7936 (株)アシックス 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 | 732 | 744 | 716 | 719 | 648,000 | 179.75 |
| 2008-12-29 | 718 | 739 | 710 | 722 | 728,000 | 180.50 |
| 2008-12-26 | 729 | 729 | 716 | 724 | 574,000 | 181 |
| 2008-12-25 | 720 | 734 | 719 | 729 | 368,000 | 182.25 |
| 2008-12-24 | 720 | 732 | 716 | 719 | 1,234,000 | 179.75 |
| 2008-12-22 | 710 | 755 | 709 | 745 | 1,233,000 | 186.25 |
| 2008-12-19 | 753 | 764 | 740 | 750 | 1,897,000 | 187.50 |
| 2008-12-18 | 710 | 764 | 706 | 753 | 3,130,000 | 188.25 |
| 2008-12-17 | 665 | 708 | 655 | 705 | 2,537,000 | 176.25 |
| 2008-12-16 | 609 | 645 | 603 | 635 | 1,539,000 | 158.75 |
| 2008-12-15 | 600 | 623 | 600 | 616 | 946,000 | 154 |
| 2008-12-12 | 615 | 626 | 581 | 589 | 1,750,000 | 147.25 |
| 2008-12-11 | 645 | 667 | 617 | 628 | 2,151,000 | 157 |
| 2008-12-10 | 624 | 648 | 594 | 625 | 1,934,000 | 156.25 |
| 2008-12-09 | 568 | 586 | 558 | 574 | 1,294,000 | 143.50 |
| 2008-12-08 | 544 | 566 | 532 | 551 | 1,151,000 | 137.75 |
| 2008-12-05 | 530 | 549 | 526 | 541 | 1,343,000 | 135.25 |
| 2008-12-04 | 515 | 537 | 512 | 532 | 1,421,000 | 133 |
| 2008-12-03 | 525 | 543 | 510 | 525 | 975,000 | 131.25 |
| 2008-12-02 | 525 | 532 | 515 | 517 | 1,048,000 | 129.25 |
| 2008-12-01 | 558 | 558 | 536 | 542 | 1,641,000 | 135.50 |
| 2008-11-28 | 599 | 600 | 566 | 577 | 1,769,000 | 144.25 |
| 2008-11-27 | 606 | 610 | 582 | 589 | 1,309,000 | 147.25 |
| 2008-11-26 | 571 | 604 | 556 | 587 | 2,034,000 | 146.75 |
| 2008-11-25 | 586 | 589 | 549 | 569 | 1,449,000 | 142.25 |
| 2008-11-21 | 500 | 564 | 493 | 559 | 1,982,000 | 139.75 |
| 2008-11-20 | 537 | 548 | 523 | 526 | 1,038,000 | 131.50 |
| 2008-11-19 | 583 | 585 | 550 | 560 | 738,000 | 140 |
| 2008-11-18 | 578 | 589 | 570 | 573 | 865,000 | 143.25 |
| 2008-11-17 | 600 | 609 | 573 | 588 | 1,818,000 | 147 |
| 2008-11-14 | 611 | 621 | 601 | 615 | 1,027,000 | 153.75 |
| 2008-11-13 | 581 | 604 | 570 | 586 | 1,205,000 | 146.50 |
| 2008-11-12 | 650 | 652 | 636 | 641 | 1,015,000 | 160.25 |
| 2008-11-11 | 699 | 704 | 670 | 680 | 987,000 | 170 |
| 2008-11-10 | 707 | 715 | 669 | 698 | 1,263,000 | 174.50 |
| 2008-11-07 | 614 | 672 | 609 | 636 | 1,371,000 | 159 |
| 2008-11-06 | 675 | 675 | 648 | 663 | 1,202,000 | 165.75 |
