7951 ヤマハ(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 | 814 | 827 | 812 | 821 | 585,400 | 821 |
| 2008-12-29 | 818 | 825 | 803 | 813 | 781,800 | 813 |
| 2008-12-26 | 824 | 834 | 813 | 828 | 684,600 | 828 |
| 2008-12-25 | 845 | 848 | 830 | 844 | 427,100 | 844 |
| 2008-12-24 | 825 | 834 | 802 | 815 | 931,400 | 815 |
| 2008-12-22 | 828 | 840 | 814 | 836 | 1,391,500 | 836 |
| 2008-12-19 | 860 | 868 | 835 | 838 | 1,628,400 | 838 |
| 2008-12-18 | 851 | 865 | 840 | 851 | 1,184,900 | 851 |
| 2008-12-17 | 859 | 861 | 826 | 847 | 1,258,600 | 847 |
| 2008-12-16 | 860 | 861 | 835 | 851 | 1,313,700 | 851 |
| 2008-12-15 | 827 | 859 | 823 | 853 | 1,482,200 | 853 |
| 2008-12-12 | 870 | 892 | 820 | 838 | 2,975,700 | 838 |
| 2008-12-11 | 915 | 920 | 901 | 920 | 1,234,500 | 920 |
| 2008-12-10 | 872 | 895 | 860 | 895 | 1,233,700 | 895 |
| 2008-12-09 | 861 | 875 | 854 | 867 | 830,500 | 867 |
| 2008-12-08 | 819 | 857 | 810 | 848 | 1,116,600 | 848 |
| 2008-12-05 | 808 | 839 | 803 | 808 | 1,121,400 | 808 |
| 2008-12-04 | 835 | 846 | 801 | 810 | 1,461,700 | 810 |
| 2008-12-03 | 820 | 844 | 801 | 834 | 1,377,200 | 834 |
| 2008-12-02 | 800 | 809 | 787 | 788 | 1,543,800 | 788 |
| 2008-12-01 | 881 | 888 | 853 | 866 | 575,200 | 866 |
| 2008-11-28 | 895 | 900 | 862 | 879 | 916,700 | 879 |
| 2008-11-27 | 860 | 907 | 860 | 893 | 1,498,000 | 893 |
| 2008-11-26 | 864 | 873 | 833 | 850 | 1,510,500 | 850 |
| 2008-11-25 | 874 | 894 | 845 | 894 | 3,129,800 | 894 |
| 2008-11-21 | 750 | 806 | 742 | 794 | 2,045,200 | 794 |
| 2008-11-20 | 796 | 806 | 770 | 770 | 1,671,900 | 770 |
| 2008-11-19 | 821 | 837 | 798 | 811 | 1,654,800 | 811 |
| 2008-11-18 | 805 | 839 | 803 | 829 | 1,218,800 | 829 |
| 2008-11-17 | 800 | 859 | 790 | 821 | 1,405,000 | 821 |
| 2008-11-14 | 849 | 865 | 820 | 830 | 2,087,000 | 830 |
| 2008-11-13 | 804 | 824 | 787 | 797 | 2,159,200 | 797 |
| 2008-11-12 | 859 | 868 | 836 | 844 | 2,428,200 | 844 |
| 2008-11-11 | 899 | 963 | 867 | 913 | 2,200,100 | 913 |
| 2008-11-10 | 949 | 964 | 913 | 949 | 1,598,600 | 949 |
| 2008-11-07 | 899 | 918 | 850 | 879 | 2,058,800 | 879 |
| 2008-11-06 | 936 | 966 | 910 | 924 | 2,811,000 | 924 |
| 2008-11-05 | 942 | 958 | 915 | 948 | 2,021,700 | 948 |
| 2008-11-04 | 940 | 945 | 902 | 930 | 2,068,000 | 930 |
