7958 天馬(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 | 1,349 | 1,364 | 1,328 | 1,352 | 13,000 | 1,352 |
| 2008-12-29 | 1,362 | 1,391 | 1,308 | 1,348 | 104,100 | 1,348 |
| 2008-12-26 | 1,391 | 1,406 | 1,374 | 1,402 | 131,500 | 1,402 |
| 2008-12-25 | 1,354 | 1,378 | 1,323 | 1,371 | 109,200 | 1,371 |
| 2008-12-24 | 1,487 | 1,487 | 1,351 | 1,365 | 49,300 | 1,365 |
| 2008-12-22 | 1,421 | 1,498 | 1,420 | 1,488 | 66,500 | 1,488 |
| 2008-12-19 | 1,430 | 1,475 | 1,398 | 1,401 | 105,400 | 1,401 |
| 2008-12-18 | 1,449 | 1,469 | 1,420 | 1,430 | 132,300 | 1,430 |
| 2008-12-17 | 1,451 | 1,451 | 1,377 | 1,447 | 107,000 | 1,447 |
| 2008-12-16 | 1,530 | 1,537 | 1,403 | 1,418 | 165,400 | 1,418 |
| 2008-12-15 | 1,490 | 1,552 | 1,489 | 1,535 | 144,300 | 1,535 |
| 2008-12-12 | 1,477 | 1,520 | 1,408 | 1,411 | 178,400 | 1,411 |
| 2008-12-11 | 1,485 | 1,509 | 1,485 | 1,507 | 121,300 | 1,507 |
| 2008-12-10 | 1,438 | 1,489 | 1,438 | 1,485 | 72,100 | 1,485 |
| 2008-12-09 | 1,425 | 1,446 | 1,415 | 1,438 | 106,900 | 1,438 |
| 2008-12-08 | 1,375 | 1,432 | 1,375 | 1,415 | 130,100 | 1,415 |
| 2008-12-05 | 1,276 | 1,389 | 1,276 | 1,374 | 92,400 | 1,374 |
| 2008-12-04 | 1,298 | 1,302 | 1,266 | 1,275 | 155,300 | 1,275 |
| 2008-12-03 | 1,311 | 1,332 | 1,284 | 1,300 | 137,500 | 1,300 |
| 2008-12-02 | 1,310 | 1,340 | 1,281 | 1,322 | 88,400 | 1,322 |
| 2008-12-01 | 1,346 | 1,351 | 1,295 | 1,324 | 41,500 | 1,324 |
| 2008-11-28 | 1,347 | 1,370 | 1,321 | 1,366 | 107,900 | 1,366 |
| 2008-11-27 | 1,380 | 1,425 | 1,330 | 1,347 | 151,900 | 1,347 |
| 2008-11-26 | 1,365 | 1,395 | 1,359 | 1,380 | 148,000 | 1,380 |
| 2008-11-25 | 1,370 | 1,396 | 1,340 | 1,362 | 89,600 | 1,362 |
| 2008-11-21 | 1,259 | 1,368 | 1,209 | 1,360 | 80,900 | 1,360 |
| 2008-11-20 | 1,278 | 1,288 | 1,240 | 1,263 | 117,000 | 1,263 |
| 2008-11-19 | 1,260 | 1,289 | 1,253 | 1,279 | 170,200 | 1,279 |
| 2008-11-18 | 1,266 | 1,289 | 1,244 | 1,253 | 171,700 | 1,253 |
| 2008-11-17 | 1,339 | 1,339 | 1,266 | 1,266 | 174,600 | 1,266 |
| 2008-11-14 | 1,280 | 1,345 | 1,267 | 1,339 | 145,300 | 1,339 |
| 2008-11-13 | 1,202 | 1,240 | 1,190 | 1,220 | 183,700 | 1,220 |
| 2008-11-12 | 1,269 | 1,269 | 1,233 | 1,242 | 120,100 | 1,242 |
| 2008-11-11 | 1,301 | 1,303 | 1,245 | 1,269 | 162,700 | 1,269 |
