7915 NISSHA(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 | 3,560 | 3,640 | 3,510 | 3,530 | 271,400 | 3,530 |
| 2008-12-29 | 3,400 | 3,570 | 3,390 | 3,550 | 331,300 | 3,550 |
| 2008-12-26 | 3,490 | 3,520 | 3,360 | 3,370 | 499,700 | 3,370 |
| 2008-12-25 | 3,640 | 3,650 | 3,390 | 3,480 | 305,100 | 3,480 |
| 2008-12-24 | 3,660 | 3,740 | 3,520 | 3,590 | 386,100 | 3,590 |
| 2008-12-22 | 3,590 | 3,720 | 3,540 | 3,710 | 295,000 | 3,710 |
| 2008-12-19 | 3,860 | 3,890 | 3,670 | 3,690 | 576,300 | 3,690 |
| 2008-12-18 | 4,000 | 4,050 | 3,920 | 3,980 | 331,700 | 3,980 |
| 2008-12-17 | 4,140 | 4,180 | 3,840 | 3,990 | 324,200 | 3,990 |
| 2008-12-16 | 4,010 | 4,090 | 3,950 | 4,070 | 393,000 | 4,070 |
| 2008-12-15 | 3,850 | 4,000 | 3,850 | 3,990 | 303,300 | 3,990 |
| 2008-12-12 | 3,910 | 4,020 | 3,780 | 3,800 | 621,600 | 3,800 |
| 2008-12-11 | 3,900 | 3,960 | 3,840 | 3,900 | 576,800 | 3,900 |
| 2008-12-10 | 3,820 | 4,050 | 3,820 | 3,950 | 545,400 | 3,950 |
| 2008-12-09 | 4,000 | 4,010 | 3,770 | 3,800 | 627,700 | 3,800 |
| 2008-12-08 | 3,660 | 3,880 | 3,600 | 3,880 | 665,100 | 3,880 |
| 2008-12-05 | 3,520 | 3,570 | 3,280 | 3,470 | 1,024,600 | 3,470 |
| 2008-12-04 | 3,740 | 3,780 | 3,520 | 3,580 | 991,100 | 3,580 |
| 2008-12-03 | 4,110 | 4,140 | 3,870 | 3,890 | 487,600 | 3,890 |
| 2008-12-02 | 4,210 | 4,240 | 4,000 | 4,040 | 394,000 | 4,040 |
| 2008-12-01 | 4,530 | 4,630 | 4,440 | 4,460 | 336,100 | 4,460 |
| 2008-11-28 | 4,380 | 4,490 | 4,340 | 4,430 | 325,300 | 4,430 |
| 2008-11-27 | 4,380 | 4,390 | 4,220 | 4,280 | 127,300 | 4,280 |
| 2008-11-26 | 4,330 | 4,470 | 4,220 | 4,260 | 405,600 | 4,260 |
| 2008-11-25 | 4,600 | 4,620 | 4,070 | 4,230 | 578,600 | 4,230 |
| 2008-11-21 | 4,050 | 4,440 | 4,050 | 4,390 | 606,400 | 4,390 |
| 2008-11-20 | 4,750 | 4,760 | 4,350 | 4,350 | 836,100 | 4,350 |
| 2008-11-19 | 4,990 | 5,010 | 4,810 | 4,850 | 282,500 | 4,850 |
| 2008-11-18 | 4,990 | 5,110 | 4,920 | 4,980 | 398,800 | 4,980 |
| 2008-11-17 | 5,110 | 5,170 | 4,960 | 4,980 | 499,400 | 4,980 |
| 2008-11-14 | 5,400 | 5,490 | 5,240 | 5,300 | 251,900 | 5,300 |
| 2008-11-13 | 5,100 | 5,290 | 4,960 | 5,200 | 328,800 | 5,200 |
| 2008-11-12 | 5,300 | 5,360 | 5,250 | 5,250 | 269,900 | 5,250 |
| 2008-11-11 | 5,500 | 5,610 | 5,390 | 5,460 | 244,000 | 5,460 |