| 2008-10-31 | 1,010 | 1,031 | 920 | 930 | 2,562,700 | 930 |
| 2008-10-30 | 993 | 1,005 | 949 | 1,005 | 1,857,300 | 1,005 |
| 2008-10-29 | 885 | 921 | 850 | 905 | 2,698,800 | 905 |
| 2008-10-28 | 822 | 883 | 782 | 855 | 2,685,100 | 855 |
| 2008-10-27 | 863 | 874 | 783 | 783 | 3,520,300 | 783 |
| 2008-10-24 | 963 | 967 | 883 | 883 | 3,147,800 | 883 |
| 2008-10-23 | 990 | 1,007 | 950 | 983 | 4,021,500 | 983 |
| 2008-10-22 | 1,058 | 1,070 | 1,002 | 1,002 | 2,259,500 | 1,002 |
| 2008-10-21 | 1,147 | 1,177 | 1,071 | 1,118 | 2,332,300 | 1,118 |
| 2008-10-20 | 1,070 | 1,137 | 1,060 | 1,127 | 1,922,500 | 1,127 |
| 2008-10-17 | 1,118 | 1,137 | 1,054 | 1,068 | 2,138,300 | 1,068 |
| 2008-10-16 | 1,086 | 1,147 | 1,078 | 1,078 | 2,577,300 | 1,078 |
| 2008-10-15 | 1,326 | 1,339 | 1,261 | 1,278 | 2,282,900 | 1,278 |
| 2008-10-14 | 1,325 | 1,325 | 1,325 | 1,325 | 588,300 | 1,325 |
| 2008-10-10 | 1,073 | 1,160 | 1,073 | 1,125 | 4,240,900 | 1,125 |
| 2008-10-09 | 1,325 | 1,350 | 1,258 | 1,273 | 2,975,800 | 1,273 |
| 2008-10-08 | 1,415 | 1,421 | 1,322 | 1,322 | 2,829,600 | 1,322 |
| 2008-10-07 | 1,574 | 1,604 | 1,487 | 1,535 | 1,949,700 | 1,535 |
| 2008-10-06 | 1,671 | 1,671 | 1,591 | 1,604 | 1,947,700 | 1,604 |
| 2008-10-03 | 1,750 | 1,756 | 1,671 | 1,675 | 1,459,200 | 1,675 |
| 2008-10-02 | 1,736 | 1,802 | 1,735 | 1,756 | 1,147,100 | 1,756 |
| 2008-10-01 | 1,817 | 1,825 | 1,729 | 1,735 | 1,637,200 | 1,735 |
| 2008-09-30 | 1,810 | 1,830 | 1,760 | 1,787 | 1,306,500 | 1,787 |
| 2008-09-29 | 1,870 | 1,940 | 1,869 | 1,892 | 922,700 | 1,892 |
| 2008-09-26 | 1,889 | 1,894 | 1,831 | 1,870 | 683,200 | 1,870 |
| 2008-09-25 | 1,925 | 1,925 | 1,842 | 1,876 | 800,200 | 1,876 |
| 2008-09-24 | 1,900 | 1,955 | 1,884 | 1,951 | 1,572,200 | 1,951 |
| 2008-09-22 | 1,875 | 1,878 | 1,830 | 1,850 | 1,098,700 | 1,850 |
| 2008-09-19 | 1,839 | 1,839 | 1,754 | 1,786 | 2,478,300 | 1,786 |
| 2008-09-18 | 1,828 | 1,855 | 1,796 | 1,838 | 1,374,300 | 1,838 |
| 2008-09-17 | 1,951 | 1,979 | 1,857 | 1,888 | 2,447,700 | 1,888 |
| 2008-09-16 | 1,850 | 1,985 | 1,810 | 1,961 | 2,232,700 | 1,961 |
| 2008-09-12 | 1,888 | 1,921 | 1,848 | 1,868 | 3,124,600 | 1,868 |
| 2008-09-11 | 1,870 | 1,901 | 1,856 | 1,858 | 854,700 | 1,858 |
| 2008-09-10 | 1,903 | 1,913 | 1,860 | 1,900 | 960,100 | 1,900 |