| 2008-11-10 | 1,350 | 1,370 | 1,300 | 1,301 | 137,000 | 1,301 |
| 2008-11-07 | 1,329 | 1,415 | 1,301 | 1,342 | 112,500 | 1,342 |
| 2008-11-06 | 1,450 | 1,468 | 1,290 | 1,312 | 152,800 | 1,312 |
| 2008-11-05 | 1,392 | 1,524 | 1,392 | 1,509 | 87,500 | 1,509 |
| 2008-11-04 | 1,367 | 1,367 | 1,253 | 1,348 | 138,900 | 1,348 |
| 2008-10-31 | 1,103 | 1,230 | 1,076 | 1,207 | 127,700 | 1,207 |
| 2008-10-30 | 1,062 | 1,136 | 1,039 | 1,083 | 135,700 | 1,083 |
| 2008-10-29 | 1,063 | 1,063 | 1,052 | 1,063 | 30,300 | 1,063 |
| 2008-10-28 | 855 | 963 | 855 | 963 | 85,400 | 963 |
| 2008-10-27 | 992 | 1,044 | 849 | 863 | 147,200 | 863 |
| 2008-10-24 | 1,058 | 1,072 | 992 | 1,012 | 84,100 | 1,012 |
| 2008-10-23 | 1,024 | 1,107 | 1,016 | 1,057 | 81,800 | 1,057 |
| 2008-10-22 | 1,146 | 1,165 | 1,055 | 1,055 | 84,400 | 1,055 |
| 2008-10-21 | 1,246 | 1,273 | 1,174 | 1,206 | 70,100 | 1,206 |
| 2008-10-20 | 1,155 | 1,235 | 1,135 | 1,225 | 79,200 | 1,225 |
| 2008-10-17 | 1,096 | 1,120 | 1,069 | 1,117 | 63,500 | 1,117 |
| 2008-10-16 | 1,004 | 1,078 | 1,001 | 1,034 | 46,200 | 1,034 |
| 2008-10-15 | 1,200 | 1,221 | 1,088 | 1,144 | 87,300 | 1,144 |
| 2008-10-14 | 1,217 | 1,278 | 1,200 | 1,257 | 34,200 | 1,257 |
| 2008-10-10 | 1,111 | 1,123 | 1,068 | 1,097 | 54,800 | 1,097 |
| 2008-10-09 | 1,131 | 1,185 | 1,071 | 1,146 | 60,700 | 1,146 |
| 2008-10-08 | 1,167 | 1,196 | 1,061 | 1,166 | 137,100 | 1,166 |
| 2008-10-07 | 1,198 | 1,296 | 1,160 | 1,245 | 47,700 | 1,245 |
| 2008-10-06 | 1,297 | 1,337 | 1,230 | 1,258 | 34,400 | 1,258 |
| 2008-10-03 | 1,316 | 1,316 | 1,216 | 1,297 | 53,200 | 1,297 |
| 2008-10-02 | 1,347 | 1,365 | 1,290 | 1,302 | 38,400 | 1,302 |
| 2008-10-01 | 1,411 | 1,430 | 1,335 | 1,346 | 63,500 | 1,346 |
| 2008-09-30 | 1,392 | 1,415 | 1,369 | 1,410 | 36,900 | 1,410 |
| 2008-09-29 | 1,469 | 1,520 | 1,430 | 1,432 | 33,600 | 1,432 |
| 2008-09-26 | 1,550 | 1,550 | 1,451 | 1,454 | 71,300 | 1,454 |
| 2008-09-25 | 1,503 | 1,546 | 1,497 | 1,538 | 37,400 | 1,538 |
| 2008-09-24 | 1,500 | 1,535 | 1,459 | 1,519 | 32,800 | 1,519 |
| 2008-09-22 | 1,540 | 1,563 | 1,490 | 1,490 | 44,800 | 1,490 |
| 2008-09-19 | 1,569 | 1,586 | 1,478 | 1,541 | 222,000 | 1,541 |
| 2008-09-18 | 1,535 | 1,647 | 1,535 | 1,626 | 57,300 | 1,626 |
| 2008-09-17 | 1,565 | 1,616 | 1,535 | 1,599 | 100,700 | 1,599 |