| 2008-11-10 | 5,450 | 5,580 | 5,450 | 5,580 | 309,900 | 5,580 |
| 2008-11-07 | 5,390 | 5,590 | 5,310 | 5,350 | 352,500 | 5,350 |
| 2008-11-06 | 5,400 | 5,650 | 5,390 | 5,630 | 377,200 | 5,630 |
| 2008-11-05 | 5,590 | 5,760 | 5,520 | 5,570 | 629,600 | 5,570 |
| 2008-11-04 | 5,550 | 5,660 | 5,360 | 5,580 | 405,200 | 5,580 |
| 2008-10-31 | 5,120 | 5,550 | 5,110 | 5,360 | 440,700 | 5,360 |
| 2008-10-30 | 5,130 | 5,330 | 5,110 | 5,220 | 543,000 | 5,220 |
| 2008-10-29 | 5,340 | 5,380 | 4,910 | 5,230 | 531,200 | 5,230 |
| 2008-10-28 | 4,300 | 4,990 | 4,280 | 4,990 | 558,100 | 4,990 |
| 2008-10-27 | 4,550 | 4,630 | 4,180 | 4,490 | 855,500 | 4,490 |
| 2008-10-24 | 4,770 | 4,770 | 4,490 | 4,630 | 886,400 | 4,630 |
| 2008-10-23 | 3,890 | 4,290 | 3,760 | 4,270 | 468,700 | 4,270 |
| 2008-10-22 | 4,310 | 4,310 | 4,040 | 4,040 | 294,100 | 4,040 |
| 2008-10-21 | 4,290 | 4,450 | 4,110 | 4,340 | 421,400 | 4,340 |
| 2008-10-20 | 3,860 | 4,360 | 3,820 | 4,330 | 781,600 | 4,330 |
| 2008-10-17 | 3,570 | 3,860 | 3,540 | 3,860 | 501,000 | 3,860 |
| 2008-10-16 | 3,420 | 3,540 | 3,370 | 3,370 | 407,100 | 3,370 |
| 2008-10-15 | 3,990 | 4,020 | 3,760 | 3,870 | 311,000 | 3,870 |
| 2008-10-14 | 4,020 | 4,040 | 3,860 | 4,000 | 238,700 | 4,000 |
| 2008-10-10 | 3,450 | 3,640 | 3,400 | 3,570 | 265,300 | 3,570 |
| 2008-10-09 | 3,680 | 4,020 | 3,550 | 3,810 | 635,100 | 3,810 |
| 2008-10-08 | 4,030 | 4,040 | 3,730 | 3,730 | 298,200 | 3,730 |
| 2008-10-07 | 3,990 | 4,290 | 3,910 | 4,230 | 522,800 | 4,230 |
| 2008-10-06 | 4,340 | 4,410 | 4,180 | 4,290 | 401,700 | 4,290 |
| 2008-10-03 | 4,730 | 4,740 | 4,560 | 4,590 | 307,700 | 4,590 |
| 2008-10-02 | 4,910 | 4,920 | 4,770 | 4,810 | 266,700 | 4,810 |
| 2008-10-01 | 5,100 | 5,130 | 4,860 | 4,920 | 307,700 | 4,920 |
| 2008-09-30 | 4,840 | 5,040 | 4,770 | 5,000 | 511,200 | 5,000 |
| 2008-09-29 | 5,070 | 5,170 | 4,990 | 5,030 | 242,500 | 5,030 |
| 2008-09-26 | 5,240 | 5,260 | 5,010 | 5,070 | 336,900 | 5,070 |
| 2008-09-25 | 5,420 | 5,420 | 5,240 | 5,280 | 182,100 | 5,280 |
| 2008-09-24 | 5,260 | 5,470 | 5,200 | 5,430 | 212,400 | 5,430 |
| 2008-09-22 | 5,490 | 5,500 | 5,310 | 5,340 | 208,200 | 5,340 |
| 2008-09-19 | 5,340 | 5,480 | 5,170 | 5,440 | 695,700 | 5,440 |
| 2008-09-18 | 5,060 | 5,270 | 5,020 | 5,240 | 561,000 | 5,240 |
| 2008-09-17 | 5,140 | 5,260 | 5,060 | 5,260 | 553,300 | 5,260 |