| 2008-09-09 | 1,893 | 1,928 | 1,876 | 1,888 | 816,400 | 1,888 |
| 2008-09-08 | 1,893 | 1,939 | 1,880 | 1,923 | 953,100 | 1,923 |
| 2008-09-05 | 1,877 | 1,900 | 1,832 | 1,833 | 1,216,200 | 1,833 |
| 2008-09-04 | 1,930 | 1,944 | 1,891 | 1,907 | 1,097,100 | 1,907 |
| 2008-09-03 | 1,909 | 1,930 | 1,871 | 1,927 | 1,199,700 | 1,927 |
| 2008-09-02 | 1,911 | 1,919 | 1,854 | 1,873 | 1,067,100 | 1,873 |
| 2008-09-01 | 1,929 | 1,938 | 1,900 | 1,910 | 829,400 | 1,910 |
| 2008-08-29 | 1,900 | 1,929 | 1,873 | 1,928 | 1,139,500 | 1,928 |
| 2008-08-28 | 1,866 | 1,895 | 1,843 | 1,871 | 808,900 | 1,871 |
| 2008-08-27 | 1,860 | 1,890 | 1,840 | 1,857 | 1,024,200 | 1,857 |
| 2008-08-26 | 1,772 | 1,945 | 1,770 | 1,859 | 2,445,900 | 1,859 |
| 2008-08-25 | 1,810 | 1,817 | 1,785 | 1,802 | 628,400 | 1,802 |
| 2008-08-22 | 1,767 | 1,789 | 1,734 | 1,780 | 878,400 | 1,780 |
| 2008-08-21 | 1,780 | 1,786 | 1,752 | 1,766 | 1,223,200 | 1,766 |
| 2008-08-20 | 1,776 | 1,790 | 1,756 | 1,776 | 962,400 | 1,776 |
| 2008-08-19 | 1,830 | 1,831 | 1,785 | 1,806 | 1,183,300 | 1,806 |
| 2008-08-18 | 1,825 | 1,884 | 1,820 | 1,871 | 1,042,400 | 1,871 |
| 2008-08-15 | 1,833 | 1,840 | 1,811 | 1,830 | 960,500 | 1,830 |
| 2008-08-14 | 1,835 | 1,858 | 1,819 | 1,832 | 1,103,800 | 1,832 |
| 2008-08-13 | 1,835 | 1,861 | 1,831 | 1,839 | 1,365,800 | 1,839 |
| 2008-08-12 | 1,855 | 1,858 | 1,830 | 1,836 | 1,498,000 | 1,836 |
| 2008-08-11 | 1,855 | 1,915 | 1,855 | 1,876 | 1,877,400 | 1,876 |
| 2008-08-08 | 1,783 | 1,834 | 1,771 | 1,801 | 3,383,700 | 1,801 |
| 2008-08-07 | 1,807 | 1,856 | 1,795 | 1,841 | 1,931,400 | 1,841 |
| 2008-08-06 | 1,795 | 1,838 | 1,762 | 1,809 | 2,426,500 | 1,809 |
| 2008-08-05 | 1,828 | 1,842 | 1,714 | 1,750 | 6,851,200 | 1,750 |
| 2008-08-04 | 1,900 | 1,941 | 1,790 | 1,888 | 7,212,700 | 1,888 |
| 2008-08-01 | 2,220 | 2,220 | 2,005 | 2,060 | 3,500,000 | 2,060 |
| 2008-07-31 | 2,215 | 2,240 | 2,190 | 2,225 | 958,000 | 2,225 |
| 2008-07-30 | 2,185 | 2,205 | 2,175 | 2,195 | 993,300 | 2,195 |
| 2008-07-29 | 2,220 | 2,220 | 2,150 | 2,165 | 873,700 | 2,165 |
| 2008-07-28 | 2,225 | 2,240 | 2,210 | 2,215 | 941,200 | 2,215 |
| 2008-07-25 | 2,180 | 2,210 | 2,175 | 2,185 | 978,300 | 2,185 |
| 2008-07-24 | 2,145 | 2,175 | 2,120 | 2,170 | 750,900 | 2,170 |
| 2008-07-23 | 2,170 | 2,170 | 2,110 | 2,120 | 870,500 | 2,120 |
