 | 1,161 | 1,162 | 1,085 | 1,110 | 2,581,000 | 2,220 |
| 2008-11-05 | 1,194 | 1,196 | 1,152 | 1,191 | 2,157,000 | 2,382 |
| 2008-11-04 | 1,147 | 1,159 | 1,102 | 1,122 | 2,756,000 | 2,244 |
| 2008-10-31 | 1,103 | 1,208 | 1,067 | 1,141 | 3,310,000 | 2,282 |
| 2008-10-30 | 1,070 | 1,123 | 1,036 | 1,119 | 4,559,000 | 2,238 |
| 2008-10-29 | 1,056 | 1,092 | 1,010 | 1,069 | 3,212,000 | 2,138 |
| 2008-10-28 | 925 | 1,016 | 925 | 1,016 | 3,161,000 | 2,032 |
| 2008-10-27 | 955 | 1,004 | 925 | 945 | 5,386,000 | 1,890 |
| 2008-10-24 | 1,035 | 1,064 | 971 | 975 | 3,530,000 | 1,950 |
| 2008-10-23 | 1,040 | 1,085 | 1,007 | 1,075 | 4,703,000 | 2,150 |
| 2008-10-22 | 1,135 | 1,147 | 1,080 | 1,080 | 2,881,000 | 2,160 |
| 2008-10-21 | 1,215 | 1,230 | 1,175 | 1,195 | 2,548,000 | 2,390 |
| 2008-10-20 | 1,186 | 1,186 | 1,128 | 1,165 | 2,640,000 | 2,330 |
| 2008-10-17 | 1,131 | 1,166 | 1,113 | 1,166 | 3,436,000 | 2,332 |
| 2008-10-16 | 1,100 | 1,131 | 1,061 | 1,073 | 3,119,000 | 2,146 |
| 2008-10-15 | 1,196 | 1,196 | 1,151 | 1,186 | 2,967,000 | 2,372 |
| 2008-10-14 | 1,149 | 1,195 | 1,104 | 1,195 | 3,078,000 | 2,390 |
| 2008-10-10 | 1,010 | 1,067 | 1,000 | 1,029 | 4,402,000 | 2,058 |
| 2008-10-09 | 1,166 | 1,211 | 1,138 | 1,190 | 2,864,000 | 2,380 |
| 2008-10-08 | 1,257 | 1,266 | 1,184 | 1,186 | 3,771,000 | 2,372 |
| 2008-10-07 | 1,300 | 1,332 | 1,274 | 1,303 | 3,258,000 | 2,606 |
| 2008-10-06 | 1,378 | 1,389 | 1,334 | 1,358 | 1,831,000 | 2,716 |
| 2008-10-03 | 1,406 | 1,410 | 1,383 | 1,394 | 2,670,000 | 2,788 |
| 2008-10-02 | 1,427 | 1,464 | 1,427 | 1,446 | 2,654,000 | 2,892 |
| 2008-10-01 | 1,439 | 1,457 | 1,417 | 1,426 | 2,009,000 | 2,852 |
| 2008-09-30 | 1,419 | 1,444 | 1,396 | 1,419 | 1,746,000 | 2,838 |
| 2008-09-29 | 1,462 | 1,508 | 1,457 | 1,459 | 1,466,000 | 2,918 |
| 2008-09-26 | 1,452 | 1,454 | 1,431 | 1,452 | 1,225,000 | 2,904 |
| 2008-09-25 | 1,456 | 1,457 | 1,426 | 1,451 | 722,000 | 2,902 |
| 2008-09-24 | 1,440 | 1,483 | 1,422 | 1,474 | 2,773,000 | 2,948 |
| 2008-09-22 | 1,402 | 1,446 | 1,402 | 1,425 | 1,429,000 | 2,850 |
| 2008-09-19 | 1,389 | 1,412 | 1,382 | 1,402 | 2,228,000 | 2,804 |
| 2008-09-18 | 1,378 | 1,412 | 1,378 | 1,400 | 1,842,000 | 2,800 |
| 2008-09-17 | 1,434 | 1,449 | 1,414 | 1,438 | 2,022,000 | 2,876 |
| 2008-09-16 | 1,408 | 1,429 | 1,388 | 1,414 | 1,850,000 | 2,828 |