| 2008-09-16 | 4,810 | 4,990 | 4,650 | 4,990 | 424,800 | 4,990 |
| 2008-09-12 | 5,090 | 5,150 | 5,010 | 5,110 | 371,800 | 5,110 |
| 2008-09-11 | 4,890 | 5,040 | 4,850 | 5,000 | 505,900 | 5,000 |
| 2008-09-10 | 4,960 | 5,080 | 4,880 | 5,010 | 443,300 | 5,010 |
| 2008-09-09 | 5,290 | 5,290 | 4,970 | 5,100 | 392,000 | 5,100 |
| 2008-09-08 | 5,390 | 5,390 | 5,170 | 5,260 | 418,000 | 5,260 |
| 2008-09-05 | 5,100 | 5,190 | 5,040 | 5,120 | 525,400 | 5,120 |
| 2008-09-04 | 5,590 | 5,600 | 5,180 | 5,250 | 771,100 | 5,250 |
| 2008-09-03 | 5,630 | 5,760 | 5,610 | 5,700 | 220,900 | 5,700 |
| 2008-09-02 | 5,830 | 5,920 | 5,610 | 5,670 | 256,400 | 5,670 |
| 2008-09-01 | 5,830 | 5,880 | 5,820 | 5,840 | 117,600 | 5,840 |
| 2008-08-29 | 5,770 | 5,930 | 5,730 | 5,930 | 199,800 | 5,930 |
| 2008-08-28 | 5,840 | 5,840 | 5,680 | 5,710 | 201,100 | 5,710 |
| 2008-08-27 | 5,780 | 5,820 | 5,740 | 5,780 | 86,600 | 5,780 |
| 2008-08-26 | 5,760 | 5,840 | 5,720 | 5,780 | 110,500 | 5,780 |
| 2008-08-25 | 5,940 | 5,950 | 5,780 | 5,860 | 168,000 | 5,860 |
| 2008-08-22 | 5,800 | 5,930 | 5,770 | 5,850 | 135,600 | 5,850 |
| 2008-08-21 | 5,910 | 5,960 | 5,810 | 5,840 | 189,900 | 5,840 |
| 2008-08-20 | 5,730 | 5,930 | 5,710 | 5,890 | 310,000 | 5,890 |
| 2008-08-19 | 5,540 | 5,890 | 5,540 | 5,830 | 404,900 | 5,830 |
| 2008-08-18 | 5,620 | 5,770 | 5,580 | 5,640 | 209,700 | 5,640 |
| 2008-08-15 | 5,720 | 5,760 | 5,610 | 5,700 | 141,100 | 5,700 |
| 2008-08-14 | 5,730 | 5,860 | 5,610 | 5,640 | 215,200 | 5,640 |
| 2008-08-13 | 5,860 | 5,870 | 5,660 | 5,720 | 202,300 | 5,720 |
| 2008-08-12 | 6,010 | 6,010 | 5,750 | 5,780 | 293,700 | 5,780 |
| 2008-08-11 | 6,020 | 6,040 | 5,860 | 5,950 | 209,800 | 5,950 |
| 2008-08-08 | 5,750 | 6,070 | 5,720 | 6,050 | 385,500 | 6,050 |
| 2008-08-07 | 5,800 | 5,840 | 5,690 | 5,830 | 435,500 | 5,830 |
| 2008-08-06 | 5,520 | 5,910 | 5,420 | 5,840 | 1,473,200 | 5,840 |
| 2008-08-05 | 4,800 | 5,030 | 4,790 | 5,020 | 549,700 | 5,020 |
| 2008-08-04 | 4,980 | 5,040 | 4,790 | 4,850 | 500,300 | 4,850 |
| 2008-08-01 | 5,230 | 5,260 | 5,010 | 5,020 | 440,500 | 5,020 |
| 2008-07-31 | 5,550 | 5,550 | 5,310 | 5,430 | 180,500 | 5,430 |
| 2008-07-30 | 5,470 | 5,510 | 5,440 | 5,500 | 251,500 | 5,500 |
| 2008-07-29 | 5,450 | 5,450 | 5,310 | 5,390 | 183,500 | 5,390 |