| 2008-07-22 | 2,115 | 2,140 | 2,075 | 2,130 | 784,100 | 2,130 |
| 2008-07-18 | 2,100 | 2,100 | 2,065 | 2,075 | 651,300 | 2,075 |
| 2008-07-17 | 2,090 | 2,090 | 2,050 | 2,075 | 532,100 | 2,075 |
| 2008-07-16 | 2,020 | 2,060 | 2,005 | 2,050 | 784,300 | 2,050 |
| 2008-07-15 | 2,040 | 2,050 | 2,010 | 2,015 | 819,600 | 2,015 |
| 2008-07-14 | 2,010 | 2,060 | 2,010 | 2,035 | 1,206,400 | 2,035 |
| 2008-07-11 | 2,040 | 2,050 | 1,963 | 2,010 | 2,364,500 | 2,010 |
| 2008-07-10 | 2,010 | 2,025 | 2,005 | 2,015 | 700,700 | 2,015 |
| 2008-07-09 | 2,080 | 2,095 | 2,045 | 2,050 | 609,200 | 2,050 |
| 2008-07-08 | 2,070 | 2,115 | 2,025 | 2,040 | 888,000 | 2,040 |
| 2008-07-07 | 2,100 | 2,100 | 2,080 | 2,085 | 658,100 | 2,085 |
| 2008-07-04 | 2,125 | 2,125 | 2,065 | 2,095 | 1,016,100 | 2,095 |
| 2008-07-03 | 2,045 | 2,125 | 2,045 | 2,115 | 1,170,800 | 2,115 |
| 2008-07-02 | 2,095 | 2,105 | 2,060 | 2,070 | 978,400 | 2,070 |
| 2008-07-01 | 2,070 | 2,120 | 2,060 | 2,090 | 715,900 | 2,090 |
| 2008-06-30 | 2,050 | 2,070 | 2,025 | 2,050 | 992,200 | 2,050 |
| 2008-06-27 | 2,020 | 2,065 | 2,020 | 2,050 | 925,100 | 2,050 |
| 2008-06-26 | 2,035 | 2,095 | 2,035 | 2,070 | 744,100 | 2,070 |
| 2008-06-25 | 2,050 | 2,080 | 2,030 | 2,070 | 651,700 | 2,070 |
| 2008-06-24 | 2,070 | 2,080 | 2,055 | 2,070 | 657,300 | 2,070 |
| 2008-06-23 | 2,125 | 2,135 | 2,090 | 2,115 | 621,100 | 2,115 |
| 2008-06-20 | 2,180 | 2,185 | 2,115 | 2,145 | 1,487,600 | 2,145 |
| 2008-06-19 | 2,185 | 2,185 | 2,130 | 2,140 | 686,300 | 2,140 |
| 2008-06-18 | 2,180 | 2,195 | 2,165 | 2,195 | 494,100 | 2,195 |
| 2008-06-17 | 2,185 | 2,190 | 2,160 | 2,175 | 610,300 | 2,175 |
| 2008-06-16 | 2,110 | 2,175 | 2,105 | 2,170 | 620,000 | 2,170 |
| 2008-06-13 | 2,135 | 2,135 | 2,065 | 2,105 | 5,366,500 | 2,105 |
| 2008-06-12 | 2,150 | 2,155 | 2,100 | 2,115 | 1,424,600 | 2,115 |
| 2008-06-11 | 2,115 | 2,160 | 2,075 | 2,130 | 1,167,700 | 2,130 |
| 2008-06-10 | 2,135 | 2,135 | 2,065 | 2,075 | 624,900 | 2,075 |
| 2008-06-09 | 2,090 | 2,115 | 2,075 | 2,095 | 678,600 | 2,095 |
| 2008-06-06 | 2,130 | 2,170 | 2,115 | 2,140 | 1,312,700 | 2,140 |
| 2008-06-05 | 2,075 | 2,100 | 2,060 | 2,090 | 982,800 | 2,090 |
| 2008-06-04 | 2,065 | 2,095 | 2,055 | 2,070 | 1,300,600 | 2,070 |