| 2008-11-05 | 692 | 716 | 683 | 715 | 1,838,000 | 178.75 |
| 2008-11-04 | 621 | 650 | 621 | 642 | 1,235,000 | 160.50 |
| 2008-10-31 | 644 | 648 | 604 | 612 | 1,688,000 | 153 |
| 2008-10-30 | 572 | 643 | 562 | 643 | 2,472,000 | 160.75 |
| 2008-10-29 | 602 | 602 | 552 | 579 | 2,369,000 | 144.75 |
| 2008-10-28 | 516 | 535 | 477 | 532 | 3,554,000 | 133 |
| 2008-10-27 | 533 | 565 | 476 | 492 | 2,920,000 | 123 |
| 2008-10-24 | 640 | 641 | 549 | 553 | 2,898,000 | 138.25 |
| 2008-10-23 | 645 | 646 | 604 | 636 | 2,670,000 | 159 |
| 2008-10-22 | 726 | 737 | 679 | 688 | 1,796,000 | 172 |
| 2008-10-21 | 790 | 796 | 714 | 746 | 2,868,000 | 186.50 |
| 2008-10-20 | 755 | 764 | 732 | 764 | 2,086,000 | 191 |
| 2008-10-17 | 760 | 788 | 731 | 761 | 5,344,000 | 190.25 |
| 2008-10-16 | 834 | 836 | 755 | 763 | 8,102,000 | 190.75 |
| 2008-10-15 | 760 | 842 | 758 | 838 | 5,265,000 | 209.50 |
| 2008-10-14 | 701 | 754 | 701 | 754 | 3,203,000 | 188.50 |
| 2008-10-10 | 656 | 666 | 623 | 654 | 5,113,000 | 163.50 |
| 2008-10-09 | 611 | 663 | 598 | 636 | 3,072,000 | 159 |
| 2008-10-08 | 720 | 731 | 621 | 621 | 2,967,000 | 155.25 |
| 2008-10-07 | 717 | 750 | 694 | 721 | 2,694,000 | 180.25 |
| 2008-10-06 | 757 | 766 | 706 | 719 | 3,010,000 | 179.75 |
| 2008-10-03 | 807 | 816 | 711 | 757 | 3,081,000 | 189.25 |
| 2008-10-02 | 843 | 846 | 800 | 809 | 2,612,000 | 202.25 |
| 2008-10-01 | 834 | 858 | 824 | 839 | 3,111,000 | 209.75 |
| 2008-09-30 | 804 | 831 | 794 | 813 | 2,158,000 | 203.25 |
| 2008-09-29 | 847 | 884 | 836 | 864 | 2,417,000 | 216 |
| 2008-09-26 | 822 | 857 | 812 | 837 | 2,770,000 | 209.25 |
| 2008-09-25 | 830 | 852 | 820 | 837 | 2,677,000 | 209.25 |
| 2008-09-24 | 859 | 862 | 815 | 827 | 3,766,000 | 206.75 |
| 2008-09-22 | 799 | 819 | 793 | 804 | 3,826,000 | 201 |
| 2008-09-19 | 701 | 739 | 685 | 719 | 4,184,000 | 179.75 |
| 2008-09-18 | 670 | 700 | 656 | 698 | 3,029,000 | 174.50 |
| 2008-09-17 | 708 | 708 | 670 | 680 | 3,136,000 | 170 |
| 2008-09-16 | 733 | 733 | 707 | 718 | 1,676,000 | 179.50 |
| 2008-09-12 | 798 | 799 | 721 | 751 | 3,517,000 | 187.75 |
| 2008-09-11 | 813 | 820 | 800 | 807 | 974,000 | 201.75 |
| 2008-09-10 | 791 | 822 | 789 | 813 | 1,493,000 | 203.25 |
| 2008-09-09 | 830 | 848 | 821 | 824 | 2,148,000 | 206 |