| 2008-07-28 | 5,520 | 5,550 | 5,470 | 5,490 | 178,800 | 5,490 |
| 2008-07-25 | 5,390 | 5,470 | 5,350 | 5,450 | 299,300 | 5,450 |
| 2008-07-24 | 5,470 | 5,490 | 5,370 | 5,490 | 213,100 | 5,490 |
| 2008-07-23 | 5,390 | 5,480 | 5,320 | 5,400 | 320,200 | 5,400 |
| 2008-07-22 | 5,140 | 5,250 | 5,100 | 5,250 | 266,700 | 5,250 |
| 2008-07-18 | 5,430 | 5,430 | 5,030 | 5,060 | 544,800 | 5,060 |
| 2008-07-17 | 5,470 | 5,480 | 5,340 | 5,400 | 303,500 | 5,400 |
| 2008-07-16 | 5,620 | 5,620 | 5,350 | 5,390 | 504,200 | 5,390 |
| 2008-07-15 | 5,800 | 5,840 | 5,620 | 5,660 | 274,800 | 5,660 |
| 2008-07-14 | 5,790 | 5,960 | 5,780 | 5,880 | 206,100 | 5,880 |
| 2008-07-11 | 5,860 | 5,900 | 5,740 | 5,790 | 351,300 | 5,790 |
| 2008-07-10 | 5,930 | 6,030 | 5,860 | 5,870 | 270,500 | 5,870 |
| 2008-07-09 | 6,160 | 6,230 | 6,010 | 6,040 | 307,600 | 6,040 |
| 2008-07-08 | 6,100 | 6,280 | 6,060 | 6,160 | 376,500 | 6,160 |
| 2008-07-07 | 6,000 | 6,080 | 5,960 | 6,040 | 189,700 | 6,040 |
| 2008-07-04 | 5,940 | 5,970 | 5,850 | 5,930 | 187,700 | 5,930 |
| 2008-07-03 | 5,950 | 5,990 | 5,850 | 5,940 | 247,300 | 5,940 |
| 2008-07-02 | 6,090 | 6,100 | 5,970 | 5,980 | 230,700 | 5,980 |
| 2008-07-01 | 6,180 | 6,230 | 6,080 | 6,160 | 272,700 | 6,160 |
| 2008-06-30 | 6,030 | 6,300 | 5,990 | 6,110 | 420,800 | 6,110 |
| 2008-06-27 | 5,870 | 6,040 | 5,840 | 5,990 | 188,800 | 5,990 |
| 2008-06-26 | 6,070 | 6,120 | 6,010 | 6,010 | 258,500 | 6,010 |
| 2008-06-25 | 6,050 | 6,130 | 5,910 | 6,130 | 267,900 | 6,130 |
| 2008-06-24 | 5,850 | 6,040 | 5,840 | 5,970 | 352,000 | 5,970 |
| 2008-06-23 | 5,900 | 5,950 | 5,810 | 5,890 | 305,800 | 5,890 |
| 2008-06-20 | 5,900 | 6,220 | 5,880 | 5,940 | 448,800 | 5,940 |
| 2008-06-19 | 5,950 | 6,000 | 5,850 | 5,900 | 244,500 | 5,900 |
| 2008-06-18 | 6,000 | 6,090 | 5,930 | 5,990 | 225,900 | 5,990 |
| 2008-06-17 | 6,140 | 6,150 | 5,950 | 6,000 | 231,900 | 6,000 |
| 2008-06-16 | 6,030 | 6,180 | 5,880 | 6,120 | 225,500 | 6,120 |
| 2008-06-13 | 6,120 | 6,190 | 5,950 | 6,020 | 319,100 | 6,020 |
| 2008-06-12 | 6,180 | 6,230 | 6,060 | 6,110 | 820,600 | 6,110 |
| 2008-06-11 | 6,080 | 6,410 | 6,020 | 6,410 | 1,046,100 | 6,410 |
| 2008-06-10 | 5,970 | 6,030 | 5,830 | 5,880 | 673,600 | 5,880 |
| 2008-06-09 | 5,720 | 5,940 | 5,700 | 5,770 | 273,600 | 5,770 |