| 2008-09-16 | 1,487 | 1,487 | 1,382 | 1,485 | 42,600 | 1,485 |
| 2008-09-12 | 1,515 | 1,532 | 1,493 | 1,516 | 40,300 | 1,516 |
| 2008-09-11 | 1,496 | 1,515 | 1,478 | 1,495 | 49,000 | 1,495 |
| 2008-09-10 | 1,524 | 1,546 | 1,512 | 1,524 | 40,000 | 1,524 |
| 2008-09-09 | 1,600 | 1,605 | 1,545 | 1,554 | 41,800 | 1,554 |
| 2008-09-08 | 1,667 | 1,717 | 1,585 | 1,622 | 55,800 | 1,622 |
| 2008-09-05 | 1,599 | 1,703 | 1,591 | 1,670 | 70,100 | 1,670 |
| 2008-09-04 | 1,649 | 1,672 | 1,619 | 1,650 | 97,200 | 1,650 |
| 2008-09-03 | 1,532 | 1,632 | 1,532 | 1,619 | 62,600 | 1,619 |
| 2008-09-02 | 1,569 | 1,595 | 1,515 | 1,526 | 65,800 | 1,526 |
| 2008-09-01 | 1,640 | 1,640 | 1,577 | 1,585 | 48,000 | 1,585 |
| 2008-08-29 | 1,533 | 1,658 | 1,497 | 1,656 | 101,400 | 1,656 |
| 2008-08-28 | 1,475 | 1,483 | 1,443 | 1,483 | 46,800 | 1,483 |
| 2008-08-27 | 1,446 | 1,477 | 1,446 | 1,474 | 13,700 | 1,474 |
| 2008-08-26 | 1,467 | 1,484 | 1,432 | 1,484 | 42,900 | 1,484 |
| 2008-08-25 | 1,490 | 1,539 | 1,457 | 1,465 | 65,400 | 1,465 |
| 2008-08-22 | 1,503 | 1,504 | 1,464 | 1,471 | 28,000 | 1,471 |
| 2008-08-21 | 1,470 | 1,497 | 1,459 | 1,488 | 65,300 | 1,488 |
| 2008-08-20 | 1,498 | 1,510 | 1,465 | 1,471 | 78,200 | 1,471 |
| 2008-08-19 | 1,610 | 1,610 | 1,504 | 1,524 | 69,600 | 1,524 |
| 2008-08-18 | 1,576 | 1,690 | 1,572 | 1,588 | 70,000 | 1,588 |
| 2008-08-15 | 1,547 | 1,597 | 1,532 | 1,578 | 62,400 | 1,578 |
| 2008-08-14 | 1,489 | 1,526 | 1,469 | 1,501 | 90,200 | 1,501 |
| 2008-08-13 | 1,581 | 1,588 | 1,516 | 1,519 | 60,900 | 1,519 |
| 2008-08-12 | 1,661 | 1,673 | 1,580 | 1,581 | 64,000 | 1,581 |
| 2008-08-11 | 1,701 | 1,713 | 1,652 | 1,661 | 82,200 | 1,661 |
| 2008-08-08 | 1,654 | 1,711 | 1,652 | 1,697 | 40,900 | 1,697 |
| 2008-08-07 | 1,693 | 1,720 | 1,645 | 1,684 | 39,600 | 1,684 |
| 2008-08-06 | 1,643 | 1,694 | 1,617 | 1,693 | 77,700 | 1,693 |
| 2008-08-05 | 1,615 | 1,664 | 1,608 | 1,626 | 63,400 | 1,626 |
| 2008-08-04 | 1,587 | 1,623 | 1,581 | 1,585 | 81,900 | 1,585 |
| 2008-08-01 | 1,604 | 1,635 | 1,582 | 1,586 | 63,900 | 1,586 |
| 2008-07-31 | 1,600 | 1,610 | 1,584 | 1,600 | 40,300 | 1,600 |
| 2008-07-30 | 1,582 | 1,618 | 1,570 | 1,599 | 79,200 | 1,599 |
| 2008-07-29 | 1,585 | 1,587 | 1,510 | 1,567 | 70,400 | 1,567 |