| 2008-09-12 | 1,471 | 1,487 | 1,434 | 1,448 | 4,743,000 | 2,896 |
| 2008-09-11 | 1,461 | 1,473 | 1,451 | 1,464 | 1,370,000 | 2,928 |
| 2008-09-10 | 1,470 | 1,499 | 1,470 | 1,481 | 1,838,000 | 2,962 |
| 2008-09-09 | 1,491 | 1,503 | 1,480 | 1,500 | 1,596,000 | 3,000 |
| 2008-09-08 | 1,527 | 1,541 | 1,506 | 1,510 | 1,332,000 | 3,020 |
| 2008-09-05 | 1,507 | 1,531 | 1,482 | 1,500 | 1,842,000 | 3,000 |
| 2008-09-04 | 1,550 | 1,555 | 1,532 | 1,537 | 2,007,000 | 3,074 |
| 2008-09-03 | 1,518 | 1,551 | 1,515 | 1,538 | 1,872,000 | 3,076 |
| 2008-09-02 | 1,535 | 1,554 | 1,508 | 1,517 | 1,412,000 | 3,034 |
| 2008-09-01 | 1,550 | 1,552 | 1,523 | 1,534 | 975,000 | 3,068 |
| 2008-08-29 | 1,525 | 1,561 | 1,515 | 1,550 | 2,222,000 | 3,100 |
| 2008-08-28 | 1,496 | 1,513 | 1,496 | 1,504 | 986,000 | 3,008 |
| 2008-08-27 | 1,500 | 1,511 | 1,482 | 1,495 | 1,118,000 | 2,990 |
| 2008-08-26 | 1,483 | 1,503 | 1,483 | 1,499 | 893,000 | 2,998 |
| 2008-08-25 | 1,481 | 1,522 | 1,481 | 1,508 | 737,000 | 3,016 |
| 2008-08-22 | 1,496 | 1,496 | 1,475 | 1,493 | 672,000 | 2,986 |
| 2008-08-21 | 1,496 | 1,504 | 1,483 | 1,495 | 1,109,000 | 2,990 |
| 2008-08-20 | 1,495 | 1,519 | 1,488 | 1,498 | 1,477,000 | 2,996 |
| 2008-08-19 | 1,471 | 1,495 | 1,461 | 1,495 | 1,859,000 | 2,990 |
| 2008-08-18 | 1,518 | 1,547 | 1,498 | 1,531 | 2,194,000 | 3,062 |
| 2008-08-15 | 1,539 | 1,571 | 1,525 | 1,546 | 2,649,000 | 3,092 |
| 2008-08-14 | 1,484 | 1,513 | 1,484 | 1,509 | 1,416,000 | 3,018 |
| 2008-08-13 | 1,538 | 1,541 | 1,477 | 1,499 | 1,422,000 | 2,998 |
| 2008-08-12 | 1,551 | 1,557 | 1,523 | 1,536 | 1,730,000 | 3,072 |
| 2008-08-11 | 1,540 | 1,570 | 1,530 | 1,553 | 1,352,000 | 3,106 |
| 2008-08-08 | 1,532 | 1,552 | 1,525 | 1,539 | 2,725,000 | 3,078 |
| 2008-08-07 | 1,543 | 1,559 | 1,518 | 1,538 | 1,845,000 | 3,076 |
| 2008-08-06 | 1,530 | 1,535 | 1,500 | 1,518 | 2,051,000 | 3,036 |
| 2008-08-05 | 1,453 | 1,535 | 1,453 | 1,520 | 2,163,000 | 3,040 |
| 2008-08-04 | 1,468 | 1,478 | 1,458 | 1,467 | 1,131,000 | 2,934 |
| 2008-08-01 | 1,471 | 1,486 | 1,450 | 1,453 | 1,208,000 | 2,906 |
| 2008-07-31 | 1,487 | 1,504 | 1,475 | 1,488 | 2,214,000 | 2,976 |
| 2008-07-30 | 1,438 | 1,470 | 1,422 | 1,467 | 1,914,000 | 2,934 |
| 2008-07-29 | 1,450 | 1,451 | 1,419 | 1,441 | 1,845,000 | 2,882 |
| 2008-07-28 | 1,485 | 1,497 | 1,477 | 1,480 | 1,007,000 | 2,960 |