| 2008-06-06 | 5,810 | 5,920 | 5,700 | 5,820 | 520,000 | 5,820 |
| 2008-06-05 | 5,500 | 5,770 | 5,500 | 5,750 | 710,300 | 5,750 |
| 2008-06-04 | 5,440 | 5,460 | 5,320 | 5,400 | 196,100 | 5,400 |
| 2008-06-03 | 5,480 | 5,490 | 5,360 | 5,390 | 273,800 | 5,390 |
| 2008-06-02 | 5,490 | 5,520 | 5,340 | 5,470 | 334,500 | 5,470 |
| 2008-05-30 | 5,360 | 5,450 | 5,220 | 5,440 | 311,800 | 5,440 |
| 2008-05-29 | 4,950 | 5,360 | 4,950 | 5,300 | 546,500 | 5,300 |
| 2008-05-28 | 5,090 | 5,090 | 4,940 | 4,960 | 233,200 | 4,960 |
| 2008-05-27 | 5,140 | 5,180 | 5,010 | 5,170 | 396,300 | 5,170 |
| 2008-05-26 | 5,340 | 5,390 | 5,180 | 5,180 | 298,400 | 5,180 |
| 2008-05-23 | 5,350 | 5,570 | 5,340 | 5,440 | 272,500 | 5,440 |
| 2008-05-22 | 5,300 | 5,430 | 5,270 | 5,380 | 183,300 | 5,380 |
| 2008-05-21 | 5,280 | 5,470 | 5,280 | 5,320 | 258,100 | 5,320 |
| 2008-05-20 | 5,300 | 5,470 | 5,270 | 5,380 | 298,500 | 5,380 |
| 2008-05-19 | 5,250 | 5,290 | 5,210 | 5,240 | 137,600 | 5,240 |
| 2008-05-16 | 5,340 | 5,430 | 5,220 | 5,270 | 264,100 | 5,270 |
| 2008-05-15 | 5,190 | 5,410 | 5,170 | 5,340 | 789,100 | 5,340 |
| 2008-05-14 | 4,860 | 5,060 | 4,840 | 5,060 | 824,900 | 5,060 |
| 2008-05-13 | 4,430 | 4,560 | 4,420 | 4,560 | 286,900 | 4,560 |
| 2008-05-12 | 4,310 | 4,400 | 4,230 | 4,380 | 168,100 | 4,380 |
| 2008-05-09 | 4,400 | 4,450 | 4,360 | 4,390 | 117,000 | 4,390 |
| 2008-05-08 | 4,370 | 4,410 | 4,340 | 4,360 | 104,100 | 4,360 |
| 2008-05-07 | 4,500 | 4,530 | 4,330 | 4,370 | 247,000 | 4,370 |
| 2008-05-02 | 4,380 | 4,430 | 4,360 | 4,410 | 197,800 | 4,410 |
| 2008-05-01 | 4,270 | 4,390 | 4,270 | 4,330 | 227,900 | 4,330 |
| 2008-04-30 | 4,280 | 4,350 | 4,210 | 4,300 | 232,200 | 4,300 |
| 2008-04-28 | 4,410 | 4,420 | 4,270 | 4,330 | 314,000 | 4,330 |
| 2008-04-25 | 4,440 | 4,490 | 4,420 | 4,440 | 202,400 | 4,440 |
| 2008-04-24 | 4,510 | 4,520 | 4,420 | 4,430 | 147,700 | 4,430 |
| 2008-04-23 | 4,450 | 4,540 | 4,440 | 4,500 | 231,200 | 4,500 |
| 2008-04-22 | 4,410 | 4,510 | 4,400 | 4,440 | 183,900 | 4,440 |
| 2008-04-21 | 4,490 | 4,520 | 4,370 | 4,440 | 344,900 | 4,440 |
| 2008-04-18 | 4,560 | 4,610 | 4,430 | 4,470 | 487,100 | 4,470 |
| 2008-04-17 | 4,900 | 4,900 | 4,570 | 4,590 | 345,900 | 4,590 |
| 2008-04-16 | 4,660 | 4,880 | 4,650 | 4,800 | 413,500 | 4,800 |