| 2008-06-03 | 2,090 | 2,100 | 2,030 | 2,050 | 1,579,800 | 2,050 |
| 2008-06-02 | 2,105 | 2,115 | 2,080 | 2,100 | 1,045,000 | 2,100 |
| 2008-05-30 | 2,090 | 2,120 | 2,065 | 2,095 | 1,180,300 | 2,095 |
| 2008-05-29 | 2,025 | 2,100 | 2,020 | 2,055 | 1,848,100 | 2,055 |
| 2008-05-28 | 2,050 | 2,075 | 1,999 | 2,010 | 1,547,200 | 2,010 |
| 2008-05-27 | 2,020 | 2,055 | 2,020 | 2,040 | 979,100 | 2,040 |
| 2008-05-26 | 2,035 | 2,055 | 2,005 | 2,015 | 1,355,400 | 2,015 |
| 2008-05-23 | 1,988 | 2,035 | 1,981 | 2,025 | 1,187,500 | 2,025 |
| 2008-05-22 | 1,963 | 1,985 | 1,937 | 1,981 | 1,236,000 | 1,981 |
| 2008-05-21 | 1,969 | 1,988 | 1,954 | 1,967 | 1,420,100 | 1,967 |
| 2008-05-20 | 1,968 | 1,995 | 1,964 | 1,968 | 1,702,100 | 1,968 |
| 2008-05-19 | 1,960 | 1,971 | 1,943 | 1,966 | 1,732,500 | 1,966 |
| 2008-05-16 | 1,938 | 1,963 | 1,929 | 1,947 | 1,726,800 | 1,947 |
| 2008-05-15 | 1,935 | 1,942 | 1,895 | 1,929 | 1,843,400 | 1,929 |
| 2008-05-14 | 1,910 | 1,944 | 1,894 | 1,941 | 1,461,800 | 1,941 |
| 2008-05-13 | 1,898 | 1,920 | 1,861 | 1,890 | 2,277,900 | 1,890 |
| 2008-05-12 | 1,900 | 1,928 | 1,863 | 1,919 | 1,203,800 | 1,919 |
| 2008-05-09 | 1,990 | 1,990 | 1,908 | 1,910 | 2,455,900 | 1,910 |
| 2008-05-08 | 2,000 | 2,015 | 1,983 | 1,992 | 1,101,700 | 1,992 |
| 2008-05-07 | 2,030 | 2,045 | 1,981 | 2,000 | 1,687,000 | 2,000 |
| 2008-05-02 | 2,085 | 2,090 | 2,040 | 2,045 | 1,028,400 | 2,045 |
| 2008-05-01 | 2,125 | 2,135 | 2,060 | 2,080 | 1,925,700 | 2,080 |
| 2008-04-30 | 1,998 | 2,055 | 1,996 | 2,045 | 1,326,500 | 2,045 |
| 2008-04-28 | 2,035 | 2,045 | 1,988 | 2,010 | 1,031,700 | 2,010 |
| 2008-04-25 | 2,000 | 2,025 | 1,982 | 2,020 | 1,059,400 | 2,020 |
| 2008-04-24 | 1,998 | 1,998 | 1,966 | 1,980 | 926,400 | 1,980 |
| 2008-04-23 | 2,005 | 2,015 | 1,988 | 1,997 | 1,366,100 | 1,997 |
| 2008-04-22 | 2,040 | 2,045 | 2,010 | 2,015 | 1,204,200 | 2,015 |
| 2008-04-21 | 2,105 | 2,110 | 2,060 | 2,065 | 859,800 | 2,065 |
| 2008-04-18 | 2,090 | 2,095 | 2,065 | 2,070 | 574,100 | 2,070 |
| 2008-04-17 | 2,090 | 2,095 | 2,075 | 2,090 | 953,700 | 2,090 |
| 2008-04-16 | 2,040 | 2,065 | 2,025 | 2,050 | 1,090,200 | 2,050 |
| 2008-04-15 | 2,045 | 2,055 | 2,015 | 2,025 | 1,217,400 | 2,025 |
| 2008-04-14 | 2,040 | 2,060 | 1,982 | 2,015 | 2,146,300 | 2,015 |