| 2008-09-08 | 835 | 870 | 831 | 857 | 1,878,000 | 214.25 |
| 2008-09-05 | 815 | 835 | 813 | 826 | 2,394,000 | 206.50 |
| 2008-09-04 | 905 | 909 | 871 | 876 | 2,418,000 | 219 |
| 2008-09-03 | 932 | 933 | 905 | 913 | 1,115,000 | 228.25 |
| 2008-09-02 | 945 | 945 | 917 | 922 | 890,000 | 230.50 |
| 2008-09-01 | 948 | 949 | 935 | 935 | 717,000 | 233.75 |
| 2008-08-29 | 951 | 967 | 947 | 967 | 876,000 | 241.75 |
| 2008-08-28 | 949 | 959 | 930 | 941 | 703,000 | 235.25 |
| 2008-08-27 | 955 | 965 | 940 | 948 | 729,000 | 237 |
| 2008-08-26 | 944 | 947 | 932 | 941 | 445,000 | 235.25 |
| 2008-08-25 | 957 | 965 | 940 | 954 | 828,000 | 238.50 |
| 2008-08-22 | 948 | 949 | 917 | 920 | 736,000 | 230 |
| 2008-08-21 | 957 | 960 | 937 | 940 | 834,000 | 235 |
| 2008-08-20 | 938 | 957 | 934 | 945 | 1,003,000 | 236.25 |
| 2008-08-19 | 979 | 979 | 932 | 942 | 2,098,000 | 235.50 |
| 2008-08-18 | 1,002 | 1,010 | 982 | 999 | 1,075,000 | 249.75 |
| 2008-08-15 | 994 | 1,006 | 982 | 1,000 | 967,000 | 250 |
| 2008-08-14 | 998 | 998 | 977 | 980 | 997,000 | 245 |
| 2008-08-13 | 1,018 | 1,018 | 986 | 999 | 1,518,000 | 249.75 |
| 2008-08-12 | 1,008 | 1,040 | 997 | 1,020 | 2,010,000 | 255 |
| 2008-08-11 | 1,002 | 1,005 | 981 | 988 | 2,226,000 | 247 |
| 2008-08-08 | 969 | 994 | 961 | 982 | 1,766,000 | 245.50 |
| 2008-08-07 | 966 | 999 | 949 | 974 | 3,163,000 | 243.50 |
| 2008-08-06 | 932 | 949 | 866 | 933 | 7,455,000 | 233.25 |
| 2008-08-05 | 969 | 1,005 | 957 | 1,002 | 2,013,000 | 250.50 |
| 2008-08-04 | 975 | 980 | 961 | 968 | 915,000 | 242 |
| 2008-08-01 | 1,000 | 1,015 | 970 | 976 | 863,000 | 244 |
| 2008-07-31 | 1,026 | 1,033 | 985 | 1,009 | 1,047,000 | 252.25 |
| 2008-07-30 | 1,024 | 1,030 | 1,010 | 1,026 | 717,000 | 256.50 |
| 2008-07-29 | 1,003 | 1,010 | 986 | 1,007 | 1,016,000 | 251.75 |
| 2008-07-28 | 1,065 | 1,065 | 1,024 | 1,024 | 1,003,000 | 256 |
| 2008-07-25 | 1,031 | 1,064 | 1,030 | 1,052 | 1,307,000 | 263 |
| 2008-07-24 | 1,009 | 1,051 | 1,006 | 1,043 | 1,566,000 | 260.75 |
| 2008-07-23 | 982 | 990 | 974 | 985 | 1,798,000 | 246.25 |
| 2008-07-22 | 964 | 969 | 943 | 968 | 1,232,000 | 242 |
| 2008-07-18 | 970 | 977 | 953 | 960 | 1,395,000 | 240 |
| 2008-07-17 | 965 | 974 | 951 | 960 | 1,175,000 | 240 |