| 2008-04-15 | 4,670 | 4,670 | 4,540 | 4,620 | 289,700 | 4,620 |
| 2008-04-14 | 4,610 | 4,690 | 4,600 | 4,680 | 240,300 | 4,680 |
| 2008-04-11 | 4,690 | 4,810 | 4,680 | 4,750 | 373,000 | 4,750 |
| 2008-04-10 | 4,850 | 4,990 | 4,510 | 4,610 | 925,300 | 4,610 |
| 2008-04-09 | 5,060 | 5,060 | 4,880 | 4,960 | 152,600 | 4,960 |
| 2008-04-08 | 5,110 | 5,170 | 5,030 | 5,100 | 299,100 | 5,100 |
| 2008-04-07 | 5,090 | 5,100 | 5,010 | 5,060 | 275,900 | 5,060 |
| 2008-04-04 | 5,000 | 5,050 | 4,940 | 5,000 | 328,400 | 5,000 |
| 2008-04-03 | 5,000 | 5,060 | 4,930 | 5,010 | 240,000 | 5,010 |
| 2008-04-02 | 4,980 | 5,050 | 4,930 | 4,980 | 285,100 | 4,980 |
| 2008-04-01 | 4,860 | 4,950 | 4,850 | 4,930 | 257,000 | 4,930 |
| 2008-03-31 | 4,840 | 4,890 | 4,780 | 4,890 | 236,100 | 4,890 |
| 2008-03-28 | 4,760 | 4,890 | 4,720 | 4,830 | 333,500 | 4,830 |
| 2008-03-27 | 4,790 | 4,820 | 4,750 | 4,800 | 210,700 | 4,800 |
| 2008-03-26 | 4,920 | 4,920 | 4,800 | 4,820 | 222,700 | 4,820 |
| 2008-03-25 | 4,920 | 4,940 | 4,840 | 4,890 | 185,100 | 4,890 |
| 2008-03-24 | 4,830 | 4,970 | 4,770 | 4,870 | 286,400 | 4,870 |
| 2008-03-21 | 4,750 | 4,880 | 4,740 | 4,820 | 540,800 | 4,820 |
| 2008-03-19 | 4,560 | 4,760 | 4,560 | 4,740 | 494,800 | 4,740 |
| 2008-03-18 | 4,220 | 4,510 | 4,210 | 4,510 | 492,600 | 4,510 |
| 2008-03-17 | 4,190 | 4,280 | 4,150 | 4,220 | 459,100 | 4,220 |
| 2008-03-14 | 4,510 | 4,510 | 4,350 | 4,370 | 247,400 | 4,370 |
| 2008-03-13 | 4,680 | 4,780 | 4,470 | 4,520 | 352,900 | 4,520 |
| 2008-03-12 | 4,560 | 4,690 | 4,470 | 4,670 | 493,700 | 4,670 |
| 2008-03-11 | 4,320 | 4,430 | 4,270 | 4,410 | 216,100 | 4,410 |
| 2008-03-10 | 4,450 | 4,510 | 4,270 | 4,330 | 296,100 | 4,330 |
| 2008-03-07 | 4,390 | 4,470 | 4,360 | 4,440 | 252,000 | 4,440 |
| 2008-03-06 | 4,300 | 4,520 | 4,250 | 4,500 | 360,300 | 4,500 |
| 2008-03-05 | 4,240 | 4,320 | 4,220 | 4,270 | 172,900 | 4,270 |
| 2008-03-04 | 4,240 | 4,270 | 4,150 | 4,230 | 191,300 | 4,230 |
| 2008-03-03 | 4,300 | 4,350 | 4,180 | 4,180 | 298,300 | 4,180 |
| 2008-02-29 | 4,350 | 4,540 | 4,350 | 4,450 | 395,100 | 4,450 |
| 2008-02-28 | 4,300 | 4,390 | 4,280 | 4,340 | 176,500 | 4,340 |
| 2008-02-27 | 4,380 | 4,460 | 4,350 | 4,360 | 272,600 | 4,360 |
| 2008-02-26 | 4,420 | 4,440 | 4,290 | 4,300 | 134,900 | 4,300 |
| 2008-02-25 | 4,180 | 4,410 | 4,180 | 4,370 | 358,500 | 4,370 |