| 2008-07-25 | 1,456 | 1,481 | 1,455 | 1,461 | 1,731,000 | 2,922 |
| 2008-07-24 | 1,468 | 1,487 | 1,462 | 1,476 | 1,503,000 | 2,952 |
| 2008-07-23 | 1,445 | 1,467 | 1,439 | 1,453 | 1,539,000 | 2,906 |
| 2008-07-22 | 1,444 | 1,458 | 1,424 | 1,457 | 1,870,000 | 2,914 |
| 2008-07-18 | 1,437 | 1,449 | 1,403 | 1,404 | 1,614,000 | 2,808 |
| 2008-07-17 | 1,420 | 1,424 | 1,403 | 1,423 | 1,371,000 | 2,846 |
| 2008-07-16 | 1,406 | 1,433 | 1,405 | 1,413 | 1,933,000 | 2,826 |
| 2008-07-15 | 1,437 | 1,437 | 1,413 | 1,426 | 1,944,000 | 2,852 |
| 2008-07-14 | 1,454 | 1,471 | 1,434 | 1,440 | 1,820,000 | 2,880 |
| 2008-07-11 | 1,477 | 1,477 | 1,434 | 1,457 | 2,725,000 | 2,914 |
| 2008-07-10 | 1,460 | 1,477 | 1,450 | 1,461 | 1,997,000 | 2,922 |
| 2008-07-09 | 1,483 | 1,483 | 1,449 | 1,454 | 3,201,000 | 2,908 |
| 2008-07-08 | 1,507 | 1,524 | 1,494 | 1,510 | 1,857,000 | 3,020 |
| 2008-07-07 | 1,526 | 1,527 | 1,516 | 1,524 | 1,052,000 | 3,048 |
| 2008-07-04 | 1,531 | 1,531 | 1,505 | 1,527 | 1,525,000 | 3,054 |
| 2008-07-03 | 1,525 | 1,544 | 1,523 | 1,538 | 1,776,000 | 3,076 |
| 2008-07-02 | 1,540 | 1,543 | 1,518 | 1,525 | 1,365,000 | 3,050 |
| 2008-07-01 | 1,570 | 1,580 | 1,552 | 1,561 | 1,593,000 | 3,122 |
| 2008-06-30 | 1,580 | 1,584 | 1,562 | 1,565 | 1,245,000 | 3,130 |
| 2008-06-27 | 1,530 | 1,552 | 1,527 | 1,550 | 1,247,000 | 3,100 |
| 2008-06-26 | 1,556 | 1,580 | 1,556 | 1,563 | 988,000 | 3,126 |
| 2008-06-25 | 1,550 | 1,572 | 1,548 | 1,568 | 1,722,000 | 3,136 |
| 2008-06-24 | 1,550 | 1,572 | 1,550 | 1,559 | 1,203,000 | 3,118 |
| 2008-06-23 | 1,550 | 1,577 | 1,550 | 1,560 | 1,623,000 | 3,120 |
| 2008-06-20 | 1,599 | 1,607 | 1,576 | 1,580 | 1,831,000 | 3,160 |
| 2008-06-19 | 1,616 | 1,618 | 1,590 | 1,599 | 1,472,000 | 3,198 |
| 2008-06-18 | 1,618 | 1,631 | 1,615 | 1,622 | 1,775,000 | 3,244 |
| 2008-06-17 | 1,616 | 1,630 | 1,604 | 1,618 | 1,605,000 | 3,236 |
| 2008-06-16 | 1,617 | 1,636 | 1,616 | 1,628 | 1,980,000 | 3,256 |
| 2008-06-13 | 1,615 | 1,616 | 1,590 | 1,613 | 6,906,000 | 3,226 |
| 2008-06-12 | 1,581 | 1,600 | 1,575 | 1,598 | 2,380,000 | 3,196 |
| 2008-06-11 | 1,590 | 1,614 | 1,584 | 1,607 | 2,744,000 | 3,214 |
| 2008-06-10 | 1,589 | 1,598 | 1,574 | 1,584 | 1,603,000 | 3,168 |
| 2008-06-09 | 1,580 | 1,588 | 1,565 | 1,578 | 1,578,000 | 3,156 |
| 2008-06-06 | 1,598 | 1,616 | 1,588 | 1,593 | 1,937,000 | 3,186 |