| 2008-07-16 | 956 | 961 | 949 | 951 | 1,605,000 | 237.75 |
| 2008-07-15 | 993 | 993 | 961 | 966 | 1,223,000 | 241.50 |
| 2008-07-14 | 1,008 | 1,008 | 986 | 995 | 1,672,000 | 248.75 |
| 2008-07-11 | 1,018 | 1,021 | 991 | 1,005 | 1,201,000 | 251.25 |
| 2008-07-10 | 1,001 | 1,014 | 995 | 1,009 | 1,418,000 | 252.25 |
| 2008-07-09 | 1,004 | 1,041 | 997 | 1,006 | 2,139,000 | 251.50 |
| 2008-07-08 | 1,040 | 1,046 | 1,011 | 1,024 | 1,585,000 | 256 |
| 2008-07-07 | 1,065 | 1,078 | 1,044 | 1,055 | 1,004,000 | 263.75 |
| 2008-07-04 | 1,071 | 1,085 | 1,055 | 1,065 | 819,000 | 266.25 |
| 2008-07-03 | 1,072 | 1,078 | 1,057 | 1,069 | 1,048,000 | 267.25 |
| 2008-07-02 | 1,102 | 1,102 | 1,067 | 1,071 | 1,686,000 | 267.75 |
| 2008-07-01 | 1,149 | 1,150 | 1,102 | 1,110 | 1,864,000 | 277.50 |
| 2008-06-30 | 1,147 | 1,184 | 1,139 | 1,158 | 784,000 | 289.50 |
| 2008-06-27 | 1,131 | 1,150 | 1,111 | 1,146 | 1,165,000 | 286.50 |
| 2008-06-26 | 1,178 | 1,209 | 1,147 | 1,171 | 1,212,000 | 292.75 |
| 2008-06-25 | 1,171 | 1,171 | 1,135 | 1,158 | 1,263,000 | 289.50 |
| 2008-06-24 | 1,183 | 1,188 | 1,155 | 1,170 | 1,130,000 | 292.50 |
| 2008-06-23 | 1,170 | 1,206 | 1,160 | 1,197 | 924,000 | 299.25 |
| 2008-06-20 | 1,237 | 1,250 | 1,192 | 1,206 | 1,674,000 | 301.50 |
| 2008-06-19 | 1,283 | 1,285 | 1,228 | 1,237 | 2,122,000 | 309.25 |
| 2008-06-18 | 1,290 | 1,297 | 1,283 | 1,289 | 1,868,000 | 322.25 |
| 2008-06-17 | 1,270 | 1,300 | 1,268 | 1,294 | 1,205,000 | 323.50 |
| 2008-06-16 | 1,233 | 1,257 | 1,230 | 1,257 | 1,074,000 | 314.25 |
| 2008-06-13 | 1,198 | 1,229 | 1,180 | 1,222 | 1,815,000 | 305.50 |
| 2008-06-12 | 1,243 | 1,243 | 1,192 | 1,197 | 1,120,000 | 299.25 |
| 2008-06-11 | 1,215 | 1,248 | 1,213 | 1,240 | 1,311,000 | 310 |
| 2008-06-10 | 1,257 | 1,264 | 1,214 | 1,214 | 948,000 | 303.50 |
| 2008-06-09 | 1,267 | 1,279 | 1,251 | 1,253 | 962,000 | 313.25 |
| 2008-06-06 | 1,281 | 1,311 | 1,280 | 1,300 | 1,914,000 | 325 |
| 2008-06-05 | 1,238 | 1,272 | 1,228 | 1,267 | 1,867,000 | 316.75 |
| 2008-06-04 | 1,178 | 1,240 | 1,178 | 1,226 | 2,694,000 | 306.50 |
| 2008-06-03 | 1,175 | 1,180 | 1,165 | 1,171 | 1,111,000 | 292.75 |
| 2008-06-02 | 1,171 | 1,203 | 1,157 | 1,189 | 2,385,000 | 297.25 |
| 2008-05-30 | 1,148 | 1,178 | 1,143 | 1,171 | 1,412,000 | 292.75 |