| 2008-02-22 | 4,200 | 4,250 | 4,110 | 4,170 | 304,000 | 4,170 |
| 2008-02-21 | 4,140 | 4,360 | 4,140 | 4,330 | 266,200 | 4,330 |
| 2008-02-20 | 4,180 | 4,250 | 4,080 | 4,090 | 206,300 | 4,090 |
| 2008-02-19 | 4,300 | 4,300 | 4,170 | 4,210 | 194,700 | 4,210 |
| 2008-02-18 | 4,160 | 4,220 | 4,120 | 4,180 | 243,000 | 4,180 |
| 2008-02-15 | 4,100 | 4,200 | 4,030 | 4,160 | 190,500 | 4,160 |
| 2008-02-14 | 4,050 | 4,200 | 4,010 | 4,150 | 278,100 | 4,150 |
| 2008-02-13 | 4,010 | 4,040 | 3,890 | 3,980 | 192,700 | 3,980 |
| 2008-02-12 | 3,970 | 4,050 | 3,940 | 4,010 | 286,800 | 4,010 |
| 2008-02-08 | 3,920 | 4,090 | 3,900 | 4,020 | 590,400 | 4,020 |
| 2008-02-07 | 3,660 | 3,810 | 3,610 | 3,810 | 511,000 | 3,810 |
| 2008-02-06 | 3,390 | 3,430 | 3,310 | 3,310 | 137,800 | 3,310 |
| 2008-02-05 | 3,560 | 3,570 | 3,500 | 3,540 | 114,900 | 3,540 |
| 2008-02-04 | 3,530 | 3,680 | 3,400 | 3,610 | 279,100 | 3,610 |
| 2008-02-01 | 3,520 | 3,550 | 3,410 | 3,480 | 129,900 | 3,480 |
| 2008-01-31 | 3,390 | 3,560 | 3,340 | 3,550 | 143,400 | 3,550 |
| 2008-01-30 | 3,610 | 3,620 | 3,330 | 3,410 | 352,100 | 3,410 |
| 2008-01-29 | 3,640 | 3,660 | 3,570 | 3,660 | 140,700 | 3,660 |
| 2008-01-28 | 3,620 | 3,660 | 3,580 | 3,590 | 107,900 | 3,590 |
| 2008-01-25 | 3,710 | 3,780 | 3,570 | 3,650 | 364,600 | 3,650 |
| 2008-01-24 | 3,640 | 3,710 | 3,590 | 3,610 | 189,900 | 3,610 |
| 2008-01-23 | 3,740 | 3,760 | 3,550 | 3,590 | 151,900 | 3,590 |
| 2008-01-22 | 3,580 | 3,680 | 3,530 | 3,540 | 244,900 | 3,540 |
| 2008-01-21 | 3,800 | 3,870 | 3,650 | 3,680 | 175,800 | 3,680 |
| 2008-01-18 | 3,650 | 3,820 | 3,650 | 3,790 | 180,700 | 3,790 |
| 2008-01-17 | 3,730 | 3,820 | 3,660 | 3,780 | 222,800 | 3,780 |
| 2008-01-16 | 3,740 | 3,850 | 3,670 | 3,780 | 277,600 | 3,780 |
| 2008-01-15 | 4,090 | 4,090 | 3,840 | 3,850 | 303,600 | 3,850 |
| 2008-01-11 | 4,020 | 4,070 | 3,930 | 3,950 | 242,600 | 3,950 |
| 2008-01-10 | 4,060 | 4,060 | 3,980 | 4,010 | 153,600 | 4,010 |
| 2008-01-09 | 3,900 | 4,120 | 3,900 | 4,110 | 178,000 | 4,110 |
| 2008-01-08 | 3,890 | 4,010 | 3,860 | 4,000 | 230,800 | 4,000 |
| 2008-01-07 | 4,000 | 4,020 | 3,920 | 3,940 | 323,200 | 3,940 |
| 2008-01-04 | 4,280 | 4,280 | 4,050 | 4,100 | 225,500 | 4,100 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