| 2008-06-05 | 1,580 | 1,596 | 1,565 | 1,588 | 1,807,000 | 3,176 |
| 2008-06-04 | 1,574 | 1,592 | 1,563 | 1,584 | 1,647,000 | 3,168 |
| 2008-06-03 | 1,589 | 1,589 | 1,560 | 1,563 | 2,438,000 | 3,126 |
| 2008-06-02 | 1,610 | 1,614 | 1,571 | 1,600 | 2,204,000 | 3,200 |
| 2008-05-30 | 1,577 | 1,629 | 1,567 | 1,613 | 3,418,000 | 3,226 |
| 2008-05-29 | 1,526 | 1,574 | 1,526 | 1,563 | 2,118,000 | 3,126 |
| 2008-05-28 | 1,546 | 1,563 | 1,521 | 1,521 | 2,619,000 | 3,042 |
| 2008-05-27 | 1,533 | 1,570 | 1,533 | 1,564 | 1,777,000 | 3,128 |
| 2008-05-26 | 1,545 | 1,554 | 1,525 | 1,533 | 1,799,000 | 3,066 |
| 2008-05-23 | 1,545 | 1,587 | 1,533 | 1,564 | 2,181,000 | 3,128 |
| 2008-05-22 | 1,546 | 1,554 | 1,522 | 1,551 | 1,887,000 | 3,102 |
| 2008-05-21 | 1,560 | 1,567 | 1,544 | 1,552 | 2,552,000 | 3,104 |
| 2008-05-20 | 1,558 | 1,577 | 1,558 | 1,569 | 2,192,000 | 3,138 |
| 2008-05-19 | 1,566 | 1,578 | 1,557 | 1,562 | 2,075,000 | 3,124 |
| 2008-05-16 | 1,552 | 1,578 | 1,547 | 1,565 | 2,320,000 | 3,130 |
| 2008-05-15 | 1,548 | 1,570 | 1,541 | 1,560 | 2,481,000 | 3,120 |
| 2008-05-14 | 1,537 | 1,549 | 1,520 | 1,549 | 3,006,000 | 3,098 |
| 2008-05-13 | 1,555 | 1,560 | 1,522 | 1,551 | 3,343,000 | 3,102 |
| 2008-05-12 | 1,597 | 1,597 | 1,542 | 1,554 | 3,014,000 | 3,108 |
| 2008-05-09 | 1,633 | 1,643 | 1,617 | 1,631 | 2,925,000 | 3,262 |
| 2008-05-08 | 1,629 | 1,645 | 1,612 | 1,632 | 2,320,000 | 3,264 |
| 2008-05-07 | 1,650 | 1,674 | 1,624 | 1,630 | 2,224,000 | 3,260 |
| 2008-05-02 | 1,602 | 1,616 | 1,593 | 1,603 | 1,263,000 | 3,206 |
| 2008-05-01 | 1,580 | 1,591 | 1,562 | 1,586 | 1,619,000 | 3,172 |
| 2008-04-30 | 1,605 | 1,625 | 1,589 | 1,601 | 1,924,000 | 3,202 |
| 2008-04-28 | 1,642 | 1,642 | 1,583 | 1,591 | 1,763,000 | 3,182 |
| 2008-04-25 | 1,592 | 1,628 | 1,590 | 1,612 | 1,977,000 | 3,224 |
| 2008-04-24 | 1,621 | 1,621 | 1,588 | 1,588 | 2,099,000 | 3,176 |
| 2008-04-23 | 1,587 | 1,609 | 1,586 | 1,591 | 2,196,000 | 3,182 |
| 2008-04-22 | 1,600 | 1,615 | 1,591 | 1,609 | 2,615,000 | 3,218 |
| 2008-04-21 | 1,609 | 1,610 | 1,588 | 1,604 | 2,436,000 | 3,208 |
| 2008-04-18 | 1,607 | 1,614 | 1,597 | 1,609 | 2,264,000 | 3,218 |
| 2008-04-17 | 1,650 | 1,650 | 1,603 | 1,607 | 2,792,000 | 3,214 |
| 2008-04-16 | 1,604 | 1,615 | 1,585 | 1,607 | 2,523,000 | 3,214 |
| 2008-04-15 | 1,602 | 1,604 | 1,572 | 1,574 | 3,206,000 | 3,148 |