| 2008-05-29 | 1,137 | 1,178 | 1,136 | 1,167 | 1,258,000 | 291.75 |
| 2008-05-28 | 1,183 | 1,183 | 1,126 | 1,136 | 1,660,000 | 284 |
| 2008-05-27 | 1,172 | 1,191 | 1,171 | 1,180 | 936,000 | 295 |
| 2008-05-26 | 1,186 | 1,197 | 1,154 | 1,156 | 1,452,000 | 289 |
| 2008-05-23 | 1,178 | 1,203 | 1,163 | 1,185 | 3,565,000 | 296.25 |
| 2008-05-22 | 1,120 | 1,173 | 1,120 | 1,165 | 5,701,000 | 291.25 |
| 2008-05-21 | 1,054 | 1,064 | 1,041 | 1,062 | 2,624,000 | 265.50 |
| 2008-05-20 | 1,116 | 1,116 | 1,054 | 1,068 | 3,955,000 | 267 |
| 2008-05-19 | 1,170 | 1,180 | 1,126 | 1,136 | 2,623,000 | 284 |
| 2008-05-16 | 1,196 | 1,214 | 1,178 | 1,188 | 1,027,000 | 297 |
| 2008-05-15 | 1,171 | 1,215 | 1,171 | 1,193 | 2,205,000 | 298.25 |
| 2008-05-14 | 1,146 | 1,158 | 1,129 | 1,155 | 1,812,000 | 288.75 |
| 2008-05-13 | 1,153 | 1,160 | 1,130 | 1,151 | 893,000 | 287.75 |
| 2008-05-12 | 1,130 | 1,146 | 1,116 | 1,141 | 992,000 | 285.25 |
| 2008-05-09 | 1,171 | 1,173 | 1,128 | 1,129 | 1,691,000 | 282.25 |
| 2008-05-08 | 1,132 | 1,157 | 1,129 | 1,151 | 1,987,000 | 287.75 |
| 2008-05-07 | 1,110 | 1,125 | 1,107 | 1,118 | 1,272,000 | 279.50 |
| 2008-05-02 | 1,081 | 1,102 | 1,070 | 1,095 | 1,985,000 | 273.75 |
| 2008-05-01 | 1,065 | 1,069 | 1,043 | 1,056 | 1,537,000 | 264 |
| 2008-04-30 | 1,054 | 1,067 | 1,036 | 1,049 | 1,884,000 | 262.25 |
| 2008-04-28 | 1,085 | 1,085 | 1,038 | 1,050 | 2,185,000 | 262.50 |
| 2008-04-25 | 1,093 | 1,107 | 1,085 | 1,096 | 1,231,000 | 274 |
| 2008-04-24 | 1,103 | 1,104 | 1,071 | 1,075 | 1,442,000 | 268.75 |
| 2008-04-23 | 1,106 | 1,123 | 1,086 | 1,093 | 1,811,000 | 273.25 |
| 2008-04-22 | 1,141 | 1,141 | 1,109 | 1,119 | 1,552,000 | 279.75 |
| 2008-04-21 | 1,170 | 1,180 | 1,156 | 1,160 | 1,247,000 | 290 |
| 2008-04-18 | 1,136 | 1,160 | 1,134 | 1,150 | 1,580,000 | 287.50 |
| 2008-04-17 | 1,167 | 1,174 | 1,115 | 1,126 | 2,495,000 | 281.50 |
| 2008-04-16 | 1,164 | 1,177 | 1,143 | 1,149 | 1,638,000 | 287.25 |
| 2008-04-15 | 1,182 | 1,182 | 1,157 | 1,164 | 960,000 | 291 |
| 2008-04-14 | 1,189 | 1,193 | 1,167 | 1,181 | 1,045,000 | 295.25 |
| 2008-04-11 | 1,205 | 1,218 | 1,193 | 1,212 | 1,119,000 | 303 |
| 2008-04-10 | 1,204 | 1,206 | 1,170 | 1,185 | 1,854,000 | 296.25 |