| 2008-04-11 | 1,975 | 2,010 | 1,963 | 2,000 | 3,077,000 | 2,000 |
| 2008-04-10 | 1,974 | 1,981 | 1,916 | 1,936 | 1,678,400 | 1,936 |
| 2008-04-09 | 1,980 | 2,005 | 1,946 | 1,951 | 1,770,900 | 1,951 |
| 2008-04-08 | 1,935 | 1,955 | 1,922 | 1,939 | 1,001,700 | 1,939 |
| 2008-04-07 | 1,943 | 1,971 | 1,932 | 1,959 | 1,260,100 | 1,959 |
| 2008-04-04 | 1,969 | 2,005 | 1,954 | 1,989 | 1,049,400 | 1,989 |
| 2008-04-03 | 1,970 | 2,010 | 1,951 | 1,989 | 1,277,800 | 1,989 |
| 2008-04-02 | 1,990 | 1,990 | 1,918 | 1,943 | 2,052,400 | 1,943 |
| 2008-04-01 | 1,903 | 1,986 | 1,900 | 1,941 | 1,478,900 | 1,941 |
| 2008-03-31 | 1,939 | 1,943 | 1,890 | 1,906 | 1,252,200 | 1,906 |
| 2008-03-28 | 1,956 | 1,981 | 1,927 | 1,961 | 1,207,300 | 1,961 |
| 2008-03-27 | 1,960 | 1,961 | 1,914 | 1,926 | 917,100 | 1,926 |
| 2008-03-26 | 1,932 | 1,945 | 1,908 | 1,939 | 1,115,100 | 1,939 |
| 2008-03-25 | 2,025 | 2,025 | 1,968 | 1,987 | 1,272,300 | 1,987 |
| 2008-03-24 | 2,000 | 2,010 | 1,983 | 1,991 | 924,100 | 1,991 |
| 2008-03-21 | 2,020 | 2,025 | 1,997 | 2,005 | 1,047,300 | 2,005 |
| 2008-03-19 | 2,025 | 2,025 | 1,968 | 1,995 | 1,099,700 | 1,995 |
| 2008-03-18 | 1,911 | 1,967 | 1,899 | 1,961 | 1,201,700 | 1,961 |
| 2008-03-17 | 1,916 | 1,963 | 1,889 | 1,910 | 1,582,100 | 1,910 |
| 2008-03-14 | 1,980 | 1,986 | 1,938 | 1,946 | 5,087,300 | 1,946 |
| 2008-03-13 | 2,000 | 2,015 | 1,952 | 1,970 | 2,159,900 | 1,970 |
| 2008-03-12 | 2,055 | 2,055 | 1,998 | 2,010 | 910,000 | 2,010 |
| 2008-03-11 | 1,947 | 1,990 | 1,933 | 1,984 | 1,197,600 | 1,984 |
| 2008-03-10 | 1,975 | 1,992 | 1,959 | 1,977 | 1,263,900 | 1,977 |
| 2008-03-07 | 1,966 | 2,010 | 1,955 | 1,994 | 2,052,900 | 1,994 |
| 2008-03-06 | 2,030 | 2,070 | 2,005 | 2,045 | 655,000 | 2,045 |
| 2008-03-05 | 2,000 | 2,025 | 1,993 | 2,000 | 582,200 | 2,000 |
| 2008-03-04 | 2,025 | 2,030 | 1,990 | 2,000 | 913,400 | 2,000 |
| 2008-03-03 | 2,050 | 2,050 | 1,990 | 2,000 | 1,233,200 | 2,000 |
| 2008-02-29 | 2,060 | 2,085 | 2,055 | 2,070 | 777,800 | 2,070 |
| 2008-02-28 | 2,110 | 2,120 | 2,085 | 2,110 | 788,600 | 2,110 |
| 2008-02-27 | 2,170 | 2,180 | 2,140 | 2,165 | 576,300 | 2,165 |
| 2008-02-26 | 2,185 | 2,190 | 2,110 | 2,120 | 856,100 | 2,120 |
| 2008-02-25 | 2,140 | 2,195 | 2,125 | 2,185 | 1,187,900 | 2,185 |
| 2008-02-22 | 2,125 | 2,130 | 2,070 | 2,130 | 1,203,500 | 2,130 |