| 2008-04-14 | 1,595 | 1,606 | 1,590 | 1,599 | 2,590,000 | 3,198 |
| 2008-04-11 | 1,627 | 1,639 | 1,603 | 1,638 | 4,147,000 | 3,276 |
| 2008-04-10 | 1,655 | 1,660 | 1,623 | 1,627 | 3,299,000 | 3,254 |
| 2008-04-09 | 1,655 | 1,670 | 1,652 | 1,655 | 2,450,000 | 3,310 |
| 2008-04-08 | 1,665 | 1,668 | 1,642 | 1,651 | 2,522,000 | 3,302 |
| 2008-04-07 | 1,695 | 1,695 | 1,662 | 1,667 | 2,862,000 | 3,334 |
| 2008-04-04 | 1,659 | 1,667 | 1,638 | 1,665 | 2,871,000 | 3,330 |
| 2008-04-03 | 1,622 | 1,655 | 1,599 | 1,645 | 3,421,000 | 3,290 |
| 2008-04-02 | 1,609 | 1,631 | 1,594 | 1,605 | 4,407,000 | 3,210 |
| 2008-04-01 | 1,593 | 1,605 | 1,582 | 1,591 | 3,101,000 | 3,182 |
| 2008-03-31 | 1,590 | 1,600 | 1,565 | 1,586 | 2,826,000 | 3,172 |
| 2008-03-28 | 1,621 | 1,633 | 1,601 | 1,620 | 2,634,000 | 3,240 |
| 2008-03-27 | 1,613 | 1,629 | 1,600 | 1,621 | 2,586,000 | 3,242 |
| 2008-03-26 | 1,582 | 1,614 | 1,582 | 1,606 | 2,163,000 | 3,212 |
| 2008-03-25 | 1,639 | 1,641 | 1,602 | 1,627 | 2,944,000 | 3,254 |
| 2008-03-24 | 1,660 | 1,664 | 1,628 | 1,628 | 1,625,000 | 3,256 |
| 2008-03-21 | 1,592 | 1,664 | 1,589 | 1,660 | 2,807,000 | 3,320 |
| 2008-03-19 | 1,615 | 1,620 | 1,578 | 1,587 | 3,673,000 | 3,174 |
| 2008-03-18 | 1,569 | 1,590 | 1,561 | 1,576 | 3,588,000 | 3,152 |
| 2008-03-17 | 1,597 | 1,616 | 1,550 | 1,567 | 3,769,000 | 3,134 |
| 2008-03-14 | 1,591 | 1,621 | 1,572 | 1,581 | 7,845,000 | 3,162 |
| 2008-03-13 | 1,593 | 1,610 | 1,569 | 1,577 | 3,653,000 | 3,154 |
| 2008-03-12 | 1,630 | 1,644 | 1,621 | 1,627 | 4,252,000 | 3,254 |
| 2008-03-11 | 1,637 | 1,647 | 1,611 | 1,620 | 3,692,000 | 3,240 |
| 2008-03-10 | 1,645 | 1,659 | 1,634 | 1,637 | 3,743,000 | 3,274 |
| 2008-03-07 | 1,636 | 1,663 | 1,630 | 1,659 | 3,684,000 | 3,318 |
| 2008-03-06 | 1,670 | 1,670 | 1,648 | 1,648 | 3,564,000 | 3,296 |
| 2008-03-05 | 1,647 | 1,664 | 1,638 | 1,654 | 2,746,000 | 3,308 |
| 2008-03-04 | 1,621 | 1,645 | 1,610 | 1,630 | 3,407,000 | 3,260 |
| 2008-03-03 | 1,625 | 1,640 | 1,608 | 1,629 | 3,447,000 | 3,258 |
| 2008-02-29 | 1,643 | 1,660 | 1,627 | 1,654 | 2,995,000 | 3,308 |
| 2008-02-28 | 1,678 | 1,685 | 1,660 | 1,673 | 2,810,000 | 3,346 |
| 2008-02-27 | 1,703 | 1,733 | 1,700 | 1,708 | 3,091,000 | 3,416 |
| 2008-02-26 | 1,726 | 1,726 | 1,670 | 1,673 | 2,588,000 | 3,346 |
| 2008-02-25 | 1,671 | 1,718 | 1,669 | 1,710 | 3,841,000 | 3,420 |