| 2008-04-09 | 1,235 | 1,248 | 1,201 | 1,203 | 1,748,000 | 300.75 |
| 2008-04-08 | 1,231 | 1,242 | 1,219 | 1,228 | 1,800,000 | 307 |
| 2008-04-07 | 1,219 | 1,254 | 1,210 | 1,238 | 1,799,000 | 309.50 |
| 2008-04-04 | 1,207 | 1,213 | 1,186 | 1,203 | 2,225,000 | 300.75 |
| 2008-04-03 | 1,189 | 1,205 | 1,170 | 1,195 | 1,736,000 | 298.75 |
| 2008-04-02 | 1,190 | 1,194 | 1,173 | 1,188 | 1,526,000 | 297 |
| 2008-04-01 | 1,153 | 1,169 | 1,143 | 1,158 | 2,082,000 | 289.50 |
| 2008-03-31 | 1,185 | 1,197 | 1,133 | 1,146 | 2,119,000 | 286.50 |
| 2008-03-28 | 1,185 | 1,195 | 1,169 | 1,184 | 1,633,000 | 296 |
| 2008-03-27 | 1,190 | 1,207 | 1,173 | 1,182 | 1,504,000 | 295.50 |
| 2008-03-26 | 1,158 | 1,196 | 1,156 | 1,191 | 1,283,000 | 297.75 |
| 2008-03-25 | 1,190 | 1,199 | 1,152 | 1,176 | 1,443,000 | 294 |
| 2008-03-24 | 1,162 | 1,197 | 1,161 | 1,183 | 1,227,000 | 295.75 |
| 2008-03-21 | 1,155 | 1,180 | 1,137 | 1,156 | 1,737,000 | 289 |
| 2008-03-19 | 1,120 | 1,173 | 1,119 | 1,154 | 1,804,000 | 288.50 |
| 2008-03-18 | 1,063 | 1,089 | 1,046 | 1,075 | 1,356,000 | 268.75 |
| 2008-03-17 | 1,078 | 1,085 | 1,024 | 1,064 | 2,474,000 | 266 |
| 2008-03-14 | 1,166 | 1,166 | 1,099 | 1,106 | 1,879,000 | 276.50 |
| 2008-03-13 | 1,163 | 1,191 | 1,153 | 1,165 | 2,139,000 | 291.25 |
| 2008-03-12 | 1,188 | 1,210 | 1,156 | 1,163 | 2,596,000 | 290.75 |
| 2008-03-11 | 1,170 | 1,172 | 1,115 | 1,162 | 3,088,000 | 290.50 |
| 2008-03-10 | 1,175 | 1,223 | 1,146 | 1,193 | 3,016,000 | 298.25 |
| 2008-03-07 | 1,171 | 1,191 | 1,156 | 1,165 | 1,888,000 | 291.25 |
| 2008-03-06 | 1,160 | 1,214 | 1,137 | 1,206 | 1,976,000 | 301.50 |
| 2008-03-05 | 1,187 | 1,208 | 1,133 | 1,159 | 2,124,000 | 289.75 |
| 2008-03-04 | 1,173 | 1,217 | 1,162 | 1,196 | 2,453,000 | 299 |
| 2008-03-03 | 1,199 | 1,210 | 1,158 | 1,165 | 2,290,000 | 291.25 |
| 2008-02-29 | 1,274 | 1,274 | 1,201 | 1,239 | 2,310,000 | 309.75 |
| 2008-02-28 | 1,240 | 1,297 | 1,235 | 1,273 | 1,518,000 | 318.25 |
| 2008-02-27 | 1,235 | 1,253 | 1,223 | 1,250 | 3,300,000 | 312.50 |
| 2008-02-26 | 1,251 | 1,254 | 1,214 | 1,224 | 2,038,000 | 306 |
| 2008-02-25 | 1,220 | 1,244 | 1,220 | 1,234 | 1,516,000 | 308.50 |
| 2008-02-22 | 1,170 | 1,226 | 1,151 | 1,218 | 2,424,000 | 304.50 |