| 2008-07-28 | 1,678 | 1,679 | 1,622 | 1,630 | 32,500 | 1,630 |
| 2008-07-25 | 1,681 | 1,695 | 1,651 | 1,653 | 56,100 | 1,653 |
| 2008-07-24 | 1,649 | 1,686 | 1,649 | 1,683 | 47,900 | 1,683 |
| 2008-07-23 | 1,619 | 1,650 | 1,607 | 1,625 | 49,800 | 1,625 |
| 2008-07-22 | 1,600 | 1,619 | 1,587 | 1,619 | 45,700 | 1,619 |
| 2008-07-18 | 1,632 | 1,634 | 1,594 | 1,599 | 93,100 | 1,599 |
| 2008-07-17 | 1,630 | 1,640 | 1,610 | 1,627 | 98,200 | 1,627 |
| 2008-07-16 | 1,638 | 1,647 | 1,603 | 1,615 | 95,800 | 1,615 |
| 2008-07-15 | 1,645 | 1,645 | 1,620 | 1,638 | 85,100 | 1,638 |
| 2008-07-14 | 1,642 | 1,660 | 1,613 | 1,624 | 95,400 | 1,624 |
| 2008-07-11 | 1,604 | 1,626 | 1,588 | 1,612 | 87,500 | 1,612 |
| 2008-07-10 | 1,569 | 1,615 | 1,569 | 1,604 | 83,200 | 1,604 |
| 2008-07-09 | 1,663 | 1,667 | 1,559 | 1,567 | 171,100 | 1,567 |
| 2008-07-08 | 1,685 | 1,690 | 1,674 | 1,674 | 104,000 | 1,674 |
| 2008-07-07 | 1,670 | 1,709 | 1,649 | 1,690 | 100,300 | 1,690 |
| 2008-07-04 | 1,696 | 1,718 | 1,652 | 1,670 | 119,400 | 1,670 |
| 2008-07-03 | 1,691 | 1,754 | 1,690 | 1,693 | 187,800 | 1,693 |
| 2008-07-02 | 1,703 | 1,768 | 1,687 | 1,692 | 262,500 | 1,692 |
| 2008-07-01 | 1,646 | 1,718 | 1,646 | 1,699 | 151,700 | 1,699 |
| 2008-06-30 | 1,622 | 1,676 | 1,614 | 1,646 | 101,600 | 1,646 |
| 2008-06-27 | 1,585 | 1,602 | 1,564 | 1,592 | 119,100 | 1,592 |
| 2008-06-26 | 1,599 | 1,640 | 1,590 | 1,610 | 99,400 | 1,610 |
| 2008-06-25 | 1,547 | 1,597 | 1,541 | 1,589 | 126,300 | 1,589 |
| 2008-06-24 | 1,527 | 1,548 | 1,517 | 1,546 | 83,500 | 1,546 |
| 2008-06-23 | 1,514 | 1,535 | 1,485 | 1,525 | 118,200 | 1,525 |
| 2008-06-20 | 1,522 | 1,550 | 1,505 | 1,512 | 103,000 | 1,512 |
| 2008-06-19 | 1,520 | 1,538 | 1,517 | 1,522 | 100,000 | 1,522 |
| 2008-06-18 | 1,545 | 1,546 | 1,506 | 1,508 | 142,800 | 1,508 |
| 2008-06-17 | 1,550 | 1,570 | 1,550 | 1,556 | 114,600 | 1,556 |
| 2008-06-16 | 1,512 | 1,549 | 1,510 | 1,545 | 184,100 | 1,545 |
| 2008-06-13 | 1,480 | 1,490 | 1,454 | 1,470 | 145,600 | 1,470 |
| 2008-06-12 | 1,540 | 1,559 | 1,505 | 1,510 | 122,100 | 1,510 |
| 2008-06-11 | 1,550 | 1,574 | 1,550 | 1,555 | 169,300 | 1,555 |
| 2008-06-10 | 1,545 | 1,563 | 1,540 | 1,550 | 78,800 | 1,550 |
| 2008-06-09 | 1,531 | 1,576 | 1,530 | 1,544 | 81,300 | 1,544 |