| 2008-02-22 | 1,660 | 1,674 | 1,631 | 1,667 | 4,071,000 | 3,334 |
| 2008-02-21 | 1,636 | 1,692 | 1,636 | 1,669 | 4,613,000 | 3,338 |
| 2008-02-20 | 1,684 | 1,688 | 1,630 | 1,633 | 3,451,000 | 3,266 |
| 2008-02-19 | 1,660 | 1,690 | 1,658 | 1,682 | 4,173,000 | 3,364 |
| 2008-02-18 | 1,625 | 1,659 | 1,620 | 1,643 | 2,748,000 | 3,286 |
| 2008-02-15 | 1,636 | 1,647 | 1,618 | 1,637 | 4,302,000 | 3,274 |
| 2008-02-14 | 1,593 | 1,642 | 1,577 | 1,636 | 4,971,000 | 3,272 |
| 2008-02-13 | 1,535 | 1,564 | 1,535 | 1,558 | 3,521,000 | 3,116 |
| 2008-02-12 | 1,555 | 1,565 | 1,520 | 1,526 | 3,651,000 | 3,052 |
| 2008-02-08 | 1,470 | 1,518 | 1,470 | 1,491 | 2,638,000 | 2,982 |
| 2008-02-07 | 1,454 | 1,494 | 1,449 | 1,490 | 2,443,000 | 2,980 |
| 2008-02-06 | 1,549 | 1,549 | 1,461 | 1,461 | 3,314,000 | 2,922 |
| 2008-02-05 | 1,564 | 1,573 | 1,537 | 1,572 | 1,068,000 | 3,144 |
| 2008-02-04 | 1,559 | 1,567 | 1,553 | 1,563 | 1,360,000 | 3,126 |
| 2008-02-01 | 1,546 | 1,546 | 1,506 | 1,533 | 1,320,000 | 3,066 |
| 2008-01-31 | 1,480 | 1,545 | 1,480 | 1,540 | 2,183,000 | 3,080 |
| 2008-01-30 | 1,527 | 1,530 | 1,490 | 1,508 | 2,019,000 | 3,016 |
| 2008-01-29 | 1,481 | 1,527 | 1,481 | 1,526 | 2,367,000 | 3,052 |
| 2008-01-28 | 1,474 | 1,508 | 1,469 | 1,481 | 2,757,000 | 2,962 |
| 2008-01-25 | 1,483 | 1,500 | 1,478 | 1,494 | 2,522,000 | 2,988 |
| 2008-01-24 | 1,476 | 1,497 | 1,450 | 1,473 | 3,717,000 | 2,946 |
| 2008-01-23 | 1,509 | 1,521 | 1,418 | 1,442 | 3,851,000 | 2,884 |
| 2008-01-22 | 1,405 | 1,439 | 1,398 | 1,409 | 3,584,000 | 2,818 |
| 2008-01-21 | 1,503 | 1,521 | 1,475 | 1,477 | 2,908,000 | 2,954 |
| 2008-01-18 | 1,513 | 1,541 | 1,511 | 1,533 | 3,441,000 | 3,066 |
| 2008-01-17 | 1,524 | 1,564 | 1,521 | 1,561 | 1,954,000 | 3,122 |
| 2008-01-16 | 1,561 | 1,591 | 1,545 | 1,554 | 2,893,000 | 3,108 |
| 2008-01-15 | 1,553 | 1,595 | 1,553 | 1,578 | 2,881,000 | 3,156 |
| 2008-01-11 | 1,578 | 1,584 | 1,553 | 1,557 | 3,156,000 | 3,114 |
| 2008-01-10 | 1,585 | 1,594 | 1,572 | 1,580 | 2,287,000 | 3,160 |
| 2008-01-09 | 1,585 | 1,597 | 1,575 | 1,575 | 5,099,000 | 3,150 |
| 2008-01-08 | 1,570 | 1,605 | 1,570 | 1,594 | 2,488,000 | 3,188 |
| 2008-01-07 | 1,580 | 1,603 | 1,567 | 1,600 | 2,155,000 | 3,200 |
| 2008-01-04 | 1,644 | 1,645 | 1,576 | 1,587 | 1,245,000 | 3,174 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