| 2008-02-21 | 2,095 | 2,160 | 2,095 | 2,145 | 1,023,800 | 2,145 |
| 2008-02-20 | 2,180 | 2,190 | 2,085 | 2,085 | 1,133,200 | 2,085 |
| 2008-02-19 | 2,175 | 2,190 | 2,165 | 2,180 | 1,074,800 | 2,180 |
| 2008-02-18 | 2,230 | 2,235 | 2,165 | 2,165 | 1,246,300 | 2,165 |
| 2008-02-15 | 2,145 | 2,175 | 2,120 | 2,175 | 1,202,300 | 2,175 |
| 2008-02-14 | 2,155 | 2,180 | 2,120 | 2,180 | 1,339,000 | 2,180 |
| 2008-02-13 | 2,115 | 2,125 | 2,070 | 2,090 | 1,074,800 | 2,090 |
| 2008-02-12 | 2,095 | 2,165 | 2,095 | 2,105 | 1,357,200 | 2,105 |
| 2008-02-08 | 2,040 | 2,120 | 2,040 | 2,085 | 2,248,000 | 2,085 |
| 2008-02-07 | 2,020 | 2,120 | 2,000 | 2,055 | 1,819,000 | 2,055 |
| 2008-02-06 | 2,110 | 2,160 | 2,035 | 2,060 | 2,451,300 | 2,060 |
| 2008-02-05 | 2,195 | 2,215 | 2,155 | 2,185 | 683,900 | 2,185 |
| 2008-02-04 | 2,195 | 2,200 | 2,170 | 2,180 | 850,500 | 2,180 |
| 2008-02-01 | 2,160 | 2,185 | 2,140 | 2,155 | 743,500 | 2,155 |
| 2008-01-31 | 2,160 | 2,215 | 2,155 | 2,190 | 1,184,500 | 2,190 |
| 2008-01-30 | 2,165 | 2,175 | 2,135 | 2,155 | 1,210,100 | 2,155 |
| 2008-01-29 | 2,120 | 2,185 | 2,110 | 2,175 | 1,069,400 | 2,175 |
| 2008-01-28 | 2,170 | 2,175 | 2,105 | 2,105 | 1,831,100 | 2,105 |
| 2008-01-25 | 2,180 | 2,215 | 2,145 | 2,195 | 1,228,100 | 2,195 |
| 2008-01-24 | 2,170 | 2,205 | 2,110 | 2,140 | 1,775,600 | 2,140 |
| 2008-01-23 | 2,120 | 2,210 | 2,100 | 2,150 | 1,338,000 | 2,150 |
| 2008-01-22 | 2,110 | 2,140 | 2,080 | 2,095 | 1,203,400 | 2,095 |
| 2008-01-21 | 2,285 | 2,285 | 2,175 | 2,190 | 1,572,500 | 2,190 |
| 2008-01-18 | 2,235 | 2,325 | 2,225 | 2,300 | 950,700 | 2,300 |
| 2008-01-17 | 2,245 | 2,325 | 2,230 | 2,315 | 982,700 | 2,315 |
| 2008-01-16 | 2,330 | 2,355 | 2,260 | 2,270 | 1,195,700 | 2,270 |
| 2008-01-15 | 2,380 | 2,415 | 2,375 | 2,385 | 997,600 | 2,385 |
| 2008-01-11 | 2,340 | 2,420 | 2,340 | 2,365 | 1,762,000 | 2,365 |
| 2008-01-10 | 2,365 | 2,395 | 2,350 | 2,350 | 819,600 | 2,350 |
| 2008-01-09 | 2,370 | 2,405 | 2,365 | 2,395 | 869,600 | 2,395 |
| 2008-01-08 | 2,380 | 2,450 | 2,380 | 2,425 | 891,500 | 2,425 |
| 2008-01-07 | 2,430 | 2,465 | 2,410 | 2,440 | 631,600 | 2,440 |
| 2008-01-04 | 2,475 | 2,475 | 2,385 | 2,435 | 816,700 | 2,435 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