| 2008-06-06 | 1,570 | 1,575 | 1,530 | 1,531 | 62,900 | 1,531 |
| 2008-06-05 | 1,535 | 1,544 | 1,530 | 1,540 | 96,800 | 1,540 |
| 2008-06-04 | 1,541 | 1,555 | 1,503 | 1,533 | 94,700 | 1,533 |
| 2008-06-03 | 1,543 | 1,563 | 1,522 | 1,529 | 185,200 | 1,529 |
| 2008-06-02 | 1,489 | 1,575 | 1,456 | 1,555 | 431,600 | 1,555 |
| 2008-05-30 | 1,367 | 1,387 | 1,364 | 1,375 | 103,600 | 1,375 |
| 2008-05-29 | 1,332 | 1,348 | 1,320 | 1,336 | 80,700 | 1,336 |
| 2008-05-28 | 1,297 | 1,320 | 1,286 | 1,293 | 62,500 | 1,293 |
| 2008-05-27 | 1,314 | 1,320 | 1,288 | 1,316 | 76,400 | 1,316 |
| 2008-05-26 | 1,327 | 1,329 | 1,285 | 1,292 | 80,300 | 1,292 |
| 2008-05-23 | 1,358 | 1,362 | 1,340 | 1,342 | 65,500 | 1,342 |
| 2008-05-22 | 1,370 | 1,383 | 1,344 | 1,376 | 36,400 | 1,376 |
| 2008-05-21 | 1,366 | 1,388 | 1,361 | 1,374 | 98,300 | 1,374 |
| 2008-05-20 | 1,353 | 1,380 | 1,350 | 1,368 | 61,100 | 1,368 |
| 2008-05-19 | 1,417 | 1,417 | 1,343 | 1,354 | 130,600 | 1,354 |
| 2008-05-16 | 1,505 | 1,505 | 1,403 | 1,416 | 135,100 | 1,416 |
| 2008-05-15 | 1,480 | 1,520 | 1,480 | 1,514 | 59,700 | 1,514 |
| 2008-05-14 | 1,425 | 1,466 | 1,425 | 1,449 | 80,800 | 1,449 |
| 2008-05-13 | 1,406 | 1,466 | 1,391 | 1,445 | 73,400 | 1,445 |
| 2008-05-12 | 1,420 | 1,428 | 1,391 | 1,393 | 76,000 | 1,393 |
| 2008-05-09 | 1,418 | 1,429 | 1,411 | 1,420 | 92,800 | 1,420 |
| 2008-05-08 | 1,439 | 1,445 | 1,410 | 1,419 | 76,900 | 1,419 |
| 2008-05-07 | 1,473 | 1,475 | 1,430 | 1,438 | 103,900 | 1,438 |
| 2008-05-02 | 1,457 | 1,462 | 1,434 | 1,462 | 31,000 | 1,462 |
| 2008-05-01 | 1,420 | 1,445 | 1,401 | 1,420 | 62,100 | 1,420 |
| 2008-04-30 | 1,409 | 1,453 | 1,396 | 1,440 | 79,800 | 1,440 |
| 2008-04-28 | 1,444 | 1,452 | 1,371 | 1,429 | 134,900 | 1,429 |
| 2008-04-25 | 1,451 | 1,471 | 1,441 | 1,453 | 59,000 | 1,453 |
| 2008-04-24 | 1,469 | 1,490 | 1,432 | 1,434 | 68,500 | 1,434 |
| 2008-04-23 | 1,466 | 1,508 | 1,446 | 1,449 | 74,100 | 1,449 |
| 2008-04-22 | 1,469 | 1,474 | 1,449 | 1,458 | 42,300 | 1,458 |
| 2008-04-21 | 1,472 | 1,497 | 1,452 | 1,470 | 76,800 | 1,470 |
| 2008-04-18 | 1,499 | 1,508 | 1,456 | 1,473 | 154,400 | 1,473 |
| 2008-04-17 | 1,455 | 1,484 | 1,444 | 1,480 | 77,000 | 1,480 |
| 2008-04-16 | 1,407 | 1,435 | 1,400 | 1,415 | 50,500 | 1,415 |
| 2008-04-15 | 1,368 | 1,430 | 1,355 | 1,407 | 97,100 | 1,407 |