| 2008-02-21 | 1,160 | 1,191 | 1,154 | 1,176 | 1,633,000 | 294 |
| 2008-02-20 | 1,153 | 1,160 | 1,123 | 1,133 | 2,201,000 | 283.25 |
| 2008-02-19 | 1,155 | 1,175 | 1,138 | 1,150 | 1,742,000 | 287.50 |
| 2008-02-18 | 1,152 | 1,163 | 1,121 | 1,124 | 1,789,000 | 281 |
| 2008-02-15 | 1,133 | 1,211 | 1,107 | 1,176 | 4,166,000 | 294 |
| 2008-02-14 | 1,070 | 1,207 | 1,050 | 1,128 | 5,295,000 | 282 |
| 2008-02-13 | 1,067 | 1,072 | 933 | 1,015 | 10,279,000 | 253.75 |
| 2008-02-12 | 1,147 | 1,148 | 1,127 | 1,127 | 923,000 | 281.75 |
| 2008-02-08 | 1,310 | 1,342 | 1,310 | 1,327 | 1,216,000 | 331.75 |
| 2008-02-07 | 1,321 | 1,346 | 1,315 | 1,330 | 1,175,000 | 332.50 |
| 2008-02-06 | 1,335 | 1,335 | 1,290 | 1,290 | 714,000 | 322.50 |
| 2008-02-05 | 1,386 | 1,427 | 1,384 | 1,395 | 1,119,000 | 348.75 |
| 2008-02-04 | 1,385 | 1,390 | 1,352 | 1,372 | 967,000 | 343 |
| 2008-02-01 | 1,400 | 1,400 | 1,338 | 1,351 | 722,000 | 337.75 |
| 2008-01-31 | 1,353 | 1,389 | 1,313 | 1,380 | 1,546,000 | 345 |
| 2008-01-30 | 1,313 | 1,393 | 1,308 | 1,367 | 2,594,000 | 341.75 |
| 2008-01-29 | 1,279 | 1,297 | 1,238 | 1,273 | 1,034,000 | 318.25 |
| 2008-01-28 | 1,312 | 1,329 | 1,236 | 1,239 | 932,000 | 309.75 |
| 2008-01-25 | 1,310 | 1,332 | 1,295 | 1,332 | 1,048,000 | 333 |
| 2008-01-24 | 1,236 | 1,294 | 1,230 | 1,286 | 1,862,000 | 321.50 |
| 2008-01-23 | 1,266 | 1,278 | 1,192 | 1,229 | 1,542,000 | 307.25 |
| 2008-01-22 | 1,196 | 1,228 | 1,150 | 1,186 | 2,117,000 | 296.50 |
| 2008-01-21 | 1,280 | 1,299 | 1,230 | 1,236 | 1,102,000 | 309 |
| 2008-01-18 | 1,218 | 1,305 | 1,207 | 1,295 | 1,932,000 | 323.75 |
| 2008-01-17 | 1,273 | 1,306 | 1,244 | 1,279 | 2,431,000 | 319.75 |
| 2008-01-16 | 1,352 | 1,365 | 1,267 | 1,272 | 2,298,000 | 318 |
| 2008-01-15 | 1,451 | 1,451 | 1,360 | 1,361 | 1,239,000 | 340.25 |
| 2008-01-11 | 1,503 | 1,535 | 1,458 | 1,463 | 1,724,000 | 365.75 |
| 2008-01-10 | 1,459 | 1,511 | 1,445 | 1,502 | 1,461,000 | 375.50 |
| 2008-01-09 | 1,408 | 1,460 | 1,394 | 1,458 | 828,000 | 364.50 |
| 2008-01-08 | 1,432 | 1,437 | 1,400 | 1,428 | 800,000 | 357 |
| 2008-01-07 | 1,470 | 1,480 | 1,424 | 1,433 | 1,297,000 | 358.25 |
| 2008-01-04 | 1,578 | 1,578 | 1,482 | 1,493 | 848,000 | 373.25 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