| 2008-04-14 | 1,372 | 1,395 | 1,327 | 1,348 | 88,700 | 1,348 |
| 2008-04-11 | 1,375 | 1,401 | 1,350 | 1,401 | 37,200 | 1,401 |
| 2008-04-10 | 1,383 | 1,400 | 1,362 | 1,374 | 48,600 | 1,374 |
| 2008-04-09 | 1,401 | 1,421 | 1,354 | 1,383 | 83,600 | 1,383 |
| 2008-04-08 | 1,372 | 1,419 | 1,372 | 1,404 | 109,000 | 1,404 |
| 2008-04-07 | 1,377 | 1,408 | 1,329 | 1,405 | 106,100 | 1,405 |
| 2008-04-04 | 1,401 | 1,419 | 1,362 | 1,382 | 60,100 | 1,382 |
| 2008-04-03 | 1,378 | 1,415 | 1,358 | 1,398 | 47,800 | 1,398 |
| 2008-04-02 | 1,389 | 1,410 | 1,381 | 1,398 | 43,700 | 1,398 |
| 2008-04-01 | 1,355 | 1,367 | 1,340 | 1,350 | 57,100 | 1,350 |
| 2008-03-31 | 1,330 | 1,331 | 1,264 | 1,315 | 65,800 | 1,315 |
| 2008-03-28 | 1,356 | 1,359 | 1,304 | 1,350 | 96,300 | 1,350 |
| 2008-03-27 | 1,350 | 1,383 | 1,348 | 1,376 | 55,800 | 1,376 |
| 2008-03-26 | 1,363 | 1,377 | 1,353 | 1,365 | 30,300 | 1,365 |
| 2008-03-25 | 1,358 | 1,388 | 1,345 | 1,374 | 55,700 | 1,374 |
| 2008-03-24 | 1,369 | 1,382 | 1,341 | 1,349 | 38,600 | 1,349 |
| 2008-03-21 | 1,344 | 1,369 | 1,321 | 1,349 | 69,900 | 1,349 |
| 2008-03-19 | 1,357 | 1,410 | 1,304 | 1,330 | 129,700 | 1,330 |
| 2008-03-18 | 1,330 | 1,370 | 1,291 | 1,307 | 139,200 | 1,307 |
| 2008-03-17 | 1,300 | 1,314 | 1,275 | 1,290 | 67,600 | 1,290 |
| 2008-03-14 | 1,291 | 1,313 | 1,257 | 1,287 | 183,300 | 1,287 |
| 2008-03-13 | 1,413 | 1,444 | 1,339 | 1,351 | 120,300 | 1,351 |
| 2008-03-12 | 1,452 | 1,485 | 1,420 | 1,445 | 106,400 | 1,445 |
| 2008-03-11 | 1,442 | 1,456 | 1,418 | 1,443 | 62,600 | 1,443 |
| 2008-03-10 | 1,466 | 1,484 | 1,416 | 1,441 | 73,700 | 1,441 |
| 2008-03-07 | 1,473 | 1,500 | 1,430 | 1,466 | 91,000 | 1,466 |
| 2008-03-06 | 1,455 | 1,500 | 1,455 | 1,491 | 102,600 | 1,491 |
| 2008-03-05 | 1,473 | 1,480 | 1,441 | 1,462 | 45,500 | 1,462 |
| 2008-03-04 | 1,445 | 1,495 | 1,438 | 1,473 | 75,100 | 1,473 |
| 2008-03-03 | 1,494 | 1,496 | 1,465 | 1,465 | 68,500 | 1,465 |
| 2008-02-29 | 1,564 | 1,565 | 1,523 | 1,545 | 82,300 | 1,545 |
| 2008-02-28 | 1,573 | 1,586 | 1,543 | 1,569 | 102,600 | 1,569 |
| 2008-02-27 | 1,598 | 1,619 | 1,565 | 1,592 | 120,700 | 1,592 |
| 2008-02-26 | 1,615 | 1,615 | 1,570 | 1,578 | 75,600 | 1,578 |
| 2008-02-25 | 1,563 | 1,625 | 1,542 | 1,590 | 146,500 | 1,590 |
| 2008-02-22 | 1,533 | 1,576 | 1,520 | 1,562 | 81,000 | 1,562 |
| 2008-02-21 | 1,557 | 1,597 | 1,545 | 1,562 | 120,600 | 1,562 |
| 2008-02-20 | 1,555 | 1,580 | 1,520 | 1,527 | 104,900 | 1,527 |
| 2008-02-19 | 1,551 | 1,599 | 1,511 | 1,579 | 150,300 | 1,579 |
| 2008-02-18 | 1,502 | 1,631 | 1,501 | 1,579 | 440,800 | 1,579 |
| 2008-02-15 | 1,399 | 1,508 | 1,320 | 1,500 | 462,400 | 1,500 |
| 2008-02-14 | 1,586 | 1,628 | 1,586 | 1,619 | 54,800 | 1,619 |
| 2008-02-13 | 1,580 | 1,598 | 1,551 | 1,565 | 146,400 | 1,565 |
| 2008-02-12 | 1,590 | 1,610 | 1,571 | 1,585 | 119,500 | 1,585 |
| 2008-02-08 | 1,580 | 1,606 | 1,563 | 1,572 | 126,600 | 1,572 |
| 2008-02-07 | 1,583 | 1,597 | 1,546 | 1,584 | 146,300 | 1,584 |
| 2008-02-06 | 1,579 | 1,624 | 1,579 | 1,581 | 149,500 | 1,581 |
| 2008-02-05 | 1,644 | 1,680 | 1,636 | 1,639 | 83,100 | 1,639 |
| 2008-02-04 | 1,610 | 1,670 | 1,605 | 1,661 | 122,500 | 1,661 |
| 2008-02-01 | 1,645 | 1,680 | 1,629 | 1,629 | 97,500 | 1,629 |
| 2008-01-31 | 1,531 | 1,671 | 1,505 | 1,665 | 173,200 | 1,665 |
| 2008-01-30 | 1,637 | 1,637 | 1,536 | 1,579 | 235,800 | 1,579 |
| 2008-01-29 | 1,666 | 1,666 | 1,551 | 1,617 | 187,200 | 1,617 |
| 2008-01-28 | 1,651 | 1,701 | 1,612 | 1,636 | 52,700 | 1,636 |
| 2008-01-25 | 1,700 | 1,712 | 1,589 | 1,681 | 221,900 | 1,681 |
| 2008-01-24 | 1,620 | 1,709 | 1,620 | 1,709 | 132,700 | 1,709 |
| 2008-01-23 | 1,581 | 1,660 | 1,581 | 1,650 | 165,900 | 1,650 |
| 2008-01-22 | 1,550 | 1,570 | 1,471 | 1,526 | 121,600 | 1,526 |
| 2008-01-21 | 1,601 | 1,625 | 1,580 | 1,581 | 132,300 | 1,581 |
| 2008-01-18 | 1,552 | 1,710 | 1,550 | 1,662 | 392,700 | 1,662 |
| 2008-01-17 | 1,526 | 1,565 | 1,450 | 1,522 | 343,400 | 1,522 |
| 2008-01-16 | 1,651 | 1,657 | 1,561 | 1,579 | 120,300 | 1,579 |
| 2008-01-15 | 1,799 | 1,799 | 1,716 | 1,717 | 90,600 | 1,717 |
| 2008-01-11 | 1,839 | 1,847 | 1,770 | 1,804 | 71,000 | 1,804 |
| 2008-01-10 | 1,887 | 1,898 | 1,868 | 1,869 | 28,300 | 1,869 |
| 2008-01-09 | 1,857 | 1,887 | 1,826 | 1,887 | 45,300 | 1,887 |
| 2008-01-08 | 1,834 | 1,869 | 1,833 | 1,857 | 37,800 | 1,857 |
| 2008-01-07 | 1,857 | 1,921 | 1,850 | 1,891 | 154,800 | 1,891 |
| 2008-01-04 | 1,940 | 1,945 | 1,887 | 1,891 | 91,800 | 1,891 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
